1604996100000|2020-11-10 08:15:00|4007.86|4007.86|4008.05|4008.05|4008.95|4008.95|4006.59|4006.59|0
1604996110000|2020-11-10 08:15:10|4008.49|4008.49|4008.25|4008.25|4009.2|4009.2|4008.25|4008.25|0
1604996120000|2020-11-10 08:15:20|4007.81|4007.81|3996.74|3996.74|4007.81|4007.81|3996.74|3996.74|0
1604996130000|2020-11-10 08:15:30|3993.24|3993.24|3995.26|3995.26|3995.26|3995.26|3993.24|3993.24|0
1604996140000|2020-11-10 08:15:40|3996.86|3996.86|3994.14|3994.14|3996.86|3996.86|3994.14|3994.14|0
1604996150000|2020-11-10 08:15:50|3993.92|3993.92|3994.9|3994.9|3994.9|3994.9|3992.49|3992.49|0
1604996160000|2020-11-10 08:16:00|3994.6|3994.6|4001.22|4001.22|4001.22|4001.22|3994.6|3994.6|0
1604996170000|2020-11-10 08:16:10|4001.81|4001.81|4004.8|4004.8|4004.8|4004.8|4001.81|4001.81|0
1604996180000|2020-11-10 08:16:20|4005.02|4005.02|4003.53|4003.53|4005.6|4005.6|4003.1|4003.1|0
1604996190000|2020-11-10 08:16:30|4003.83|4003.83|4009.81|4009.81|4010.1|4010.1|4003.83|4003.83|0
1604996200000|2020-11-10 08:16:40|4011.12|4011.12|4011.97|4011.97|4013.8|4013.8|4010.61|4010.61|0
1604996210000|2020-11-10 08:16:50|4015.48|4015.48|4018.86|4018.86|4018.86|4018.86|4015.48|4015.48|0
1604996220000|2020-11-10 08:17:00|4018.13|4018.13|4016.45|4016.45|4018.13|4018.13|4016.45|4016.45|0
1604996230000|2020-11-10 08:17:10|4017.42|4017.42|4021.51|4021.51|4021.51|4021.51|4016.79|4016.79|0
1604996240000|2020-11-10 08:17:20|4021.8|4021.8|4020.97|4020.97|4021.8|4021.8|4020.68|4020.68|0
1604996250000|2020-11-10 08:17:30|4020.73|4020.73|4027.13|4027.13|4027.13|4027.13|4019.83|4019.83|0
1604996260000|2020-11-10 08:17:40|4026.69|4026.69|4027.18|4027.18|4028.32|4028.32|4026.55|4026.55|0
1604996270000|2020-11-10 08:17:50|4025.42|4025.42|4022.82|4022.82|4025.42|4025.42|4022.36|4022.36|0
1604996280000|2020-11-10 08:18:00|4022.6|4022.6|4020.53|4020.53|4022.84|4022.84|4020.33|4020.33|0
1604996290000|2020-11-10 08:18:10|4020.82|4020.82|4020.05|4020.05|4022.14|4022.14|4020.05|4020.05|0
1604996300000|2020-11-10 08:18:20|4020.53|4020.53|4016.8|4016.8|4020.53|4020.53|4016.8|4016.8|0
1604996310000|2020-11-10 08:18:30|4017.9|4017.9|4017.27|4017.27|4018.48|4018.48|4017.27|4017.27|0
1604996320000|2020-11-10 08:18:40|4016.62|4016.62|4014.06|4014.06|4016.62|4016.62|4014.06|4014.06|0
1604996330000|2020-11-10 08:18:50|4013.62|4013.62|4011.69|4011.69|4013.62|4013.62|4011.69|4011.69|0
1604996340000|2020-11-10 08:19:00|4010.6|4010.6|4013.67|4013.67|4013.67|4013.67|4010.6|4010.6|0
1604996350000|2020-11-10 08:19:10|4013.38|4013.38|4016.45|4016.45|4016.45|4016.45|4012.79|4012.79|0
1604996360000|2020-11-10 08:19:20|4017.32|4017.32|4018.35|4018.35|4018.35|4018.35|4017.32|4017.32|0
1604996370000|2020-11-10 08:19:30|4018.06|4018.06|4019.63|4019.63|4021.41|4021.41|4018.06|4018.06|0
1604996380000|2020-11-10 08:19:40|4018.75|4018.75|4020.14|4020.14|4021.02|4021.02|4018.75|4018.75|0
1604996390000|2020-11-10 08:19:50|4019.66|4019.66|4019.41|4019.41|4019.66|4019.66|4018.71|4018.71|0
1604996400000|2020-11-10 08:20:00|4020.53|4020.53|4022.14|4022.14|4022.14|4022.14|4019.87|4019.87|0
1604996410000|2020-11-10 08:20:10|4020.68|4020.68|4023.19|4023.19|4023.19|4023.19|4018.92|4018.92|0
1604996420000|2020-11-10 08:20:20|4022.12|4022.12|4023.23|4023.23|4023.23|4023.23|4022.12|4022.12|0
1604996430000|2020-11-10 08:20:30|4024.45|4024.45|4025.61|4025.61|4025.61|4025.61|4024.45|4024.45|0
1604996440000|2020-11-10 08:20:40|4024.73|4024.73|4027.63|4027.63|4027.63|4027.63|4024.73|4024.73|0
1604996450000|2020-11-10 08:20:50|4027.15|4027.15|4026.37|4026.37|4028.51|4028.51|4026.27|4026.27|0
1604996460000|2020-11-10 08:21:00|4026.86|4026.86|4024.86|4024.86|4026.86|4026.86|4024.86|4024.86|0
1604996470000|2020-11-10 08:21:10|4024.38|4024.38|4027.08|4027.08|4027.08|4027.08|4024.09|4024.09|0
1604996480000|2020-11-10 08:21:20|4026.79|4026.79|4028.98|4028.98|4028.98|4028.98|4026.5|4026.5|0
1604996490000|2020-11-10 08:21:30|4028.54|4028.54|4028.06|4028.06|4028.54|4028.54|4027.11|4027.11|0
1604996500000|2020-11-10 08:21:40|4027.84|4027.84|4022.78|4022.78|4027.84|4027.84|4022.78|4022.78|0
1604996510000|2020-11-10 08:21:50|4023.36|4023.36|4027.52|4027.52|4027.52|4027.52|4023.36|4023.36|0
1604996520000|2020-11-10 08:22:00|4028.4|4028.4|4030.74|4030.74|4031.32|4031.32|4028.4|4028.4|0
1604996530000|2020-11-10 08:22:10|4030.98|4030.98|4033.64|4033.64|4034.23|4034.23|4030.98|4030.98|0
1604996540000|2020-11-10 08:22:20|4034.23|4034.23|4040.09|4040.09|4040.09|4040.09|4033.03|4033.03|0
1604996550000|2020-11-10 08:22:30|4038.92|4038.92|4041.84|4041.84|4041.84|4041.84|4038.01|4038.01|0
1604996560000|2020-11-10 08:22:40|4041.26|4041.26|4045.81|4045.81|4045.88|4045.88|4040.38|4040.38|0
1604996570000|2020-11-10 08:22:50|4046.3|4046.3|4044.77|4044.77|4046.31|4046.31|4044.77|4044.77|0
1604996580000|2020-11-10 08:23:00|4044.52|4044.52|4046.15|4046.15|4046.88|4046.88|4043.89|4043.89|0
1604996590000|2020-11-10 08:23:10|4045.71|4045.71|4042.91|4042.91|4045.71|4045.71|4041.74|4041.74|0
1604996600000|2020-11-10 08:23:20|4043.79|4043.79|4046.37|4046.37|4046.37|4046.37|4043.79|4043.79|0
1604996610000|2020-11-10 08:23:30|4046.08|4046.08|4048.59|4048.59|4048.59|4048.59|4044.86|4044.86|0
1604996620000|2020-11-10 08:23:40|4047.42|4047.42|4052.61|4052.61|4052.61|4052.61|4046.93|4046.93|0
1604996630000|2020-11-10 08:23:50|4052.17|4052.17|4052.94|4052.94|4054.4|4054.4|4051.88|4051.88|0
1604996640000|2020-11-10 08:24:00|4054.55|4054.55|4058.46|4058.46|4058.46|4058.46|4054.33|4054.33|0
1604996650000|2020-11-10 08:24:10|4058.9|4058.9|4058.41|4058.41|4058.9|4058.9|4056.76|4056.76|0
1604996660000|2020-11-10 08:24:20|4059.39|4059.39|4055.95|4055.95|4060.63|4060.63|4055.95|4055.95|0
1604996670000|2020-11-10 08:24:30|4055.37|4055.37|4056.14|4056.14|4056.14|4056.14|4055.37|4055.37|0
1604996680000|2020-11-10 08:24:40|4056.44|4056.44|4059.74|4059.74|4059.74|4059.74|4055.26|4055.26|0
1604996690000|2020-11-10 08:24:50|4060.84|4060.84|4060.93|4060.93|4063.41|4063.41|4060.84|4060.84|0
1604996700000|2020-11-10 08:25:00|4061.52|4061.52|4061.64|4061.64|4065.66|4065.66|4061.52|4061.52|0
1604996710000|2020-11-10 08:25:10|4059.74|4059.74|4065.46|4065.46|4067.29|4067.29|4059.74|4059.74|0
1604996720000|2020-11-10 08:25:20|4065.75|4065.75|4062.68|4062.68|4065.75|4065.75|4062.68|4062.68|0
1604996730000|2020-11-10 08:25:30|4061.78|4061.78|4061.13|4061.13|4062.95|4062.95|4059.76|4059.76|0
1604996740000|2020-11-10 08:25:40|4060.88|4060.88|4062.51|4062.51|4062.51|4062.51|4059.47|4059.47|0
1604996750000|2020-11-10 08:25:50|4062.21|4062.21|4058.49|4058.49|4062.21|4062.21|4058.49|4058.49|0
1604996760000|2020-11-10 08:26:00|4057.32|4057.32|4051.7|4051.7|4057.32|4057.32|4050.61|4050.61|0
1604996770000|2020-11-10 08:26:10|4051.46|4051.46|4042.77|4042.77|4051.46|4051.46|4042.11|4042.11|0
1604996780000|2020-11-10 08:26:20|4042.48|4042.48|4043.66|4043.66|4044.69|4044.69|4039.7|4039.7|0
1604996790000|2020-11-10 08:26:30|4043.44|4043.44|4045.49|4045.49|4045.49|4045.49|4043.44|4043.44|0
1604996800000|2020-11-10 08:26:40|4044.32|4044.32|4046.46|4046.46|4046.9|4046.9|4041.93|4041.93|0
1604996810000|2020-11-10 08:26:50|4045.87|4045.87|4049.97|4049.97|4049.97|4049.97|4045.87|4045.87|0
1604996820000|2020-11-10 08:27:00|4050.19|4050.19|4056.25|4056.25|4056.25|4056.25|4050.19|4050.19|0
1604996830000|2020-11-10 08:27:10|4056.55|4056.55|4062.12|4062.12|4064.17|4064.17|4056.55|4056.55|0
1604996840000|2020-11-10 08:27:20|4062.17|4062.17|4058.52|4058.52|4062.78|4062.78|4058.52|4058.52|0
1604996850000|2020-11-10 08:27:30|4059.4|4059.4|4061.46|4061.46|4061.46|4061.46|4059.4|4059.4|0
1604996860000|2020-11-10 08:27:40|4062.05|4062.05|4057.94|4057.94|4062.56|4062.56|4057.94|4057.94|0
1604996870000|2020-11-10 08:27:50|4058.52|4058.52|4063.96|4063.96|4063.96|4063.96|4058.52|4058.52|0
1604996880000|2020-11-10 08:28:00|4064.21|4064.21|4064.23|4064.23|4064.72|4064.72|4062.96|4062.96|0
1604996890000|2020-11-10 08:28:10|4063.51|4063.51|4059.1|4059.1|4063.51|4063.51|4056.59|4056.59|0
1604996900000|2020-11-10 08:28:20|4059.34|4059.34|4060.61|4060.61|4061.34|4061.34|4057.98|4057.98|0
1604996910000|2020-11-10 08:28:30|4059.4|4059.4|4060.7|4060.7|4060.7|4060.7|4058.52|4058.52|0
1604996920000|2020-11-10 08:28:40|4060.12|4060.12|4061.88|4061.88|4061.88|4061.88|4060.12|4060.12|0
1604996930000|2020-11-10 08:28:50|4062.97|4062.97|4063.83|4063.83|4063.83|4063.83|4062.92|4062.92|0
1604996940000|2020-11-10 08:29:00|4064.07|4064.07|4064.07|4064.07|4066.55|4066.55|4063.48|4063.48|0
1604996950000|2020-11-10 08:29:10|4065.91|4065.91|4063.39|4063.39|4065.94|4065.94|4063.39|4063.39|0
1604996960000|2020-11-10 08:29:20|4062.81|4062.81|4062.05|4062.05|4062.81|4062.81|4061.22|4061.22|0
1604996970000|2020-11-10 08:29:30|4061.08|4061.08|4061.04|4061.04|4061.08|4061.08|4060.16|4060.16|0
1604996980000|2020-11-10 08:29:40|4061.33|4061.33|4062.42|4062.42|4062.83|4062.83|4061.33|4061.33|0
1604996990000|2020-11-10 08:29:50|4062.52|4062.52|4062.26|4062.26|4063.58|4063.58|4061.68|4061.68|0
1604997000000|2020-11-10 08:30:00|4062.7|4062.7|4056.04|4056.04|4062.7|4062.7|4056.04|4056.04|0
1604997010000|2020-11-10 08:30:10|4055.16|4055.16|4054.09|4054.09|4055.16|4055.16|4053.65|4053.65|0
1604997020000|2020-11-10 08:30:20|4054.39|4054.39|4052.48|4052.48|4054.97|4054.97|4051.71|4051.71|0
1604997030000|2020-11-10 08:30:30|4052.47|4052.47|4051.97|4051.97|4052.56|4052.56|4050.86|4050.86|0
1604997040000|2020-11-10 08:30:40|4051.32|4051.32|4047.04|4047.04|4051.32|4051.32|4047.04|4047.04|0
1604997050000|2020-11-10 08:30:50|4046.16|4046.16|4052.53|4052.53|4052.53|4052.53|4046.16|4046.16|0
1604997060000|2020-11-10 08:31:00|4053.19|4053.19|4056.75|4056.75|4057.26|4057.26|4053.19|4053.19|0
1604997070000|2020-11-10 08:31:10|4056.97|4056.97|4054.25|4054.25|4056.97|4056.97|4054.25|4054.25|0
1604997080000|2020-11-10 08:31:20|4053.37|4053.37|4051.77|4051.77|4053.37|4053.37|4051.77|4051.77|0
1604997090000|2020-11-10 08:31:30|4052.06|4052.06|4052.91|4052.91|4054.2|4054.2|4052.06|4052.06|0
1604997100000|2020-11-10 08:31:40|4052.47|4052.47|4051.58|4051.58|4052.47|4052.47|4050.71|4050.71|0
1604997110000|2020-11-10 08:31:50|4052.16|4052.16|4051.19|4051.19|4052.16|4052.16|4051.19|4051.19|0
1604997120000|2020-11-10 08:32:00|4050.9|4050.9|4051.46|4051.46|4051.46|4051.46|4049.93|4049.93|0
1604997130000|2020-11-10 08:32:10|4051.02|4051.02|4051.73|4051.73|4051.73|4051.73|4048.91|4048.91|0
1604997140000|2020-11-10 08:32:20|4052.39|4052.39|4055.65|4055.65|4055.65|4055.65|4052.39|4052.39|0
1604997150000|2020-11-10 08:32:30|4055.4|4055.4|4056.72|4056.72|4057.3|4057.3|4055.16|4055.16|0
1604997160000|2020-11-10 08:32:40|4057.16|4057.16|4055.94|4055.94|4057.16|4057.16|4054.67|4054.67|0
1604997170000|2020-11-10 08:32:50|4056.23|4056.23|4057.47|4057.47|4057.64|4057.64|4056.23|4056.23|0
1604997180000|2020-11-10 08:33:00|4057.76|4057.76|4057.55|4057.55|4058.06|4058.06|4056.26|4056.26|0
1604997190000|2020-11-10 08:33:10|4058.2|4058.2|4059.49|4059.49|4059.79|4059.79|4058.2|4058.2|0
1604997200000|2020-11-10 08:33:20|4059.79|4059.79|4055.77|4055.77|4059.79|4059.79|4055.53|4055.53|0
1604997210000|2020-11-10 08:33:30|4055.33|4055.33|4050.39|4050.39|4055.33|4055.33|4050.39|4050.39|0
1604997220000|2020-11-10 08:33:40|4049.67|4049.67|4046.88|4046.88|4049.67|4049.67|4046.55|4046.55|0
1604997230000|2020-11-10 08:33:50|4047.15|4047.15|4046.44|4046.44|4047.15|4047.15|4046.15|4046.15|0
1604997240000|2020-11-10 08:34:00|4046.74|4046.74|4048.85|4048.85|4049.41|4049.41|4046.74|4046.74|0
1604997250000|2020-11-10 08:34:10|4049.43|4049.43|4050.55|4050.55|4050.55|4050.55|4049.43|4049.43|0
1604997260000|2020-11-10 08:34:20|4050.79|4050.79|4049.82|4049.82|4052.43|4052.43|4049.46|4049.46|0
1604997270000|2020-11-10 08:34:30|4049.09|4049.09|4046.81|4046.81|4049.09|4049.09|4045.93|4045.93|0
1604997280000|2020-11-10 08:34:40|4047.53|4047.53|4051.6|4051.6|4051.89|4051.89|4047.53|4047.53|0
1604997290000|2020-11-10 08:34:50|4052.55|4052.55|4053.9|4053.9|4054.12|4054.12|4052.5|4052.5|0
1604997300000|2020-11-10 08:35:00|4053.68|4053.68|4054.12|4054.12|4054.12|4054.12|4053.24|4053.24|0
1604997310000|2020-11-10 08:35:10|4053.02|4053.02|4052.54|4052.54|4053.12|4053.12|4050.93|4050.93|0
1604997320000|2020-11-10 08:35:20|4053.36|4053.36|4051.78|4051.78|4053.36|4053.36|4051.78|4051.78|0
1604997330000|2020-11-10 08:35:30|4051.05|4051.05|4049.29|4049.29|4051.05|4051.05|4049.29|4049.29|0
1604997340000|2020-11-10 08:35:40|4046.59|4046.59|4043.79|4043.79|4047.78|4047.78|4042.87|4042.87|0
1604997350000|2020-11-10 08:35:50|4044.09|4044.09|4046.76|4046.76|4047.83|4047.83|4044.09|4044.09|0
1604997360000|2020-11-10 08:36:00|4045.88|4045.88|4045.88|4045.88|4045.88|4045.88|4045.88|4045.88|0
1604997370000|2020-11-10 08:36:10|4045.67|4045.67|4043.99|4043.99|4045.67|4045.67|4042.58|4042.58|0
1604997380000|2020-11-10 08:36:20|4043.77|4043.77|4046.25|4046.25|4046.25|4046.25|4043.52|4043.52|0
1604997390000|2020-11-10 08:36:30|4046.54|4046.54|4046.86|4046.86|4047.57|4047.57|4046.28|4046.28|0
1604997400000|2020-11-10 08:36:40|4046.64|4046.64|4046.98|4046.98|4047.81|4047.81|4046.64|4046.64|0
1604997410000|2020-11-10 08:36:50|4046.69|4046.69|4048.76|4048.76|4048.76|4048.76|4046.47|4046.47|0
1604997420000|2020-11-10 08:37:00|4048.27|4048.27|4049.24|4049.24|4050.78|4050.78|4048.27|4048.27|0
1604997430000|2020-11-10 08:37:10|4048.27|4048.27|4048.54|4048.54|4048.83|4048.83|4046.47|4046.47|0
1604997440000|2020-11-10 08:37:20|4048.05|4048.05|4046.93|4046.93|4048.65|4048.65|4046.64|4046.64|0
1604997450000|2020-11-10 08:37:30|4046.79|4046.79|4048.35|4048.35|4048.35|4048.35|4046.79|4046.79|0
1604997460000|2020-11-10 08:37:40|4047.67|4047.67|4049.57|4049.57|4049.57|4049.57|4047.67|4047.67|0
1604997470000|2020-11-10 08:37:50|4049.87|4049.87|4050.45|4050.45|4050.45|4050.45|4049.72|4049.72|0
1604997480000|2020-11-10 08:38:00|4051.03|4051.03|4055.22|4055.22|4055.22|4055.22|4051.03|4051.03|0
1604997490000|2020-11-10 08:38:10|4055.51|4055.51|4057.19|4057.19|4057.19|4057.19|4055.22|4055.22|0
1604997500000|2020-11-10 08:38:20|4056.68|4056.68|4057.77|4057.77|4057.99|4057.99|4056.6|4056.6|0
1604997510000|2020-11-10 08:38:30|4055.68|4055.68|4052.91|4052.91|4055.68|4055.68|4052.67|4052.67|0
1604997520000|2020-11-10 08:38:40|4052.32|4052.32|4054.1|4054.1|4054.1|4054.1|4052.32|4052.32|0
1604997530000|2020-11-10 08:38:50|4055.56|4055.56|4055.56|4055.56|4055.56|4055.56|4055.56|4055.56|0
1604997540000|2020-11-10 08:39:00|4055.78|4055.78|4057.02|4057.02|4057.31|4057.31|4055.78|4055.78|0
1604997550000|2020-11-10 08:39:10|4056.73|4056.73|4058.11|4058.11|4058.11|4058.11|4056.73|4056.73|0
1604997560000|2020-11-10 08:39:20|4059.08|4059.08|4058.23|4058.23|4059.08|4059.08|4057.65|4057.65|0
1604997570000|2020-11-10 08:39:30|4058.45|4058.45|4058.94|4058.94|4058.94|4058.94|4058.45|4058.45|0
1604997580000|2020-11-10 08:39:40|4058.28|4058.28|4057.84|4057.84|4058.28|4058.28|4057.4|4057.4|0
1604997590000|2020-11-10 08:39:50|4056.67|4056.67|4054.83|4054.83|4057.77|4057.77|4054.83|4054.83|0
1604997600000|2020-11-10 08:40:00|4053.95|4053.95|4057.39|4057.39|4057.39|4057.39|4053.95|4053.95|0
1604997610000|2020-11-10 08:40:10|4059.14|4059.14|4061.3|4061.3|4061.57|4061.57|4059.14|4059.14|0
1604997620000|2020-11-10 08:40:20|4061.79|4061.79|4064.68|4064.68|4065.22|4065.22|4061.79|4061.79|0
1604997630000|2020-11-10 08:40:30|4064.97|4064.97|4066.29|4066.29|4066.29|4066.29|4064.97|4064.97|0
1604997640000|2020-11-10 08:40:40|4067.53|4067.53|4071.64|4071.64|4073.32|4073.32|4067.53|4067.53|0
1604997650000|2020-11-10 08:40:50|4070.76|4070.76|4071.37|4071.37|4071.96|4071.96|4070.28|4070.28|0
1604997660000|2020-11-10 08:41:00|4072.55|4072.55|4070.84|4070.84|4072.78|4072.78|4069.96|4069.96|0
1604997670000|2020-11-10 08:41:10|4071.28|4071.28|4071.57|4071.57|4071.72|4071.72|4070.4|4070.4|0
1604997680000|2020-11-10 08:41:20|4072.66|4072.66|4075.55|4075.55|4075.55|4075.55|4072.66|4072.66|0
1604997690000|2020-11-10 08:41:30|4075.12|4075.12|4075.12|4075.12|4075.12|4075.12|4074.82|4074.82|0
1604997700000|2020-11-10 08:41:40|4074.68|4074.68|4075.26|4075.26|4075.26|4075.26|4074.68|4074.68|0
1604997710000|2020-11-10 08:41:50|4075.56|4075.56|4077.31|4077.31|4077.77|4077.77|4075.21|4075.21|0
1604997720000|2020-11-10 08:42:00|4076.43|4076.43|4073.78|4073.78|4076.43|4076.43|4073.49|4073.49|0
1604997730000|2020-11-10 08:42:10|4072.61|4072.61|4072.42|4072.42|4072.61|4072.61|4070.09|4070.09|0
1604997740000|2020-11-10 08:42:20|4074|4074|4075.71|4075.71|4075.71|4075.71|4074|4074|0
1604997750000|2020-11-10 08:42:30|4075.42|4075.42|4073.37|4073.37|4076.15|4076.15|4073.37|4073.37|0
1604997760000|2020-11-10 08:42:40|4072.89|4072.89|4070.69|4070.69|4072.89|4072.89|4070.69|4070.69|0
1604997770000|2020-11-10 08:42:50|4070.47|4070.47|4072.3|4072.3|4073.4|4073.4|4070.47|4070.47|0
1604997780000|2020-11-10 08:43:00|4071.23|4071.23|4073.07|4073.07|4073.07|4073.07|4071.23|4071.23|0
1604997790000|2020-11-10 08:43:10|4073.95|4073.95|4074.83|4074.83|4074.83|4074.83|4073.95|4073.95|0
1604997800000|2020-11-10 08:43:20|4074.24|4074.24|4072.41|4072.41|4074.54|4074.54|4072.41|4072.41|0
1604997810000|2020-11-10 08:43:30|4072.44|4072.44|4073.47|4073.47|4073.47|4073.47|4072.44|4072.44|0
1604997820000|2020-11-10 08:43:40|4073.76|4073.76|4076.18|4076.18|4076.18|4076.18|4073.76|4073.76|0
1604997830000|2020-11-10 08:43:50|4076.39|4076.39|4077.09|4077.09|4077.64|4077.64|4076.25|4076.25|0
1604997840000|2020-11-10 08:44:00|4076.85|4076.85|4075.64|4075.64|4076.85|4076.85|4075.64|4075.64|0
1604997850000|2020-11-10 08:44:10|4076.29|4076.29|4078.02|4078.02|4078.6|4078.6|4076.29|4076.29|0
1604997860000|2020-11-10 08:44:20|4077.72|4077.72|4076.07|4076.07|4078.02|4078.02|4075.34|4075.34|0
1604997870000|2020-11-10 08:44:30|4076.29|4076.29|4075.12|4075.12|4076.29|4076.29|4075.12|4075.12|0
1604997880000|2020-11-10 08:44:40|4074.83|4074.83|4077.2|4077.2|4077.2|4077.2|4074.61|4074.61|0
1604997890000|2020-11-10 08:44:50|4076.9|4076.9|4078.36|4078.36|4078.58|4078.58|4076.61|4076.61|0
1604997900000|2020-11-10 08:45:00|4077.78|4077.78|4075.47|4075.47|4077.78|4077.78|4075.47|4075.47|0
1604997910000|2020-11-10 08:45:10|4075.23|4075.23|4077.83|4077.83|4077.83|4077.83|4074|4074|0
1604997920000|2020-11-10 08:45:20|4078.12|4078.12|4076.88|4076.88|4078.34|4078.34|4076.88|4076.88|0
1604997930000|2020-11-10 08:45:30|4076|4076|4076.58|4076.58|4076.58|4076.58|4076|4076|0
1604997940000|2020-11-10 08:45:40|4076.55|4076.55|4077.8|4077.8|4077.8|4077.8|4076.26|4076.26|0
1604997950000|2020-11-10 08:45:50|4077.5|4077.5|4074.22|4074.22|4077.5|4077.5|4074.22|4074.22|0
1604997960000|2020-11-10 08:46:00|4074.44|4074.44|4074.66|4074.66|4074.66|4074.66|4073.93|4073.93|0
1604997970000|2020-11-10 08:46:10|4074.24|4074.24|4073.47|4073.47|4074.24|4074.24|4073.17|4073.17|0
1604997980000|2020-11-10 08:46:20|4073.68|4073.68|4074.05|4074.05|4074.05|4074.05|4073.25|4073.25|0
1604997990000|2020-11-10 08:46:30|4073.83|4073.83|4076.39|4076.39|4076.39|4076.39|4073.83|4073.83|0
1604998000000|2020-11-10 08:46:40|4076.61|4076.61|4080.09|4080.09|4080.57|4080.57|4076.61|4076.61|0
1604998010000|2020-11-10 08:46:50|4079.87|4079.87|4078.59|4078.59|4080.38|4080.38|4078.37|4078.37|0
1604998020000|2020-11-10 08:47:00|4079.18|4079.18|4082.37|4082.37|4083.34|4083.34|4079.18|4079.18|0
1604998030000|2020-11-10 08:47:10|4082.15|4082.15|4080.79|4080.79|4082.15|4082.15|4080.1|4080.1|0
1604998040000|2020-11-10 08:47:20|4080.3|4080.3|4081.21|4081.21|4081.21|4081.21|4080.06|4080.06|0
1604998050000|2020-11-10 08:47:30|4082.2|4082.2|4081.57|4081.57|4082.45|4082.45|4080.99|4080.99|0
1604998060000|2020-11-10 08:47:40|4081.79|4081.79|4083.03|4083.03|4083.03|4083.03|4081.06|4081.06|0
1604998070000|2020-11-10 08:47:50|4083.25|4083.25|4083.03|4083.03|4083.25|4083.25|4083.03|4083.03|0
1604998080000|2020-11-10 08:48:00|4084.27|4084.27|4081.6|4081.6|4084.27|4084.27|4081.36|4081.36|0
1604998090000|2020-11-10 08:48:10|4081.36|4081.36|4079.48|4079.48|4081.36|4081.36|4079.04|4079.04|0
1604998100000|2020-11-10 08:48:20|4080.5|4080.5|4083.3|4083.3|4083.3|4083.3|4080.5|4080.5|0
1604998110000|2020-11-10 08:48:30|4083.01|4083.01|4083.64|4083.64|4083.64|4083.64|4082.27|4082.27|0
1604998120000|2020-11-10 08:48:40|4085.1|4085.1|4085.34|4085.34|4085.73|4085.73|4085.1|4085.1|0
1604998130000|2020-11-10 08:48:50|4085.56|4085.56|4083.81|4083.81|4085.56|4085.56|4083.81|4083.81|0
1604998140000|2020-11-10 08:49:00|4084.61|4084.61|4083.83|4083.83|4084.85|4084.85|4083.83|4083.83|0
1604998150000|2020-11-10 08:49:10|4083.35|4083.35|4083.54|4083.54|4083.59|4083.59|4082.15|4082.15|0
1604998160000|2020-11-10 08:49:20|4084.42|4084.42|4089.95|4089.95|4089.95|4089.95|4084.42|4084.42|0
1604998170000|2020-11-10 08:49:30|4090.19|4090.19|4090.39|4090.39|4091.31|4091.31|4090.19|4090.19|0
1604998180000|2020-11-10 08:49:40|4089.9|4089.9|4089.92|4089.92|4089.92|4089.92|4089.68|4089.68|0
1604998190000|2020-11-10 08:49:50|4089.71|4089.71|4090.22|4090.22|4091.32|4091.32|4089.71|4089.71|0
1604998200000|2020-11-10 08:50:00|4090.8|4090.8|4093.35|4093.35|4093.94|4093.94|4090.8|4090.8|0
1604998210000|2020-11-10 08:50:10|4093.13|4093.13|4091.68|4091.68|4093.13|4093.13|4091.68|4091.68|0
1604998220000|2020-11-10 08:50:20|4091.64|4091.64|4088.92|4088.92|4091.64|4091.64|4088.92|4088.92|0
1604998230000|2020-11-10 08:50:30|4088.62|4088.62|4089.14|4089.14|4089.14|4089.14|4088.62|4088.62|0
1604998240000|2020-11-10 08:50:40|4089.62|4089.62|4089.53|4089.53|4090.94|4090.94|4088.94|4088.94|0
1604998250000|2020-11-10 08:50:50|4089.75|4089.75|4090.72|4090.72|4090.72|4090.72|4089.46|4089.46|0
1604998260000|2020-11-10 08:51:00|4091.02|4091.02|4093.9|4093.9|4093.9|4093.9|4091.02|4091.02|0
1604998270000|2020-11-10 08:51:10|4092.98|4092.98|4093.53|4093.53|4093.53|4093.53|4091.89|4091.89|0
1604998280000|2020-11-10 08:51:20|4093.83|4093.83|4098.64|4098.64|4098.64|4098.64|4093.83|4093.83|0
1604998290000|2020-11-10 08:51:30|4098.06|4098.06|4099.55|4099.55|4099.55|4099.55|4097.79|4097.79|0
1604998300000|2020-11-10 08:51:40|4099.11|4099.11|4099.73|4099.73|4100.32|4100.32|4098.57|4098.57|0
1604998310000|2020-11-10 08:51:50|4099.49|4099.49|4100.61|4100.61|4100.61|4100.61|4098.56|4098.56|0
1604998320000|2020-11-10 08:52:00|4100.9|4100.9|4100.78|4100.78|4101.7|4101.7|4100.78|4100.78|0
1604998330000|2020-11-10 08:52:10|4100.54|4100.54|4098|4098|4100.78|4100.78|4097.27|4097.27|0
1604998340000|2020-11-10 08:52:20|4098.3|4098.3|4097.51|4097.51|4099.07|4099.07|4097.22|4097.22|0
1604998350000|2020-11-10 08:52:30|4097.95|4097.95|4099.97|4099.97|4099.97|4099.97|4097.95|4097.95|0
1604998360000|2020-11-10 08:52:40|4099.43|4099.43|4099.05|4099.05|4099.73|4099.73|4098.27|4098.27|0
1604998370000|2020-11-10 08:52:50|4099.29|4099.29|4099.95|4099.95|4099.95|4099.95|4099.29|4099.29|0
1604998380000|2020-11-10 08:53:00|4099.73|4099.73|4099.49|4099.49|4099.73|4099.73|4099.49|4099.49|0
1604998390000|2020-11-10 08:53:10|4100.67|4100.67|4100.42|4100.42|4101.71|4101.71|4100.42|4100.42|0
1604998400000|2020-11-10 08:53:20|4100.44|4100.44|4098.71|4098.71|4100.44|4100.44|4098.71|4098.71|0
1604998410000|2020-11-10 08:53:30|4098.42|4098.42|4096.15|4096.15|4098.42|4098.42|4096.15|4096.15|0
1604998420000|2020-11-10 08:53:40|4095.57|4095.57|4094.54|4094.54|4095.57|4095.57|4092.11|4092.11|0
1604998430000|2020-11-10 08:53:50|4094.52|4094.52|4094.16|4094.16|4095.95|4095.95|4093.55|4093.55|0
1604998440000|2020-11-10 08:54:00|4093.44|4093.44|4091.54|4091.54|4093.44|4093.44|4091.54|4091.54|0
1604998450000|2020-11-10 08:54:10|4090.88|4090.88|4090.32|4090.32|4091.34|4091.34|4089.91|4089.91|0
1604998460000|2020-11-10 08:54:20|4090.03|4090.03|4087.88|4087.88|4090.03|4090.03|4087.66|4087.66|0
1604998470000|2020-11-10 08:54:30|4088.37|4088.37|4086.91|4086.91|4088.37|4088.37|4086.91|4086.91|0
1604998480000|2020-11-10 08:54:40|4086.69|4086.69|4086.38|4086.38|4086.91|4086.91|4084.93|4084.93|0
1604998490000|2020-11-10 08:54:50|4086.09|4086.09|4082.97|4082.97|4086.38|4086.38|4082.97|4082.97|0
1604998500000|2020-11-10 08:55:00|4083.26|4083.26|4084.26|4084.26|4084.26|4084.26|4082.85|4082.85|0
1604998510000|2020-11-10 08:55:10|4084.96|4084.96|4087.62|4087.62|4088.44|4088.44|4084.96|4084.96|0
1604998520000|2020-11-10 08:55:20|4087.03|4087.03|4085.01|4085.01|4087.86|4087.86|4085.01|4085.01|0
1604998530000|2020-11-10 08:55:30|4084.72|4084.72|4084.67|4084.67|4086.69|4086.69|4084.67|4084.67|0
1604998540000|2020-11-10 08:55:40|4084.45|4084.45|4083.21|4083.21|4084.45|4084.45|4083.21|4083.21|0
1604998550000|2020-11-10 08:55:50|4083.65|4083.65|4084.16|4084.16|4084.16|4084.16|4083.65|4083.65|0
1604998560000|2020-11-10 08:56:00|4084.89|4084.89|4086.93|4086.93|4087.88|4087.88|4084.89|4084.89|0
1604998570000|2020-11-10 08:56:10|4086.03|4086.03|4086.17|4086.17|4086.27|4086.27|4085.54|4085.54|0
1604998580000|2020-11-10 08:56:20|4086.39|4086.39|4087.95|4087.95|4087.95|4087.95|4086.39|4086.39|0
1604998590000|2020-11-10 08:56:30|4088.54|4088.54|4090.07|4090.07|4090.07|4090.07|4088.39|4088.39|0
1604998600000|2020-11-10 08:56:40|4089.58|4089.58|4091.53|4091.53|4092.25|4092.25|4089.04|4089.04|0
1604998610000|2020-11-10 08:56:50|4089.87|4089.87|4091.02|4091.02|4091.09|4091.09|4089.87|4089.87|0
1604998620000|2020-11-10 08:57:00|4090.72|4090.72|4092.84|4092.84|4092.84|4092.84|4090.14|4090.14|0
1604998630000|2020-11-10 08:57:10|4092.55|4092.55|4092.33|4092.33|4092.55|4092.55|4091.45|4091.45|0
1604998640000|2020-11-10 08:57:20|4092.99|4092.99|4093.84|4093.84|4093.94|4093.94|4092.99|4092.99|0
1604998650000|2020-11-10 08:57:30|4093.4|4093.4|4093.57|4093.57|4093.79|4093.79|4092.91|4092.91|0
1604998660000|2020-11-10 08:57:40|4094.01|4094.01|4094.93|4094.93|4094.93|4094.93|4094.01|4094.01|0
1604998670000|2020-11-10 08:57:50|4095.9|4095.9|4096.78|4096.78|4096.78|4096.78|4095.2|4095.2|0
1604998680000|2020-11-10 08:58:00|4095.66|4095.66|4096.08|4096.08|4096.78|4096.78|4095.66|4095.66|0
1604998690000|2020-11-10 08:58:10|4095.2|4095.2|4096.93|4096.93|4096.93|4096.93|4095.2|4095.2|0
1604998700000|2020-11-10 08:58:20|4097.41|4097.41|4099.14|4099.14|4099.14|4099.14|4097.41|4097.41|0
1604998710000|2020-11-10 08:58:30|4099.72|4099.72|4100.41|4100.41|4100.43|4100.43|4099.72|4099.72|0
1604998720000|2020-11-10 08:58:40|4099.82|4099.82|4102.08|4102.08|4102.74|4102.74|4099.58|4099.58|0
1604998730000|2020-11-10 08:58:50|4102.03|4102.03|4102.33|4102.33|4102.76|4102.76|4102.03|4102.03|0
1604998740000|2020-11-10 08:59:00|4102.11|4102.11|4104.56|4104.56|4104.56|4104.56|4102.11|4102.11|0
1604998750000|2020-11-10 08:59:10|4104.78|4104.78|4106.02|4106.02|4106.02|4106.02|4104.27|4104.27|0
1604998760000|2020-11-10 08:59:20|4105.59|4105.59|4102.91|4102.91|4105.59|4105.59|4102.91|4102.91|0
1604998770000|2020-11-10 08:59:30|4103.4|4103.4|4102.93|4102.93|4104.05|4104.05|4102.93|4102.93|0
1604998780000|2020-11-10 08:59:40|4102.72|4102.72|4102.42|4102.42|4102.72|4102.72|4102.42|4102.42|0
1604998790000|2020-11-10 08:59:50|4101.7|4101.7|4102.38|4102.38|4103.62|4103.62|4101.7|4101.7|0
1604998800000|2020-11-10 09:00:00|4102.33|4102.33|4104.56|4104.56|4104.95|4104.95|4102.33|4102.33|0
1604998810000|2020-11-10 09:00:10|4105.29|4105.29|4108.14|4108.14|4108.14|4108.14|4105.29|4105.29|0
1604998820000|2020-11-10 09:00:20|4108.44|4108.44|4113.52|4113.52|4113.52|4113.52|4108.44|4108.44|0
1604998830000|2020-11-10 09:00:30|4113.81|4113.81|4115.32|4115.32|4115.32|4115.32|4113.81|4113.81|0
1604998840000|2020-11-10 09:00:40|4115.61|4115.61|4114.54|4114.54|4115.61|4115.61|4114.54|4114.54|0
1604998850000|2020-11-10 09:00:50|4114.25|4114.25|4115.86|4115.86|4115.86|4115.86|4114.25|4114.25|0
1604998860000|2020-11-10 09:01:00|4115.56|4115.56|4115.27|4115.27|4116.37|4116.37|4115.27|4115.27|0
1604998870000|2020-11-10 09:01:10|4114.83|4114.83|4113.83|4113.83|4114.83|4114.83|4113.83|4113.83|0
1604998880000|2020-11-10 09:01:20|4114.13|4114.13|4112.59|4112.59|4114.13|4114.13|4112.59|4112.59|0
1604998890000|2020-11-10 09:01:30|4112.88|4112.88|4114.08|4114.08|4114.08|4114.08|4112.88|4112.88|0
1604998900000|2020-11-10 09:01:40|4113.49|4113.49|4112.22|4112.22|4113.49|4113.49|4112.22|4112.22|0
1604998910000|2020-11-10 09:01:50|4110.79|4110.79|4110.98|4110.98|4111.27|4111.27|4109.21|4109.21|0
1604998920000|2020-11-10 09:02:00|4111.27|4111.27|4110.17|4110.17|4111.27|4111.27|4110.17|4110.17|0
1604998930000|2020-11-10 09:02:10|4111.34|4111.34|4113.56|4113.56|4113.56|4113.56|4111.27|4111.27|0
1604998940000|2020-11-10 09:02:20|4112.75|4112.75|4111.59|4111.59|4112.75|4112.75|4111.59|4111.59|0
1604998950000|2020-11-10 09:02:30|4111.88|4111.88|4113.63|4113.63|4113.63|4113.63|4111.88|4111.88|0
1604998960000|2020-11-10 09:02:40|4113.64|4113.64|4113.35|4113.35|4113.64|4113.64|4113.35|4113.35|0
1604998970000|2020-11-10 09:02:50|4112.87|4112.87|4113.28|4113.28|4113.35|4113.35|4112.84|4112.84|0
1604998980000|2020-11-10 09:03:00|4113.03|4113.03|4111.04|4111.04|4113.03|4113.03|4111.04|4111.04|0
1604998990000|2020-11-10 09:03:10|4110.82|4110.82|4111.06|4111.06|4111.06|4111.06|4110.58|4110.58|0
1604999000000|2020-11-10 09:03:20|4110.23|4110.23|4111.91|4111.91|4111.91|4111.91|4110.23|4110.23|0
1604999010000|2020-11-10 09:03:30|4112.2|4112.2|4112.2|4112.2|4113.08|4113.08|4112.2|4112.2|0
1604999020000|2020-11-10 09:03:40|4112.44|4112.44|4114.86|4114.86|4114.86|4114.86|4112.44|4112.44|0
1604999030000|2020-11-10 09:03:50|4115.34|4115.34|4115.65|4115.65|4116.9|4116.9|4115.34|4115.34|0
1604999040000|2020-11-10 09:04:00|4116.17|4116.17|4116.38|4116.38|4116.38|4116.38|4115.87|4115.87|0
1604999050000|2020-11-10 09:04:10|4116.97|4116.97|4116.67|4116.67|4116.97|4116.97|4116.38|4116.38|0
1604999060000|2020-11-10 09:04:20|4116.45|4116.45|4116.48|4116.48|4116.48|4116.48|4116.04|4116.04|0
1604999070000|2020-11-10 09:04:30|4117.06|4117.06|4116.7|4116.7|4117.06|4117.06|4116.41|4116.41|0
1604999080000|2020-11-10 09:04:40|4118.62|4118.62|4121.49|4121.49|4121.49|4121.49|4118.62|4118.62|0
1604999090000|2020-11-10 09:04:50|4121|4121|4119.66|4119.66|4121|4121|4119.66|4119.66|0
1604999100000|2020-11-10 09:05:00|4119.96|4119.96|4120.2|4120.2|4120.2|4120.2|4119.96|4119.96|0
1604999110000|2020-11-10 09:05:10|4119.71|4119.71|4119.86|4119.86|4120.15|4120.15|4119.71|4119.71|0
1604999120000|2020-11-10 09:05:20|4119.42|4119.42|4117.68|4117.68|4119.42|4119.42|4117.33|4117.33|0
1604999130000|2020-11-10 09:05:30|4117.46|4117.46|4113.21|4113.21|4117.46|4117.46|4113.21|4113.21|0
1604999140000|2020-11-10 09:05:40|4112.92|4112.92|4112.99|4112.99|4113.06|4113.06|4112.48|4112.48|0
1604999150000|2020-11-10 09:05:50|4113.65|4113.65|4114.16|4114.16|4114.16|4114.16|4112.33|4112.33|0
1604999160000|2020-11-10 09:06:00|4114.67|4114.67|4112.1|4112.1|4114.67|4114.67|4112.1|4112.1|0
1604999170000|2020-11-10 09:06:10|4111.51|4111.51|4102.93|4102.93|4111.51|4111.51|4102.93|4102.93|0
1604999180000|2020-11-10 09:06:20|4103.52|4103.52|4105.06|4105.06|4105.06|4105.06|4103.52|4103.52|0
1604999190000|2020-11-10 09:06:30|4105.65|4105.65|4104.04|4104.04|4105.65|4105.65|4104.04|4104.04|0
1604999200000|2020-11-10 09:06:40|4104.7|4104.7|4105.94|4105.94|4107.81|4107.81|4104.7|4104.7|0
1604999210000|2020-11-10 09:06:50|4105.69|4105.69|4108.57|4108.57|4108.57|4108.57|4105.04|4105.04|0
1604999220000|2020-11-10 09:07:00|4108.86|4108.86|4108.62|4108.62|4109.83|4109.83|4108.62|4108.62|0
1604999230000|2020-11-10 09:07:10|4107.96|4107.96|4106.57|4106.57|4107.96|4107.96|4105.91|4105.91|0
1604999240000|2020-11-10 09:07:20|4106.79|4106.79|4104.52|4104.52|4106.79|4106.79|4104.52|4104.52|0
1604999250000|2020-11-10 09:07:30|4104.23|4104.23|4099.81|4099.81|4104.23|4104.23|4099.81|4099.81|0
1604999260000|2020-11-10 09:07:40|4099.1|4099.1|4101.05|4101.05|4101.05|4101.05|4099.1|4099.1|0
1604999270000|2020-11-10 09:07:50|4101.64|4101.64|4104.51|4104.51|4104.51|4104.51|4101.64|4101.64|0
1604999280000|2020-11-10 09:08:00|4103.92|4103.92|4104.6|4104.6|4105.82|4105.82|4103.92|4103.92|0
1604999290000|2020-11-10 09:08:10|4103.65|4103.65|4106.43|4106.43|4106.43|4106.43|4103.07|4103.07|0
1604999300000|2020-11-10 09:08:20|4106.19|4106.19|4106.41|4106.41|4106.41|4106.41|4106.19|4106.19|0
1604999310000|2020-11-10 09:08:30|4105.87|4105.87|4105.87|4105.87|4105.87|4105.87|4105.87|4105.87|0
1604999320000|2020-11-10 09:08:40|4106.46|4106.46|4111.32|4111.32|4111.32|4111.32|4106.46|4106.46|0
1604999330000|2020-11-10 09:08:50|4111.91|4111.91|4110.36|4110.36|4112.49|4112.49|4110.36|4110.36|0
1604999340000|2020-11-10 09:09:00|4110.06|4110.06|4111.32|4111.32|4112.49|4112.49|4109.77|4109.77|0
1604999350000|2020-11-10 09:09:10|4111.91|4111.91|4112.2|4112.2|4112.49|4112.49|4111.62|4111.62|0
1604999360000|2020-11-10 09:09:20|4111.62|4111.62|4113.75|4113.75|4114.34|4114.34|4111.03|4111.03|0
1604999370000|2020-11-10 09:09:30|4114.34|4114.34|4113.07|4113.07|4114.34|4114.34|4113.07|4113.07|0
1604999380000|2020-11-10 09:09:40|4112.35|4112.35|4111.62|4111.62|4112.35|4112.35|4111.62|4111.62|0
1604999390000|2020-11-10 09:09:50|4111.32|4111.32|4112.52|4112.52|4112.52|4112.52|4111.32|4111.32|0
1604999400000|2020-11-10 09:10:00|4112.81|4112.81|4116.38|4116.38|4116.38|4116.38|4112.73|4112.73|0
1604999410000|2020-11-10 09:10:10|4115.34|4115.34|4116.77|4116.77|4117.07|4117.07|4115.04|4115.04|0
1604999420000|2020-11-10 09:10:20|4116.53|4116.53|4115.87|4115.87|4116.53|4116.53|4115.87|4115.87|0
1604999430000|2020-11-10 09:10:30|4116.53|4116.53|4116.82|4116.82|4116.82|4116.82|4115.94|4115.94|0
1604999440000|2020-11-10 09:10:40|4116.53|4116.53|4116.53|4116.53|4116.53|4116.53|4116.53|4116.53|0
1604999450000|2020-11-10 09:10:50|4116.82|4116.82|4115.15|4115.15|4117.12|4117.12|4115.15|4115.15|0
1604999460000|2020-11-10 09:11:00|4115.73|4115.73|4115.22|4115.22|4117.46|4117.46|4115.22|4115.22|0
1604999470000|2020-11-10 09:11:10|4115.51|4115.51|4114.98|4114.98|4115.51|4115.51|4114.68|4114.68|0
1604999480000|2020-11-10 09:11:20|4115.42|4115.42|4114.83|4114.83|4115.71|4115.71|4114.83|4114.83|0
1604999490000|2020-11-10 09:11:30|4114.25|4114.25|4115.27|4115.27|4115.27|4115.27|4114.25|4114.25|0
1604999500000|2020-11-10 09:11:40|4114.98|4114.98|4114.49|4114.49|4114.98|4114.98|4113.81|4113.81|0
1604999510000|2020-11-10 09:11:50|4114.73|4114.73|4115.61|4115.61|4115.61|4115.61|4114.73|4114.73|0
1604999520000|2020-11-10 09:12:00|4114.73|4114.73|4119.5|4119.5|4119.5|4119.5|4114.73|4114.73|0
1604999530000|2020-11-10 09:12:10|4119.28|4119.28|4119.5|4119.5|4119.58|4119.58|4119.28|4119.28|0
1604999540000|2020-11-10 09:12:20|4120.38|4120.38|4120.82|4120.82|4120.82|4120.82|4119.92|4119.92|0
1604999550000|2020-11-10 09:12:30|4120.57|4120.57|4120.82|4120.82|4121.11|4121.11|4120.57|4120.57|0
1604999560000|2020-11-10 09:12:40|4121.04|4121.04|4120.09|4120.09|4121.84|4121.84|4120.09|4120.09|0
1604999570000|2020-11-10 09:12:50|4120.38|4120.38|4120.38|4120.38|4120.38|4120.38|4120.38|4120.38|0
1604999580000|2020-11-10 09:13:00|4119.89|4119.89|4122.01|4122.01|4122.01|4122.01|4119.6|4119.6|0
1604999590000|2020-11-10 09:13:10|4121.79|4121.79|4121.38|4121.38|4122.03|4122.03|4121.38|4121.38|0
1604999600000|2020-11-10 09:13:20|4120.41|4120.41|4121.06|4121.06|4121.06|4121.06|4120.41|4120.41|0
1604999610000|2020-11-10 09:13:30|4121.05|4121.05|4121.06|4121.06|4121.06|4121.06|4121.05|4121.05|0
1604999620000|2020-11-10 09:13:40|4121.28|4121.28|4119.1|4119.1|4121.58|4121.58|4119.1|4119.1|0
1604999630000|2020-11-10 09:13:50|4119.39|4119.39|4118.16|4118.16|4119.39|4119.39|4116.84|4116.84|0
1604999640000|2020-11-10 09:14:00|4119.47|4119.47|4118.23|4118.23|4119.55|4119.55|4118.23|4118.23|0
1604999650000|2020-11-10 09:14:10|4119.11|4119.11|4120.96|4120.96|4120.96|4120.96|4119.11|4119.11|0
1604999660000|2020-11-10 09:14:20|4120.66|4120.66|4123.15|4123.15|4123.15|4123.15|4120.42|4120.42|0
1604999670000|2020-11-10 09:14:30|4123.44|4123.44|4123.3|4123.3|4123.89|4123.89|4123|4123|0
1604999680000|2020-11-10 09:14:40|4123.01|4123.01|4126.1|4126.1|4126.1|4126.1|4123.01|4123.01|0
1604999690000|2020-11-10 09:14:50|4126.9|4126.9|4123.86|4123.86|4126.9|4126.9|4123.86|4123.86|0
1604999700000|2020-11-10 09:15:00|4124.3|4124.3|4125.88|4125.88|4125.88|4125.88|4124.3|4124.3|0
1604999710000|2020-11-10 09:15:10|4126.17|4126.17|4127.97|4127.97|4127.97|4127.97|4126.17|4126.17|0
1604999720000|2020-11-10 09:15:20|4127.68|4127.68|4130.02|4130.02|4130.31|4130.31|4127.68|4127.68|0
1604999730000|2020-11-10 09:15:30|4130.26|4130.26|4132.94|4132.94|4132.94|4132.94|4130.26|4130.26|0
1604999740000|2020-11-10 09:15:40|4133.15|4133.15|4134.34|4134.34|4134.56|4134.56|4133.13|4133.13|0
1604999750000|2020-11-10 09:15:50|4134.05|4134.05|4134.78|4134.78|4134.78|4134.78|4133.15|4133.15|0
1604999760000|2020-11-10 09:16:00|4134.19|4134.19|4133.51|4133.51|4134.49|4134.49|4133.51|4133.51|0
1604999770000|2020-11-10 09:16:10|4132.37|4132.37|4132.13|4132.13|4132.57|4132.57|4131.47|4131.47|0
1604999780000|2020-11-10 09:16:20|4133.59|4133.59|4132.91|4132.91|4133.88|4133.88|4132.91|4132.91|0
1604999790000|2020-11-10 09:16:30|4131.16|4131.16|4130.72|4130.72|4131.4|4131.4|4130.72|4130.72|0
1604999800000|2020-11-10 09:16:40|4131.01|4131.01|4133.05|4133.05|4133.05|4133.05|4131.01|4131.01|0
1604999810000|2020-11-10 09:16:50|4133.35|4133.35|4132.76|4132.76|4133.35|4133.35|4132.47|4132.47|0
1604999820000|2020-11-10 09:17:00|4133.64|4133.64|4133.17|4133.17|4133.64|4133.64|4132.69|4132.69|0
1604999830000|2020-11-10 09:17:10|4133.39|4133.39|4133.69|4133.69|4133.69|4133.69|4133.39|4133.39|0
1604999840000|2020-11-10 09:17:20|4133.67|4133.67|4133.91|4133.91|4134.45|4134.45|4133.67|4133.67|0
1604999850000|2020-11-10 09:17:30|4133.69|4133.69|4134.91|4134.91|4134.91|4134.91|4133.69|4133.69|0
1604999860000|2020-11-10 09:17:40|4134.61|4134.61|4134.66|4134.66|4134.66|4134.66|4134.37|4134.37|0
1604999870000|2020-11-10 09:17:50|4135.25|4135.25|4137.39|4137.39|4137.39|4137.39|4135.25|4135.25|0
1604999880000|2020-11-10 09:18:00|4137.85|4137.85|4138.13|4138.13|4138.13|4138.13|4137.25|4137.25|0
1604999890000|2020-11-10 09:18:10|4138.42|4138.42|4138.42|4138.42|4139.01|4139.01|4137.94|4137.94|0
1604999900000|2020-11-10 09:18:20|4138.86|4138.86|4139.21|4139.21|4140.35|4140.35|4138.7|4138.7|0
1604999910000|2020-11-10 09:18:30|4139.5|4139.5|4138.28|4138.28|4139.5|4139.5|4138.28|4138.28|0
1604999920000|2020-11-10 09:18:40|4139.6|4139.6|4139.3|4139.3|4139.6|4139.6|4139.3|4139.3|0
1604999930000|2020-11-10 09:18:50|4138.82|4138.82|4138.77|4138.77|4139.06|4139.06|4138.47|4138.47|0
1604999940000|2020-11-10 09:19:00|4139.25|4139.25|4144.12|4144.12|4144.12|4144.12|4139.25|4139.25|0
1604999950000|2020-11-10 09:19:10|4144.13|4144.13|4143.49|4143.49|4144.73|4144.73|4143.49|4143.49|0
1604999960000|2020-11-10 09:19:20|4143.27|4143.27|4144.87|4144.87|4144.87|4144.87|4142.39|4142.39|0
1604999970000|2020-11-10 09:19:30|4145.12|4145.12|4146.33|4146.33|4146.33|4146.33|4145.12|4145.12|0
1604999980000|2020-11-10 09:19:40|4146.55|4146.55|4145.7|4145.7|4146.55|4146.55|4144.77|4144.77|0
1604999990000|2020-11-10 09:19:50|4146.96|4146.96|4145.21|4145.21|4147.4|4147.4|4145.21|4145.21|0
1605000000000|2020-11-10 09:20:00|4144.99|4144.99|4143.09|4143.09|4144.99|4144.99|4142.43|4142.43|0
1605000010000|2020-11-10 09:20:10|4143.3|4143.3|4137.62|4137.62|4143.89|4143.89|4137.62|4137.62|0
1605000020000|2020-11-10 09:20:20|4138.2|4138.2|4138.79|4138.79|4138.79|4138.79|4138.2|4138.2|0
1605000030000|2020-11-10 09:20:30|4139.37|4139.37|4137.91|4137.91|4139.37|4139.37|4137.91|4137.91|0
1605000040000|2020-11-10 09:20:40|4139.44|4139.44|4139.44|4139.44|4139.44|4139.44|4139.44|4139.44|0
1605000050000|2020-11-10 09:20:50|4141.14|4141.14|4144.25|4144.25|4144.25|4144.25|4141.14|4141.14|0
1605000060000|2020-11-10 09:21:00|4144.01|4144.01|4143.96|4143.96|4145.2|4145.2|4143.52|4143.52|0
1605000070000|2020-11-10 09:21:10|4144.18|4144.18|4144.69|4144.69|4144.69|4144.69|4143.67|4143.67|0
1605000080000|2020-11-10 09:21:20|4144.99|4144.99|4146.3|4146.3|4146.52|4146.52|4144.99|4144.99|0
1605000090000|2020-11-10 09:21:30|4146.01|4146.01|4146.29|4146.29|4146.29|4146.29|4144.84|4144.84|0
1605000100000|2020-11-10 09:21:40|4146.43|4146.43|4146.68|4146.68|4146.68|4146.68|4145.95|4145.95|0
1605000110000|2020-11-10 09:21:50|4146.39|4146.39|4147.7|4147.7|4147.92|4147.92|4146.39|4146.39|0
1605000120000|2020-11-10 09:22:00|4147.41|4147.41|4148.04|4148.04|4148.73|4148.73|4147.41|4147.41|0
1605000130000|2020-11-10 09:22:10|4148.26|4148.26|4148.26|4148.26|4148.26|4148.26|4148.26|4148.26|0
1605000140000|2020-11-10 09:22:20|4148.04|4148.04|4146.87|4146.87|4148.04|4148.04|4146.65|4146.65|0
1605000150000|2020-11-10 09:22:30|4146.43|4146.43|4145.41|4145.41|4146.43|4146.43|4145.41|4145.41|0
1605000160000|2020-11-10 09:22:40|4145.63|4145.63|4148.61|4148.61|4148.61|4148.61|4145.33|4145.33|0
1605000170000|2020-11-10 09:22:50|4149.04|4149.04|4150.11|4150.11|4150.11|4150.11|4149.04|4149.04|0
1605000180000|2020-11-10 09:23:00|4149.53|4149.53|4146.9|4146.9|4149.82|4149.82|4146.9|4146.9|0
1605000190000|2020-11-10 09:23:10|4146.61|4146.61|4145.29|4145.29|4146.61|4146.61|4145.29|4145.29|0
1605000200000|2020-11-10 09:23:20|4143.84|4143.84|4145.96|4145.96|4145.96|4145.96|4143.84|4143.84|0
1605000210000|2020-11-10 09:23:30|4144.79|4144.79|4143.01|4143.01|4145.23|4145.23|4143.01|4143.01|0
1605000220000|2020-11-10 09:23:40|4143.12|4143.12|4143.36|4143.36|4143.36|4143.36|4143.06|4143.06|0
1605000230000|2020-11-10 09:23:50|4143.94|4143.94|4145.26|4145.26|4145.26|4145.26|4143.94|4143.94|0
1605000240000|2020-11-10 09:24:00|4145.99|4145.99|4145.46|4145.46|4145.99|4145.99|4144.57|4144.57|0
1605000250000|2020-11-10 09:24:10|4146.11|4146.11|4145.89|4145.89|4146.11|4146.11|4145.89|4145.89|0
1605000260000|2020-11-10 09:24:20|4146.11|4146.11|4148.59|4148.59|4148.83|4148.83|4146.11|4146.11|0
1605000270000|2020-11-10 09:24:30|4149.18|4149.18|4150.86|4150.86|4151.15|4151.15|4149.18|4149.18|0
1605000280000|2020-11-10 09:24:40|4152.56|4152.56|4153.41|4153.41|4153.41|4153.41|4152.54|4152.54|0
1605000290000|2020-11-10 09:24:50|4153.12|4153.12|4153.83|4153.83|4154.36|4154.36|4153.12|4153.12|0
1605000300000|2020-11-10 09:25:00|4154.04|4154.04|4154.58|4154.58|4154.58|4154.58|4154.04|4154.04|0
1605000310000|2020-11-10 09:25:10|4154.29|4154.29|4155.58|4155.58|4155.58|4155.58|4154.07|4154.07|0
1605000320000|2020-11-10 09:25:20|4155.36|4155.36|4155.14|4155.14|4155.36|4155.36|4155.14|4155.14|0
1605000330000|2020-11-10 09:25:30|4155.43|4155.43|4154.97|4154.97|4155.43|4155.43|4153.41|4153.41|0
1605000340000|2020-11-10 09:25:40|4154.98|4154.98|4155.64|4155.64|4155.64|4155.64|4154.98|4154.98|0
1605000350000|2020-11-10 09:25:50|4155.86|4155.86|4159.26|4159.26|4159.26|4159.26|4155.86|4155.86|0
1605000360000|2020-11-10 09:26:00|4159.7|4159.7|4158.66|4158.66|4160.36|4160.36|4157.57|4157.57|0
1605000370000|2020-11-10 09:26:10|4160.12|4160.12|4160.26|4160.26|4160.85|4160.85|4159.82|4159.82|0
1605000380000|2020-11-10 09:26:20|4160.85|4160.85|4160.46|4160.46|4160.85|4160.85|4160.17|4160.17|0
1605000390000|2020-11-10 09:26:30|4160.75|4160.75|4161.63|4161.63|4161.63|4161.63|4160.46|4160.46|0
1605000400000|2020-11-10 09:26:40|4161.34|4161.34|4162.7|4162.7|4162.7|4162.7|4161.34|4161.34|0
1605000410000|2020-11-10 09:26:50|4163.43|4163.43|4166.22|4166.22|4166.81|4166.81|4163.43|4163.43|0
1605000420000|2020-11-10 09:27:00|4166.27|4166.27|4166.65|4166.65|4168.87|4168.87|4166.27|4166.27|0
1605000430000|2020-11-10 09:27:10|4165.63|4165.63|4166.29|4166.29|4166.29|4166.29|4165.41|4165.41|0
1605000440000|2020-11-10 09:27:20|4166.59|4166.59|4170.76|4170.76|4170.76|4170.76|4166.59|4166.59|0
1605000450000|2020-11-10 09:27:30|4170.11|4170.11|4171.69|4171.69|4171.69|4171.69|4169.33|4169.33|0
1605000460000|2020-11-10 09:27:40|4171.2|4171.2|4171.93|4171.93|4172.22|4172.22|4171.2|4171.2|0
1605000470000|2020-11-10 09:27:50|4172.37|4172.37|4173.61|4173.61|4174.34|4174.34|4172.37|4172.37|0
1605000480000|2020-11-10 09:28:00|4173.91|4173.91|4175.17|4175.17|4175.46|4175.46|4173.91|4173.91|0
1605000490000|2020-11-10 09:28:10|4176.48|4176.48|4173.35|4173.35|4176.48|4176.48|4173.35|4173.35|0
1605000500000|2020-11-10 09:28:20|4173.57|4173.57|4172.84|4172.84|4173.57|4173.57|4172.55|4172.55|0
1605000510000|2020-11-10 09:28:30|4172.55|4172.55|4173.91|4173.91|4173.91|4173.91|4172.55|4172.55|0
1605000520000|2020-11-10 09:28:40|4174.45|4174.45|4174.35|4174.35|4174.89|4174.89|4174.35|4174.35|0
1605000530000|2020-11-10 09:28:50|4173.16|4173.16|4172.63|4172.63|4173.16|4173.16|4172.63|4172.63|0
1605000540000|2020-11-10 09:29:00|4172.92|4172.92|4171.97|4171.97|4173.21|4173.21|4171.68|4171.68|0
1605000550000|2020-11-10 09:29:10|4171.68|4171.68|4172.97|4172.97|4172.97|4172.97|4171.16|4171.16|0
1605000560000|2020-11-10 09:29:20|4172.75|4172.75|4172.75|4172.75|4173.24|4173.24|4172.75|4172.75|0
1605000570000|2020-11-10 09:29:30|4172.17|4172.17|4173.97|4173.97|4174.45|4174.45|4172.17|4172.17|0
1605000580000|2020-11-10 09:29:40|4173.48|4173.48|4173.53|4173.53|4173.53|4173.53|4173.48|4173.48|0
1605000590000|2020-11-10 09:29:50|4173.82|4173.82|4173.63|4173.63|4174.12|4174.12|4173.34|4173.34|0
1605000600000|2020-11-10 09:30:00|4172.83|4172.83|4174.24|4174.24|4174.24|4174.24|4172.83|4172.83|0
1605000610000|2020-11-10 09:30:10|4174.9|4174.9|4174.58|4174.58|4174.9|4174.9|4174.14|4174.14|0
1605000620000|2020-11-10 09:30:20|4174.29|4174.29|4174.29|4174.29|4174.29|4174.29|4173.99|4173.99|0
1605000630000|2020-11-10 09:30:30|4174.51|4174.51|4175.92|4175.92|4175.92|4175.92|4174.51|4174.51|0
1605000640000|2020-11-10 09:30:40|4176.16|4176.16|4176.53|4176.53|4177.52|4177.52|4176.16|4176.16|0
1605000650000|2020-11-10 09:30:50|4176.75|4176.75|4175.55|4175.55|4177.48|4177.48|4175.55|4175.55|0
1605000660000|2020-11-10 09:31:00|4177.72|4177.72|4178.01|4178.01|4178.31|4178.31|4177.72|4177.72|0
1605000670000|2020-11-10 09:31:10|4179.98|4179.98|4182.98|4182.98|4183.25|4183.25|4179.47|4179.47|0
1605000680000|2020-11-10 09:31:20|4183.01|4183.01|4183.6|4183.6|4183.6|4183.6|4182.82|4182.82|0
1605000690000|2020-11-10 09:31:30|4183.81|4183.81|4182.06|4182.06|4183.81|4183.81|4182.06|4182.06|0
1605000700000|2020-11-10 09:31:40|4181.82|4181.82|4183.5|4183.5|4183.5|4183.5|4181.82|4181.82|0
1605000710000|2020-11-10 09:31:50|4184.08|4184.08|4184.06|4184.06|4184.08|4184.08|4183.57|4183.57|0
1605000720000|2020-11-10 09:32:00|4183.47|4183.47|4181.28|4181.28|4183.47|4183.47|4180.8|4180.8|0
1605000730000|2020-11-10 09:32:10|4181.04|4181.04|4177.34|4177.34|4181.26|4181.26|4177.34|4177.34|0
1605000740000|2020-11-10 09:32:20|4176.58|4176.58|4174.17|4174.17|4176.58|4176.58|4172.15|4172.15|0
1605000750000|2020-11-10 09:32:30|4174.39|4174.39|4173.2|4173.2|4174.39|4174.39|4173.18|4173.18|0
1605000760000|2020-11-10 09:32:40|4173.64|4173.64|4170.76|4170.76|4173.64|4173.64|4170.76|4170.76|0
1605000770000|2020-11-10 09:32:50|4170.47|4170.47|4169.04|4169.04|4171.79|4171.79|4169.04|4169.04|0
1605000780000|2020-11-10 09:33:00|4168.75|4168.75|4169.04|4169.04|4169.04|4169.04|4168.75|4168.75|0
1605000790000|2020-11-10 09:33:10|4169.99|4169.99|4171.5|4171.5|4171.74|4171.74|4169.99|4169.99|0
1605000800000|2020-11-10 09:33:20|4171.21|4171.21|4170.11|4170.11|4171.21|4171.21|4169.53|4169.53|0
1605000810000|2020-11-10 09:33:30|4168.07|4168.07|4164.08|4164.08|4168.07|4168.07|4164.08|4164.08|0
1605000820000|2020-11-10 09:33:40|4164.56|4164.56|4164.13|4164.13|4164.93|4164.93|4164.13|4164.13|0
1605000830000|2020-11-10 09:33:50|4164.34|4164.34|4163.3|4163.3|4164.34|4164.34|4163.3|4163.3|0
1605000840000|2020-11-10 09:34:00|4162.4|4162.4|4162.33|4162.33|4162.4|4162.4|4161.67|4161.67|0
1605000850000|2020-11-10 09:34:10|4163.79|4163.79|4162.64|4162.64|4164.32|4164.32|4162.64|4162.64|0
1605000860000|2020-11-10 09:34:20|4162.35|4162.35|4159.55|4159.55|4162.35|4162.35|4159.55|4159.55|0
1605000870000|2020-11-10 09:34:30|4159.07|4159.07|4157.78|4157.78|4159.07|4159.07|4157.78|4157.78|0
1605000880000|2020-11-10 09:34:40|4156.79|4156.79|4156.71|4156.71|4157.27|4157.27|4156.71|4156.71|0
1605000890000|2020-11-10 09:34:50|4156.41|4156.41|4156.27|4156.27|4156.41|4156.41|4155.98|4155.98|0
1605000900000|2020-11-10 09:35:00|4156.56|4156.56|4154.74|4154.74|4156.56|4156.56|4154.49|4154.49|0
1605000910000|2020-11-10 09:35:10|4153.42|4153.42|4150.86|4150.86|4153.42|4153.42|4150.35|4150.35|0
1605000920000|2020-11-10 09:35:20|4150.43|4150.43|4147.64|4147.64|4150.43|4150.43|4147.64|4147.64|0
1605000930000|2020-11-10 09:35:30|4147.94|4147.94|4146.59|4146.59|4148.42|4148.42|4146.4|4146.4|0
1605000940000|2020-11-10 09:35:40|4146.3|4146.3|4142.21|4142.21|4146.3|4146.3|4142.21|4142.21|0
1605000950000|2020-11-10 09:35:50|4141.49|4141.49|4142.26|4142.26|4142.26|4142.26|4141.24|4141.24|0
1605000960000|2020-11-10 09:36:00|4140.81|4140.81|4138.79|4138.79|4141.1|4141.1|4137.77|4137.77|0
1605000980000|2020-11-10 09:36:20|4139.27|4139.27|4138.84|4138.84|4139.52|4139.52|4138.59|4138.59|0
1605000990000|2020-11-10 09:36:30|4140.01|4140.01|4144.07|4144.07|4144.07|4144.07|4140.01|4140.01|0
1605001000000|2020-11-10 09:36:40|4143.59|4143.59|4141.74|4141.74|4143.59|4143.59|4141.49|4141.49|0
1605001010000|2020-11-10 09:36:50|4142.46|4142.46|4145.09|4145.09|4145.09|4145.09|4142.41|4142.41|0
1605001020000|2020-11-10 09:37:00|4145.33|4145.33|4144.38|4144.38|4145.33|4145.33|4144.31|4144.31|0
1605001030000|2020-11-10 09:37:10|4144.09|4144.09|4142.8|4142.8|4144.09|4144.09|4142.58|4142.58|0
1605001040000|2020-11-10 09:37:20|4142.21|4142.21|4139.54|4139.54|4142.21|4142.21|4139.54|4139.54|0
1605001050000|2020-11-10 09:37:30|4138.59|4138.59|4136.54|4136.54|4138.59|4138.59|4136.54|4136.54|0
1605001060000|2020-11-10 09:37:40|4134.6|4134.6|4136.81|4136.81|4136.81|4136.81|4134.6|4134.6|0
1605001070000|2020-11-10 09:37:50|4136.23|4136.23|4135.06|4135.06|4136.23|4136.23|4135.06|4135.06|0
1605001080000|2020-11-10 09:38:00|4135.15|4135.15|4134.27|4134.27|4135.22|4135.22|4134.27|4134.27|0
1605001090000|2020-11-10 09:38:10|4133.98|4133.98|4135.37|4135.37|4135.37|4135.37|4133.98|4133.98|0
1605001100000|2020-11-10 09:38:20|4135.59|4135.59|4135.95|4135.95|4136.25|4136.25|4135.59|4135.59|0
1605001110000|2020-11-10 09:38:30|4136.2|4136.2|4140.41|4140.41|4140.41|4140.41|4136.2|4136.2|0
1605001120000|2020-11-10 09:38:40|4139.53|4139.53|4141.74|4141.74|4141.96|4141.96|4139.53|4139.53|0
1605001130000|2020-11-10 09:38:50|4142.04|4142.04|4142.69|4142.69|4142.69|4142.69|4142.04|4142.04|0
1605001140000|2020-11-10 09:39:00|4142.4|4142.4|4142.26|4142.26|4142.94|4142.94|4141.96|4141.96|0
1605001150000|2020-11-10 09:39:10|4142.84|4142.84|4145.63|4145.63|4145.63|4145.63|4142.83|4142.83|0
1605001160000|2020-11-10 09:39:20|4146.6|4146.6|4148.18|4148.18|4148.18|4148.18|4146.6|4146.6|0
1605001170000|2020-11-10 09:39:30|4147.89|4147.89|4147.69|4147.69|4148.47|4148.47|4147.69|4147.69|0
1605001180000|2020-11-10 09:39:40|4147.47|4147.47|4149.08|4149.08|4149.08|4149.08|4146.72|4146.72|0
1605001190000|2020-11-10 09:39:50|4149.66|4149.66|4149.66|4149.66|4149.66|4149.66|4149.66|4149.66|0
1605001200000|2020-11-10 09:40:00|4150.39|4150.39|4149.97|4149.97|4151.43|4151.43|4149.97|4149.97|0
1605001210000|2020-11-10 09:40:10|4149.24|4149.24|4150.24|4150.24|4150.24|4150.24|4148.95|4148.95|0
1605001220000|2020-11-10 09:40:20|4150.68|4150.68|4150.39|4150.39|4150.68|4150.68|4150.09|4150.09|0
1605001230000|2020-11-10 09:40:30|4150.09|4150.09|4149.66|4149.66|4150.09|4150.09|4149.66|4149.66|0
1605001240000|2020-11-10 09:40:40|4151.85|4151.85|4153.5|4153.5|4153.74|4153.74|4151.85|4151.85|0
1605001250000|2020-11-10 09:40:50|4153.72|4153.72|4155.99|4155.99|4155.99|4155.99|4153.72|4153.72|0
1605001260000|2020-11-10 09:41:00|4157.2|4157.2|4157.2|4157.2|4157.2|4157.2|4157.2|4157.2|0
1605001270000|2020-11-10 09:41:10|4157.79|4157.79|4158.52|4158.52|4158.52|4158.52|4157.06|4157.06|0
1605001280000|2020-11-10 09:41:20|4157.35|4157.35|4154.8|4154.8|4157.35|4157.35|4154.8|4154.8|0
1605001290000|2020-11-10 09:41:30|4154.78|4154.78|4154.64|4154.64|4155|4155|4154.42|4154.42|0
1605001300000|2020-11-10 09:41:40|4155.29|4155.29|4156.26|4156.26|4156.26|4156.26|4155.29|4155.29|0
1605001310000|2020-11-10 09:41:50|4156.7|4156.7|4157.87|4157.87|4157.87|4157.87|4156.7|4156.7|0
1605001320000|2020-11-10 09:42:00|4158.09|4158.09|4158.72|4158.72|4159.74|4159.74|4158.09|4158.09|0
1605001330000|2020-11-10 09:42:10|4158.48|4158.48|4158.99|4158.99|4158.99|4158.99|4158.18|4158.18|0
1605001340000|2020-11-10 09:42:20|4158.55|4158.55|4157.16|4157.16|4158.55|4158.55|4157.16|4157.16|0
1605001350000|2020-11-10 09:42:30|4156.43|4156.43|4156.72|4156.72|4156.72|4156.72|4156.24|4156.24|0
1605001360000|2020-11-10 09:42:40|4156.7|4156.7|4153.36|4153.36|4156.7|4156.7|4153.36|4153.36|0
1605001370000|2020-11-10 09:42:50|4153.07|4153.07|4151.1|4151.1|4153.07|4153.07|4150.61|4150.61|0
1605001380000|2020-11-10 09:43:00|4150.81|4150.81|4149.09|4149.09|4150.81|4150.81|4149.09|4149.09|0
1605001390000|2020-11-10 09:43:10|4148.8|4148.8|4148.21|4148.21|4148.8|4148.8|4147.92|4147.92|0
1605001400000|2020-11-10 09:43:20|4147|4147|4144.78|4144.78|4147|4147|4143.69|4143.69|0
1605001410000|2020-11-10 09:43:30|4145.22|4145.22|4145|4145|4145.22|4145.22|4144.2|4144.2|0
1605001420000|2020-11-10 09:43:40|4145.44|4145.44|4143.68|4143.68|4145.44|4145.44|4143.68|4143.68|0
1605001430000|2020-11-10 09:43:50|4144.17|4144.17|4143.68|4143.68|4145.14|4145.14|4143.68|4143.68|0
1605001440000|2020-11-10 09:44:00|4143.39|4143.39|4145.34|4145.34|4145.34|4145.34|4143.39|4143.39|0
1605001450000|2020-11-10 09:44:10|4147.21|4147.21|4147.64|4147.64|4147.79|4147.79|4146.67|4146.67|0
1605001460000|2020-11-10 09:44:20|4148.23|4148.23|4147.52|4147.52|4148.23|4148.23|4147.52|4147.52|0
1605001470000|2020-11-10 09:44:30|4147.23|4147.23|4148.1|4148.1|4148.1|4148.1|4147.23|4147.23|0
1605001480000|2020-11-10 09:44:40|4149.71|4149.71|4150.68|4150.68|4150.68|4150.68|4149.71|4149.71|0
1605001490000|2020-11-10 09:44:50|4150.93|4150.93|4152.01|4152.01|4152.01|4152.01|4150.93|4150.93|0
1605001500000|2020-11-10 09:45:00|4152.31|4152.31|4151.68|4151.68|4153.72|4153.72|4151.38|4151.38|0
1605001510000|2020-11-10 09:45:10|4151.09|4151.09|4152.63|4152.63|4152.63|4152.63|4151.09|4151.09|0
1605001520000|2020-11-10 09:45:20|4152.92|4152.92|4152.92|4152.92|4152.92|4152.92|4152.63|4152.63|0
1605001530000|2020-11-10 09:45:30|4153.8|4153.8|4153.8|4153.8|4153.8|4153.8|4153.8|4153.8|0
1605001540000|2020-11-10 09:45:40|4154.67|4154.67|4156.22|4156.22|4159.31|4159.31|4154.67|4154.67|0
1605001550000|2020-11-10 09:45:50|4155.29|4155.29|4154.49|4154.49|4155.59|4155.59|4154.49|4154.49|0
1605001560000|2020-11-10 09:46:00|4155.21|4155.21|4157.33|4157.33|4157.63|4157.63|4155.21|4155.21|0
1605001570000|2020-11-10 09:46:10|4158.55|4158.55|4158.55|4158.55|4158.55|4158.55|4158.25|4158.25|0
1605001580000|2020-11-10 09:46:20|4158.77|4158.77|4159.94|4159.94|4160.52|4160.52|4158.47|4158.47|0
1605001590000|2020-11-10 09:46:30|4159.98|4159.98|4163.63|4163.63|4163.63|4163.63|4159.98|4159.98|0
1605001600000|2020-11-10 09:46:40|4163.92|4163.92|4164.21|4164.21|4164.21|4164.21|4163.92|4163.92|0
1605001610000|2020-11-10 09:46:50|4163.92|4163.92|4159.61|4159.61|4163.92|4163.92|4159.61|4159.61|0
1605001620000|2020-11-10 09:47:00|4159.03|4159.03|4159.71|4159.71|4159.71|4159.71|4159.03|4159.03|0
1605001630000|2020-11-10 09:47:10|4160|4160|4158.49|4158.49|4160|4160|4158.49|4158.49|0
1605001650000|2020-11-10 09:47:30|4159.37|4159.37|4161.85|4161.85|4162.04|4162.04|4159.37|4159.37|0
1605001660000|2020-11-10 09:47:40|4161.89|4161.89|4164.81|4164.81|4164.81|4164.81|4161.89|4161.89|0
1605001670000|2020-11-10 09:47:50|4163.45|4163.45|4163.45|4163.45|4163.45|4163.45|4163.45|4163.45|0
1605001680000|2020-11-10 09:48:00|4162.27|4162.27|4160.98|4160.98|4162.27|4162.27|4160.47|4160.47|0
1605001690000|2020-11-10 09:48:10|4160.77|4160.77|4161.13|4161.13|4161.57|4161.57|4160.47|4160.47|0
1605001700000|2020-11-10 09:48:20|4161.57|4161.57|4163.39|4163.39|4163.39|4163.39|4161.57|4161.57|0
1605001710000|2020-11-10 09:48:30|4163.68|4163.68|4163.68|4163.68|4163.68|4163.68|4163.68|4163.68|0
1605001720000|2020-11-10 09:48:40|4164.27|4164.27|4163.44|4163.44|4164.53|4164.53|4163.44|4163.44|0
1605001730000|2020-11-10 09:48:50|4163.22|4163.22|4161.02|4161.02|4163.22|4163.22|4161.02|4161.02|0
1605001740000|2020-11-10 09:49:00|4160.73|4160.73|4160.53|4160.53|4160.73|4160.73|4160.24|4160.24|0
1605001750000|2020-11-10 09:49:10|4160.97|4160.97|4161.48|4161.48|4161.7|4161.7|4160.97|4160.97|0
1605001760000|2020-11-10 09:49:20|4161.26|4161.26|4159.08|4159.08|4161.26|4161.26|4158.33|4158.33|0
1605001770000|2020-11-10 09:49:30|4159.52|4159.52|4161.34|4161.34|4161.64|4161.64|4159.52|4159.52|0
1605001780000|2020-11-10 09:49:40|4160.91|4160.91|4159.35|4159.35|4160.91|4160.91|4158.91|4158.91|0
1605001790000|2020-11-10 09:49:50|4160.52|4160.52|4160.1|4160.1|4160.93|4160.93|4160.1|4160.1|0
1605001800000|2020-11-10 09:50:00|4159.38|4159.38|4159.81|4159.81|4160.1|4160.1|4159.32|4159.32|0
1605001810000|2020-11-10 09:50:10|4159.32|4159.32|4160.95|4160.95|4161.61|4161.61|4159.32|4159.32|0
1605001820000|2020-11-10 09:50:20|4160.51|4160.51|4155.5|4155.5|4160.51|4160.51|4155.5|4155.5|0
1605001830000|2020-11-10 09:50:30|4155.21|4155.21|4156.41|4156.41|4156.87|4156.87|4154.99|4154.99|0
1605001840000|2020-11-10 09:50:40|4156.19|4156.19|4154.99|4154.99|4156.19|4156.19|4154.29|4154.29|0
1605001860000|2020-11-10 09:51:00|4154.78|4154.78|4152.88|4152.88|4154.78|4154.78|4152.88|4152.88|0
1605001870000|2020-11-10 09:51:10|4152.66|4152.66|4148.77|4148.77|4152.66|4152.66|4148.77|4148.77|0
1605001880000|2020-11-10 09:51:20|4148.33|4148.33|4147.46|4147.46|4148.33|4148.33|4146.63|4146.63|0
1605001890000|2020-11-10 09:51:30|4147.02|4147.02|4150.76|4150.76|4151.06|4151.06|4146.8|4146.8|0
1605001900000|2020-11-10 09:51:40|4151.64|4151.64|4153.98|4153.98|4154.32|4154.32|4151.64|4151.64|0
1605001910000|2020-11-10 09:51:50|4155.51|4155.51|4156.78|4156.78|4156.78|4156.78|4153.91|4153.91|0
1605001920000|2020-11-10 09:52:00|4157.07|4157.07|4155.92|4155.92|4157.07|4157.07|4155.92|4155.92|0
1605001930000|2020-11-10 09:52:10|4156.21|4156.21|4156.7|4156.7|4156.7|4156.7|4156.21|4156.21|0
1605001940000|2020-11-10 09:52:20|4157.14|4157.14|4157.14|4157.14|4157.91|4157.91|4156.75|4156.75|0
1605001950000|2020-11-10 09:52:30|4157.65|4157.65|4154.73|4154.73|4157.65|4157.65|4154.51|4154.51|0
1605001960000|2020-11-10 09:52:40|4154.95|4154.95|4156.48|4156.48|4156.48|4156.48|4154.95|4154.95|0
1605001970000|2020-11-10 09:52:50|4156.04|4156.04|4155.61|4155.61|4156.34|4156.34|4155.61|4155.61|0
1605001980000|2020-11-10 09:53:00|4154.64|4154.64|4153.96|4153.96|4154.64|4154.64|4153.25|4153.25|0
1605001990000|2020-11-10 09:53:10|4153.66|4153.66|4152.69|4152.69|4153.88|4153.88|4152.69|4152.69|0
1605002000000|2020-11-10 09:53:20|4151.77|4151.77|4152.5|4152.5|4152.5|4152.5|4150.91|4150.91|0
1605002010000|2020-11-10 09:53:30|4152.2|4152.2|4151.52|4151.52|4152.2|4152.2|4151.52|4151.52|0
1605002020000|2020-11-10 09:53:40|4151.74|4151.74|4151.21|4151.21|4151.96|4151.96|4150.77|4150.77|0
1605002030000|2020-11-10 09:53:50|4150.99|4150.99|4153.28|4153.28|4153.28|4153.28|4150.99|4150.99|0
1605002040000|2020-11-10 09:54:00|4153.57|4153.57|4149.31|4149.31|4153.57|4153.57|4149.31|4149.31|0
1605002050000|2020-11-10 09:54:10|4149.6|4149.6|4153.59|4153.59|4153.59|4153.59|4149.02|4149.02|0
1605002060000|2020-11-10 09:54:20|4153.01|4153.01|4156.02|4156.02|4156.02|4156.02|4153.01|4153.01|0
1605002070000|2020-11-10 09:54:30|4156.32|4156.32|4157.46|4157.46|4157.46|4157.46|4155.71|4155.71|0
1605002080000|2020-11-10 09:54:40|4157.9|4157.9|4158.56|4158.56|4158.56|4158.56|4156.95|4156.95|0
1605002090000|2020-11-10 09:54:50|4158.85|4158.85|4160.33|4160.33|4160.82|4160.82|4158.85|4158.85|0
1605002100000|2020-11-10 09:55:00|4159.67|4159.67|4161.87|4161.87|4161.87|4161.87|4159.46|4159.46|0
1605002110000|2020-11-10 09:55:10|4161.65|4161.65|4162.88|4162.88|4162.88|4162.88|4161.36|4161.36|0
1605002120000|2020-11-10 09:55:20|4162.4|4162.4|4162.47|4162.47|4162.47|4162.47|4161.89|4161.89|0
1605002130000|2020-11-10 09:55:30|4162.18|4162.18|4164.2|4164.2|4164.2|4164.2|4161.96|4161.96|0
1605002140000|2020-11-10 09:55:40|4165.15|4165.15|4161.43|4161.43|4165.15|4165.15|4161.43|4161.43|0
1605002150000|2020-11-10 09:55:50|4161.72|4161.72|4162.57|4162.57|4162.79|4162.79|4161.72|4161.72|0
1605002160000|2020-11-10 09:56:00|4163.01|4163.01|4164.5|4164.5|4164.5|4164.5|4163.01|4163.01|0
1605002170000|2020-11-10 09:56:10|4164.79|4164.79|4165.27|4165.27|4165.27|4165.27|4164.79|4164.79|0
1605002180000|2020-11-10 09:56:20|4165.57|4165.57|4165.27|4165.27|4165.57|4165.57|4165.27|4165.27|0
1605002190000|2020-11-10 09:56:30|4165.57|4165.57|4166.32|4166.32|4166.32|4166.32|4165.57|4165.57|0
1605002200000|2020-11-10 09:56:40|4166.54|4166.54|4166.03|4166.03|4166.76|4166.76|4166.03|4166.03|0
1605002210000|2020-11-10 09:56:50|4166.32|4166.32|4166.81|4166.81|4166.81|4166.81|4166.32|4166.32|0
1605002220000|2020-11-10 09:57:00|4166.56|4166.56|4164.84|4164.84|4166.71|4166.71|4164.55|4164.55|0
1605002230000|2020-11-10 09:57:10|4165.28|4165.28|4165.06|4165.06|4165.57|4165.57|4164.84|4164.84|0
1605002240000|2020-11-10 09:57:20|4164.77|4164.77|4164.77|4164.77|4164.77|4164.77|4164.77|4164.77|0
1605002250000|2020-11-10 09:57:30|4164.52|4164.52|4164.86|4164.86|4165.3|4165.3|4164.28|4164.28|0
1605002260000|2020-11-10 09:57:40|4163.92|4163.92|4162.45|4162.45|4163.92|4163.92|4162.21|4162.21|0
1605002270000|2020-11-10 09:57:50|4163.23|4163.23|4162.8|4162.8|4163.28|4163.28|4162.8|4162.8|0
1605002280000|2020-11-10 09:58:00|4163.68|4163.68|4163.84|4163.84|4164.19|4164.19|4163.6|4163.6|0
1605002290000|2020-11-10 09:58:10|4164.09|4164.09|4165.11|4165.11|4165.11|4165.11|4164.09|4164.09|0
1605002300000|2020-11-10 09:58:20|4164.82|4164.82|4165.25|4165.25|4165.84|4165.84|4164.82|4164.82|0
1605002310000|2020-11-10 09:58:30|4165.54|4165.54|4167.62|4167.62|4167.62|4167.62|4165.54|4165.54|0
1605002330000|2020-11-10 09:58:50|4166.57|4166.57|4166.13|4166.13|4167.4|4167.4|4165.98|4165.98|0
1605002340000|2020-11-10 09:59:00|4166.42|4166.42|4166.18|4166.18|4166.42|4166.42|4165.89|4165.89|0
1605002350000|2020-11-10 09:59:10|4166.42|4166.42|4166.18|4166.18|4166.42|4166.42|4165.89|4165.89|0
1605002360000|2020-11-10 09:59:20|4165.89|4165.89|4166.13|4166.13|4166.13|4166.13|4165.89|4165.89|0
1605002370000|2020-11-10 09:59:30|4165.65|4165.65|4164.04|4164.04|4165.65|4165.65|4163.31|4163.31|0
1605002380000|2020-11-10 09:59:40|4164.26|4164.26|4165.06|4165.06|4165.06|4165.06|4164.26|4164.26|0
1605002390000|2020-11-10 09:59:50|4168.66|4168.66|4171.4|4171.4|4172.76|4172.76|4168.66|4168.66|0
1605002400000|2020-11-10 10:00:00|4171.69|4171.69|4169.72|4169.72|4171.69|4171.69|4169.72|4169.72|0
1605002410000|2020-11-10 10:00:10|4169.43|4169.43|4170.23|4170.23|4170.23|4170.23|4169.43|4169.43|0
1605002420000|2020-11-10 10:00:20|4170.96|4170.96|4173.29|4173.29|4173.29|4173.29|4170.96|4170.96|0
1605002430000|2020-11-10 10:00:30|4172.54|4172.54|4171.49|4171.49|4172.54|4172.54|4171.49|4171.49|0
1605002440000|2020-11-10 10:00:40|4170.61|4170.61|4169.89|4169.89|4170.61|4170.61|4169.64|4169.64|0
1605002450000|2020-11-10 10:00:50|4170.33|4170.33|4171.4|4171.4|4171.4|4171.4|4170.13|4170.13|0
1605002460000|2020-11-10 10:01:00|4171.62|4171.62|4172.59|4172.59|4172.59|4172.59|4171.62|4171.62|0
1605002470000|2020-11-10 10:01:10|4172.3|4172.3|4174.05|4174.05|4174.05|4174.05|4172.3|4172.3|0
1605002480000|2020-11-10 10:01:20|4174.34|4174.34|4176.46|4176.46|4176.46|4176.46|4173.46|4173.46|0
1605002490000|2020-11-10 10:01:30|4176.9|4176.9|4178.94|4178.94|4178.94|4178.94|4176.9|4176.9|0
1605002500000|2020-11-10 10:01:40|4179.4|4179.4|4179.7|4179.7|4179.75|4179.75|4179.16|4179.16|0
1605002510000|2020-11-10 10:01:50|4179.99|4179.99|4179.77|4179.77|4181.04|4181.04|4179.77|4179.77|0
1605002520000|2020-11-10 10:02:00|4179.99|4179.99|4180.97|4180.97|4182.08|4182.08|4179.99|4179.99|0
1605002530000|2020-11-10 10:02:10|4181.7|4181.7|4184.13|4184.13|4184.13|4184.13|4181.7|4181.7|0
1605002540000|2020-11-10 10:02:20|4184.62|4184.62|4182.48|4182.48|4185.18|4185.18|4182.48|4182.48|0
1605002550000|2020-11-10 10:02:30|4182.46|4182.46|4181.41|4181.41|4182.46|4182.46|4180.66|4180.66|0
1605002560000|2020-11-10 10:02:40|4181.71|4181.71|4182.24|4182.24|4182.24|4182.24|4181.71|4181.71|0
1605002570000|2020-11-10 10:02:50|4181.54|4181.54|4177.03|4177.03|4181.54|4181.54|4176.74|4176.74|0
1605002580000|2020-11-10 10:03:00|4177.62|4177.62|4177.84|4177.84|4177.84|4177.84|4176.96|4176.96|0
1605002590000|2020-11-10 10:03:10|4177.82|4177.82|4180.4|4180.4|4180.98|4180.98|4177.82|4177.82|0
1605002600000|2020-11-10 10:03:20|4180.69|4180.69|4181.03|4181.03|4182.9|4182.9|4180.69|4180.69|0
1605002610000|2020-11-10 10:03:30|4182.03|4182.03|4182.39|4182.39|4182.39|4182.39|4181.81|4181.81|0
1605002620000|2020-11-10 10:03:40|4182.1|4182.1|4183.58|4183.58|4183.58|4183.58|4182.1|4182.1|0
1605002630000|2020-11-10 10:03:50|4183.88|4183.88|4180.83|4180.83|4183.88|4183.88|4180.83|4180.83|0
1605002640000|2020-11-10 10:04:00|4181.07|4181.07|4184.48|4184.48|4184.48|4184.48|4181.07|4181.07|0
1605002650000|2020-11-10 10:04:10|4184.24|4184.24|4184.92|4184.92|4184.92|4184.92|4184.02|4184.02|0
1605002660000|2020-11-10 10:04:20|4185.4|4185.4|4186.3|4186.3|4186.82|4186.82|4184.82|4184.82|0
1605002670000|2020-11-10 10:04:30|4186.09|4186.09|4185.63|4185.63|4186.16|4186.16|4185.36|4185.36|0
1605002680000|2020-11-10 10:04:40|4185.14|4185.14|4183.35|4183.35|4185.14|4185.14|4183.3|4183.3|0
1605002690000|2020-11-10 10:04:50|4183.11|4183.11|4184.11|4184.11|4184.11|4184.11|4183.02|4183.02|0
1605002700000|2020-11-10 10:05:00|4184.59|4184.59|4185.93|4185.93|4186.71|4186.71|4184.59|4184.59|0
1605002710000|2020-11-10 10:05:10|4186.23|4186.23|4179.95|4179.95|4186.23|4186.23|4179.9|4179.9|0
1605002720000|2020-11-10 10:05:20|4179.51|4179.51|4177.13|4177.13|4179.51|4179.51|4176.83|4176.83|0
1605002730000|2020-11-10 10:05:30|4176.83|4176.83|4174.59|4174.59|4177.13|4177.13|4173.31|4173.31|0
1605002740000|2020-11-10 10:05:40|4174.89|4174.89|4175.25|4175.25|4175.25|4175.25|4174.4|4174.4|0
1605002750000|2020-11-10 10:05:50|4175.26|4175.26|4177.29|4177.29|4177.62|4177.62|4175.26|4175.26|0
1605002760000|2020-11-10 10:06:00|4177.58|4177.58|4178.85|4178.85|4179.44|4179.44|4177.58|4177.58|0
1605002770000|2020-11-10 10:06:10|4178.56|4178.56|4178.22|4178.22|4180.25|4180.25|4177.05|4177.05|0
1605002780000|2020-11-10 10:06:20|4179.32|4179.32|4183.18|4183.18|4183.18|4183.18|4179.32|4179.32|0
1605002790000|2020-11-10 10:06:30|4182.21|4182.21|4180.41|4180.41|4182.21|4182.21|4180.41|4180.41|0
1605002800000|2020-11-10 10:06:40|4180.12|4180.12|4180.12|4180.12|4180.12|4180.12|4180.12|4180.12|0
1605002810000|2020-11-10 10:06:50|4180.65|4180.65|4182.36|4182.36|4182.36|4182.36|4180.65|4180.65|0
1605002820000|2020-11-10 10:07:00|4182.65|4182.65|4182.36|4182.36|4182.65|4182.65|4182.36|4182.36|0
1605002830000|2020-11-10 10:07:10|4180.92|4180.92|4180.09|4180.09|4180.92|4180.92|4180.09|4180.09|0
1605002840000|2020-11-10 10:07:20|4180.58|4180.58|4182.02|4182.02|4182.26|4182.26|4180.58|4180.58|0
1605002850000|2020-11-10 10:07:30|4182.26|4182.26|4183.67|4183.67|4183.67|4183.67|4182.26|4182.26|0
1605002860000|2020-11-10 10:07:40|4184.4|4184.4|4185.45|4185.45|4185.45|4185.45|4184.4|4184.4|0
1605002870000|2020-11-10 10:07:50|4185.2|4185.2|4185.79|4185.79|4185.79|4185.79|4185.2|4185.2|0
1605002880000|2020-11-10 10:08:00|4186.28|4186.28|4191.63|4191.63|4191.63|4191.63|4186.28|4186.28|0
1605002890000|2020-11-10 10:08:10|4191.39|4191.39|4190.58|4190.58|4191.92|4191.92|4190.58|4190.58|0
1605002900000|2020-11-10 10:08:20|4190.36|4190.36|4190.47|4190.47|4190.66|4190.66|4189.93|4189.93|0
1605002910000|2020-11-10 10:08:30|4191.56|4191.56|4193.04|4193.04|4193.04|4193.04|4191.56|4191.56|0
1605002920000|2020-11-10 10:08:40|4192.8|4192.8|4188.7|4188.7|4192.8|4192.8|4188.7|4188.7|0
1605002930000|2020-11-10 10:08:50|4189.5|4189.5|4190.16|4190.16|4190.16|4190.16|4189.5|4189.5|0
1605002940000|2020-11-10 10:09:00|4190.45|4190.45|4191.99|4191.99|4191.99|4191.99|4190.45|4190.45|0
1605002950000|2020-11-10 10:09:10|4192.21|4192.21|4191.69|4191.69|4193.1|4193.1|4191.69|4191.69|0
1605002960000|2020-11-10 10:09:20|4192.28|4192.28|4192.28|4192.28|4192.57|4192.57|4192.28|4192.28|0
1605002970000|2020-11-10 10:09:30|4193.88|4193.88|4192.72|4192.72|4194.13|4194.13|4192.72|4192.72|0
1605002980000|2020-11-10 10:09:40|4193.2|4193.2|4194.64|4194.64|4195.17|4195.17|4193.2|4193.2|0
1605002990000|2020-11-10 10:09:50|4195.08|4195.08|4193.01|4193.01|4195.37|4195.37|4193.01|4193.01|0
1605003000000|2020-11-10 10:10:00|4191.02|4191.02|4193.45|4193.45|4193.45|4193.45|4191.02|4191.02|0
1605003010000|2020-11-10 10:10:10|4193.08|4193.08|4193.08|4193.08|4193.08|4193.08|4192.79|4192.79|0
1605003020000|2020-11-10 10:10:20|4192.6|4192.6|4192.55|4192.55|4193.06|4193.06|4192.31|4192.31|0
1605003030000|2020-11-10 10:10:30|4192.77|4192.77|4193.52|4193.52|4193.52|4193.52|4192.77|4192.77|0
1605003040000|2020-11-10 10:10:40|4194.57|4194.57|4196.49|4196.49|4196.49|4196.49|4194.57|4194.57|0
1605003050000|2020-11-10 10:10:50|4195.76|4195.76|4195.25|4195.25|4195.81|4195.81|4194.79|4194.79|0
1605003060000|2020-11-10 10:11:00|4196.32|4196.32|4195.52|4195.52|4196.32|4196.32|4195.52|4195.52|0
1605003070000|2020-11-10 10:11:10|4196.17|4196.17|4196.76|4196.76|4196.76|4196.76|4196.17|4196.17|0
1605003080000|2020-11-10 10:11:20|4196.71|4196.71|4195.47|4195.47|4196.71|4196.71|4195.44|4195.44|0
1605003090000|2020-11-10 10:11:30|4195.71|4195.71|4195.82|4195.82|4196.1|4196.1|4195.42|4195.42|0
1605003100000|2020-11-10 10:11:40|4195.81|4195.81|4196.4|4196.4|4197.42|4197.42|4195.81|4195.81|0
1605003110000|2020-11-10 10:11:50|4196.69|4196.69|4210.21|4210.21|4211.09|4211.09|4196.4|4196.4|0
1605003120000|2020-11-10 10:12:00|4211.09|4211.09|4212.8|4212.8|4219.43|4219.43|4211.09|4211.09|0
1605003130000|2020-11-10 10:12:10|4211.05|4211.05|4209.51|4209.51|4211.05|4211.05|4207.27|4207.27|0
1605003140000|2020-11-10 10:12:20|4208.82|4208.82|4206.8|4206.8|4208.82|4208.82|4205.7|4205.7|0
1605003150000|2020-11-10 10:12:30|4207.04|4207.04|4201.98|4201.98|4207.04|4207.04|4201.98|4201.98|0
1605003160000|2020-11-10 10:12:40|4201.69|4201.69|4195.96|4195.96|4201.69|4201.69|4195.96|4195.96|0
1605003170000|2020-11-10 10:12:50|4195.37|4195.37|4194.89|4194.89|4195.96|4195.96|4194.48|4194.48|0
1605003180000|2020-11-10 10:13:00|4194.59|4194.59|4194.7|4194.7|4194.94|4194.94|4194.28|4194.28|0
1605003190000|2020-11-10 10:13:10|4194.99|4194.99|4194.9|4194.9|4196.02|4196.02|4194.9|4194.9|0
1605003200000|2020-11-10 10:13:20|4194.31|4194.31|4195.31|4195.31|4196.4|4196.4|4194.31|4194.31|0
1605003210000|2020-11-10 10:13:30|4195.04|4195.04|4194.56|4194.56|4195.29|4195.29|4194.46|4194.46|0
1605003220000|2020-11-10 10:13:40|4194.85|4194.85|4194.41|4194.41|4195.58|4195.58|4194.41|4194.41|0
1605003230000|2020-11-10 10:13:50|4194.7|4194.7|4193.39|4193.39|4194.99|4194.99|4192.2|4192.2|0
1605003240000|2020-11-10 10:14:00|4193.68|4193.68|4195.56|4195.56|4196.09|4196.09|4193.68|4193.68|0
1605003250000|2020-11-10 10:14:10|4195.34|4195.34|4191.42|4191.42|4195.34|4195.34|4190.84|4190.84|0
1605003260000|2020-11-10 10:14:20|4191.72|4191.72|4194.31|4194.31|4195.68|4195.68|4191.72|4191.72|0
1605003270000|2020-11-10 10:14:30|4193.65|4193.65|4194.68|4194.68|4194.68|4194.68|4193.07|4193.07|0
1605003280000|2020-11-10 10:14:40|4193.99|4193.99|4192.1|4192.1|4193.99|4193.99|4192.1|4192.1|0
1605003290000|2020-11-10 10:14:50|4191.88|4191.88|4192.58|4192.58|4192.58|4192.58|4191.88|4191.88|0
1605003300000|2020-11-10 10:15:00|4192.36|4192.36|4193.31|4193.31|4193.53|4193.53|4191.36|4191.36|0
1605003310000|2020-11-10 10:15:10|4193.8|4193.8|4193.96|4193.96|4194.26|4194.26|4193.8|4193.8|0
1605003320000|2020-11-10 10:15:20|4193.38|4193.38|4192.97|4192.97|4193.38|4193.38|4192.53|4192.53|0
1605003330000|2020-11-10 10:15:30|4192.75|4192.75|4192.53|4192.53|4192.75|4192.75|4192.02|4192.02|0
1605003340000|2020-11-10 10:15:40|4192.24|4192.24|4191.08|4191.08|4192.75|4192.75|4190.78|4190.78|0
1605003350000|2020-11-10 10:15:50|4190.86|4190.86|4193.39|4193.39|4193.39|4193.39|4190.86|4190.86|0
1605003360000|2020-11-10 10:16:00|4193.09|4193.09|4192.56|4192.56|4193.09|4193.09|4191.32|4191.32|0
1605003370000|2020-11-10 10:16:10|4193|4193|4194.09|4194.09|4194.97|4194.97|4192.78|4192.78|0
1605003380000|2020-11-10 10:16:20|4194.97|4194.97|4191.32|4191.32|4194.97|4194.97|4190.25|4190.25|0
1605003390000|2020-11-10 10:16:30|4190.88|4190.88|4191.08|4191.08|4191.88|4191.88|4189.98|4189.98|0
1605003400000|2020-11-10 10:16:40|4190.42|4190.42|4191.83|4191.83|4191.83|4191.83|4188.79|4188.79|0
1605003410000|2020-11-10 10:16:50|4191.61|4191.61|4189.21|4189.21|4191.61|4191.61|4189.21|4189.21|0
1605003420000|2020-11-10 10:17:00|4189.94|4189.94|4191.62|4191.62|4191.62|4191.62|4189.94|4189.94|0
1605003430000|2020-11-10 10:17:10|4191.03|4191.03|4191.71|4191.71|4193.37|4193.37|4191.01|4191.01|0
1605003440000|2020-11-10 10:17:20|4192|4192|4194.03|4194.03|4194.03|4194.03|4192|4192|0
1605003450000|2020-11-10 10:17:30|4194.76|4194.76|4195.34|4195.34|4195.34|4195.34|4194.54|4194.54|0
1605003460000|2020-11-10 10:17:40|4194.91|4194.91|4195.56|4195.56|4196.53|4196.53|4194.91|4194.91|0
1605003470000|2020-11-10 10:17:50|4195.78|4195.78|4189.79|4189.79|4195.78|4195.78|4189.79|4189.79|0
1605003480000|2020-11-10 10:18:00|4188.28|4188.28|4186.72|4186.72|4188.28|4188.28|4184.82|4184.82|0
1605003490000|2020-11-10 10:18:10|4186.48|4186.48|4185.16|4185.16|4186.48|4186.48|4185.16|4185.16|0
1605003500000|2020-11-10 10:18:20|4184.95|4184.95|4182.9|4182.9|4185.24|4185.24|4182.9|4182.9|0
1605003510000|2020-11-10 10:18:30|4183.39|4183.39|4183.58|4183.58|4184.75|4184.75|4183.39|4183.39|0
1605003520000|2020-11-10 10:18:40|4183.34|4183.34|4179.42|4179.42|4183.34|4183.34|4179.42|4179.42|0
1605003530000|2020-11-10 10:18:50|4178.84|4178.84|4177.23|4177.23|4178.84|4178.84|4177.23|4177.23|0
1605003540000|2020-11-10 10:19:00|4177.52|4177.52|4176.06|4176.06|4177.52|4177.52|4176.06|4176.06|0
1605003550000|2020-11-10 10:19:10|4175.41|4175.41|4174.58|4174.58|4175.41|4175.41|4174.36|4174.36|0
1605003560000|2020-11-10 10:19:20|4174.87|4174.87|4175.17|4175.17|4175.53|4175.53|4174.87|4174.87|0
1605003570000|2020-11-10 10:19:30|4175.32|4175.32|4172.69|4172.69|4175.32|4175.32|4172.69|4172.69|0
1605003580000|2020-11-10 10:19:40|4172.11|4172.11|4169.78|4169.78|4172.11|4172.11|4169.5|4169.5|0
1605003590000|2020-11-10 10:19:50|4168.9|4168.9|4169.31|4169.31|4169.75|4169.75|4168.87|4168.87|0
1605003600000|2020-11-10 10:20:00|4168.44|4168.44|4167.11|4167.11|4168.44|4168.44|4165.85|4165.85|0
1605003610000|2020-11-10 10:20:10|4167.55|4167.55|4167.23|4167.23|4168.04|4168.04|4167.23|4167.23|0
1605003620000|2020-11-10 10:20:20|4166.21|4166.21|4163.07|4163.07|4166.21|4166.21|4163.07|4163.07|0
1605003630000|2020-11-10 10:20:30|4163.05|4163.05|4166.06|4166.06|4166.06|4166.06|4161.88|4161.88|0
1605003640000|2020-11-10 10:20:40|4166.65|4166.65|4165.43|4165.43|4168.15|4168.15|4165.14|4165.14|0
1605003650000|2020-11-10 10:20:50|4164.99|4164.99|4165.65|4165.65|4165.87|4165.87|4164.99|4164.99|0
1605003660000|2020-11-10 10:21:00|4165.69|4165.69|4165.13|4165.13|4165.69|4165.69|4164.89|4164.89|0
1605003670000|2020-11-10 10:21:10|4166.01|4166.01|4165.68|4165.68|4166.05|4166.05|4165.39|4165.39|0
1605003680000|2020-11-10 10:21:20|4165.97|4165.97|4165.24|4165.24|4165.97|4165.97|4165.24|4165.24|0
1605003690000|2020-11-10 10:21:30|4164.95|4164.95|4165.02|4165.02|4165.02|4165.02|4164.36|4164.36|0
1605003700000|2020-11-10 10:21:40|4165.53|4165.53|4167.22|4167.22|4167.22|4167.22|4165.53|4165.53|0
1605003710000|2020-11-10 10:21:50|4167.44|4167.44|4169.73|4169.73|4171.15|4171.15|4167.44|4167.44|0
1605003720000|2020-11-10 10:22:00|4170.02|4170.02|4169.66|4169.66|4171.58|4171.58|4169.66|4169.66|0
1605003730000|2020-11-10 10:22:10|4169.07|4169.07|4168.27|4168.27|4170.02|4170.02|4168.27|4168.27|0
1605003740000|2020-11-10 10:22:20|4167.83|4167.83|4167.9|4167.9|4167.9|4167.9|4167.24|4167.24|0
1605003750000|2020-11-10 10:22:30|4167.31|4167.31|4168.6|4168.6|4169.28|4169.28|4167.31|4167.31|0
1605003760000|2020-11-10 10:22:40|4169.77|4169.77|4169.77|4169.77|4169.77|4169.77|4169.77|4169.77|0
1605003770000|2020-11-10 10:22:50|4169.48|4169.48|4173.83|4173.83|4173.83|4173.83|4169.48|4169.48|0
1605003780000|2020-11-10 10:23:00|4174.07|4174.07|4174.77|4174.77|4174.77|4174.77|4173.33|4173.33|0
1605003790000|2020-11-10 10:23:10|4174.99|4174.99|4172.74|4172.74|4175.43|4175.43|4172.74|4172.74|0
1605003800000|2020-11-10 10:23:20|4172.45|4172.45|4173.13|4173.13|4173.42|4173.42|4172.45|4172.45|0
1605003810000|2020-11-10 10:23:30|4173.42|4173.42|4174.23|4174.23|4174.23|4174.23|4173.42|4173.42|0
1605003820000|2020-11-10 10:23:40|4174.71|4174.71|4175.44|4175.44|4175.44|4175.44|4174.71|4174.71|0
1605003830000|2020-11-10 10:23:50|4175.2|4175.2|4175.17|4175.17|4175.2|4175.2|4174.52|4174.52|0
1605003840000|2020-11-10 10:24:00|4176.38|4176.38|4179.53|4179.53|4179.53|4179.53|4176.38|4176.38|0
1605003850000|2020-11-10 10:24:10|4179.97|4179.97|4179.45|4179.45|4180.7|4180.7|4179.45|4179.45|0
1605003860000|2020-11-10 10:24:20|4179.75|4179.75|4177.38|4177.38|4179.75|4179.75|4176.22|4176.22|0
1605003870000|2020-11-10 10:24:30|4176.8|4176.8|4175.43|4175.43|4176.8|4176.8|4174.99|4174.99|0
1605003880000|2020-11-10 10:24:40|4174.7|4174.7|4172.14|4172.14|4174.7|4174.7|4172.14|4172.14|0
1605003890000|2020-11-10 10:24:50|4171.56|4171.56|4171.54|4171.54|4172.66|4172.66|4171.54|4171.54|0
1605003900000|2020-11-10 10:25:00|4171.1|4171.1|4168.61|4168.61|4171.61|4171.61|4168.61|4168.61|0
1605003910000|2020-11-10 10:25:10|4168.03|4168.03|4164.01|4164.01|4168.03|4168.03|4164.01|4164.01|0
1605003920000|2020-11-10 10:25:20|4163.71|4163.71|4161.45|4161.45|4164.01|4164.01|4161.45|4161.45|0
1605003930000|2020-11-10 10:25:30|4161.15|4161.15|4160.93|4160.93|4162.03|4162.03|4160.72|4160.72|0
1605003940000|2020-11-10 10:25:40|4159.02|4159.02|4158.61|4158.61|4159.02|4159.02|4158.21|4158.21|0
1605003950000|2020-11-10 10:25:50|4159.34|4159.34|4160.37|4160.37|4160.37|4160.37|4159.34|4159.34|0
1605003960000|2020-11-10 10:26:00|4160.59|4160.59|4164.87|4164.87|4165.16|4165.16|4160.59|4160.59|0
1605003970000|2020-11-10 10:26:10|4164.33|4164.33|4164.33|4164.33|4164.33|4164.33|4164.33|4164.33|0
1605003980000|2020-11-10 10:26:20|4163.75|4163.75|4165.26|4165.26|4165.26|4165.26|4163.75|4163.75|0
1605003990000|2020-11-10 10:26:30|4165.72|4165.72|4167.08|4167.08|4167.67|4167.67|4165.72|4165.72|0
1605004000000|2020-11-10 10:26:40|4167.06|4167.06|4167.47|4167.47|4167.47|4167.47|4166.5|4166.5|0
1605004010000|2020-11-10 10:26:50|4167.03|4167.03|4167.76|4167.76|4167.76|4167.76|4167.03|4167.03|0
1605004020000|2020-11-10 10:27:00|4168.06|4168.06|4164.53|4164.53|4168.06|4168.06|4164.5|4164.5|0
1605004030000|2020-11-10 10:27:10|4165.7|4165.7|4168.11|4168.11|4168.11|4168.11|4165.7|4165.7|0
1605004040000|2020-11-10 10:27:20|4167.82|4167.82|4166|4166|4168.11|4168.11|4165.36|4165.36|0
1605004050000|2020-11-10 10:27:30|4165.98|4165.98|4168|4168|4168|4168|4165.98|4165.98|0
1605004060000|2020-11-10 10:27:40|4169.51|4169.51|4169.17|4169.17|4170.09|4170.09|4168.7|4168.7|0
1605004070000|2020-11-10 10:27:50|4169.46|4169.46|4167.83|4167.83|4169.76|4169.76|4167.83|4167.83|0
1605004080000|2020-11-10 10:28:00|4168.12|4168.12|4170.34|4170.34|4170.34|4170.34|4168.12|4168.12|0
1605004090000|2020-11-10 10:28:10|4171.22|4171.22|4170.63|4170.63|4171.22|4171.22|4170.63|4170.63|0
1605004100000|2020-11-10 10:28:20|4170.04|4170.04|4168.01|4168.01|4170.04|4170.04|4166.83|4166.83|0
1605004110000|2020-11-10 10:28:30|4167.79|4167.79|4166.2|4166.2|4167.79|4167.79|4166.2|4166.2|0
1605004120000|2020-11-10 10:28:40|4165.91|4165.91|4163.82|4163.82|4166.79|4166.79|4163.82|4163.82|0
1605004130000|2020-11-10 10:28:50|4162.61|4162.61|4164.34|4164.34|4164.34|4164.34|4162.31|4162.31|0
1605004140000|2020-11-10 10:29:00|4164.63|4164.63|4163.61|4163.61|4164.63|4164.63|4163.31|4163.31|0
1605004150000|2020-11-10 10:29:10|4164.31|4164.31|4165.92|4165.92|4165.92|4165.92|4163|4163|0
1605004160000|2020-11-10 10:29:20|4166.14|4166.14|4167.99|4167.99|4167.99|4167.99|4166.14|4166.14|0
1605004170000|2020-11-10 10:29:30|4168.28|4168.28|4168.28|4168.28|4168.28|4168.28|4168.28|4168.28|0
1605004180000|2020-11-10 10:29:40|4167.99|4167.99|4168.47|4168.47|4169.23|4169.23|4167.99|4167.99|0
1605004190000|2020-11-10 10:29:50|4168.77|4168.77|4168.33|4168.33|4169.06|4169.06|4168.25|4168.25|0
1605004200000|2020-11-10 10:30:00|4168.77|4168.77|4161.67|4161.67|4169.35|4169.35|4160.94|4160.94|0
1605004210000|2020-11-10 10:30:10|4161.37|4161.37|4160.79|4160.79|4161.67|4161.67|4160.79|4160.79|0
1605004220000|2020-11-10 10:30:20|4161.08|4161.08|4161.69|4161.69|4161.96|4161.96|4160.79|4160.79|0
1605004230000|2020-11-10 10:30:30|4162.57|4162.57|4166.77|4166.77|4166.77|4166.77|4162.57|4162.57|0
1605004240000|2020-11-10 10:30:40|4167.01|4167.01|4167.01|4167.01|4167.01|4167.01|4166.5|4166.5|0
1605004250000|2020-11-10 10:30:50|4167.23|4167.23|4167.87|4167.87|4168.11|4168.11|4166.94|4166.94|0
1605004260000|2020-11-10 10:31:00|4168.46|4168.46|4168.89|4168.89|4169.55|4169.55|4168.46|4168.46|0
1605004270000|2020-11-10 10:31:10|4168.68|4168.68|4165.65|4165.65|4168.68|4168.68|4165.65|4165.65|0
1605004280000|2020-11-10 10:31:20|4166.38|4166.38|4167.81|4167.81|4168.21|4168.21|4166.38|4166.38|0
1605004290000|2020-11-10 10:31:30|4168.47|4168.47|4168.47|4168.47|4168.47|4168.47|4168.47|4168.47|0
1605004300000|2020-11-10 10:31:40|4169.64|4169.64|4173.83|4173.83|4173.83|4173.83|4169.64|4169.64|0
1605004310000|2020-11-10 10:31:50|4173.53|4173.53|4177.79|4177.79|4177.79|4177.79|4173.53|4173.53|0
1605004320000|2020-11-10 10:32:00|4178.09|4178.09|4179.26|4179.26|4179.98|4179.98|4178.09|4178.09|0
1605004330000|2020-11-10 10:32:10|4179.38|4179.38|4179.2|4179.2|4179.38|4179.38|4178.5|4178.5|0
1605004340000|2020-11-10 10:32:20|4180.08|4180.08|4181.46|4181.46|4181.46|4181.46|4180.08|4180.08|0
1605004350000|2020-11-10 10:32:30|4181.76|4181.76|4184.14|4184.14|4184.14|4184.14|4181.76|4181.76|0
1605004360000|2020-11-10 10:32:40|4182.9|4182.9|4182.63|4182.63|4183.22|4183.22|4182.63|4182.63|0
1605004370000|2020-11-10 10:32:50|4181.46|4181.46|4179.39|4179.39|4181.46|4181.46|4179.39|4179.39|0
1605004380000|2020-11-10 10:33:00|4180.49|4180.49|4180.32|4180.32|4180.49|4180.49|4179.57|4179.57|0
1605004390000|2020-11-10 10:33:10|4180.1|4180.1|4180.4|4180.4|4180.4|4180.4|4180.1|4180.1|0
1605004400000|2020-11-10 10:33:20|4180.83|4180.83|4182.2|4182.2|4182.44|4182.44|4180.83|4180.83|0
1605004410000|2020-11-10 10:33:30|4181.61|4181.61|4183.37|4183.37|4183.37|4183.37|4181.61|4181.61|0
1605004420000|2020-11-10 10:33:40|4183.66|4183.66|4181.25|4181.25|4184.25|4184.25|4181.25|4181.25|0
1605004430000|2020-11-10 10:33:50|4180.54|4180.54|4178.12|4178.12|4180.54|4180.54|4178.12|4178.12|0
1605004440000|2020-11-10 10:34:00|4176.91|4176.91|4173.63|4173.63|4177.2|4177.2|4173.06|4173.06|0
1605004450000|2020-11-10 10:34:10|4173.93|4173.93|4173.32|4173.32|4175.78|4175.78|4172.44|4172.44|0
1605004460000|2020-11-10 10:34:20|4174.49|4174.49|4176.98|4176.98|4176.98|4176.98|4173.9|4173.9|0
1605004470000|2020-11-10 10:34:30|4177.27|4177.27|4176.54|4176.54|4177.27|4177.27|4176.54|4176.54|0
1605004480000|2020-11-10 10:34:40|4177.49|4177.49|4176.83|4176.83|4177.49|4177.49|4176.23|4176.23|0
1605004490000|2020-11-10 10:34:50|4176.54|4176.54|4175.01|4175.01|4176.54|4176.54|4173.91|4173.91|0
1605004500000|2020-11-10 10:35:00|4174.42|4174.42|4175.91|4175.91|4177.36|4177.36|4174.42|4174.42|0
1605004510000|2020-11-10 10:35:10|4175.61|4175.61|4174.22|4174.22|4175.61|4175.61|4172.65|4172.65|0
1605004520000|2020-11-10 10:35:20|4174.51|4174.51|4175.44|4175.44|4176.02|4176.02|4174.51|4174.51|0
1605004530000|2020-11-10 10:35:30|4174.98|4174.98|4175.56|4175.56|4175.56|4175.56|4174.98|4174.98|0
1605004540000|2020-11-10 10:35:40|4176|4176|4176.41|4176.41|4177.72|4177.72|4176|4176|0
1605004550000|2020-11-10 10:35:50|4176.12|4176.12|4174.46|4174.46|4176.12|4176.12|4173.88|4173.88|0
1605004560000|2020-11-10 10:36:00|4173.73|4173.73|4174.22|4174.22|4175.31|4175.31|4173.44|4173.44|0
1605004570000|2020-11-10 10:36:10|4173.92|4173.92|4173.92|4173.92|4173.92|4173.92|4173.63|4173.63|0
1605004580000|2020-11-10 10:36:20|4173.63|4173.63|4171.63|4171.63|4173.63|4173.63|4171.63|4171.63|0
1605004590000|2020-11-10 10:36:30|4171.05|4171.05|4169.1|4169.1|4171.05|4171.05|4168.58|4168.58|0
1605004600000|2020-11-10 10:36:40|4168.8|4168.8|4169.02|4169.02|4169.9|4169.9|4167.41|4167.41|0
1605004610000|2020-11-10 10:36:50|4168.44|4168.44|4170.34|4170.34|4170.34|4170.34|4167.85|4167.85|0
1605004620000|2020-11-10 10:37:00|4169.75|4169.75|4170.19|4170.19|4171.53|4171.53|4169.75|4169.75|0
1605004630000|2020-11-10 10:37:10|4170.48|4170.48|4169.53|4169.53|4170.48|4170.48|4169.53|4169.53|0
1605004640000|2020-11-10 10:37:20|4169.82|4169.82|4167.63|4167.63|4169.82|4169.82|4167.63|4167.63|0
1605004650000|2020-11-10 10:37:30|4166.66|4166.66|4166.29|4166.29|4166.66|4166.66|4165.85|4165.85|0
1605004660000|2020-11-10 10:37:40|4166.05|4166.05|4167.39|4167.39|4167.39|4167.39|4166.05|4166.05|0
1605004670000|2020-11-10 10:37:50|4167.68|4167.68|4169.43|4169.43|4169.43|4169.43|4167.68|4167.68|0
1605004680000|2020-11-10 10:38:00|4168.71|4168.71|4167.44|4167.44|4169.21|4169.21|4167.15|4167.15|0
1605004690000|2020-11-10 10:38:10|4167.22|4167.22|4167.22|4167.22|4168|4168|4167.22|4167.22|0
1605004700000|2020-11-10 10:38:20|4168|4168|4171.55|4171.55|4171.55|4171.55|4168|4168|0
1605004710000|2020-11-10 10:38:30|4172.43|4172.43|4171.94|4171.94|4172.72|4172.72|4171.35|4171.35|0
1605004720000|2020-11-10 10:38:40|4172.23|4172.23|4173.04|4173.04|4173.04|4173.04|4172.16|4172.16|0
1605004730000|2020-11-10 10:38:50|4173.33|4173.33|4173.99|4173.99|4173.99|4173.99|4173.09|4173.09|0
1605004740000|2020-11-10 10:39:00|4174.57|4174.57|4174.67|4174.67|4174.67|4174.67|4174.14|4174.14|0
1605004750000|2020-11-10 10:39:10|4174.08|4174.08|4169.83|4169.83|4174.08|4174.08|4169.83|4169.83|0
1605004760000|2020-11-10 10:39:20|4169.59|4169.59|4169.99|4169.99|4171.09|4171.09|4169.59|4169.59|0
1605004770000|2020-11-10 10:39:30|4169.41|4169.41|4168.03|4168.03|4169.8|4169.8|4166.32|4166.32|0
1605004780000|2020-11-10 10:39:40|4167.54|4167.54|4167.53|4167.53|4167.54|4167.54|4166.14|4166.14|0
1605004790000|2020-11-10 10:39:50|4167.24|4167.24|4167.24|4167.24|4167.53|4167.53|4167.24|4167.24|0
1605004800000|2020-11-10 10:40:00|4167.48|4167.48|4169.5|4169.5|4169.5|4169.5|4167.24|4167.24|0
1605004810000|2020-11-10 10:40:10|4170.23|4170.23|4170.52|4170.52|4170.77|4170.77|4170.04|4170.04|0
1605004820000|2020-11-10 10:40:20|4169.94|4169.94|4169.5|4169.5|4169.94|4169.94|4169.21|4169.21|0
1605004830000|2020-11-10 10:40:30|4168.63|4168.63|4167.85|4167.85|4168.63|4168.63|4167.56|4167.56|0
1605004840000|2020-11-10 10:40:40|4167.56|4167.56|4167.75|4167.75|4168.04|4168.04|4167.56|4167.56|0
1605004850000|2020-11-10 10:40:50|4167.99|4167.99|4167.99|4167.99|4168.58|4168.58|4167.51|4167.51|0
1605004860000|2020-11-10 10:41:00|4168.28|4168.28|4167.24|4167.24|4168.28|4168.28|4166.94|4166.94|0
1605004870000|2020-11-10 10:41:10|4167.53|4167.53|4168.26|4168.26|4168.26|4168.26|4167.53|4167.53|0
1605004880000|2020-11-10 10:41:20|4167.67|4167.67|4168.11|4168.11|4168.11|4168.11|4167.38|4167.38|0
1605004890000|2020-11-10 10:41:30|4168.33|4168.33|4168.67|4168.67|4168.91|4168.91|4168.33|4168.33|0
1605004900000|2020-11-10 10:41:40|4168.45|4168.45|4165.95|4165.95|4168.45|4168.45|4165.95|4165.95|0
1605004910000|2020-11-10 10:41:50|4166.53|4166.53|4166.55|4166.55|4167.19|4167.19|4166.31|4166.31|0
1605004920000|2020-11-10 10:42:00|4166.85|4166.85|4167.33|4167.33|4167.33|4167.33|4166.85|4166.85|0
1605004940000|2020-11-10 10:42:20|4167.11|4167.11|4165.63|4165.63|4167.94|4167.94|4165.63|4165.63|0
1605004950000|2020-11-10 10:42:30|4165.33|4165.33|4162.32|4162.32|4165.33|4165.33|4162.32|4162.32|0
1605004960000|2020-11-10 10:42:40|4162.9|4162.9|4161.64|4161.64|4162.9|4162.9|4161.64|4161.64|0
1605004970000|2020-11-10 10:42:50|4161.1|4161.1|4160.98|4160.98|4161.1|4161.1|4160.13|4160.13|0
1605004980000|2020-11-10 10:43:00|4161.22|4161.22|4163|4163|4163|4163|4161.22|4161.22|0
1605004990000|2020-11-10 10:43:10|4163.54|4163.54|4163.03|4163.03|4163.54|4163.54|4162.73|4162.73|0
1605005000000|2020-11-10 10:43:20|4162.54|4162.54|4164.8|4164.8|4165.1|4165.1|4162.54|4162.54|0
1605005010000|2020-11-10 10:43:30|4165.1|4165.1|4164.12|4164.12|4166.09|4166.09|4163.83|4163.83|0
1605005020000|2020-11-10 10:43:40|4163.54|4163.54|4163.54|4163.54|4163.54|4163.54|4163.54|4163.54|0
1605005030000|2020-11-10 10:43:50|4162.95|4162.95|4162.51|4162.51|4162.95|4162.95|4162.51|4162.51|0
1605005040000|2020-11-10 10:44:00|4162.03|4162.03|4161.74|4161.74|4163.9|4163.9|4161.69|4161.69|0
1605005050000|2020-11-10 10:44:10|4161.5|4161.5|4158.26|4158.26|4161.5|4161.5|4158.26|4158.26|0
1605005060000|2020-11-10 10:44:20|4157.82|4157.82|4157.82|4157.82|4157.82|4157.82|4157.53|4157.53|0
1605005070000|2020-11-10 10:44:30|4157.24|4157.24|4158.35|4158.35|4158.35|4158.35|4157.24|4157.24|0
1605005080000|2020-11-10 10:44:40|4158.64|4158.64|4160.85|4160.85|4160.85|4160.85|4158.64|4158.64|0
1605005090000|2020-11-10 10:44:50|4161.15|4161.15|4163.14|4163.14|4163.14|4163.14|4161.15|4161.15|0
1605005100000|2020-11-10 10:45:00|4163.36|4163.36|4162.61|4162.61|4164.6|4164.6|4162.61|4162.61|0
1605005110000|2020-11-10 10:45:10|4162.17|4162.17|4162.17|4162.17|4162.17|4162.17|4162.17|4162.17|0
1605005120000|2020-11-10 10:45:20|4162.61|4162.61|4164.07|4164.07|4164.36|4164.36|4162.61|4162.61|0
1605005130000|2020-11-10 10:45:30|4164.36|4164.36|4163.63|4163.63|4164.85|4164.85|4163.63|4163.63|0
1605005140000|2020-11-10 10:45:40|4164.14|4164.14|4164.43|4164.43|4165.09|4165.09|4164.14|4164.14|0
1605005150000|2020-11-10 10:45:50|4162.95|4162.95|4162.95|4162.95|4162.95|4162.95|4162.95|4162.95|0
1605005160000|2020-11-10 10:46:00|4163.43|4163.43|4163.43|4163.43|4163.43|4163.43|4163.43|4163.43|0
1605005170000|2020-11-10 10:46:10|4163.65|4163.65|4163.65|4163.65|4163.65|4163.65|4163.65|4163.65|0
1605005180000|2020-11-10 10:46:20|4163.17|4163.17|4163.75|4163.75|4163.75|4163.75|4163.17|4163.17|0
1605005190000|2020-11-10 10:46:30|4163.32|4163.32|4163.75|4163.75|4163.75|4163.75|4163.1|4163.1|0
1605005210000|2020-11-10 10:46:50|4164.24|4164.24|4163.19|4163.19|4164.24|4164.24|4163.19|4163.19|0
1605005220000|2020-11-10 10:47:00|4163.48|4163.48|4164.77|4164.77|4164.77|4164.77|4163.48|4163.48|0
1605005230000|2020-11-10 10:47:10|4164.55|4164.55|4162.12|4162.12|4164.55|4164.55|4162.12|4162.12|0
1605005240000|2020-11-10 10:47:20|4161.83|4161.83|4161.64|4161.64|4162.47|4162.47|4161.59|4161.59|0
1605005250000|2020-11-10 10:47:30|4161.15|4161.15|4159.13|4159.13|4161.15|4161.15|4159.13|4159.13|0
1605005260000|2020-11-10 10:47:40|4158.16|4158.16|4156.7|4156.7|4158.16|4158.16|4156.11|4156.11|0
1605005270000|2020-11-10 10:47:50|4155.6|4155.6|4155.6|4155.6|4155.6|4155.6|4155.6|4155.6|0
1605005280000|2020-11-10 10:48:00|4155.36|4155.36|4154.9|4154.9|4155.36|4155.36|4154.68|4154.68|0
1605005290000|2020-11-10 10:48:10|4155.12|4155.12|4157.4|4157.4|4158.08|4158.08|4155.12|4155.12|0
1605005300000|2020-11-10 10:48:20|4157.11|4157.11|4155.36|4155.36|4157.31|4157.31|4155.36|4155.36|0
1605005310000|2020-11-10 10:48:30|4154.93|4154.93|4154.41|4154.41|4154.93|4154.93|4154.19|4154.19|0
1605005320000|2020-11-10 10:48:40|4154.63|4154.63|4153.61|4153.61|4154.85|4154.85|4153.61|4153.61|0
1605005330000|2020-11-10 10:48:50|4152.2|4152.2|4154.66|4154.66|4154.87|4154.87|4152.2|4152.2|0
1605005340000|2020-11-10 10:49:00|4154.36|4154.36|4152.17|4152.17|4154.36|4154.36|4152.17|4152.17|0
1605005350000|2020-11-10 10:49:10|4152.9|4152.9|4154.17|4154.17|4154.17|4154.17|4152.9|4152.9|0
1605005360000|2020-11-10 10:49:20|4154.6|4154.6|4154.82|4154.82|4154.82|4154.82|4154.6|4154.6|0
1605005370000|2020-11-10 10:49:30|4154.58|4154.58|4156.19|4156.19|4156.19|4156.19|4153.63|4153.63|0
1605005380000|2020-11-10 10:49:40|4156.48|4156.48|4157.38|4157.38|4157.38|4157.38|4156.19|4156.19|0
1605005390000|2020-11-10 10:49:50|4156.21|4156.21|4155.99|4155.99|4156.5|4156.5|4155.99|4155.99|0
1605005400000|2020-11-10 10:50:00|4155.75|4155.75|4157.04|4157.04|4157.04|4157.04|4155.75|4155.75|0
1605005410000|2020-11-10 10:50:10|4157.33|4157.33|4157.54|4157.54|4157.54|4157.54|4157.32|4157.32|0
1605005420000|2020-11-10 10:50:20|4157.1|4157.1|4156.54|4156.54|4157.1|4157.1|4156.03|4156.03|0
1605005430000|2020-11-10 10:50:30|4156.83|4156.83|4158.39|4158.39|4158.68|4158.68|4156.83|4156.83|0
1605005440000|2020-11-10 10:50:40|4158.63|4158.63|4158.85|4158.85|4159.14|4159.14|4158.56|4158.56|0
1605005450000|2020-11-10 10:50:50|4159.14|4159.14|4156.98|4156.98|4159.14|4159.14|4156.98|4156.98|0
1605005460000|2020-11-10 10:51:00|4156.96|4156.96|4156.96|4156.96|4156.96|4156.96|4156.96|4156.96|0
1605005470000|2020-11-10 10:51:10|4155.87|4155.87|4155.67|4155.67|4156.11|4156.11|4155.67|4155.67|0
1605005480000|2020-11-10 10:51:20|4155.18|4155.18|4153.97|4153.97|4155.18|4155.18|4153.68|4153.68|0
1605005490000|2020-11-10 10:51:30|4154.26|4154.26|4156.79|4156.79|4156.79|4156.79|4154.26|4154.26|0
1605005500000|2020-11-10 10:51:40|4157.08|4157.08|4158.98|4158.98|4159.27|4159.27|4157.08|4157.08|0
1605005510000|2020-11-10 10:51:50|4159.27|4159.27|4159.32|4159.32|4159.32|4159.32|4158.74|4158.74|0
1605005520000|2020-11-10 10:52:00|4159.03|4159.03|4162.22|4162.22|4162.44|4162.44|4159.03|4159.03|0
1605005530000|2020-11-10 10:52:10|4161.92|4161.92|4163.19|4163.19|4163.48|4163.48|4161.92|4161.92|0
1605005540000|2020-11-10 10:52:20|4163.41|4163.41|4161.78|4161.78|4163.41|4163.41|4161.19|4161.19|0
1605005550000|2020-11-10 10:52:30|4162.26|4162.26|4161.68|4161.68|4162.26|4162.26|4161.68|4161.68|0
1605005560000|2020-11-10 10:52:40|4161.41|4161.41|4161.41|4161.41|4161.41|4161.41|4161.41|4161.41|0
1605005570000|2020-11-10 10:52:50|4161.12|4161.12|4162.17|4162.17|4162.41|4162.41|4161.12|4161.12|0
1605005580000|2020-11-10 10:53:00|4161.87|4161.87|4162.17|4162.17|4162.39|4162.39|4161.87|4161.87|0
1605005590000|2020-11-10 10:53:10|4161.58|4161.58|4162.58|4162.58|4162.58|4162.58|4161.58|4161.58|0
1605005600000|2020-11-10 10:53:20|4162.29|4162.29|4165.08|4165.08|4165.08|4165.08|4162.29|4162.29|0
1605005610000|2020-11-10 10:53:30|4164.79|4164.79|4165.52|4165.52|4165.52|4165.52|4164.79|4164.79|0
1605005620000|2020-11-10 10:53:40|4166.01|4166.01|4165.64|4165.64|4167.52|4167.52|4165.59|4165.59|0
1605005630000|2020-11-10 10:53:50|4165.35|4165.35|4166.64|4166.64|4166.64|4166.64|4165.35|4165.35|0
1605005640000|2020-11-10 10:54:00|4166.86|4166.86|4166.42|4166.42|4166.86|4166.86|4166.42|4166.42|0
1605005650000|2020-11-10 10:54:10|4165.69|4165.69|4164.01|4164.01|4165.69|4165.69|4163.13|4163.13|0
1605005660000|2020-11-10 10:54:20|4164.5|4164.5|4164.28|4164.28|4164.94|4164.94|4164.06|4164.06|0
1605005670000|2020-11-10 10:54:30|4164.5|4164.5|4167.71|4167.71|4167.71|4167.71|4164.5|4164.5|0
1605005680000|2020-11-10 10:54:40|4167.68|4167.68|4167.64|4167.64|4167.68|4167.68|4167.64|4167.64|0
1605005690000|2020-11-10 10:54:50|4167.06|4167.06|4167.62|4167.62|4167.62|4167.62|4166.23|4166.23|0
1605005700000|2020-11-10 10:55:00|4167.86|4167.86|4167.94|4167.94|4167.94|4167.94|4167.11|4167.11|0
1605005710000|2020-11-10 10:55:10|4167.35|4167.35|4172.1|4172.1|4172.1|4172.1|4167.35|4167.35|0
1605005720000|2020-11-10 10:55:20|4172.78|4172.78|4173.95|4173.95|4173.95|4173.95|4172.49|4172.49|0
1605005730000|2020-11-10 10:55:30|4174.17|4174.17|4174.17|4174.17|4174.17|4174.17|4173.15|4173.15|0
1605005740000|2020-11-10 10:55:40|4173.95|4173.95|4172.18|4172.18|4173.95|4173.95|4171.88|4171.88|0
1605005750000|2020-11-10 10:55:50|4171.96|4171.96|4170.4|4170.4|4171.96|4171.96|4170.4|4170.4|0
1605005760000|2020-11-10 10:56:00|4170.11|4170.11|4169.67|4169.67|4170.11|4170.11|4169.43|4169.43|0
1605005770000|2020-11-10 10:56:10|4170.16|4170.16|4171.18|4171.18|4171.18|4171.18|4170.16|4170.16|0
1605005780000|2020-11-10 10:56:20|4170.74|4170.74|4173.61|4173.61|4173.61|4173.61|4170.74|4170.74|0
1605005790000|2020-11-10 10:56:30|4173.59|4173.59|4171.86|4171.86|4173.59|4173.59|4171.86|4171.86|0
1605005800000|2020-11-10 10:56:40|4172.45|4172.45|4173.96|4173.96|4173.96|4173.96|4172.45|4172.45|0
1605005810000|2020-11-10 10:56:50|4173.37|4173.37|4173.08|4173.08|4174.4|4174.4|4173.08|4173.08|0
1605005820000|2020-11-10 10:57:00|4173.37|4173.37|4174.25|4174.25|4174.25|4174.25|4173.37|4173.37|0
1605005830000|2020-11-10 10:57:10|4174.01|4174.01|4175.17|4175.17|4175.17|4175.17|4174.01|4174.01|0
1605005840000|2020-11-10 10:57:20|4175.98|4175.98|4178.39|4178.39|4178.39|4178.39|4175.98|4175.98|0
1605005850000|2020-11-10 10:57:30|4178.14|4178.14|4177.49|4177.49|4178.44|4178.44|4177.49|4177.49|0
1605005860000|2020-11-10 10:57:40|4175.74|4175.74|4174.01|4174.01|4176.42|4176.42|4174.01|4174.01|0
1605005870000|2020-11-10 10:57:50|4173.42|4173.42|4174.32|4174.32|4174.56|4174.56|4173.42|4173.42|0
1605005880000|2020-11-10 10:58:00|4174.76|4174.76|4176.09|4176.09|4176.14|4176.14|4174.76|4174.76|0
1605005890000|2020-11-10 10:58:10|4175.88|4175.88|4173.85|4173.85|4175.88|4175.88|4173.85|4173.85|0
1605005910000|2020-11-10 10:58:30|4174.07|4174.07|4173.54|4173.54|4174.07|4174.07|4172.86|4172.86|0
1605005920000|2020-11-10 10:58:40|4174.12|4174.12|4174.66|4174.66|4174.66|4174.66|4174.12|4174.12|0
1605005930000|2020-11-10 10:58:50|4174.88|4174.88|4174.76|4174.76|4176.22|4176.22|4174.47|4174.47|0
1605005940000|2020-11-10 10:59:00|4175.05|4175.05|4173.84|4173.84|4175.05|4175.05|4173.52|4173.52|0
1605005950000|2020-11-10 10:59:10|4174.32|4174.32|4174.13|4174.13|4174.91|4174.91|4174.13|4174.13|0
1605005960000|2020-11-10 10:59:20|4173.91|4173.91|4174.13|4174.13|4174.2|4174.2|4173.69|4173.69|0
1605005970000|2020-11-10 10:59:30|4174.72|4174.72|4174.99|4174.99|4175.23|4175.23|4174.72|4174.72|0
1605005980000|2020-11-10 10:59:40|4174.69|4174.69|4174.01|4174.01|4174.69|4174.69|4174.01|4174.01|0
1605005990000|2020-11-10 10:59:50|4174.23|4174.23|4174.23|4174.23|4174.23|4174.23|4174.23|4174.23|0
1605006000000|2020-11-10 11:00:00|4174.45|4174.45|4175.35|4175.35|4175.57|4175.57|4174.45|4174.45|0
1605006010000|2020-11-10 11:00:10|4175.4|4175.4|4174.63|4174.63|4175.4|4175.4|4174.63|4174.63|0
1605006020000|2020-11-10 11:00:20|4174.19|4174.19|4173.21|4173.21|4174.19|4174.19|4173.21|4173.21|0
1605006030000|2020-11-10 11:00:30|4172.97|4172.97|4174.17|4174.17|4174.17|4174.17|4172.97|4172.97|0
1605006040000|2020-11-10 11:00:40|4173.87|4173.87|4171.95|4171.95|4173.87|4173.87|4171.93|4171.93|0
1605006050000|2020-11-10 11:00:50|4172.25|4172.25|4176.19|4176.19|4176.43|4176.43|4172.25|4172.25|0
1605006060000|2020-11-10 11:01:00|4176.77|4176.77|4178.82|4178.82|4179.04|4179.04|4176.77|4176.77|0
1605006070000|2020-11-10 11:01:10|4178.52|4178.52|4178.35|4178.35|4178.65|4178.65|4177.48|4177.48|0
1605006080000|2020-11-10 11:01:20|4178.65|4178.65|4179.93|4179.93|4180.15|4180.15|4178.65|4178.65|0
1605006090000|2020-11-10 11:01:30|4179.44|4179.44|4179.48|4179.48|4179.48|4179.48|4179.4|4179.4|0
1605006100000|2020-11-10 11:01:40|4179.18|4179.18|4180.2|4180.2|4180.93|4180.93|4179.18|4179.18|0
1605006110000|2020-11-10 11:01:50|4179.23|4179.23|4184.59|4184.59|4184.88|4184.88|4179.23|4179.23|0
1605006120000|2020-11-10 11:02:00|4185.17|4185.17|4184.83|4184.83|4187.51|4187.51|4184.54|4184.54|0
1605006130000|2020-11-10 11:02:10|4184.11|4184.11|4184.06|4184.06|4184.35|4184.35|4183.47|4183.47|0
1605006140000|2020-11-10 11:02:20|4184.35|4184.35|4184.35|4184.35|4184.35|4184.35|4184.35|4184.35|0
1605006150000|2020-11-10 11:02:30|4183.86|4183.86|4182.6|4182.6|4184.74|4184.74|4182.6|4182.6|0
1605006160000|2020-11-10 11:02:40|4182.36|4182.36|4179.65|4179.65|4182.36|4182.36|4179.65|4179.65|0
1605006170000|2020-11-10 11:02:50|4179.06|4179.06|4178.51|4178.51|4179.09|4179.09|4176.03|4176.03|0
1605006180000|2020-11-10 11:03:00|4178.73|4178.73|4186.13|4186.13|4186.13|4186.13|4178.73|4178.73|0
1605006190000|2020-11-10 11:03:10|4186.38|4186.38|4186.43|4186.43|4190.84|4190.84|4186.38|4186.38|0
1605006200000|2020-11-10 11:03:20|4186.72|4186.72|4185.31|4185.31|4186.96|4186.96|4184.97|4184.97|0
1605006210000|2020-11-10 11:03:30|4185.01|4185.01|4185.09|4185.09|4185.38|4185.38|4184.14|4184.14|0
1605006220000|2020-11-10 11:03:40|4184.65|4184.65|4182.66|4182.66|4184.65|4184.65|4182.33|4182.33|0
1605006230000|2020-11-10 11:03:50|4182.95|4182.95|4185.45|4185.45|4185.45|4185.45|4182.95|4182.95|0
1605006240000|2020-11-10 11:04:00|4184.87|4184.87|4187.45|4187.45|4187.7|4187.7|4184.87|4184.87|0
1605006250000|2020-11-10 11:04:10|4187.6|4187.6|4187.11|4187.11|4187.6|4187.6|4186.87|4186.87|0
1605006260000|2020-11-10 11:04:20|4187.7|4187.7|4193.11|4193.11|4193.11|4193.11|4187.7|4187.7|0
1605006270000|2020-11-10 11:04:30|4193.4|4193.4|4194.71|4194.71|4196.62|4196.62|4193.4|4193.4|0
1605006280000|2020-11-10 11:04:40|4194.42|4194.42|4194.66|4194.66|4194.95|4194.95|4194.36|4194.36|0
1605006290000|2020-11-10 11:04:50|4194.17|4194.17|4192.6|4192.6|4194.41|4194.41|4192.6|4192.6|0
1605006300000|2020-11-10 11:05:00|4192.9|4192.9|4194.19|4194.19|4194.19|4194.19|4192.9|4192.9|0
1605006310000|2020-11-10 11:05:10|4193.75|4193.75|4198.5|4198.5|4199.09|4199.09|4193.75|4193.75|0
1605006320000|2020-11-10 11:05:20|4197.77|4197.77|4197.77|4197.77|4197.77|4197.77|4197.18|4197.18|0
1605006330000|2020-11-10 11:05:30|4197.76|4197.76|4196.66|4196.66|4197.76|4197.76|4196.66|4196.66|0
1605006340000|2020-11-10 11:05:40|4196.88|4196.88|4196.98|4196.98|4196.98|4196.98|4195.81|4195.81|0
1605006350000|2020-11-10 11:05:50|4196.69|4196.69|4195.28|4195.28|4196.98|4196.98|4193.23|4193.23|0
1605006360000|2020-11-10 11:06:00|4195.58|4195.58|4197.81|4197.81|4198.1|4198.1|4195.58|4195.58|0
1605006370000|2020-11-10 11:06:10|4198.03|4198.03|4199.14|4199.14|4199.49|4199.49|4198.03|4198.03|0
1605006380000|2020-11-10 11:06:20|4199.8|4199.8|4199.95|4199.95|4200.39|4200.39|4199.66|4199.66|0
1605006390000|2020-11-10 11:06:30|4199.51|4199.51|4199.51|4199.51|4199.51|4199.51|4199.51|4199.51|0
1605006400000|2020-11-10 11:06:40|4199.5|4199.5|4196.85|4196.85|4199.53|4199.53|4196.85|4196.85|0
1605006410000|2020-11-10 11:06:50|4197.15|4197.15|4197.15|4197.15|4197.15|4197.15|4197.15|4197.15|0
1605006420000|2020-11-10 11:07:00|4196.85|4196.85|4195.07|4195.07|4196.88|4196.88|4195.07|4195.07|0
1605006430000|2020-11-10 11:07:10|4194.49|4194.49|4196.1|4196.1|4196.1|4196.1|4194.49|4194.49|0
1605006440000|2020-11-10 11:07:20|4195.51|4195.51|4195.34|4195.34|4195.81|4195.81|4195.34|4195.34|0
1605006450000|2020-11-10 11:07:30|4195.05|4195.05|4193.73|4193.73|4195.05|4195.05|4193.73|4193.73|0
1605006460000|2020-11-10 11:07:40|4193.49|4193.49|4192.47|4192.47|4193.49|4193.49|4192.47|4192.47|0
1605006470000|2020-11-10 11:07:50|4192.76|4192.76|4195.13|4195.13|4195.13|4195.13|4192.33|4192.33|0
1605006480000|2020-11-10 11:08:00|4194.2|4194.2|4193.18|4193.18|4194.2|4194.2|4193.18|4193.18|0
1605006490000|2020-11-10 11:08:10|4192.96|4192.96|4194.38|4194.38|4194.38|4194.38|4192.96|4192.96|0
1605006500000|2020-11-10 11:08:20|4194.16|4194.16|4196.87|4196.87|4196.91|4196.91|4194.16|4194.16|0
1605006510000|2020-11-10 11:08:30|4197.36|4197.36|4196.38|4196.38|4197.65|4197.65|4196.38|4196.38|0
1605006520000|2020-11-10 11:08:40|4196.68|4196.68|4196.09|4196.09|4196.68|4196.68|4196.09|4196.09|0
1605006530000|2020-11-10 11:08:50|4197.4|4197.4|4199.35|4199.35|4199.35|4199.35|4196.92|4196.92|0
1605006540000|2020-11-10 11:09:00|4199.13|4199.13|4198.23|4198.23|4199.13|4199.13|4197.53|4197.53|0
1605006550000|2020-11-10 11:09:10|4198.01|4198.01|4198.3|4198.3|4198.3|4198.3|4198.01|4198.01|0
1605006560000|2020-11-10 11:09:20|4198.6|4198.6|4201.86|4201.86|4201.86|4201.86|4198.6|4198.6|0
1605006570000|2020-11-10 11:09:30|4201.61|4201.61|4201.83|4201.83|4202.13|4202.13|4201.61|4201.61|0
1605006580000|2020-11-10 11:09:40|4201.61|4201.61|4202.9|4202.9|4202.9|4202.9|4201.4|4201.4|0
1605006590000|2020-11-10 11:09:50|4203.34|4203.34|4203.56|4203.56|4203.56|4203.56|4203.34|4203.34|0
1605006600000|2020-11-10 11:10:00|4203.52|4203.52|4204.61|4204.61|4204.61|4204.61|4203.23|4203.23|0
1605006610000|2020-11-10 11:10:10|4205.44|4205.44|4205.79|4205.79|4206.49|4206.49|4205.44|4205.44|0
1605006620000|2020-11-10 11:10:20|4206.03|4206.03|4206.3|4206.3|4206.54|4206.54|4206.03|4206.03|0
1605006630000|2020-11-10 11:10:30|4206.08|4206.08|4205.45|4205.45|4206.08|4206.08|4204.08|4204.08|0
1605006640000|2020-11-10 11:10:40|4205.16|4205.16|4207.42|4207.42|4207.42|4207.42|4205.16|4205.16|0
1605006650000|2020-11-10 11:10:50|4207.71|4207.71|4205.59|4205.59|4207.73|4207.73|4205.59|4205.59|0
1605006660000|2020-11-10 11:11:00|4205.35|4205.35|4205.4|4205.4|4205.62|4205.62|4205.13|4205.13|0
1605006670000|2020-11-10 11:11:10|4205.11|4205.11|4207.03|4207.03|4207.03|4207.03|4204.23|4204.23|0
1605006680000|2020-11-10 11:11:20|4207.32|4207.32|4205.47|4205.47|4207.32|4207.32|4205.47|4205.47|0
1605006690000|2020-11-10 11:11:30|4205.69|4205.69|4206.26|4206.26|4206.26|4206.26|4205.69|4205.69|0
1605006700000|2020-11-10 11:11:40|4206.84|4206.84|4208.23|4208.23|4208.53|4208.53|4206.84|4206.84|0
1605006710000|2020-11-10 11:11:50|4207.8|4207.8|4207.04|4207.04|4207.8|4207.8|4206.92|4206.92|0
1605006720000|2020-11-10 11:12:00|4206.46|4206.46|4206.21|4206.21|4206.46|4206.46|4206.16|4206.16|0
1605006730000|2020-11-10 11:12:10|4205.99|4205.99|4208.88|4208.88|4208.88|4208.88|4205.99|4205.99|0
1605006740000|2020-11-10 11:12:20|4209.12|4209.12|4212.87|4212.87|4212.87|4212.87|4209.12|4209.12|0
1605006750000|2020-11-10 11:12:30|4212.58|4212.58|4212.46|4212.46|4212.68|4212.68|4211.98|4211.98|0
1605006760000|2020-11-10 11:12:40|4211.76|4211.76|4211.32|4211.32|4211.76|4211.76|4211.32|4211.32|0
1605006770000|2020-11-10 11:12:50|4211.56|4211.56|4211.52|4211.52|4212.22|4212.22|4211.52|4211.52|0
1605006780000|2020-11-10 11:13:00|4211.03|4211.03|4211.27|4211.27|4211.52|4211.52|4210.59|4210.59|0
1605006790000|2020-11-10 11:13:10|4211.76|4211.76|4212.2|4212.2|4212.2|4212.2|4211.76|4211.76|0
1605006800000|2020-11-10 11:13:20|4212.09|4212.09|4210.99|4210.99|4212.09|4212.09|4210.35|4210.35|0
1605006810000|2020-11-10 11:13:30|4210.29|4210.29|4210.05|4210.05|4210.29|4210.29|4209.62|4209.62|0
1605006820000|2020-11-10 11:13:40|4209.83|4209.83|4211.46|4211.46|4211.68|4211.68|4209.42|4209.42|0
1605006830000|2020-11-10 11:13:50|4210.73|4210.73|4209.37|4209.37|4211|4211|4208.89|4208.89|0
1605006840000|2020-11-10 11:14:00|4209.59|4209.59|4210.01|4210.01|4210.73|4210.73|4209.15|4209.15|0
1605006850000|2020-11-10 11:14:10|4210.3|4210.3|4210.3|4210.3|4210.51|4210.51|4210.3|4210.3|0
1605006860000|2020-11-10 11:14:20|4209.35|4209.35|4210.05|4210.05|4210.05|4210.05|4209.35|4209.35|0
1605006870000|2020-11-10 11:14:30|4209.83|4209.83|4209.33|4209.33|4210.01|4210.01|4208.84|4208.84|0
1605006880000|2020-11-10 11:14:40|4209.52|4209.52|4209.52|4209.52|4210.45|4210.45|4209.08|4209.08|0
1605006890000|2020-11-10 11:14:50|4209.28|4209.28|4208.21|4208.21|4209.52|4209.52|4208.21|4208.21|0
1605006900000|2020-11-10 11:15:00|4208.43|4208.43|4207.24|4207.24|4208.43|4208.43|4207.24|4207.24|0
1605006910000|2020-11-10 11:15:10|4208.16|4208.16|4209.3|4209.3|4209.3|4209.3|4208.16|4208.16|0
1605006920000|2020-11-10 11:15:20|4208.65|4208.65|4208.4|4208.4|4208.65|4208.65|4208.4|4208.4|0
1605006930000|2020-11-10 11:15:30|4208.18|4208.18|4208.38|4208.38|4208.38|4208.38|4206.97|4206.97|0
1605006950000|2020-11-10 11:15:50|4208.14|4208.14|4208.4|4208.4|4208.4|4208.4|4207.43|4207.43|0
1605006960000|2020-11-10 11:16:00|4207.92|4207.92|4207.48|4207.48|4207.92|4207.92|4207|4207|0
1605006970000|2020-11-10 11:16:10|4207.26|4207.26|4205.15|4205.15|4207.26|4207.26|4205.15|4205.15|0
1605006980000|2020-11-10 11:16:20|4205.39|4205.39|4205.39|4205.39|4205.39|4205.39|4205.39|4205.39|0
1605006990000|2020-11-10 11:16:30|4204.73|4204.73|4204.95|4204.95|4204.95|4204.95|4204.73|4204.73|0
1605007010000|2020-11-10 11:16:50|4204.71|4204.71|4204.71|4204.71|4204.71|4204.71|4204.71|4204.71|0
1605007020000|2020-11-10 11:17:00|4204.73|4204.73|4204.95|4204.95|4204.95|4204.95|4204.25|4204.25|0
1605007030000|2020-11-10 11:17:10|4205.39|4205.39|4205.88|4205.88|4205.88|4205.88|4205.39|4205.39|0
1605007050000|2020-11-10 11:17:30|4205.66|4205.66|4205.92|4205.92|4206.63|4206.63|4204.87|4204.87|0
1605007060000|2020-11-10 11:17:40|4206.21|4206.21|4201.92|4201.92|4206.46|4206.46|4201.92|4201.92|0
1605007070000|2020-11-10 11:17:50|4201.63|4201.63|4201.97|4201.97|4202.27|4202.27|4200.8|4200.8|0
1605007080000|2020-11-10 11:18:00|4202.19|4202.19|4201.24|4201.24|4202.41|4202.41|4201.24|4201.24|0
1605007090000|2020-11-10 11:18:10|4200.8|4200.8|4199.78|4199.78|4201.09|4201.09|4199.54|4199.54|0
1605007100000|2020-11-10 11:18:20|4199.48|4199.48|4198.97|4198.97|4199.48|4199.48|4198.68|4198.68|0
1605007110000|2020-11-10 11:18:30|4198.73|4198.73|4196.08|4196.08|4198.73|4198.73|4196.08|4196.08|0
1605007120000|2020-11-10 11:18:40|4195.49|4195.49|4196.37|4196.37|4196.66|4196.66|4195.49|4195.49|0
1605007130000|2020-11-10 11:18:50|4196.59|4196.59|4194.71|4194.71|4196.61|4196.61|4194.71|4194.71|0
1605007140000|2020-11-10 11:19:00|4194.42|4194.42|4189.09|4189.09|4194.42|4194.42|4189.09|4189.09|0
1605007150000|2020-11-10 11:19:10|4189.53|4189.53|4187.11|4187.11|4189.53|4189.53|4186.82|4186.82|0
1605007160000|2020-11-10 11:19:20|4186.82|4186.82|4187.21|4187.21|4187.35|4187.35|4186.82|4186.82|0
1605007170000|2020-11-10 11:19:30|4186.99|4186.99|4184.65|4184.65|4186.99|4186.99|4184.65|4184.65|0
1605007180000|2020-11-10 11:19:40|4184.35|4184.35|4184.11|4184.11|4184.35|4184.35|4183.82|4183.82|0
1605007190000|2020-11-10 11:19:50|4184.77|4184.77|4186.4|4186.4|4186.76|4186.76|4184.77|4184.77|0
1605007200000|2020-11-10 11:20:00|4186.1|4186.1|4184.35|4184.35|4186.1|4186.1|4184.35|4184.35|0
1605007210000|2020-11-10 11:20:10|4184.13|4184.13|4188.07|4188.07|4188.07|4188.07|4184.13|4184.13|0
1605007220000|2020-11-10 11:20:20|4187.78|4187.78|4187.49|4187.49|4187.78|4187.78|4187.2|4187.2|0
1605007230000|2020-11-10 11:20:30|4187.2|4187.2|4186.32|4186.32|4187.2|4187.2|4186.32|4186.32|0
1605007240000|2020-11-10 11:20:40|4185.37|4185.37|4181.35|4181.35|4185.37|4185.37|4181.35|4181.35|0
1605007250000|2020-11-10 11:20:50|4180.92|4180.92|4179.55|4179.55|4180.92|4180.92|4179.45|4179.45|0
1605007260000|2020-11-10 11:21:00|4179.59|4179.59|4179.57|4179.57|4179.86|4179.86|4179.57|4179.57|0
1605007270000|2020-11-10 11:21:10|4180.61|4180.61|4182.29|4182.29|4182.29|4182.29|4180.03|4180.03|0
1605007280000|2020-11-10 11:21:20|4182.88|4182.88|4186.1|4186.1|4186.1|4186.1|4182.88|4182.88|0
1605007290000|2020-11-10 11:21:30|4185.8|4185.8|4186.84|4186.84|4187.72|4187.72|4185.8|4185.8|0
1605007300000|2020-11-10 11:21:40|4187.43|4187.43|4189.26|4189.26|4189.26|4189.26|4187.43|4187.43|0
1605007310000|2020-11-10 11:21:50|4190.23|4190.23|4188.21|4188.21|4190.52|4190.52|4188.21|4188.21|0
1605007320000|2020-11-10 11:22:00|4187.91|4187.91|4188.84|4188.84|4188.84|4188.84|4187.43|4187.43|0
1605007330000|2020-11-10 11:22:10|4189.13|4189.13|4191.01|4191.01|4191.01|4191.01|4189.13|4189.13|0
1605007340000|2020-11-10 11:22:20|4191.3|4191.3|4191.08|4191.08|4191.3|4191.3|4191.08|4191.08|0
1605007350000|2020-11-10 11:22:30|4191.3|4191.3|4191.01|4191.01|4191.3|4191.3|4190.71|4190.71|0
1605007360000|2020-11-10 11:22:40|4190.71|4190.71|4189.86|4189.86|4190.74|4190.74|4189.86|4189.86|0
1605007370000|2020-11-10 11:22:50|4189.2|4189.2|4189.2|4189.2|4189.2|4189.2|4189.2|4189.2|0
1605007380000|2020-11-10 11:23:00|4189.49|4189.49|4189.49|4189.49|4189.49|4189.49|4189.49|4189.49|0
1605007390000|2020-11-10 11:23:10|4190.08|4190.08|4192.75|4192.75|4192.75|4192.75|4189.84|4189.84|0
1605007400000|2020-11-10 11:23:20|4193.23|4193.23|4194.62|4194.62|4194.62|4194.62|4193.23|4193.23|0
1605007410000|2020-11-10 11:23:30|4194.04|4194.04|4194.04|4194.04|4194.04|4194.04|4194.04|4194.04|0
1605007420000|2020-11-10 11:23:40|4193.75|4193.75|4193.02|4193.02|4193.75|4193.75|4193.02|4193.02|0
1605007430000|2020-11-10 11:23:50|4192.58|4192.58|4192.58|4192.58|4192.58|4192.58|4191.7|4191.7|0
1605007440000|2020-11-10 11:24:00|4193.07|4193.07|4192.85|4192.85|4193.07|4193.07|4192.85|4192.85|0
1605007450000|2020-11-10 11:24:10|4192.55|4192.55|4192.87|4192.87|4192.87|4192.87|4192.09|4192.09|0
1605007460000|2020-11-10 11:24:20|4193.11|4193.11|4193.65|4193.65|4193.87|4193.87|4193.11|4193.11|0
1605007470000|2020-11-10 11:24:30|4194.23|4194.23|4198.11|4198.11|4198.11|4198.11|4194.23|4194.23|0
1605007480000|2020-11-10 11:24:40|4197.23|4197.23|4195.47|4195.47|4197.23|4197.23|4195.47|4195.47|0
1605007490000|2020-11-10 11:24:50|4195.18|4195.18|4195.47|4195.47|4195.47|4195.47|4195.18|4195.18|0
1605007500000|2020-11-10 11:25:00|4195.69|4195.69|4195.98|4195.98|4195.98|4195.98|4195.15|4195.15|0
1605007510000|2020-11-10 11:25:10|4195.4|4195.4|4198.19|4198.19|4198.19|4198.19|4195.4|4195.4|0
1605007520000|2020-11-10 11:25:20|4198.78|4198.78|4198.19|4198.19|4198.78|4198.78|4198.19|4198.19|0
1605007530000|2020-11-10 11:25:30|4197.39|4197.39|4197.98|4197.98|4197.98|4197.98|4197.1|4197.1|0
1605007540000|2020-11-10 11:25:40|4198.63|4198.63|4199.29|4199.29|4200.17|4200.17|4198.63|4198.63|0
1605007550000|2020-11-10 11:25:50|4198.9|4198.9|4199.95|4199.95|4200.24|4200.24|4198.9|4198.9|0
1605007560000|2020-11-10 11:26:00|4198.78|4198.78|4199.32|4199.32|4200.25|4200.25|4198.78|4198.78|0
1605007570000|2020-11-10 11:26:10|4199.54|4199.54|4200.07|4200.07|4200.07|4200.07|4199.54|4199.54|0
1605007580000|2020-11-10 11:26:20|4199.78|4199.78|4199.78|4199.78|4199.78|4199.78|4199.78|4199.78|0
1605007590000|2020-11-10 11:26:30|4199.49|4199.49|4199.49|4199.49|4199.49|4199.49|4198.9|4198.9|0
1605007600000|2020-11-10 11:26:40|4199.19|4199.19|4198.25|4198.25|4199.19|4199.19|4198.25|4198.25|0
1605007610000|2020-11-10 11:26:50|4198.03|4198.03|4197.74|4197.74|4198.03|4198.03|4197.74|4197.74|0
1605007620000|2020-11-10 11:27:00|4197.15|4197.15|4196.91|4196.91|4197.15|4197.15|4196.61|4196.61|0
1605007630000|2020-11-10 11:27:10|4195.69|4195.69|4192.33|4192.33|4195.69|4195.69|4192.33|4192.33|0
1605007640000|2020-11-10 11:27:20|4191.99|4191.99|4190.09|4190.09|4191.99|4191.99|4190.01|4190.01|0
1605007650000|2020-11-10 11:27:30|4190.31|4190.31|4190.6|4190.6|4190.6|4190.6|4190.31|4190.31|0
1605007660000|2020-11-10 11:27:40|4190.38|4190.38|4190.6|4190.6|4190.6|4190.6|4190.31|4190.31|0
1605007680000|2020-11-10 11:28:00|4189.87|4189.87|4189.87|4189.87|4189.87|4189.87|4189.87|4189.87|0
1605007690000|2020-11-10 11:28:10|4188.99|4188.99|4191.29|4191.29|4191.29|4191.29|4188.99|4188.99|0
1605007700000|2020-11-10 11:28:20|4191.59|4191.59|4191.53|4191.53|4192.32|4192.32|4191|4191|0
1605007710000|2020-11-10 11:28:30|4191.09|4191.09|4191.09|4191.09|4191.39|4191.39|4191.09|4191.09|0
1605007720000|2020-11-10 11:28:40|4190.58|4190.58|4189.03|4189.03|4190.58|4190.58|4189.03|4189.03|0
1605007730000|2020-11-10 11:28:50|4188.74|4188.74|4187.57|4187.57|4188.74|4188.74|4187.57|4187.57|0
1605007740000|2020-11-10 11:29:00|4187.53|4187.53|4187.26|4187.26|4187.53|4187.53|4186.8|4186.8|0
1605007750000|2020-11-10 11:29:10|4187.04|4187.04|4185.56|4185.56|4187.04|4187.04|4185.56|4185.56|0
1605007760000|2020-11-10 11:29:20|4185.85|4185.85|4184.1|4184.1|4185.85|4185.85|4184.1|4184.1|0
1605007770000|2020-11-10 11:29:30|4184.85|4184.85|4184.37|4184.37|4184.85|4184.85|4184.07|4184.07|0
1605007780000|2020-11-10 11:29:40|4184.85|4184.85|4186.9|4186.9|4186.9|4186.9|4184.85|4184.85|0
1605007790000|2020-11-10 11:29:50|4187.11|4187.11|4188.53|4188.53|4188.75|4188.75|4187.11|4187.11|0
1605007800000|2020-11-10 11:30:00|4188.97|4188.97|4189.55|4189.55|4189.55|4189.55|4188.97|4188.97|0
1605007810000|2020-11-10 11:30:10|4189.26|4189.26|4189.48|4189.48|4190.47|4190.47|4189.26|4189.26|0
1605007820000|2020-11-10 11:30:20|4189.77|4189.77|4190.06|4190.06|4190.06|4190.06|4189.77|4189.77|0
1605007830000|2020-11-10 11:30:30|4189.77|4189.77|4192.15|4192.15|4192.15|4192.15|4189.77|4189.77|0
1605007840000|2020-11-10 11:30:40|4192.44|4192.44|4191.42|4191.42|4192.44|4192.44|4191.42|4191.42|0
1605007850000|2020-11-10 11:30:50|4190.83|4190.83|4188.99|4188.99|4190.83|4190.83|4188.99|4188.99|0
1605007860000|2020-11-10 11:31:00|4189.64|4189.64|4189.43|4189.43|4189.64|4189.64|4189.43|4189.43|0
1605007870000|2020-11-10 11:31:10|4189.13|4189.13|4190.6|4190.6|4190.89|4190.89|4189.13|4189.13|0
1605007880000|2020-11-10 11:31:20|4190.82|4190.82|4192.64|4192.64|4192.64|4192.64|4190.6|4190.6|0
1605007890000|2020-11-10 11:31:30|4193.57|4193.57|4195.56|4195.56|4195.61|4195.61|4193.57|4193.57|0
1605007900000|2020-11-10 11:31:40|4195.86|4195.86|4196.58|4196.58|4196.58|4196.58|4195.86|4195.86|0
1605007910000|2020-11-10 11:31:50|4196.34|4196.34|4196.49|4196.49|4197.07|4197.07|4195.68|4195.68|0
1605007920000|2020-11-10 11:32:00|4196.05|4196.05|4196.49|4196.49|4196.49|4196.49|4196.05|4196.05|0
1605007930000|2020-11-10 11:32:10|4196.92|4196.92|4198.48|4198.48|4198.48|4198.48|4196.92|4196.92|0
1605007940000|2020-11-10 11:32:20|4198.77|4198.77|4199.07|4199.07|4199.07|4199.07|4198.77|4198.77|0
1605007950000|2020-11-10 11:32:30|4199.55|4199.55|4198.16|4198.16|4200.79|4200.79|4198.16|4198.16|0
1605007960000|2020-11-10 11:32:40|4197.72|4197.72|4197.43|4197.43|4197.72|4197.72|4197.43|4197.43|0
1605007970000|2020-11-10 11:32:50|4196.94|4196.94|4198.26|4198.26|4198.26|4198.26|4196.8|4196.8|0
1605007980000|2020-11-10 11:33:00|4199.48|4199.48|4201.38|4201.38|4201.81|4201.81|4199.48|4199.48|0
1605007990000|2020-11-10 11:33:10|4201.81|4201.81|4202.25|4202.25|4202.25|4202.25|4201.59|4201.59|0
1605008000000|2020-11-10 11:33:20|4202.03|4202.03|4201.84|4201.84|4202.52|4202.52|4201.62|4201.62|0
1605008010000|2020-11-10 11:33:30|4201.62|4201.62|4203.4|4203.4|4203.4|4203.4|4201.33|4201.33|0
1605008020000|2020-11-10 11:33:40|4202.81|4202.81|4202.52|4202.52|4202.81|4202.81|4202.52|4202.52|0
1605008030000|2020-11-10 11:33:50|4201.93|4201.93|4202.79|4202.79|4203.03|4203.03|4201.67|4201.67|0
1605008040000|2020-11-10 11:34:00|4202.35|4202.35|4201.98|4201.98|4202.35|4202.35|4201.76|4201.76|0
1605008050000|2020-11-10 11:34:10|4201.76|4201.76|4201.96|4201.96|4201.96|4201.96|4201.08|4201.08|0
1605008060000|2020-11-10 11:34:20|4202.44|4202.44|4205|4205|4205|4205|4202.44|4202.44|0
1605008070000|2020-11-10 11:34:30|4205.01|4205.01|4205.01|4205.01|4205.01|4205.01|4205.01|4205.01|0
1605008080000|2020-11-10 11:34:40|4204.57|4204.57|4206.23|4206.23|4206.23|4206.23|4204.57|4204.57|0
1605008090000|2020-11-10 11:34:50|4205.5|4205.5|4205.13|4205.13|4205.79|4205.79|4205.13|4205.13|0
1605008100000|2020-11-10 11:35:00|4204.91|4204.91|4204.09|4204.09|4204.91|4204.91|4203.84|4203.84|0
1605008110000|2020-11-10 11:35:10|4203.84|4203.84|4202.58|4202.58|4203.84|4203.84|4202.58|4202.58|0
1605008120000|2020-11-10 11:35:20|4202.87|4202.87|4202.14|4202.14|4202.87|4202.87|4202.14|4202.14|0
1605008130000|2020-11-10 11:35:30|4201.26|4201.26|4201.26|4201.26|4201.26|4201.26|4201.26|4201.26|0
1605008140000|2020-11-10 11:35:40|4200.68|4200.68|4202.09|4202.09|4202.38|4202.38|4200.68|4200.68|0
1605008150000|2020-11-10 11:35:50|4202.38|4202.38|4202.16|4202.16|4202.67|4202.67|4202.16|4202.16|0
1605008160000|2020-11-10 11:36:00|4202.19|4202.19|4202.45|4202.45|4202.45|4202.45|4202.16|4202.16|0
1605008170000|2020-11-10 11:36:10|4202.16|4202.16|4202.53|4202.53|4202.53|4202.53|4201.87|4201.87|0
1605008180000|2020-11-10 11:36:20|4202.29|4202.29|4201.85|4201.85|4203.02|4203.02|4200.15|4200.15|0
1605008190000|2020-11-10 11:36:30|4202.14|4202.14|4202.68|4202.68|4203.43|4203.43|4202.14|4202.14|0
1605008200000|2020-11-10 11:36:40|4202.39|4202.39|4202.09|4202.09|4202.39|4202.39|4201.43|4201.43|0
1605008210000|2020-11-10 11:36:50|4202.39|4202.39|4204.69|4204.69|4204.69|4204.69|4202.39|4202.39|0
1605008220000|2020-11-10 11:37:00|4204.93|4204.93|4203.5|4203.5|4206.13|4206.13|4203.5|4203.5|0
1605008230000|2020-11-10 11:37:10|4203.98|4203.98|4203.57|4203.57|4203.98|4203.98|4202.79|4202.79|0
1605008240000|2020-11-10 11:37:20|4204.3|4204.3|4204.01|4204.01|4204.79|4204.79|4204.01|4204.01|0
1605008250000|2020-11-10 11:37:30|4203.42|4203.42|4201.21|4201.21|4203.42|4203.42|4201.21|4201.21|0
1605008260000|2020-11-10 11:37:40|4200.48|4200.48|4198.29|4198.29|4200.94|4200.94|4198.29|4198.29|0
1605008270000|2020-11-10 11:37:50|4198.53|4198.53|4197.24|4197.24|4198.97|4198.97|4197.24|4197.24|0
1605008280000|2020-11-10 11:38:00|4197.9|4197.9|4198.73|4198.73|4198.73|4198.73|4197.46|4197.46|0
1605008290000|2020-11-10 11:38:10|4198.97|4198.97|4204.13|4204.13|4204.13|4204.13|4198.68|4198.68|0
1605008300000|2020-11-10 11:38:20|4203.89|4203.89|4202.04|4202.04|4204.13|4204.13|4202.04|4202.04|0
1605008310000|2020-11-10 11:38:30|4201.17|4201.17|4201.17|4201.17|4201.17|4201.17|4201.17|4201.17|0
1605008320000|2020-11-10 11:38:40|4200.58|4200.58|4200.29|4200.29|4200.58|4200.58|4200.29|4200.29|0
1605008330000|2020-11-10 11:38:50|4199.99|4199.99|4199.7|4199.7|4199.99|4199.99|4199.41|4199.41|0
1605008340000|2020-11-10 11:39:00|4199.72|4199.72|4200.31|4200.31|4200.31|4200.31|4199.72|4199.72|0
1605008350000|2020-11-10 11:39:10|4201.04|4201.04|4200.11|4200.11|4201.04|4201.04|4200.11|4200.11|0
1605008360000|2020-11-10 11:39:20|4200.41|4200.41|4198.88|4198.88|4200.65|4200.65|4198.88|4198.88|0
1605008370000|2020-11-10 11:39:30|4198.29|4198.29|4198.29|4198.29|4198.29|4198.29|4198.29|4198.29|0
1605008380000|2020-11-10 11:39:40|4198.53|4198.53|4198.67|4198.67|4198.75|4198.75|4198.24|4198.24|0
1605008390000|2020-11-10 11:39:50|4198.37|4198.37|4198.37|4198.37|4198.37|4198.37|4198.37|4198.37|0
1605008400000|2020-11-10 11:40:00|4198.15|4198.15|4195.94|4195.94|4198.15|4198.15|4195.94|4195.94|0
1605008410000|2020-11-10 11:40:10|4196.23|4196.23|4196.23|4196.23|4196.23|4196.23|4196.23|4196.23|0
1605008420000|2020-11-10 11:40:20|4196.72|4196.72|4197.43|4197.43|4197.67|4197.67|4196.72|4196.72|0
1605008430000|2020-11-10 11:40:30|4197.13|4197.13|4197.13|4197.13|4197.13|4197.13|4197.13|4197.13|0
1605008440000|2020-11-10 11:40:40|4196.84|4196.84|4198.67|4198.67|4198.67|4198.67|4196.84|4196.84|0
1605008450000|2020-11-10 11:40:50|4198.37|4198.37|4197.62|4197.62|4198.37|4198.37|4197.32|4197.32|0
1605008460000|2020-11-10 11:41:00|4198.06|4198.06|4198.79|4198.79|4198.79|4198.79|4198.06|4198.06|0
1605008470000|2020-11-10 11:41:10|4200.05|4200.05|4199.86|4199.86|4200.05|4200.05|4199.57|4199.57|0
1605008480000|2020-11-10 11:41:20|4200.15|4200.15|4199.86|4199.86|4200.15|4200.15|4199.86|4199.86|0
1605008490000|2020-11-10 11:41:30|4199.57|4199.57|4200.32|4200.32|4200.32|4200.32|4199.57|4199.57|0
1605008500000|2020-11-10 11:41:40|4200.91|4200.91|4202.29|4202.29|4202.29|4202.29|4200.91|4200.91|0
1605008510000|2020-11-10 11:41:50|4201.37|4201.37|4201|4201|4201.95|4201.95|4201|4201|0
1605008520000|2020-11-10 11:42:00|4200.71|4200.71|4202.44|4202.44|4203.02|4203.02|4200.42|4200.42|0
1605008530000|2020-11-10 11:42:10|4201.95|4201.95|4201.95|4201.95|4201.95|4201.95|4201.95|4201.95|0
1605008540000|2020-11-10 11:42:20|4201.07|4201.07|4200.17|4200.17|4201.37|4201.37|4200.17|4200.17|0
1605008560000|2020-11-10 11:42:40|4199.69|4199.69|4199.1|4199.1|4199.69|4199.69|4199.1|4199.1|0
1605008570000|2020-11-10 11:42:50|4198.88|4198.88|4198.88|4198.88|4198.88|4198.88|4198.88|4198.88|0
1605008580000|2020-11-10 11:43:00|4199.18|4199.18|4200.76|4200.76|4200.76|4200.76|4199.18|4199.18|0
1605008590000|2020-11-10 11:43:10|4200.47|4200.47|4203.49|4203.49|4203.73|4203.73|4200.47|4200.47|0
1605008600000|2020-11-10 11:43:20|4204.07|4204.07|4204.07|4204.07|4204.07|4204.07|4203.78|4203.78|0
1605008610000|2020-11-10 11:43:30|4204.31|4204.31|4204.72|4204.72|4205.07|4205.07|4203.65|4203.65|0
1605008620000|2020-11-10 11:43:40|4204.43|4204.43|4204.43|4204.43|4204.43|4204.43|4204.43|4204.43|0
1605008630000|2020-11-10 11:43:50|4205.02|4205.02|4205.16|4205.16|4206.19|4206.19|4205.02|4205.02|0
1605008640000|2020-11-10 11:44:00|4205.46|4205.46|4203.41|4203.41|4205.46|4205.46|4203.41|4203.41|0
1605008650000|2020-11-10 11:44:10|4203.19|4203.19|4201.68|4201.68|4203.19|4203.19|4200.88|4200.88|0
1605008660000|2020-11-10 11:44:20|4200.81|4200.81|4198.3|4198.3|4200.81|4200.81|4197.72|4197.72|0
1605008670000|2020-11-10 11:44:30|4198.74|4198.74|4197.66|4197.66|4199.42|4199.42|4197.66|4197.66|0
1605008680000|2020-11-10 11:44:40|4196.72|4196.72|4193.21|4193.21|4197.67|4197.67|4193.21|4193.21|0
1605008690000|2020-11-10 11:44:50|4192.62|4192.62|4191.9|4191.9|4193.06|4193.06|4191.9|4191.9|0
1605008700000|2020-11-10 11:45:00|4191.31|4191.31|4189.39|4189.39|4191.6|4191.6|4189.1|4189.1|0
1605008710000|2020-11-10 11:45:10|4189.63|4189.63|4187.32|4187.32|4190.07|4190.07|4187.32|4187.32|0
1605008720000|2020-11-10 11:45:20|4186.83|4186.83|4188.17|4188.17|4188.61|4188.61|4186.83|4186.83|0
1605008730000|2020-11-10 11:45:30|4187.59|4187.59|4187.15|4187.15|4187.59|4187.59|4187.15|4187.15|0
1605008740000|2020-11-10 11:45:40|4187.44|4187.44|4187.44|4187.44|4187.44|4187.44|4187.15|4187.15|0
1605008750000|2020-11-10 11:45:50|4187.15|4187.15|4185.23|4185.23|4187.15|4187.15|4184.99|4184.99|0
1605008760000|2020-11-10 11:46:00|4185.52|4185.52|4186.25|4186.25|4186.47|4186.47|4185.52|4185.52|0
1605008770000|2020-11-10 11:46:10|4186.55|4186.55|4186.47|4186.47|4187.52|4187.52|4185.45|4185.45|0
1605008780000|2020-11-10 11:46:20|4185.88|4185.88|4179.9|4179.9|4185.88|4185.88|4179.9|4179.9|0
1605008790000|2020-11-10 11:46:30|4179.61|4179.61|4176.65|4176.65|4179.61|4179.61|4176.65|4176.65|0
1605008800000|2020-11-10 11:46:40|4177.09|4177.09|4177.01|4177.01|4177.6|4177.6|4176.5|4176.5|0
1605008810000|2020-11-10 11:46:50|4176.99|4176.99|4173.39|4173.39|4176.99|4176.99|4173.39|4173.39|0
1605008820000|2020-11-10 11:47:00|4173.1|4173.1|4172.61|4172.61|4173.98|4173.98|4171.81|4171.81|0
1605008830000|2020-11-10 11:47:10|4172.03|4172.03|4172.47|4172.47|4172.61|4172.61|4171.37|4171.37|0
1605008840000|2020-11-10 11:47:20|4171.98|4171.98|4174.22|4174.22|4174.22|4174.22|4171.98|4171.98|0
1605008850000|2020-11-10 11:47:30|4173.79|4173.79|4171.96|4171.96|4173.79|4173.79|4171.74|4171.74|0
1605008860000|2020-11-10 11:47:40|4171.67|4171.67|4172.59|4172.59|4172.59|4172.59|4171.67|4171.67|0
1605008870000|2020-11-10 11:47:50|4172.11|4172.11|4171.38|4171.38|4172.11|4172.11|4171.38|4171.38|0
1605008880000|2020-11-10 11:48:00|4171.08|4171.08|4170.79|4170.79|4171.08|4171.08|4168.74|4168.74|0
1605008890000|2020-11-10 11:48:10|4170.5|4170.5|4166.97|4166.97|4170.79|4170.79|4166.97|4166.97|0
1605008900000|2020-11-10 11:48:20|4165.8|4165.8|4161.83|4161.83|4165.8|4165.8|4161.83|4161.83|0
1605008910000|2020-11-10 11:48:30|4161.25|4161.25|4161.32|4161.32|4161.83|4161.83|4161.11|4161.11|0
1605008920000|2020-11-10 11:48:40|4161.03|4161.03|4162.3|4162.3|4163.61|4163.61|4160.45|4160.45|0
1605008930000|2020-11-10 11:48:50|4162.08|4162.08|4159.58|4159.58|4162.3|4162.3|4158.7|4158.7|0
1605008940000|2020-11-10 11:49:00|4159.99|4159.99|4159.31|4159.31|4159.99|4159.99|4159.02|4159.02|0
1605008950000|2020-11-10 11:49:10|4160.24|4160.24|4160.94|4160.94|4162.31|4162.31|4159.99|4159.99|0
1605008960000|2020-11-10 11:49:20|4159.53|4159.53|4157.95|4157.95|4159.53|4159.53|4157.73|4157.73|0
1605008970000|2020-11-10 11:49:30|4157.71|4157.71|4151.92|4151.92|4157.71|4157.71|4151.92|4151.92|0
1605008980000|2020-11-10 11:49:40|4151.41|4151.41|4143.42|4143.42|4151.7|4151.7|4139.69|4139.69|0
1605008990000|2020-11-10 11:49:50|4142.83|4142.83|4142.37|4142.37|4144.27|4144.27|4139.84|4139.84|0
1605009000000|2020-11-10 11:50:00|4143.54|4143.54|4143|4143|4143.56|4143.56|4142.47|4142.47|0
1605009010000|2020-11-10 11:50:10|4143.3|4143.3|4141.56|4141.56|4143.3|4143.3|4141.56|4141.56|0
1605009020000|2020-11-10 11:50:20|4141.34|4141.34|4140.39|4140.39|4142.08|4142.08|4140.39|4140.39|0
1605009030000|2020-11-10 11:50:30|4139.73|4139.73|4138.76|4138.76|4139.73|4139.73|4137.55|4137.55|0
1605009040000|2020-11-10 11:50:40|4138.47|4138.47|4135.31|4135.31|4138.47|4138.47|4134.48|4134.48|0
1605009050000|2020-11-10 11:50:50|4134.78|4134.78|4134.17|4134.17|4135|4135|4134.12|4134.12|0
1605009060000|2020-11-10 11:51:00|4133.44|4133.44|4133.68|4133.68|4133.68|4133.68|4133.44|4133.44|0
1605009070000|2020-11-10 11:51:10|4132.56|4132.56|4127.87|4127.87|4133.03|4133.03|4127.87|4127.87|0
1605009080000|2020-11-10 11:51:20|4128.17|4128.17|4125.82|4125.82|4128.17|4128.17|4125.82|4125.82|0
1605009090000|2020-11-10 11:51:30|4125.61|4125.61|4123.52|4123.52|4125.61|4125.61|4123.18|4123.18|0
1605009100000|2020-11-10 11:51:40|4123.77|4123.77|4120.77|4120.77|4123.77|4123.77|4118.44|4118.44|0
1605009110000|2020-11-10 11:51:50|4120.99|4120.99|4119.58|4119.58|4120.99|4120.99|4119.58|4119.58|0
1605009120000|2020-11-10 11:52:00|4119.34|4119.34|4123.13|4123.13|4124.13|4124.13|4119.34|4119.34|0
1605009130000|2020-11-10 11:52:10|4122.04|4122.04|4114.89|4114.89|4122.04|4122.04|4114.59|4114.59|0
1605009140000|2020-11-10 11:52:20|4115.13|4115.13|4111.98|4111.98|4115.13|4115.13|4111.84|4111.84|0
1605009150000|2020-11-10 11:52:30|4111.69|4111.69|4110.55|4110.55|4111.69|4111.69|4109.21|4109.21|0
1605009160000|2020-11-10 11:52:40|4110.77|4110.77|4109.41|4109.41|4110.77|4110.77|4109.41|4109.41|0
1605009170000|2020-11-10 11:52:50|4109.16|4109.16|4112.06|4112.06|4112.79|4112.79|4107.97|4107.97|0
1605009180000|2020-11-10 11:53:00|4112.36|4112.36|4110.07|4110.07|4113.08|4113.08|4110.07|4110.07|0
1605009190000|2020-11-10 11:53:10|4110.31|4110.31|4110.07|4110.07|4112.01|4112.01|4109.39|4109.39|0
1605009200000|2020-11-10 11:53:20|4110.36|4110.36|4119.02|4119.02|4119.02|4119.02|4110.36|4110.36|0
1605009210000|2020-11-10 11:53:30|4118.73|4118.73|4122.65|4122.65|4122.65|4122.65|4118.73|4118.73|0
1605009220000|2020-11-10 11:53:40|4122.94|4122.94|4122.87|4122.87|4122.94|4122.94|4120.65|4120.65|0
1605009230000|2020-11-10 11:53:50|4123.16|4123.16|4125.25|4125.25|4125.25|4125.25|4123.16|4123.16|0
1605009240000|2020-11-10 11:54:00|4125.47|4125.47|4134.09|4134.09|4134.09|4134.09|4125.47|4125.47|0
1605009250000|2020-11-10 11:54:10|4134.38|4134.38|4138.61|4138.61|4138.61|4138.61|4134.33|4134.33|0
1605009260000|2020-11-10 11:54:20|4138.91|4138.91|4143.27|4143.27|4143.27|4143.27|4138.91|4138.91|0
1605009270000|2020-11-10 11:54:30|4142.98|4142.98|4148.63|4148.63|4148.78|4148.78|4142.98|4142.98|0
1605009280000|2020-11-10 11:54:40|4148.39|4148.39|4149.84|4149.84|4150.14|4150.14|4147.85|4147.85|0
1605009290000|2020-11-10 11:54:50|4150.38|4150.38|4151.81|4151.81|4152.47|4152.47|4149.68|4149.68|0
1605009300000|2020-11-10 11:55:00|4152.11|4152.11|4153.37|4153.37|4153.37|4153.37|4151.62|4151.62|0
1605009310000|2020-11-10 11:55:10|4153.62|4153.62|4149.81|4149.81|4153.62|4153.62|4149.73|4149.73|0
1605009320000|2020-11-10 11:55:20|4149.82|4149.82|4153.87|4153.87|4153.87|4153.87|4149.78|4149.78|0
1605009330000|2020-11-10 11:55:30|4154.45|4154.45|4157.23|4157.23|4157.23|4157.23|4154.01|4154.01|0
1605009340000|2020-11-10 11:55:40|4157.52|4157.52|4158.19|4158.19|4158.99|4158.99|4157.52|4157.52|0
1605009350000|2020-11-10 11:55:50|4157.97|4157.97|4161.91|4161.91|4161.91|4161.91|4157.97|4157.97|0
1605009360000|2020-11-10 11:56:00|4162.21|4162.21|4163.64|4163.64|4164.27|4164.27|4162.21|4162.21|0
1605009370000|2020-11-10 11:56:10|4163.93|4163.93|4163.86|4163.86|4164.15|4164.15|4163.57|4163.57|0
1605009380000|2020-11-10 11:56:20|4164.83|4164.83|4165.36|4165.36|4165.36|4165.36|4164.54|4164.54|0
1605009390000|2020-11-10 11:56:30|4166.24|4166.24|4168.7|4168.7|4168.7|4168.7|4166.24|4166.24|0
1605009400000|2020-11-10 11:56:40|4169.58|4169.58|4169.29|4169.29|4169.58|4169.58|4168.48|4168.48|0
1605009410000|2020-11-10 11:56:50|4169.58|4169.58|4168.31|4168.31|4170.06|4170.06|4167.58|4167.58|0
1605009420000|2020-11-10 11:57:00|4167.36|4167.36|4164.42|4164.42|4167.65|4167.65|4163.35|4163.35|0
1605009430000|2020-11-10 11:57:10|4163.93|4163.93|4167.53|4167.53|4168.85|4168.85|4163.93|4163.93|0
1605009440000|2020-11-10 11:57:20|4167.31|4167.31|4169.12|4169.12|4169.12|4169.12|4165.62|4165.62|0
1605009450000|2020-11-10 11:57:30|4168.83|4168.83|4169.48|4169.48|4169.48|4169.48|4168.83|4168.83|0
1605009460000|2020-11-10 11:57:40|4169.26|4169.26|4169.41|4169.41|4172.24|4172.24|4169.26|4169.26|0
1605009470000|2020-11-10 11:57:50|4169.17|4169.17|4171.36|4171.36|4171.36|4171.36|4169.17|4169.17|0
1605009480000|2020-11-10 11:58:00|4170.87|4170.87|4168.85|4168.85|4170.87|4170.87|4168.85|4168.85|0
1605009490000|2020-11-10 11:58:10|4169.58|4169.58|4172.82|4172.82|4173.11|4173.11|4169.58|4169.58|0
1605009500000|2020-11-10 11:58:20|4172.52|4172.52|4174.52|4174.52|4174.52|4174.52|4172.52|4172.52|0
1605009510000|2020-11-10 11:58:30|4175.69|4175.69|4178.07|4178.07|4178.07|4178.07|4175.69|4175.69|0
1605009520000|2020-11-10 11:58:40|4178.66|4178.66|4178.55|4178.55|4178.85|4178.85|4177.41|4177.41|0
1605009530000|2020-11-10 11:58:50|4178.26|4178.26|4177.56|4177.56|4178.99|4178.99|4177.56|4177.56|0
1605009540000|2020-11-10 11:59:00|4177.31|4177.31|4178.63|4178.63|4178.63|4178.63|4177.31|4177.31|0
1605009550000|2020-11-10 11:59:10|4179.07|4179.07|4181.18|4181.18|4182.42|4182.42|4178.82|4178.82|0
1605009560000|2020-11-10 11:59:20|4179.99|4179.99|4173.13|4173.13|4179.99|4179.99|4173.13|4173.13|0
1605009570000|2020-11-10 11:59:30|4173.71|4173.71|4173|4173|4173.71|4173.71|4171.81|4171.81|0
1605009580000|2020-11-10 11:59:40|4173.88|4173.88|4178.24|4178.24|4178.24|4178.24|4173.88|4173.88|0
1605009590000|2020-11-10 11:59:50|4178.72|4178.72|4175.17|4175.17|4178.94|4178.94|4175.17|4175.17|0
1605009600000|2020-11-10 12:00:00|4174.95|4174.95|4176.39|4176.39|4176.39|4176.39|4174.58|4174.58|0
1605009610000|2020-11-10 12:00:10|4178.07|4178.07|4180.64|4180.64|4180.64|4180.64|4178.07|4178.07|0
1605009620000|2020-11-10 12:00:20|4181.23|4181.23|4180.28|4180.28|4182.61|4182.61|4180.28|4180.28|0
1605009630000|2020-11-10 12:00:30|4180.06|4180.06|4177.09|4177.09|4180.06|4180.06|4175.84|4175.84|0
1605009650000|2020-11-10 12:00:50|4177.67|4177.67|4178.6|4178.6|4179.48|4179.48|4177.67|4177.67|0
1605009660000|2020-11-10 12:01:00|4178.31|4178.31|4176.02|4176.02|4179.33|4179.33|4176.02|4176.02|0
1605009670000|2020-11-10 12:01:10|4176.31|4176.31|4165.51|4165.51|4176.31|4176.31|4165.51|4165.51|0
1605009680000|2020-11-10 12:01:20|4165.99|4165.99|4169.13|4169.13|4169.13|4169.13|4165.7|4165.7|0
1605009690000|2020-11-10 12:01:30|4168.84|4168.84|4170.94|4170.94|4170.94|4170.94|4168.84|4168.84|0
1605009700000|2020-11-10 12:01:40|4171.16|4171.16|4169.42|4169.42|4172.41|4172.41|4169.42|4169.42|0
1605009710000|2020-11-10 12:01:50|4167.28|4167.28|4167.86|4167.86|4167.86|4167.86|4167.28|4167.28|0
1605009720000|2020-11-10 12:02:00|4166.65|4166.65|4165.39|4165.39|4166.65|4166.65|4165.09|4165.09|0
1605009730000|2020-11-10 12:02:10|4166.02|4166.02|4162.32|4162.32|4166.55|4166.55|4161.4|4161.4|0
1605009740000|2020-11-10 12:02:20|4162.1|4162.1|4155.78|4155.78|4162.17|4162.17|4155.78|4155.78|0
1605009750000|2020-11-10 12:02:30|4155.56|4155.56|4150.11|4150.11|4155.56|4155.56|4150.11|4150.11|0
1605009760000|2020-11-10 12:02:40|4149.52|4149.52|4145|4145|4149.52|4149.52|4145|4145|0
1605009770000|2020-11-10 12:02:50|4144.27|4144.27|4143.05|4143.05|4145|4145|4143.05|4143.05|0
1605009780000|2020-11-10 12:03:00|4143.49|4143.49|4139.74|4139.74|4143.49|4143.49|4139.15|4139.15|0
1605009790000|2020-11-10 12:03:10|4139.52|4139.52|4138.01|4138.01|4139.52|4139.52|4138.01|4138.01|0
1605009800000|2020-11-10 12:03:20|4137.72|4137.72|4139.1|4139.1|4139.1|4139.1|4137.28|4137.28|0
1605009810000|2020-11-10 12:03:30|4138.66|4138.66|4136.36|4136.36|4138.66|4138.66|4135.01|4135.01|0
1605009820000|2020-11-10 12:03:40|4136.58|4136.58|4140.94|4140.94|4140.94|4140.94|4136.36|4136.36|0
1605009830000|2020-11-10 12:03:50|4141.75|4141.75|4144.4|4144.4|4144.84|4144.84|4141.75|4141.75|0
1605009840000|2020-11-10 12:04:00|4143.81|4143.81|4141.45|4141.45|4143.81|4143.81|4141.45|4141.45|0
1605009850000|2020-11-10 12:04:10|4141.75|4141.75|4148.08|4148.08|4148.08|4148.08|4141.75|4141.75|0
1605009860000|2020-11-10 12:04:20|4150.02|4150.02|4150.81|4150.81|4151.3|4151.3|4150.02|4150.02|0
1605009870000|2020-11-10 12:04:30|4150.82|4150.82|4146.07|4146.07|4150.82|4150.82|4146.07|4146.07|0
1605009880000|2020-11-10 12:04:40|4145.19|4145.19|4145.48|4145.48|4145.48|4145.48|4144.97|4144.97|0
1605009890000|2020-11-10 12:04:50|4145.7|4145.7|4147.29|4147.29|4147.51|4147.51|4145.7|4145.7|0
1605009900000|2020-11-10 12:05:00|4147|4147|4150.94|4150.94|4150.94|4150.94|4146.7|4146.7|0
1605009910000|2020-11-10 12:05:10|4151.23|4151.23|4149.31|4149.31|4152.11|4152.11|4147.56|4147.56|0
1605009920000|2020-11-10 12:05:20|4150.33|4150.33|4150.85|4150.85|4152.35|4152.35|4150.33|4150.33|0
1605009930000|2020-11-10 12:05:30|4151.82|4151.82|4151.9|4151.9|4152.4|4152.4|4151.23|4151.23|0
1605009940000|2020-11-10 12:05:40|4152.19|4152.19|4149.39|4149.39|4152.19|4152.19|4148.81|4148.81|0
1605009950000|2020-11-10 12:05:50|4148.96|4148.96|4144.53|4144.53|4148.96|4148.96|4143.94|4143.94|0
1605009960000|2020-11-10 12:06:00|4143.56|4143.56|4145.11|4145.11|4145.11|4145.11|4142.17|4142.17|0
1605009970000|2020-11-10 12:06:10|4145.77|4145.77|4143.51|4143.51|4146.76|4146.76|4143.51|4143.51|0
1605009980000|2020-11-10 12:06:20|4144.17|4144.17|4147.88|4147.88|4147.88|4147.88|4143.73|4143.73|0
1605009990000|2020-11-10 12:06:30|4147.3|4147.3|4149.12|4149.12|4149.12|4149.12|4147.3|4147.3|0
1605010000000|2020-11-10 12:06:40|4150.29|4150.29|4150.29|4150.29|4150.51|4150.51|4150.07|4150.07|0
1605010010000|2020-11-10 12:06:50|4148.32|4148.32|4147.98|4147.98|4148.32|4148.32|4146.69|4146.69|0
1605010020000|2020-11-10 12:07:00|4148.57|4148.57|4152.8|4152.8|4152.8|4152.8|4148.57|4148.57|0
1605010030000|2020-11-10 12:07:10|4153.02|4153.02|4152.97|4152.97|4153.19|4153.19|4152.94|4152.94|0
1605010040000|2020-11-10 12:07:20|4152.75|4152.75|4148.44|4148.44|4152.75|4152.75|4148.44|4148.44|0
1605010050000|2020-11-10 12:07:30|4148.15|4148.15|4148.88|4148.88|4148.88|4148.88|4148.15|4148.15|0
1605010060000|2020-11-10 12:07:40|4149.37|4149.37|4148.69|4148.69|4150.02|4150.02|4148.69|4148.69|0
1605010070000|2020-11-10 12:07:50|4148.4|4148.4|4146.72|4146.72|4148.4|4148.4|4146.72|4146.72|0
1605010080000|2020-11-10 12:08:00|4147.64|4147.64|4151.14|4151.14|4151.14|4151.14|4147.64|4147.64|0
1605010090000|2020-11-10 12:08:10|4151.58|4151.58|4149.37|4149.37|4151.58|4151.58|4149.37|4149.37|0
1605010100000|2020-11-10 12:08:20|4149.59|4149.59|4147.91|4147.91|4149.59|4149.59|4147.91|4147.91|0
1605010110000|2020-11-10 12:08:30|4148.49|4148.49|4149.13|4149.13|4149.13|4149.13|4148.49|4148.49|0
1605010120000|2020-11-10 12:08:40|4148.69|4148.69|4148.47|4148.47|4149.37|4149.37|4148.47|4148.47|0
1605010140000|2020-11-10 12:09:00|4149.13|4149.13|4151.61|4151.61|4151.9|4151.9|4149.13|4149.13|0
1605010150000|2020-11-10 12:09:10|4151.31|4151.31|4148.54|4148.54|4151.31|4151.31|4148.25|4148.25|0
1605010160000|2020-11-10 12:09:20|4148.98|4148.98|4148.69|4148.69|4148.98|4148.98|4148.69|4148.69|0
1605010170000|2020-11-10 12:09:30|4148.1|4148.1|4144.97|4144.97|4148.1|4148.1|4144.67|4144.67|0
1605010180000|2020-11-10 12:09:40|4145.21|4145.21|4143.99|4143.99|4146.72|4146.72|4143.99|4143.99|0
1605010190000|2020-11-10 12:09:50|4143.7|4143.7|4143.22|4143.22|4144.43|4144.43|4143.22|4143.22|0
1605010200000|2020-11-10 12:10:00|4144.43|4144.43|4144.43|4144.43|4144.43|4144.43|4143.84|4143.84|0
1605010210000|2020-11-10 12:10:10|4144.14|4144.14|4141.85|4141.85|4144.14|4144.14|4141.85|4141.85|0
1605010220000|2020-11-10 12:10:20|4142.07|4142.07|4141.19|4141.19|4142.07|4142.07|4141.19|4141.19|0
1605010230000|2020-11-10 12:10:30|4140.97|4140.97|4141.85|4141.85|4141.85|4141.85|4140.97|4140.97|0
1605010240000|2020-11-10 12:10:40|4142.43|4142.43|4144.28|4144.28|4144.5|4144.5|4142.43|4142.43|0
1605010250000|2020-11-10 12:10:50|4144.5|4144.5|4142.96|4142.96|4144.79|4144.79|4142.96|4142.96|0
1605010260000|2020-11-10 12:11:00|4142.53|4142.53|4138.35|4138.35|4142.53|4142.53|4138.35|4138.35|0
1605010270000|2020-11-10 12:11:10|4138.64|4138.64|4138.05|4138.05|4138.64|4138.64|4138.05|4138.05|0
1605010280000|2020-11-10 12:11:20|4138.35|4138.35|4140.19|4140.19|4140.19|4140.19|4138.35|4138.35|0
1605010300000|2020-11-10 12:11:40|4139.9|4139.9|4139.9|4139.9|4139.9|4139.9|4139.9|4139.9|0
1605010310000|2020-11-10 12:11:50|4142.38|4142.38|4142.67|4142.67|4142.67|4142.67|4142.38|4142.38|0
1605010320000|2020-11-10 12:12:00|4141.85|4141.85|4140.97|4140.97|4141.85|4141.85|4140.68|4140.68|0
1605010330000|2020-11-10 12:12:10|4140|4140|4139.05|4139.05|4140|4140|4139.05|4139.05|0
1605010340000|2020-11-10 12:12:20|4138.17|4138.17|4138.17|4138.17|4138.46|4138.46|4138.17|4138.17|0
1605010350000|2020-11-10 12:12:30|4137.93|4137.93|4137.12|4137.12|4137.93|4137.93|4137.05|4137.05|0
1605010360000|2020-11-10 12:12:40|4136.9|4136.9|4134.96|4134.96|4136.9|4136.9|4134.52|4134.52|0
1605010370000|2020-11-10 12:12:50|4134.66|4134.66|4129.24|4129.24|4134.66|4134.66|4129.24|4129.24|0
1605010380000|2020-11-10 12:13:00|4128.95|4128.95|4131.31|4131.31|4131.97|4131.97|4128.95|4128.95|0
1605010390000|2020-11-10 12:13:10|4130.87|4130.87|4128.56|4128.56|4130.87|4130.87|4128.56|4128.56|0
1605010400000|2020-11-10 12:13:20|4127.83|4127.83|4128.05|4128.05|4128.27|4128.27|4127.83|4127.83|0
1605010410000|2020-11-10 12:13:30|4128.35|4128.35|4132.33|4132.33|4132.48|4132.48|4128.35|4128.35|0
1605010420000|2020-11-10 12:13:40|4132.77|4132.77|4132.63|4132.63|4134.28|4134.28|4132.63|4132.63|0
1605010430000|2020-11-10 12:13:50|4132.19|4132.19|4131.12|4131.12|4132.19|4132.19|4130.9|4130.9|0
1605010440000|2020-11-10 12:14:00|4130.53|4130.53|4130.05|4130.05|4130.53|4130.53|4130.05|4130.05|0
1605010450000|2020-11-10 12:14:10|4130.34|4130.34|4132.88|4132.88|4132.92|4132.92|4130.34|4130.34|0
1605010460000|2020-11-10 12:14:20|4132.74|4132.74|4132.74|4132.74|4132.74|4132.74|4132.74|4132.74|0
1605010470000|2020-11-10 12:14:30|4132.45|4132.45|4132.98|4132.98|4132.98|4132.98|4132.45|4132.45|0
1605010480000|2020-11-10 12:14:40|4132.69|4132.69|4132.18|4132.18|4132.98|4132.98|4132.18|4132.18|0
1605010490000|2020-11-10 12:14:50|4130.24|4130.24|4127.31|4127.31|4130.24|4130.24|4127.31|4127.31|0
1605010500000|2020-11-10 12:15:00|4127.02|4127.02|4124.95|4124.95|4127.02|4127.02|4124.95|4124.95|0
1605010510000|2020-11-10 12:15:10|4126.1|4126.1|4123.87|4123.87|4126.1|4126.1|4123.87|4123.87|0
1605010520000|2020-11-10 12:15:20|4123.38|4123.38|4123.33|4123.33|4123.63|4123.63|4122.89|4122.89|0
1605010530000|2020-11-10 12:15:30|4124.09|4124.09|4126.86|4126.86|4126.86|4126.86|4124.09|4124.09|0
1605010540000|2020-11-10 12:15:40|4126.27|4126.27|4125.11|4125.11|4126.27|4126.27|4125.11|4125.11|0
1605010550000|2020-11-10 12:15:50|4124.86|4124.86|4124.13|4124.13|4124.86|4124.86|4124.13|4124.13|0
1605010560000|2020-11-10 12:16:00|4123.84|4123.84|4123.55|4123.55|4123.84|4123.84|4123.55|4123.55|0
1605010570000|2020-11-10 12:16:10|4124.31|4124.31|4125.62|4125.62|4125.62|4125.62|4124.31|4124.31|0
1605010580000|2020-11-10 12:16:20|4125.89|4125.89|4124.13|4124.13|4125.89|4125.89|4124.13|4124.13|0
1605010590000|2020-11-10 12:16:30|4124.43|4124.43|4125.41|4125.41|4125.45|4125.45|4124.43|4124.43|0
1605010600000|2020-11-10 12:16:40|4125.37|4125.37|4125.47|4125.47|4125.47|4125.47|4125.37|4125.37|0
1605010610000|2020-11-10 12:16:50|4124.5|4124.5|4121.83|4121.83|4124.74|4124.74|4121.83|4121.83|0
1605010620000|2020-11-10 12:17:00|4121.58|4121.58|4122|4122|4122.07|4122.07|4121.26|4121.26|0
1605010630000|2020-11-10 12:17:10|4121.7|4121.7|4120.72|4120.72|4121.7|4121.7|4119.02|4119.02|0
1605010640000|2020-11-10 12:17:20|4121.46|4121.46|4122.48|4122.48|4122.48|4122.48|4121.46|4121.46|0
1605010650000|2020-11-10 12:17:30|4121.89|4121.89|4123.7|4123.7|4123.99|4123.99|4121.89|4121.89|0
1605010660000|2020-11-10 12:17:40|4124.28|4124.28|4123.99|4123.99|4124.28|4124.28|4123.99|4123.99|0
1605010670000|2020-11-10 12:17:50|4124.72|4124.72|4125.23|4125.23|4125.23|4125.23|4124.72|4124.72|0
1605010680000|2020-11-10 12:18:00|4125.01|4125.01|4124.72|4124.72|4125.01|4125.01|4124.43|4124.43|0
1605010690000|2020-11-10 12:18:10|4124.94|4124.94|4124.79|4124.79|4125.45|4125.45|4124.79|4124.79|0
1605010700000|2020-11-10 12:18:20|4125.01|4125.01|4124.72|4124.72|4125.01|4125.01|4124.72|4124.72|0
1605010710000|2020-11-10 12:18:30|4125.74|4125.74|4125.74|4125.74|4125.74|4125.74|4125.74|4125.74|0
1605010720000|2020-11-10 12:18:40|4125.53|4125.53|4124.79|4124.79|4125.53|4125.53|4124.79|4124.79|0
1605010730000|2020-11-10 12:18:50|4124.31|4124.31|4124.31|4124.31|4124.31|4124.31|4124.31|4124.31|0
1605010740000|2020-11-10 12:19:00|4123.43|4123.43|4123.72|4123.72|4123.72|4123.72|4123.43|4123.43|0
1605010750000|2020-11-10 12:19:10|4124.21|4124.21|4124.21|4124.21|4124.69|4124.69|4123.92|4123.92|0
1605010760000|2020-11-10 12:19:20|4123.92|4123.92|4124.28|4124.28|4124.28|4124.28|4123.55|4123.55|0
1605010770000|2020-11-10 12:19:30|4123.69|4123.69|4123.54|4123.54|4123.69|4123.69|4123.25|4123.25|0
1605010780000|2020-11-10 12:19:40|4122.33|4122.33|4123.84|4123.84|4124.33|4124.33|4122.33|4122.33|0
1605010790000|2020-11-10 12:19:50|4123.4|4123.4|4123.11|4123.11|4123.4|4123.4|4123.11|4123.11|0
1605010800000|2020-11-10 12:20:00|4122.45|4122.45|4122.85|4122.85|4122.85|4122.85|4121.97|4121.97|0
1605010810000|2020-11-10 12:20:10|4123.14|4123.14|4124.21|4124.21|4124.21|4124.21|4123.14|4123.14|0
1605010820000|2020-11-10 12:20:20|4124.45|4124.45|4124.47|4124.47|4124.47|4124.47|4124.45|4124.45|0
1605010830000|2020-11-10 12:20:30|4125.07|4125.07|4127.45|4127.45|4127.45|4127.45|4125.07|4125.07|0
1605010840000|2020-11-10 12:20:40|4127.2|4127.2|4125.7|4125.7|4127.2|4127.2|4125.7|4125.7|0
1605010860000|2020-11-10 12:21:00|4125.99|4125.99|4125.26|4125.26|4125.99|4125.99|4125.26|4125.26|0
1605010870000|2020-11-10 12:21:10|4124.82|4124.82|4123.88|4123.88|4124.82|4124.82|4123.29|4123.29|0
1605010880000|2020-11-10 12:21:20|4123.58|4123.58|4121.02|4121.02|4123.58|4123.58|4121.02|4121.02|0
1605010890000|2020-11-10 12:21:30|4120.43|4120.43|4118.78|4118.78|4120.43|4120.43|4118.56|4118.56|0
1605010900000|2020-11-10 12:21:40|4117.61|4117.61|4118.07|4118.07|4118.07|4118.07|4117.61|4117.61|0
1605010910000|2020-11-10 12:21:50|4117.58|4117.58|4116.32|4116.32|4117.58|4117.58|4115.64|4115.64|0
1605010920000|2020-11-10 12:22:00|4116.76|4116.76|4116.32|4116.32|4116.76|4116.76|4116.32|4116.32|0
1605010930000|2020-11-10 12:22:10|4116.76|4116.76|4116.9|4116.9|4117.34|4117.34|4116.76|4116.76|0
1605010940000|2020-11-10 12:22:20|4116.1|4116.1|4114.05|4114.05|4116.28|4116.28|4113.24|4113.24|0
1605010950000|2020-11-10 12:22:30|4114.29|4114.29|4120.47|4120.47|4120.47|4120.47|4114.29|4114.29|0
1605010960000|2020-11-10 12:22:40|4120.23|4120.23|4120.44|4120.44|4120.44|4120.44|4120.15|4120.15|0
1605010970000|2020-11-10 12:22:50|4119.23|4119.23|4118.79|4118.79|4120.98|4120.98|4118.79|4118.79|0
1605010980000|2020-11-10 12:23:00|4118.35|4118.35|4117.91|4117.91|4118.35|4118.35|4117.62|4117.62|0
1605010990000|2020-11-10 12:23:10|4117.62|4117.62|4115.92|4115.92|4117.62|4117.62|4115.7|4115.7|0
1605011010000|2020-11-10 12:23:30|4116.14|4116.14|4116.21|4116.21|4116.21|4116.21|4115.92|4115.92|0
1605011020000|2020-11-10 12:23:40|4115.92|4115.92|4115.92|4115.92|4115.92|4115.92|4115.92|4115.92|0
1605011030000|2020-11-10 12:23:50|4116.14|4116.14|4115.66|4115.66|4116.14|4116.14|4115.17|4115.17|0
1605011040000|2020-11-10 12:24:00|4115.36|4115.36|4115.12|4115.12|4115.36|4115.36|4115.12|4115.12|0
1605011050000|2020-11-10 12:24:10|4114.66|4114.66|4113.61|4113.61|4114.66|4114.66|4113.61|4113.61|0
1605011060000|2020-11-10 12:24:20|4113.83|4113.83|4113.85|4113.85|4114.07|4114.07|4113.83|4113.83|0
1605011070000|2020-11-10 12:24:30|4114.15|4114.15|4117.68|4117.68|4118.62|4118.62|4114.15|4114.15|0
1605011080000|2020-11-10 12:24:40|4117.43|4117.43|4116.19|4116.19|4117.43|4117.43|4115.95|4115.95|0
1605011090000|2020-11-10 12:24:50|4116.87|4116.87|4117.16|4117.16|4117.16|4117.16|4116.87|4116.87|0
1605011100000|2020-11-10 12:25:00|4116.68|4116.68|4117.29|4117.29|4117.51|4117.51|4116.04|4116.04|0
1605011110000|2020-11-10 12:25:10|4117|4117|4118.6|4118.6|4118.6|4118.6|4117|4117|0
1605011120000|2020-11-10 12:25:20|4118.11|4118.11|4116.68|4116.68|4119.19|4119.19|4116.68|4116.68|0
1605011130000|2020-11-10 12:25:30|4116.39|4116.39|4115.87|4115.87|4116.39|4116.39|4115.87|4115.87|0
1605011140000|2020-11-10 12:25:40|4115.66|4115.66|4113.68|4113.68|4115.66|4115.66|4113.68|4113.68|0
1605011150000|2020-11-10 12:25:50|4114.05|4114.05|4114.56|4114.56|4114.56|4114.56|4113.32|4113.32|0
1605011160000|2020-11-10 12:26:00|4114.12|4114.12|4115.77|4115.77|4116.07|4116.07|4112.95|4112.95|0
1605011170000|2020-11-10 12:26:10|4115.48|4115.48|4113|4113|4115.48|4115.48|4113|4113|0
1605011180000|2020-11-10 12:26:20|4112.41|4112.41|4111.46|4111.46|4112.41|4112.41|4111.46|4111.46|0
1605011190000|2020-11-10 12:26:30|4109.52|4109.52|4110.84|4110.84|4110.84|4110.84|4109.28|4109.28|0
1605011200000|2020-11-10 12:26:40|4111.42|4111.42|4111.42|4111.42|4111.86|4111.86|4111.42|4111.42|0
1605011210000|2020-11-10 12:26:50|4111.64|4111.64|4112.34|4112.34|4112.34|4112.34|4111.64|4111.64|0
1605011220000|2020-11-10 12:27:00|4112.05|4112.05|4112.27|4112.27|4112.27|4112.27|4112.05|4112.05|0
1605011230000|2020-11-10 12:27:10|4112.05|4112.05|4109.98|4109.98|4112.05|4112.05|4109.98|4109.98|0
1605011240000|2020-11-10 12:27:20|4110.57|4110.57|4111.81|4111.81|4111.81|4111.81|4110.57|4110.57|0
1605011250000|2020-11-10 12:27:30|4111.37|4111.37|4110.84|4110.84|4111.52|4111.52|4110.2|4110.2|0
1605011260000|2020-11-10 12:27:40|4111.13|4111.13|4110.47|4110.47|4111.2|4111.2|4110.45|4110.45|0
1605011270000|2020-11-10 12:27:50|4110.18|4110.18|4109.67|4109.67|4110.18|4110.18|4109.67|4109.67|0
1605011280000|2020-11-10 12:28:00|4108.86|4108.86|4105.24|4105.24|4108.86|4108.86|4105.24|4105.24|0
1605011290000|2020-11-10 12:28:10|4105.78|4105.78|4107.56|4107.56|4108.94|4108.94|4105.78|4105.78|0
1605011300000|2020-11-10 12:28:20|4107.26|4107.26|4105.9|4105.9|4107.26|4107.26|4105.9|4105.9|0
1605011310000|2020-11-10 12:28:30|4105.2|4105.2|4105.66|4105.66|4105.66|4105.66|4104.54|4104.54|0
1605011320000|2020-11-10 12:28:40|4106.83|4106.83|4107.8|4107.8|4108.24|4108.24|4106.83|4106.83|0
1605011340000|2020-11-10 12:29:00|4108.38|4108.38|4109.38|4109.38|4109.38|4109.38|4108.38|4108.38|0
1605011350000|2020-11-10 12:29:10|4109.6|4109.6|4112.96|4112.96|4112.96|4112.96|4109.6|4109.6|0
1605011360000|2020-11-10 12:29:20|4113.25|4113.25|4112.96|4112.96|4113.25|4113.25|4112.72|4112.72|0
1605011370000|2020-11-10 12:29:30|4113.25|4113.25|4113.25|4113.25|4113.25|4113.25|4113.25|4113.25|0
1605011380000|2020-11-10 12:29:40|4113.55|4113.55|4116.71|4116.71|4116.71|4116.71|4113.55|4113.55|0
1605011390000|2020-11-10 12:29:50|4117.24|4117.24|4119.27|4119.27|4119.44|4119.44|4117.24|4117.24|0
1605011400000|2020-11-10 12:30:00|4118.97|4118.97|4119.44|4119.44|4119.92|4119.92|4118.97|4118.97|0
1605011410000|2020-11-10 12:30:10|4118.85|4118.85|4119|4119|4119|4119|4117.47|4117.47|0
1605011420000|2020-11-10 12:30:20|4119.48|4119.48|4119.48|4119.48|4119.48|4119.48|4119.26|4119.26|0
1605011430000|2020-11-10 12:30:30|4119.7|4119.7|4118.92|4118.92|4119.99|4119.99|4118.92|4118.92|0
1605011440000|2020-11-10 12:30:40|4119.17|4119.17|4119.39|4119.39|4119.63|4119.63|4119.17|4119.17|0
1605011450000|2020-11-10 12:30:50|4120.11|4120.11|4120.19|4120.19|4120.41|4120.41|4120.11|4120.11|0
1605011460000|2020-11-10 12:31:00|4119.97|4119.97|4118.92|4118.92|4119.97|4119.97|4118.22|4118.22|0
1605011470000|2020-11-10 12:31:10|4118.7|4118.7|4118.02|4118.02|4118.7|4118.7|4116.95|4116.95|0
1605011490000|2020-11-10 12:31:30|4118.51|4118.51|4119.04|4119.04|4119.04|4119.04|4118.51|4118.51|0
1605011500000|2020-11-10 12:31:40|4119.63|4119.63|4120.58|4120.58|4120.8|4120.8|4119.63|4119.63|0
1605011510000|2020-11-10 12:31:50|4120.82|4120.82|4121.55|4121.55|4121.55|4121.55|4120.82|4120.82|0
1605011520000|2020-11-10 12:32:00|4122.04|4122.04|4123.31|4123.31|4123.31|4123.31|4122.04|4122.04|0
1605011530000|2020-11-10 12:32:10|4123.6|4123.6|4128.63|4128.63|4128.63|4128.63|4123.6|4123.6|0
1605011540000|2020-11-10 12:32:20|4129.22|4129.22|4132.81|4132.81|4132.85|4132.85|4128.63|4128.63|0
1605011550000|2020-11-10 12:32:30|4133.39|4133.39|4132.63|4132.63|4134.12|4134.12|4130.37|4130.37|0
1605011560000|2020-11-10 12:32:40|4131.6|4131.6|4132.77|4132.77|4132.77|4132.77|4131.6|4131.6|0
1605011570000|2020-11-10 12:32:50|4133.21|4133.21|4133.58|4133.58|4133.58|4133.58|4132.99|4132.99|0
1605011580000|2020-11-10 12:33:00|4133.82|4133.82|4133.53|4133.53|4133.82|4133.82|4133.53|4133.53|0
1605011590000|2020-11-10 12:33:10|4132.56|4132.56|4132.48|4132.48|4132.78|4132.78|4132.48|4132.48|0
1605011600000|2020-11-10 12:33:20|4132.73|4132.73|4137.03|4137.03|4137.03|4137.03|4132.73|4132.73|0
1605011610000|2020-11-10 12:33:30|4137.52|4137.52|4139.91|4139.91|4139.91|4139.91|4137.52|4137.52|0
1605011620000|2020-11-10 12:33:40|4139.18|4139.18|4137.52|4137.52|4139.18|4139.18|4137.52|4137.52|0
1605011630000|2020-11-10 12:33:50|4136.94|4136.94|4136.26|4136.26|4136.94|4136.94|4136.26|4136.26|0
1605011640000|2020-11-10 12:34:00|4135.67|4135.67|4136.69|4136.69|4136.94|4136.94|4135.67|4135.67|0
1605011650000|2020-11-10 12:34:10|4135.82|4135.82|4137.37|4137.37|4137.37|4137.37|4135.6|4135.6|0
1605011660000|2020-11-10 12:34:20|4137.67|4137.67|4140.97|4140.97|4140.97|4140.97|4137.66|4137.66|0
1605011670000|2020-11-10 12:34:30|4141.56|4141.56|4142|4142|4142|4142|4141.56|4141.56|0
1605011680000|2020-11-10 12:34:40|4141.19|4141.19|4138.3|4138.3|4141.19|4141.19|4138.3|4138.3|0
1605011690000|2020-11-10 12:34:50|4136.84|4136.84|4137.42|4137.42|4137.42|4137.42|4136.84|4136.84|0
1605011700000|2020-11-10 12:35:00|4137.72|4137.72|4137.71|4137.71|4138.44|4138.44|4137.27|4137.27|0
1605011710000|2020-11-10 12:35:10|4138|4138|4137.73|4137.73|4138.73|4138.73|4137.73|4137.73|0
1605011720000|2020-11-10 12:35:20|4137.51|4137.51|4137.15|4137.15|4137.51|4137.51|4136.27|4136.27|0
1605011730000|2020-11-10 12:35:30|4137.4|4137.4|4139.44|4139.44|4139.44|4139.44|4137.4|4137.4|0
1605011740000|2020-11-10 12:35:40|4139.73|4139.73|4140.29|4140.29|4140.88|4140.88|4139.73|4139.73|0
1605011750000|2020-11-10 12:35:50|4140.28|4140.28|4138.36|4138.36|4140.28|4140.28|4138.36|4138.36|0
1605011770000|2020-11-10 12:36:10|4137.48|4137.48|4139.23|4139.23|4139.23|4139.23|4137.48|4137.48|0
1605011780000|2020-11-10 12:36:20|4139.52|4139.52|4141.52|4141.52|4141.52|4141.52|4139.52|4139.52|0
1605011790000|2020-11-10 12:36:30|4142.42|4142.42|4140.61|4140.61|4142.42|4142.42|4140.61|4140.61|0
1605011800000|2020-11-10 12:36:40|4140.32|4140.32|4140.32|4140.32|4140.32|4140.32|4140.32|4140.32|0
1605011810000|2020-11-10 12:36:50|4140.03|4140.03|4139.3|4139.3|4140.03|4140.03|4139.3|4139.3|0
1605011820000|2020-11-10 12:37:00|4139|4139|4138.64|4138.64|4139.52|4139.52|4138.35|4138.35|0
1605011830000|2020-11-10 12:37:10|4138.88|4138.88|4138.45|4138.45|4139.47|4139.47|4138.45|4138.45|0
1605011840000|2020-11-10 12:37:20|4138.15|4138.15|4136.98|4136.98|4138.15|4138.15|4136.98|4136.98|0
1605011850000|2020-11-10 12:37:30|4136.76|4136.76|4134.12|4134.12|4136.76|4136.76|4134.12|4134.12|0
1605011860000|2020-11-10 12:37:40|4133.82|4133.82|4133.12|4133.12|4133.82|4133.82|4132.9|4132.9|0
1605011880000|2020-11-10 12:38:00|4132.83|4132.83|4134.36|4134.36|4134.36|4134.36|4132.83|4132.83|0
1605011890000|2020-11-10 12:38:10|4134.65|4134.65|4135.82|4135.82|4136.04|4136.04|4134.65|4134.65|0
1605011900000|2020-11-10 12:38:20|4135.34|4135.34|4133.37|4133.37|4135.34|4135.34|4133.37|4133.37|0
1605011910000|2020-11-10 12:38:30|4133.59|4133.59|4132.15|4132.15|4133.59|4133.59|4132.15|4132.15|0
1605011920000|2020-11-10 12:38:40|4132.74|4132.74|4136.17|4136.17|4136.17|4136.17|4132.74|4132.74|0
1605011930000|2020-11-10 12:38:50|4135.73|4135.73|4134.9|4134.9|4135.73|4135.73|4134.9|4134.9|0
1605011940000|2020-11-10 12:39:00|4134.68|4134.68|4134.9|4134.9|4134.9|4134.9|4134.68|4134.68|0
1605011950000|2020-11-10 12:39:10|4135.39|4135.39|4135.46|4135.46|4135.46|4135.46|4134.95|4134.95|0
1605011960000|2020-11-10 12:39:20|4135.68|4135.68|4137.07|4137.07|4137.07|4137.07|4135.68|4135.68|0
1605011970000|2020-11-10 12:39:30|4136.78|4136.78|4136.78|4136.78|4137.07|4137.07|4136.78|4136.78|0
1605011980000|2020-11-10 12:39:40|4137.75|4137.75|4137.23|4137.23|4137.75|4137.75|4137.23|4137.23|0
1605011990000|2020-11-10 12:39:50|4137.02|4137.02|4136.14|4136.14|4137.02|4137.02|4135.46|4135.46|0
1605012000000|2020-11-10 12:40:00|4135.48|4135.48|4136.57|4136.57|4136.86|4136.86|4135.48|4135.48|0
1605012010000|2020-11-10 12:40:10|4136.28|4136.28|4137.49|4137.49|4137.49|4137.49|4136.28|4136.28|0
1605012020000|2020-11-10 12:40:20|4137.5|4137.5|4137.23|4137.23|4137.74|4137.74|4137.23|4137.23|0
1605012030000|2020-11-10 12:40:30|4136.99|4136.99|4136.99|4136.99|4136.99|4136.99|4136.99|4136.99|0
1605012050000|2020-11-10 12:40:50|4136.55|4136.55|4136.47|4136.47|4136.77|4136.77|4136.47|4136.47|0
1605012060000|2020-11-10 12:41:00|4136.26|4136.26|4135.96|4135.96|4136.26|4136.26|4135.96|4135.96|0
1605012070000|2020-11-10 12:41:10|4135.24|4135.24|4136.07|4136.07|4136.07|4136.07|4135.24|4135.24|0
1605012080000|2020-11-10 12:41:20|4135.99|4135.99|4134.77|4134.77|4136.04|4136.04|4134.77|4134.77|0
1605012090000|2020-11-10 12:41:30|4134.55|4134.55|4134.55|4134.55|4134.55|4134.55|4134.55|4134.55|0
1605012100000|2020-11-10 12:41:40|4134.11|4134.11|4133.82|4133.82|4134.11|4134.11|4133.82|4133.82|0
1605012110000|2020-11-10 12:41:50|4133.53|4133.53|4133.41|4133.41|4133.63|4133.63|4132.8|4132.8|0
1605012120000|2020-11-10 12:42:00|4133.63|4133.63|4133.34|4133.34|4133.63|4133.63|4133.34|4133.34|0
1605012130000|2020-11-10 12:42:10|4133.12|4133.12|4133.63|4133.63|4133.63|4133.63|4133.12|4133.12|0
1605012140000|2020-11-10 12:42:20|4133.87|4133.87|4136.67|4136.67|4136.67|4136.67|4133.87|4133.87|0
1605012150000|2020-11-10 12:42:30|4136.97|4136.97|4138.91|4138.91|4138.91|4138.91|4136.97|4136.97|0
1605012160000|2020-11-10 12:42:40|4139.64|4139.64|4139.93|4139.93|4140.47|4140.47|4139.64|4139.64|0
1605012170000|2020-11-10 12:42:50|4141.03|4141.03|4141.03|4141.03|4141.03|4141.03|4141.03|4141.03|0
1605012180000|2020-11-10 12:43:00|4141.83|4141.83|4141.03|4141.03|4141.83|4141.83|4140.81|4140.81|0
1605012190000|2020-11-10 12:43:10|4141.25|4141.25|4142.12|4142.12|4142.12|4142.12|4141.25|4141.25|0
1605012200000|2020-11-10 12:43:20|4141.83|4141.83|4140.35|4140.35|4141.83|4141.83|4140.35|4140.35|0
1605012210000|2020-11-10 12:43:30|4140.64|4140.64|4141.03|4141.03|4141.03|4141.03|4140.27|4140.27|0
1605012220000|2020-11-10 12:43:40|4140.79|4140.79|4140.79|4140.79|4140.79|4140.79|4140.79|4140.79|0
1605012230000|2020-11-10 12:43:50|4141.03|4141.03|4143.73|4143.73|4143.73|4143.73|4141.03|4141.03|0
1605012240000|2020-11-10 12:44:00|4143.43|4143.43|4141.9|4141.9|4144.18|4144.18|4141.6|4141.6|0
1605012250000|2020-11-10 12:44:10|4142.19|4142.19|4143.14|4143.14|4143.14|4143.14|4142.19|4142.19|0
1605012260000|2020-11-10 12:44:20|4143.72|4143.72|4142.43|4142.43|4144.43|4144.43|4142.43|4142.43|0
1605012270000|2020-11-10 12:44:30|4142.14|4142.14|4141.6|4141.6|4142.14|4142.14|4141.6|4141.6|0
1605012280000|2020-11-10 12:44:40|4141.02|4141.02|4140.53|4140.53|4141.02|4141.02|4139.95|4139.95|0
1605012290000|2020-11-10 12:44:50|4140.83|4140.83|4139.67|4139.67|4140.83|4140.83|4139.66|4139.66|0
1605012300000|2020-11-10 12:45:00|4139.69|4139.69|4139.39|4139.39|4139.69|4139.69|4139.39|4139.39|0
1605012310000|2020-11-10 12:45:10|4139.61|4139.61|4140.02|4140.02|4140.02|4140.02|4139.32|4139.32|0
1605012320000|2020-11-10 12:45:20|4140.29|4140.29|4140.63|4140.63|4141.09|4141.09|4140.29|4140.29|0
1605012330000|2020-11-10 12:45:30|4139.75|4139.75|4138.1|4138.1|4139.75|4139.75|4138.1|4138.1|0
1605012350000|2020-11-10 12:45:50|4137.83|4137.83|4137.76|4137.76|4138.05|4138.05|4137.76|4137.76|0
1605012360000|2020-11-10 12:46:00|4136.54|4136.54|4136.54|4136.54|4136.54|4136.54|4136.54|4136.54|0
1605012370000|2020-11-10 12:46:10|4136.08|4136.08|4136.3|4136.3|4136.3|4136.3|4135.86|4135.86|0
1605012380000|2020-11-10 12:46:20|4136.54|4136.54|4136.25|4136.25|4136.54|4136.54|4136.25|4136.25|0
1605012390000|2020-11-10 12:46:30|4136|4136|4134.89|4134.89|4136|4136|4134.89|4134.89|0
1605012400000|2020-11-10 12:46:40|4134.3|4134.3|4134.59|4134.59|4134.89|4134.89|4134.3|4134.3|0
1605012410000|2020-11-10 12:46:50|4135.03|4135.03|4134.96|4134.96|4135.08|4135.08|4134.43|4134.43|0
1605012420000|2020-11-10 12:47:00|4134.26|4134.26|4134.26|4134.26|4134.26|4134.26|4134.26|4134.26|0
1605012430000|2020-11-10 12:47:10|4133.38|4133.38|4133.38|4133.38|4133.38|4133.38|4133.38|4133.38|0
1605012440000|2020-11-10 12:47:20|4133.16|4133.16|4132.53|4132.53|4133.16|4133.16|4132.53|4132.53|0
1605012450000|2020-11-10 12:47:30|4132.24|4132.24|4131.57|4131.57|4132.24|4132.24|4129.56|4129.56|0
1605012460000|2020-11-10 12:47:40|4131.87|4131.87|4132.11|4132.11|4132.11|4132.11|4131.57|4131.57|0
1605012470000|2020-11-10 12:47:50|4131.52|4131.52|4130.45|4130.45|4131.52|4131.52|4130.45|4130.45|0
1605012480000|2020-11-10 12:48:00|4130.16|4130.16|4130.16|4130.16|4130.16|4130.16|4130.16|4130.16|0
1605012490000|2020-11-10 12:48:10|4130.45|4130.45|4129.28|4129.28|4130.67|4130.67|4129.28|4129.28|0
1605012500000|2020-11-10 12:48:20|4128.99|4128.99|4129.72|4129.72|4130.69|4130.69|4128.99|4128.99|0
1605012510000|2020-11-10 12:48:30|4130.01|4130.01|4129.01|4129.01|4130.01|4130.01|4129.01|4129.01|0
1605012520000|2020-11-10 12:48:40|4128.72|4128.72|4127.99|4127.99|4128.72|4128.72|4127.99|4127.99|0
1605012530000|2020-11-10 12:48:50|4127.7|4127.7|4127.18|4127.18|4127.7|4127.7|4127.18|4127.18|0
1605012540000|2020-11-10 12:49:00|4127.72|4127.72|4127.26|4127.26|4127.94|4127.94|4127.26|4127.26|0
1605012550000|2020-11-10 12:49:10|4127.7|4127.7|4127.7|4127.7|4127.7|4127.7|4127.7|4127.7|0
1605012560000|2020-11-10 12:49:20|4127.4|4127.4|4127.4|4127.4|4127.4|4127.4|4127.11|4127.11|0
1605012580000|2020-11-10 12:49:40|4127.16|4127.16|4126.55|4126.55|4127.5|4127.5|4126.55|4126.55|0
1605012600000|2020-11-10 12:50:00|4126.54|4126.54|4127.02|4127.02|4127.02|4127.02|4126.54|4126.54|0
1605012610000|2020-11-10 12:50:10|4127.61|4127.61|4128.48|4128.48|4128.48|4128.48|4127.61|4127.61|0
1605012630000|2020-11-10 12:50:30|4128.7|4128.7|4129.7|4129.7|4129.7|4129.7|4128.7|4128.7|0
1605012640000|2020-11-10 12:50:40|4129.92|4129.92|4130.99|4130.99|4130.99|4130.99|4129.92|4129.92|0
1605012650000|2020-11-10 12:50:50|4131.43|4131.43|4131.92|4131.92|4131.92|4131.92|4131.43|4131.43|0
1605012660000|2020-11-10 12:51:00|4132.21|4132.21|4132.73|4132.73|4132.73|4132.73|4132.21|4132.21|0
1605012670000|2020-11-10 12:51:10|4132.49|4132.49|4131.28|4131.28|4132.49|4132.49|4131.04|4131.04|0
1605012680000|2020-11-10 12:51:20|4130.99|4130.99|4130.72|4130.72|4130.99|4130.99|4130.25|4130.25|0
1605012690000|2020-11-10 12:51:30|4130.42|4130.42|4129.93|4129.93|4130.42|4130.42|4129.91|4129.91|0
1605012700000|2020-11-10 12:51:40|4130.22|4130.22|4131.43|4131.43|4131.43|4131.43|4130.22|4130.22|0
1605012710000|2020-11-10 12:51:50|4131.65|4131.65|4131.65|4131.65|4131.65|4131.65|4131.36|4131.36|0
1605012720000|2020-11-10 12:52:00|4132.09|4132.09|4132.09|4132.09|4132.38|4132.38|4132.09|4132.09|0
1605012730000|2020-11-10 12:52:10|4132.31|4132.31|4130.8|4130.8|4132.31|4132.31|4130.8|4130.8|0
1605012740000|2020-11-10 12:52:20|4130.56|4130.56|4129.78|4129.78|4130.8|4130.8|4129.78|4129.78|0
1605012750000|2020-11-10 12:52:30|4129.48|4129.48|4129.48|4129.48|4129.48|4129.48|4129.48|4129.48|0
1605012760000|2020-11-10 12:52:40|4129.49|4129.49|4129.43|4129.43|4129.72|4129.72|4129.43|4129.43|0
1605012780000|2020-11-10 12:53:00|4129.21|4129.21|4128.05|4128.05|4129.21|4129.21|4128.05|4128.05|0
1605012790000|2020-11-10 12:53:10|4127.46|4127.46|4126.72|4126.72|4127.46|4127.46|4126.72|4126.72|0
1605012800000|2020-11-10 12:53:20|4126.42|4126.42|4126.42|4126.42|4126.42|4126.42|4126.42|4126.42|0
1605012810000|2020-11-10 12:53:30|4126.91|4126.91|4124.16|4124.16|4126.91|4126.91|4124.16|4124.16|0
1605012820000|2020-11-10 12:53:40|4123.5|4123.5|4121.95|4121.95|4123.5|4123.5|4121.95|4121.95|0
1605012830000|2020-11-10 12:53:50|4122.97|4122.97|4124.38|4124.38|4124.38|4124.38|4122.97|4122.97|0
1605012840000|2020-11-10 12:54:00|4124.97|4124.97|4124.75|4124.75|4124.97|4124.97|4124.75|4124.75|0
1605012850000|2020-11-10 12:54:10|4125.47|4125.47|4126.62|4126.62|4126.62|4126.62|4125.47|4125.47|0
1605012860000|2020-11-10 12:54:20|4127.2|4127.2|4128.74|4128.74|4128.74|4128.74|4127.2|4127.2|0
1605012870000|2020-11-10 12:54:30|4129.4|4129.4|4132.56|4132.56|4132.56|4132.56|4129.4|4129.4|0
1605012880000|2020-11-10 12:54:40|4132.12|4132.12|4131.82|4131.82|4132.12|4132.12|4131.82|4131.82|0
1605012890000|2020-11-10 12:54:50|4132.31|4132.31|4129.34|4129.34|4132.31|4132.31|4129.34|4129.34|0
1605012900000|2020-11-10 12:55:00|4129.12|4129.12|4128.24|4128.24|4129.12|4129.12|4128.24|4128.24|0
1605012910000|2020-11-10 12:55:10|4127.27|4127.27|4127.52|4127.52|4127.52|4127.52|4127.27|4127.27|0
1605012920000|2020-11-10 12:55:20|4128.86|4128.86|4129.61|4129.61|4130.58|4130.58|4128.86|4128.86|0
1605012930000|2020-11-10 12:55:30|4129.13|4129.13|4128.4|4128.4|4129.13|4129.13|4128.4|4128.4|0
1605012940000|2020-11-10 12:55:40|4127.96|4127.96|4127.66|4127.66|4127.96|4127.96|4127.66|4127.66|0
1605012950000|2020-11-10 12:55:50|4127.88|4127.88|4127.94|4127.94|4127.94|4127.94|4127.5|4127.5|0
1605012960000|2020-11-10 12:56:00|4128.42|4128.42|4128.42|4128.42|4128.42|4128.42|4128.42|4128.42|0
1605012970000|2020-11-10 12:56:10|4128.72|4128.72|4129.2|4129.2|4129.2|4129.2|4128.42|4128.42|0
1605012980000|2020-11-10 12:56:20|4129.44|4129.44|4130.32|4130.32|4130.32|4130.32|4129.44|4129.44|0
1605012990000|2020-11-10 12:56:30|4131.44|4131.44|4131.22|4131.22|4131.44|4131.44|4131.22|4131.22|0
1605013000000|2020-11-10 12:56:40|4131.81|4131.81|4130.59|4130.59|4131.81|4131.81|4130.59|4130.59|0
1605013010000|2020-11-10 12:56:50|4131.08|4131.08|4133.32|4133.32|4133.32|4133.32|4131.08|4131.08|0
1605013030000|2020-11-10 12:57:10|4132.88|4132.88|4131.56|4131.56|4132.88|4132.88|4131.56|4131.56|0
1605013040000|2020-11-10 12:57:20|4131.13|4131.13|4130.59|4130.59|4131.13|4131.13|4130.59|4130.59|0
1605013050000|2020-11-10 12:57:30|4130.3|4130.3|4130.59|4130.59|4130.88|4130.88|4130.3|4130.3|0
1605013060000|2020-11-10 12:57:40|4130.37|4130.37|4130.37|4130.37|4130.37|4130.37|4130.37|4130.37|0
1605013080000|2020-11-10 12:58:00|4130.61|4130.61|4132.19|4132.19|4132.19|4132.19|4130.61|4130.61|0
1605013090000|2020-11-10 12:58:10|4132.49|4132.49|4131.76|4131.76|4132.49|4132.49|4131.46|4131.46|0
1605013100000|2020-11-10 12:58:20|4131.27|4131.27|4130.61|4130.61|4131.27|4131.27|4130.13|4130.13|0
1605013110000|2020-11-10 12:58:30|4130.86|4130.86|4130.86|4130.86|4130.86|4130.86|4130.86|4130.86|0
1605013120000|2020-11-10 12:58:40|4130.56|4130.56|4131.69|4131.69|4131.69|4131.69|4130.56|4130.56|0
1605013130000|2020-11-10 12:58:50|4131.44|4131.44|4131.44|4131.44|4131.44|4131.44|4131.15|4131.15|0
1605013140000|2020-11-10 12:59:00|4131.47|4131.47|4132.52|4132.52|4132.57|4132.57|4131.44|4131.44|0
1605013150000|2020-11-10 12:59:10|4133.25|4133.25|4133.08|4133.08|4133.54|4133.54|4133.08|4133.08|0
1605013160000|2020-11-10 12:59:20|4132.49|4132.49|4132.71|4132.71|4132.71|4132.71|4132.49|4132.49|0
1605013170000|2020-11-10 12:59:30|4133|4133|4132.25|4132.25|4133|4133|4132.25|4132.25|0
1605013180000|2020-11-10 12:59:40|4132.28|4132.28|4131.98|4131.98|4132.28|4132.28|4131.98|4131.98|0
1605013190000|2020-11-10 12:59:50|4131.96|4131.96|4135.76|4135.76|4135.76|4135.76|4131.96|4131.96|0
1605013200000|2020-11-10 13:00:00|4136.64|4136.64|4137.16|4137.16|4137.16|4137.16|4135.76|4135.76|0
1605013210000|2020-11-10 13:00:10|4137.45|4137.45|4137.41|4137.41|4138.04|4138.04|4137.16|4137.16|0
1605013220000|2020-11-10 13:00:20|4138.29|4138.29|4138.46|4138.46|4139.24|4139.24|4138.17|4138.17|0
1605013230000|2020-11-10 13:00:30|4138.17|4138.17|4136.73|4136.73|4138.17|4138.17|4136.73|4136.73|0
1605013240000|2020-11-10 13:00:40|4137.02|4137.02|4139.26|4139.26|4139.26|4139.26|4137.02|4137.02|0
1605013250000|2020-11-10 13:00:50|4139.5|4139.5|4139.19|4139.19|4139.72|4139.72|4139.19|4139.19|0
1605013260000|2020-11-10 13:01:00|4138.46|4138.46|4134.59|4134.59|4138.46|4138.46|4134.59|4134.59|0
1605013270000|2020-11-10 13:01:10|4134.01|4134.01|4134.54|4134.54|4134.78|4134.78|4134.01|4134.01|0
1605013280000|2020-11-10 13:01:20|4134.83|4134.83|4134.83|4134.83|4134.83|4134.83|4134.83|4134.83|0
1605013290000|2020-11-10 13:01:30|4134.54|4134.54|4135.51|4135.51|4135.51|4135.51|4134.54|4134.54|0
1605013300000|2020-11-10 13:01:40|4135.08|4135.08|4135.08|4135.08|4135.08|4135.08|4135.08|4135.08|0
1605013310000|2020-11-10 13:01:50|4134.35|4134.35|4133.84|4133.84|4134.35|4134.35|4133.84|4133.84|0
1605013320000|2020-11-10 13:02:00|4133.54|4133.54|4134.01|4134.01|4134.01|4134.01|4133.54|4133.54|0
1605013330000|2020-11-10 13:02:10|4133.71|4133.71|4135.13|4135.13|4135.13|4135.13|4133.47|4133.47|0
1605013340000|2020-11-10 13:02:20|4135.61|4135.61|4135.81|4135.81|4135.81|4135.81|4135.61|4135.61|0
1605013350000|2020-11-10 13:02:30|4135.51|4135.51|4135.95|4135.95|4135.95|4135.95|4135.51|4135.51|0
1605013360000|2020-11-10 13:02:40|4135.51|4135.51|4135.51|4135.51|4135.51|4135.51|4135.51|4135.51|0
1605013370000|2020-11-10 13:02:50|4136.17|4136.17|4137.41|4137.41|4137.7|4137.7|4136.17|4136.17|0
1605013380000|2020-11-10 13:03:00|4137.17|4137.17|4138.83|4138.83|4138.83|4138.83|4137.17|4137.17|0
1605013390000|2020-11-10 13:03:10|4138.53|4138.53|4138.83|4138.83|4138.83|4138.83|4138.53|4138.53|0
1605013410000|2020-11-10 13:03:30|4139.12|4139.12|4139.12|4139.12|4139.12|4139.12|4139.12|4139.12|0
1605013420000|2020-11-10 13:03:40|4139.36|4139.36|4141.38|4141.38|4141.38|4141.38|4138.77|4138.77|0
1605013430000|2020-11-10 13:03:50|4141.6|4141.6|4143.13|4143.13|4143.13|4143.13|4141.6|4141.6|0
1605013440000|2020-11-10 13:04:00|4142.91|4142.91|4140.87|4140.87|4142.91|4142.91|4140.87|4140.87|0
1605013450000|2020-11-10 13:04:10|4141.16|4141.16|4140.87|4140.87|4141.16|4141.16|4140.87|4140.87|0
1605013460000|2020-11-10 13:04:20|4141.53|4141.53|4141.77|4141.77|4141.77|4141.77|4141.53|4141.53|0
1605013470000|2020-11-10 13:04:30|4141.55|4141.55|4141.31|4141.31|4141.55|4141.55|4141.04|4141.04|0
1605013480000|2020-11-10 13:04:40|4141.09|4141.09|4137.2|4137.2|4141.09|4141.09|4137.2|4137.2|0
1605013490000|2020-11-10 13:04:50|4138.08|4138.08|4138.08|4138.08|4138.08|4138.08|4138.08|4138.08|0
1605013500000|2020-11-10 13:05:00|4137.83|4137.83|4135.55|4135.55|4137.83|4137.83|4135.55|4135.55|0
1605013510000|2020-11-10 13:05:10|4135.77|4135.77|4135.9|4135.9|4136.14|4136.14|4135.77|4135.77|0
1605013520000|2020-11-10 13:05:20|4134.9|4134.9|4134.61|4134.61|4134.9|4134.9|4134.17|4134.17|0
1605013530000|2020-11-10 13:05:30|4134.03|4134.03|4133.49|4133.49|4134.03|4134.03|4133.49|4133.49|0
1605013540000|2020-11-10 13:05:40|4133.78|4133.78|4134.05|4134.05|4134.27|4134.27|4133.76|4133.76|0
1605013550000|2020-11-10 13:05:50|4133.46|4133.46|4132.66|4132.66|4133.46|4133.46|4132.23|4132.23|0
1605013560000|2020-11-10 13:06:00|4132.23|4132.23|4131.86|4131.86|4132.23|4132.23|4131.05|4131.05|0
1605013570000|2020-11-10 13:06:10|4132.08|4132.08|4134.49|4134.49|4134.49|4134.49|4131.64|4131.64|0
1605013580000|2020-11-10 13:06:20|4134.71|4134.71|4137.04|4137.04|4137.28|4137.28|4134.13|4134.13|0
1605013590000|2020-11-10 13:06:30|4136.8|4136.8|4134.61|4134.61|4136.87|4136.87|4134.61|4134.61|0
1605013600000|2020-11-10 13:06:40|4134.17|4134.17|4133.95|4133.95|4134.17|4134.17|4133.93|4133.93|0
1605013610000|2020-11-10 13:06:50|4133.07|4133.07|4133.93|4133.93|4133.93|4133.93|4132.59|4132.59|0
1605013620000|2020-11-10 13:07:00|4134.42|4134.42|4134.52|4134.52|4134.52|4134.52|4134.24|4134.24|0
1605013630000|2020-11-10 13:07:10|4134.76|4134.76|4135.72|4135.72|4135.72|4135.72|4134.76|4134.76|0
1605013640000|2020-11-10 13:07:20|4135.69|4135.69|4135.69|4135.69|4135.94|4135.94|4135.45|4135.45|0
1605013650000|2020-11-10 13:07:30|4135.11|4135.11|4134.14|4134.14|4135.4|4135.4|4134.14|4134.14|0
1605013660000|2020-11-10 13:07:40|4133.26|4133.26|4133.31|4133.31|4133.55|4133.55|4132.72|4132.72|0
1605013670000|2020-11-10 13:07:50|4133.02|4133.02|4130.92|4130.92|4133.02|4133.02|4130.63|4130.63|0
1605013680000|2020-11-10 13:08:00|4130.7|4130.7|4130.41|4130.41|4131.19|4131.19|4130.41|4130.41|0
1605013690000|2020-11-10 13:08:10|4130.7|4130.7|4130.27|4130.27|4130.7|4130.7|4129.93|4129.93|0
1605013700000|2020-11-10 13:08:20|4130.56|4130.56|4129.24|4129.24|4130.56|4130.56|4129.24|4129.24|0
1605013710000|2020-11-10 13:08:30|4128.8|4128.8|4129.02|4129.02|4129.02|4129.02|4128.8|4128.8|0
1605013720000|2020-11-10 13:08:40|4129.61|4129.61|4125.98|4125.98|4129.9|4129.9|4125.98|4125.98|0
1605013730000|2020-11-10 13:08:50|4125.32|4125.32|4125.25|4125.25|4125.84|4125.84|4125.25|4125.25|0
1605013740000|2020-11-10 13:09:00|4124.96|4124.96|4124.96|4124.96|4124.96|4124.96|4124.96|4124.96|0
1605013750000|2020-11-10 13:09:10|4124.74|4124.74|4124.57|4124.57|4125.54|4125.54|4124.57|4124.57|0
1605013770000|2020-11-10 13:09:30|4124.87|4124.87|4126.52|4126.52|4126.52|4126.52|4124.87|4124.87|0
1605013780000|2020-11-10 13:09:40|4126.23|4126.23|4126.94|4126.94|4126.94|4126.94|4126.06|4126.06|0
1605013790000|2020-11-10 13:09:50|4127.67|4127.67|4127.67|4127.67|4127.67|4127.67|4127.67|4127.67|0
1605013800000|2020-11-10 13:10:00|4127.37|4127.37|4127.37|4127.37|4127.37|4127.37|4127.37|4127.37|0
1605013810000|2020-11-10 13:10:10|4128.03|4128.03|4128.57|4128.57|4128.57|4128.57|4128.03|4128.03|0
1605013820000|2020-11-10 13:10:20|4128.86|4128.86|4128.82|4128.82|4129.11|4129.11|4128.82|4128.82|0
1605013830000|2020-11-10 13:10:30|4129.26|4129.26|4129.79|4129.79|4129.79|4129.79|4129.26|4129.26|0
1605013840000|2020-11-10 13:10:40|4129.57|4129.57|4129.28|4129.28|4129.57|4129.57|4128.99|4128.99|0
1605013850000|2020-11-10 13:10:50|4128.99|4128.99|4129.28|4129.28|4129.57|4129.57|4128.99|4128.99|0
1605013860000|2020-11-10 13:11:00|4129.57|4129.57|4131.56|4131.56|4131.56|4131.56|4129.57|4129.57|0
1605013870000|2020-11-10 13:11:10|4131.8|4131.8|4132.41|4132.41|4132.41|4132.41|4131.51|4131.51|0
1605013880000|2020-11-10 13:11:20|4132.12|4132.12|4130.95|4130.95|4132.12|4132.12|4130.65|4130.65|0
1605013890000|2020-11-10 13:11:30|4131.19|4131.19|4131.26|4131.26|4131.55|4131.55|4131.19|4131.19|0
1605013900000|2020-11-10 13:11:40|4131.02|4131.02|4130.26|4130.26|4131.31|4131.31|4130.26|4130.26|0
1605013910000|2020-11-10 13:11:50|4129.97|4129.97|4128.95|4128.95|4129.97|4129.97|4128.95|4128.95|0
1605013920000|2020-11-10 13:12:00|4128.24|4128.24|4128.24|4128.24|4128.24|4128.24|4128.24|4128.24|0
1605013930000|2020-11-10 13:12:10|4127.78|4127.78|4127.78|4127.78|4127.78|4127.78|4127.49|4127.49|0
1605013940000|2020-11-10 13:12:20|4128.27|4128.27|4128.85|4128.85|4129.15|4129.15|4128.27|4128.27|0
1605013950000|2020-11-10 13:12:30|4129.51|4129.51|4128.76|4128.76|4130.24|4130.24|4128.76|4128.76|0
1605013960000|2020-11-10 13:12:40|4129.05|4129.05|4129.05|4129.05|4129.05|4129.05|4128.17|4128.17|0
1605013970000|2020-11-10 13:12:50|4129.34|4129.34|4132.09|4132.09|4132.31|4132.31|4129.34|4129.34|0
1605013980000|2020-11-10 13:13:00|4131.87|4131.87|4131.14|4131.14|4131.87|4131.87|4131.14|4131.14|0
1605014000000|2020-11-10 13:13:20|4131.73|4131.73|4133.48|4133.48|4133.48|4133.48|4131.73|4131.73|0
1605014010000|2020-11-10 13:13:30|4133.72|4133.72|4133.72|4133.72|4133.72|4133.72|4133.72|4133.72|0
1605014020000|2020-11-10 13:13:40|4133.43|4133.43|4133.39|4133.39|4133.43|4133.43|4133.39|4133.39|0
1605014030000|2020-11-10 13:13:50|4133.93|4133.93|4135.53|4135.53|4135.53|4135.53|4133.93|4133.93|0
1605014040000|2020-11-10 13:14:00|4135.24|4135.24|4135.32|4135.32|4136.58|4136.58|4135.24|4135.24|0
1605014050000|2020-11-10 13:14:10|4134.39|4134.39|4134.39|4134.39|4134.39|4134.39|4134.39|4134.39|0
1605014060000|2020-11-10 13:14:20|4133.81|4133.81|4134.93|4134.93|4134.93|4134.93|4133.81|4133.81|0
1605014070000|2020-11-10 13:14:30|4135.41|4135.41|4136.45|4136.45|4136.47|4136.47|4135.17|4135.17|0
1605014080000|2020-11-10 13:14:40|4135.97|4135.97|4135.43|4135.43|4135.97|4135.97|4135.43|4135.43|0
1605014090000|2020-11-10 13:14:50|4135.67|4135.67|4137.45|4137.45|4137.45|4137.45|4135.67|4135.67|0
1605014100000|2020-11-10 13:15:00|4137.74|4137.74|4137.27|4137.27|4138.38|4138.38|4137.16|4137.16|0
1605014110000|2020-11-10 13:15:10|4136.95|4136.95|4135.59|4135.59|4137.19|4137.19|4135.59|4135.59|0
1605014120000|2020-11-10 13:15:20|4136.17|4136.17|4135.83|4135.83|4136.17|4136.17|4135.59|4135.59|0
1605014130000|2020-11-10 13:15:30|4135.12|4135.12|4136.5|4136.5|4136.6|4136.6|4134.66|4134.66|0
1605014140000|2020-11-10 13:15:40|4137.04|4137.04|4137.58|4137.58|4137.58|4137.58|4137.04|4137.04|0
1605014150000|2020-11-10 13:15:50|4137.29|4137.29|4136.95|4136.95|4137.29|4137.29|4136.95|4136.95|0
1605014160000|2020-11-10 13:16:00|4136.52|4136.52|4136.52|4136.52|4136.52|4136.52|4136.52|4136.52|0
1605014170000|2020-11-10 13:16:10|4136.22|4136.22|4136.17|4136.17|4136.95|4136.95|4136.17|4136.17|0
1605014180000|2020-11-10 13:16:20|4135.88|4135.88|4135.59|4135.59|4135.88|4135.88|4135.59|4135.59|0
1605014190000|2020-11-10 13:16:30|4135.29|4135.29|4135|4135|4135.29|4135.29|4135|4135|0
1605014200000|2020-11-10 13:16:40|4134.54|4134.54|4134.05|4134.05|4134.54|4134.54|4133.81|4133.81|0
1605014210000|2020-11-10 13:16:50|4134.02|4134.02|4134.02|4134.02|4134.02|4134.02|4134.02|4134.02|0
1605014220000|2020-11-10 13:17:00|4133.36|4133.36|4135.79|4135.79|4135.79|4135.79|4132.88|4132.88|0
1605014230000|2020-11-10 13:17:10|4135.01|4135.01|4134.48|4134.48|4135.01|4135.01|4134.48|4134.48|0
1605014240000|2020-11-10 13:17:20|4134.72|4134.72|4132.32|4132.32|4134.72|4134.72|4132.32|4132.32|0
1605014250000|2020-11-10 13:17:30|4132.56|4132.56|4133.34|4133.34|4133.34|4133.34|4132.56|4132.56|0
1605014260000|2020-11-10 13:17:40|4133.09|4133.09|4133.82|4133.82|4133.82|4133.82|4133.09|4133.09|0
1605014270000|2020-11-10 13:17:50|4134.31|4134.31|4134.94|4134.94|4134.94|4134.94|4134.06|4134.06|0
1605014280000|2020-11-10 13:18:00|4134.41|4134.41|4133.44|4133.44|4134.41|4134.41|4132.99|4132.99|0
1605014290000|2020-11-10 13:18:10|4134.02|4134.02|4134.97|4134.97|4134.97|4134.97|4134.02|4134.02|0
1605014300000|2020-11-10 13:18:20|4135.26|4135.26|4136.04|4136.04|4136.04|4136.04|4135.26|4135.26|0
1605014310000|2020-11-10 13:18:30|4135.8|4135.8|4134.15|4134.15|4136.7|4136.7|4134.15|4134.15|0
1605014320000|2020-11-10 13:18:40|4134.4|4134.4|4135.37|4135.37|4135.37|4135.37|4134.4|4134.4|0
1605014330000|2020-11-10 13:18:50|4135.85|4135.85|4138.52|4138.52|4138.52|4138.52|4135.85|4135.85|0
1605014340000|2020-11-10 13:19:00|4138.28|4138.28|4139.96|4139.96|4139.96|4139.96|4138.28|4138.28|0
1605014350000|2020-11-10 13:19:10|4140.86|4140.86|4139.72|4139.72|4140.86|4140.86|4139.72|4139.72|0
1605014360000|2020-11-10 13:19:20|4139.47|4139.47|4137.36|4137.36|4139.47|4139.47|4137.36|4137.36|0
1605014370000|2020-11-10 13:19:30|4137.6|4137.6|4135.66|4135.66|4137.6|4137.6|4135.66|4135.66|0
1605014380000|2020-11-10 13:19:40|4135|4135|4135|4135|4135|4135|4134.71|4134.71|0
1605014390000|2020-11-10 13:19:50|4135.22|4135.22|4135.17|4135.17|4135.22|4135.22|4135.17|4135.17|0
1605014400000|2020-11-10 13:20:00|4134.73|4134.73|4133.97|4133.97|4134.73|4134.73|4133.97|4133.97|0
1605014410000|2020-11-10 13:20:10|4133.73|4133.73|4134.51|4134.51|4134.51|4134.51|4133.68|4133.68|0
1605014420000|2020-11-10 13:20:20|4134.21|4134.21|4134.5|4134.5|4134.51|4134.51|4134.21|4134.21|0
1605014430000|2020-11-10 13:20:30|4135.09|4135.09|4136.35|4136.35|4136.35|4136.35|4135.09|4135.09|0
1605014440000|2020-11-10 13:20:40|4136.59|4136.59|4136.01|4136.01|4136.59|4136.59|4136.01|4136.01|0
1605014450000|2020-11-10 13:20:50|4136.67|4136.67|4135.4|4135.4|4136.67|4136.67|4135.4|4135.4|0
1605014460000|2020-11-10 13:21:00|4135.94|4135.94|4138.37|4138.37|4138.96|4138.96|4135.94|4135.94|0
1605014470000|2020-11-10 13:21:10|4138.66|4138.66|4138.96|4138.96|4138.96|4138.96|4138.66|4138.66|0
1605014480000|2020-11-10 13:21:20|4139.18|4139.18|4139.47|4139.47|4139.47|4139.47|4139.18|4139.18|0
1605014490000|2020-11-10 13:21:30|4139.48|4139.48|4139.48|4139.48|4139.48|4139.48|4139.48|4139.48|0
1605014500000|2020-11-10 13:21:40|4139.72|4139.72|4139.96|4139.96|4139.96|4139.96|4139.72|4139.72|0
1605014510000|2020-11-10 13:21:50|4139.48|4139.48|4139.48|4139.48|4139.48|4139.48|4139.48|4139.48|0
1605014520000|2020-11-10 13:22:00|4139.72|4139.72|4140.5|4140.5|4140.5|4140.5|4139.72|4139.72|0
1605014530000|2020-11-10 13:22:10|4140.74|4140.74|4141.59|4141.59|4142.08|4142.08|4140.74|4140.74|0
1605014540000|2020-11-10 13:22:20|4141.3|4141.3|4141.79|4141.79|4141.79|4141.79|4141.06|4141.06|0
1605014550000|2020-11-10 13:22:30|4141.54|4141.54|4141.25|4141.25|4141.54|4141.54|4141.25|4141.25|0
1605014560000|2020-11-10 13:22:40|4141.03|4141.03|4141.79|4141.79|4141.79|4141.79|4140.5|4140.5|0
1605014570000|2020-11-10 13:22:50|4142.67|4142.67|4142.67|4142.67|4142.67|4142.67|4142.67|4142.67|0
1605014580000|2020-11-10 13:23:00|4142.91|4142.91|4142.91|4142.91|4142.91|4142.91|4142.91|4142.91|0
1605014590000|2020-11-10 13:23:10|4143.4|4143.4|4143.59|4143.59|4143.84|4143.84|4143.4|4143.4|0
1605014600000|2020-11-10 13:23:20|4143.3|4143.3|4141.62|4141.62|4143.3|4143.3|4141.62|4141.62|0
1605014610000|2020-11-10 13:23:30|4141.61|4141.61|4141.61|4141.61|4141.61|4141.61|4141.61|4141.61|0
1605014620000|2020-11-10 13:23:40|4141.12|4141.12|4140.98|4140.98|4141.12|4141.12|4140.24|4140.24|0
1605014630000|2020-11-10 13:23:50|4141.56|4141.56|4142.54|4142.54|4143.08|4143.08|4141.56|4141.56|0
1605014640000|2020-11-10 13:24:00|4142.25|4142.25|4142.47|4142.47|4142.47|4142.47|4142.25|4142.25|0
1605014650000|2020-11-10 13:24:10|4142.95|4142.95|4145.75|4145.75|4145.75|4145.75|4142.95|4142.95|0
1605014660000|2020-11-10 13:24:20|4145.51|4145.51|4145.51|4145.51|4145.8|4145.8|4145.51|4145.51|0
1605014670000|2020-11-10 13:24:30|4145.07|4145.07|4143.59|4143.59|4145.07|4145.07|4143.59|4143.59|0
1605014680000|2020-11-10 13:24:40|4143.3|4143.3|4145.53|4145.53|4145.53|4145.53|4143.3|4143.3|0
1605014690000|2020-11-10 13:24:50|4145.75|4145.75|4143.56|4143.56|4145.75|4145.75|4143.56|4143.56|0
1605014700000|2020-11-10 13:25:00|4142.98|4142.98|4141.55|4141.55|4143.27|4143.27|4141.55|4141.55|0
1605014710000|2020-11-10 13:25:10|4141.25|4141.25|4141.52|4141.52|4141.52|4141.52|4141.25|4141.25|0
1605014720000|2020-11-10 13:25:20|4142.1|4142.1|4142.32|4142.32|4142.32|4142.32|4142.1|4142.1|0
1605014730000|2020-11-10 13:25:30|4142.4|4142.4|4142.4|4142.4|4142.4|4142.4|4142.4|4142.4|0
1605014740000|2020-11-10 13:25:40|4142.86|4142.86|4143.79|4143.79|4144.27|4144.27|4142.86|4142.86|0
1605014750000|2020-11-10 13:25:50|4143.5|4143.5|4144.22|4144.22|4144.22|4144.22|4143.5|4143.5|0
1605014760000|2020-11-10 13:26:00|4143.93|4143.93|4144.15|4144.15|4144.37|4144.37|4143.93|4143.93|0
1605014770000|2020-11-10 13:26:10|4143.86|4143.86|4142.38|4142.38|4143.86|4143.86|4142.23|4142.23|0
1605014780000|2020-11-10 13:26:20|4140.33|4140.33|4139.14|4139.14|4140.33|4140.33|4139.14|4139.14|0
1605014790000|2020-11-10 13:26:30|4138.7|4138.7|4138.7|4138.7|4138.7|4138.7|4138.7|4138.7|0
1605014800000|2020-11-10 13:26:40|4138.19|4138.19|4137.41|4137.41|4138.41|4138.41|4137.41|4137.41|0
1605014810000|2020-11-10 13:26:50|4137.12|4137.12|4137.41|4137.41|4137.41|4137.41|4136.68|4136.68|0
1605014820000|2020-11-10 13:27:00|4137.63|4137.63|4138.82|4138.82|4138.82|4138.82|4137.63|4137.63|0
1605014830000|2020-11-10 13:27:10|4138.58|4138.58|4139.61|4139.61|4139.65|4139.65|4138.58|4138.58|0
1605014840000|2020-11-10 13:27:20|4139.9|4139.9|4139.71|4139.71|4139.95|4139.95|4139.66|4139.66|0
1605014850000|2020-11-10 13:27:30|4139.41|4139.41|4138.15|4138.15|4139.41|4139.41|4138.15|4138.15|0
1605014860000|2020-11-10 13:27:40|4137.85|4137.85|4136.65|4136.65|4137.85|4137.85|4135.94|4135.94|0
1605014870000|2020-11-10 13:27:50|4135.68|4135.68|4135.73|4135.73|4135.73|4135.73|4135.48|4135.48|0
1605014880000|2020-11-10 13:28:00|4135.65|4135.65|4137.09|4137.09|4137.09|4137.09|4134.95|4134.95|0
1605014890000|2020-11-10 13:28:10|4137.57|4137.57|4142.51|4142.51|4142.51|4142.51|4137.57|4137.57|0
1605014900000|2020-11-10 13:28:20|4142.81|4142.81|4144.57|4144.57|4144.57|4144.57|4142.27|4142.27|0
1605014910000|2020-11-10 13:28:30|4145.64|4145.64|4145.19|4145.19|4146.5|4146.5|4144.31|4144.31|0
1605014920000|2020-11-10 13:28:40|4146.06|4146.06|4148.4|4148.4|4148.4|4148.4|4146.06|4146.06|0
1605014930000|2020-11-10 13:28:50|4147.82|4147.82|4150.52|4150.52|4150.52|4150.52|4147.82|4147.82|0
1605014940000|2020-11-10 13:29:00|4150.3|4150.3|4153.35|4153.35|4153.35|4153.35|4150.3|4150.3|0
1605014950000|2020-11-10 13:29:10|4152.47|4152.47|4151.47|4151.47|4152.47|4152.47|4151.47|4151.47|0
1605014960000|2020-11-10 13:29:20|4151.72|4151.72|4151.72|4151.72|4151.72|4151.72|4151.47|4151.47|0
1605014970000|2020-11-10 13:29:30|4150.77|4150.77|4151.01|4151.01|4151.01|4151.01|4150.77|4150.77|0
1605014980000|2020-11-10 13:29:40|4150.77|4150.77|4150.02|4150.02|4150.77|4150.77|4149.8|4149.8|0
1605014990000|2020-11-10 13:29:50|4150.24|4150.24|4150.24|4150.24|4150.24|4150.24|4150.24|4150.24|0
1605015000000|2020-11-10 13:30:00|4151.18|4151.18|4151.11|4151.11|4152.79|4152.79|4151.11|4151.11|0
1605015010000|2020-11-10 13:30:10|4151.69|4151.69|4149.94|4149.94|4151.99|4151.99|4149.94|4149.94|0
1605015020000|2020-11-10 13:30:20|4150.23|4150.23|4149.12|4149.12|4150.23|4150.23|4148.82|4148.82|0
1605015030000|2020-11-10 13:30:30|4148.82|4148.82|4146.61|4146.61|4148.82|4148.82|4146.61|4146.61|0
1605015050000|2020-11-10 13:30:50|4146.9|4146.9|4148.75|4148.75|4149.04|4149.04|4146.9|4146.9|0
1605015060000|2020-11-10 13:31:00|4148.46|4148.46|4149.6|4149.6|4149.6|4149.6|4147.87|4147.87|0
1605015070000|2020-11-10 13:31:10|4150.04|4150.04|4150.45|4150.45|4150.52|4150.52|4150.04|4150.04|0
1605015080000|2020-11-10 13:31:20|4149.97|4149.97|4148.94|4148.94|4149.97|4149.97|4148.94|4148.94|0
1605015100000|2020-11-10 13:31:40|4148.46|4148.46|4146.9|4146.9|4148.46|4148.46|4146.9|4146.9|0
1605015110000|2020-11-10 13:31:50|4147.12|4147.12|4147.12|4147.12|4147.12|4147.12|4147.12|4147.12|0
1605015120000|2020-11-10 13:32:00|4146.9|4146.9|4146.94|4146.94|4146.94|4146.94|4146.9|4146.9|0
1605015130000|2020-11-10 13:32:10|4145.85|4145.85|4145.85|4145.85|4145.85|4145.85|4145.85|4145.85|0
1605015140000|2020-11-10 13:32:20|4144.68|4144.68|4141.19|4141.19|4144.68|4144.68|4141.19|4141.19|0
1605015150000|2020-11-10 13:32:30|4140.9|4140.9|4139.29|4139.29|4140.9|4140.9|4139.29|4139.29|0
1605015160000|2020-11-10 13:32:40|4139|4139|4139.29|4139.29|4139.29|4139.29|4139|4139|0
1605015170000|2020-11-10 13:32:50|4139.8|4139.8|4140.8|4140.8|4140.8|4140.8|4138.66|4138.66|0
1605015180000|2020-11-10 13:33:00|4140.56|4140.56|4140.26|4140.26|4140.56|4140.56|4140.26|4140.26|0
1605015190000|2020-11-10 13:33:10|4140.02|4140.02|4139.78|4139.78|4140.02|4140.02|4139.78|4139.78|0
1605015200000|2020-11-10 13:33:20|4140.24|4140.24|4139.56|4139.56|4140.24|4140.24|4139.56|4139.56|0
1605015210000|2020-11-10 13:33:30|4140.34|4140.34|4142.24|4142.24|4142.24|4142.24|4140.34|4140.34|0
1605015220000|2020-11-10 13:33:40|4142.53|4142.53|4142.09|4142.09|4142.53|4142.53|4142.09|4142.09|0
1605015230000|2020-11-10 13:33:50|4141.85|4141.85|4141.56|4141.56|4141.85|4141.85|4141.56|4141.56|0
1605015240000|2020-11-10 13:34:00|4141.8|4141.8|4141.34|4141.34|4141.8|4141.8|4140.88|4140.88|0
1605015250000|2020-11-10 13:34:10|4140.46|4140.46|4140.02|4140.02|4140.46|4140.46|4140.02|4140.02|0
1605015270000|2020-11-10 13:34:30|4140.61|4140.61|4140.07|4140.07|4141.04|4141.04|4140.07|4140.07|0
1605015280000|2020-11-10 13:34:40|4140.11|4140.11|4138.35|4138.35|4140.11|4140.11|4138.35|4138.35|0
1605015290000|2020-11-10 13:34:50|4138.57|4138.57|4141.1|4141.1|4141.1|4141.1|4138.57|4138.57|0
1605015300000|2020-11-10 13:35:00|4142.32|4142.32|4141.86|4141.86|4142.32|4142.32|4141.56|4141.56|0
1605015310000|2020-11-10 13:35:10|4141.61|4141.61|4141.56|4141.56|4141.61|4141.61|4141.08|4141.08|0
1605015320000|2020-11-10 13:35:20|4142.71|4142.71|4143.75|4143.75|4143.75|4143.75|4142.71|4142.71|0
1605015330000|2020-11-10 13:35:30|4143.51|4143.51|4143.59|4143.59|4143.59|4143.59|4143.29|4143.29|0
1605015340000|2020-11-10 13:35:40|4144.07|4144.07|4142.25|4142.25|4145.09|4145.09|4142.25|4142.25|0
1605015350000|2020-11-10 13:35:50|4142.46|4142.46|4142.48|4142.48|4142.48|4142.48|4142.46|4142.46|0
1605015360000|2020-11-10 13:36:00|4142.26|4142.26|4142.04|4142.04|4142.26|4142.26|4142.04|4142.04|0
1605015370000|2020-11-10 13:36:10|4141.8|4141.8|4141.51|4141.51|4142.61|4142.61|4141.51|4141.51|0
1605015380000|2020-11-10 13:36:20|4141.07|4141.07|4139.76|4139.76|4141.07|4141.07|4139.76|4139.76|0
1605015390000|2020-11-10 13:36:30|4139.3|4139.3|4139.46|4139.46|4139.46|4139.46|4138.71|4138.71|0
1605015400000|2020-11-10 13:36:40|4140.48|4140.48|4142.07|4142.07|4142.07|4142.07|4140.48|4140.48|0
1605015410000|2020-11-10 13:36:50|4142.75|4142.75|4143.04|4143.04|4143.04|4143.04|4142.75|4142.75|0
1605015420000|2020-11-10 13:37:00|4143.26|4143.26|4142.75|4142.75|4143.26|4143.26|4142.75|4142.75|0
1605015430000|2020-11-10 13:37:10|4142.99|4142.99|4142.99|4142.99|4142.99|4142.99|4142.99|4142.99|0
1605015440000|2020-11-10 13:37:20|4142.5|4142.5|4136.25|4136.25|4142.5|4142.5|4136.03|4136.03|0
1605015450000|2020-11-10 13:37:30|4134.36|4134.36|4132.42|4132.42|4134.36|4134.36|4132.42|4132.42|0
1605015460000|2020-11-10 13:37:40|4132.13|4132.13|4131.42|4131.42|4132.13|4132.13|4131.42|4131.42|0
1605015470000|2020-11-10 13:37:50|4131.13|4131.13|4128.74|4128.74|4131.13|4131.13|4128.5|4128.5|0
1605015480000|2020-11-10 13:38:00|4128.96|4128.96|4129.99|4129.99|4130.28|4130.28|4128.96|4128.96|0
1605015490000|2020-11-10 13:38:10|4129.96|4129.96|4129.67|4129.67|4129.96|4129.96|4129.67|4129.67|0
1605015500000|2020-11-10 13:38:20|4129.37|4129.37|4128.64|4128.64|4129.37|4129.37|4128.64|4128.64|0
1605015510000|2020-11-10 13:38:30|4128.42|4128.42|4126.89|4126.89|4128.42|4128.42|4126.89|4126.89|0
1605015520000|2020-11-10 13:38:40|4127.18|4127.18|4126.96|4126.96|4127.55|4127.55|4126.67|4126.67|0
1605015530000|2020-11-10 13:38:50|4127.26|4127.26|4129.5|4129.5|4129.5|4129.5|4127.26|4127.26|0
1605015540000|2020-11-10 13:39:00|4130.23|4130.23|4131.33|4131.33|4131.33|4131.33|4130.23|4130.23|0
1605015550000|2020-11-10 13:39:10|4131.42|4131.42|4131.35|4131.35|4131.42|4131.42|4130.76|4130.76|0
1605015560000|2020-11-10 13:39:20|4131.37|4131.37|4130.93|4130.93|4131.37|4131.37|4130.93|4130.93|0
1605015570000|2020-11-10 13:39:30|4130.34|4130.34|4129.61|4129.61|4130.34|4130.34|4128.81|4128.81|0
1605015580000|2020-11-10 13:39:40|4130.22|4130.22|4130.95|4130.95|4131.42|4131.42|4129.93|4129.93|0
1605015590000|2020-11-10 13:39:50|4131.2|4131.2|4132.51|4132.51|4132.81|4132.81|4131.2|4131.2|0
1605015600000|2020-11-10 13:40:00|4132.55|4132.55|4134.2|4134.2|4134.2|4134.2|4132.25|4132.25|0
1605015610000|2020-11-10 13:40:10|4134.78|4134.78|4137.19|4137.19|4137.63|4137.63|4134.78|4134.78|0
1605015620000|2020-11-10 13:40:20|4136.9|4136.9|4135.52|4135.52|4136.9|4136.9|4134.62|4134.62|0
1605015630000|2020-11-10 13:40:30|4135.81|4135.81|4134.07|4134.07|4136.03|4136.03|4134.07|4134.07|0
1605015640000|2020-11-10 13:40:40|4134.66|4134.66|4134.95|4134.95|4134.95|4134.95|4134.66|4134.66|0
1605015650000|2020-11-10 13:40:50|4135.17|4135.17|4134.67|4134.67|4136.42|4136.42|4132.58|4132.58|0
1605015660000|2020-11-10 13:41:00|4134.96|4134.96|4137.71|4137.71|4137.71|4137.71|4134.96|4134.96|0
1605015670000|2020-11-10 13:41:10|4137.49|4137.49|4137.49|4137.49|4137.49|4137.49|4137.01|4137.01|0
1605015680000|2020-11-10 13:41:20|4137.27|4137.27|4137.67|4137.67|4137.67|4137.67|4136.31|4136.31|0
1605015690000|2020-11-10 13:41:30|4139.2|4139.2|4142.17|4142.17|4142.17|4142.17|4138.98|4138.98|0
1605015700000|2020-11-10 13:41:40|4142.39|4142.39|4140.56|4140.56|4142.97|4142.97|4140.56|4140.56|0
1605015710000|2020-11-10 13:41:50|4139.78|4139.78|4139.49|4139.49|4139.78|4139.78|4139.49|4139.49|0
1605015720000|2020-11-10 13:42:00|4139.01|4139.01|4135.28|4135.28|4139.01|4139.01|4135.28|4135.28|0
1605015730000|2020-11-10 13:42:10|4134.69|4134.69|4133.38|4133.38|4135.13|4135.13|4133.38|4133.38|0
1605015740000|2020-11-10 13:42:20|4133.63|4133.63|4134.58|4134.58|4134.58|4134.58|4133.63|4133.63|0
1605015750000|2020-11-10 13:42:30|4134.28|4134.28|4138.61|4138.61|4138.61|4138.61|4134.28|4134.28|0
1605015760000|2020-11-10 13:42:40|4139.19|4139.19|4138.12|4138.12|4139.19|4139.19|4137.88|4137.88|0
1605015770000|2020-11-10 13:42:50|4138.34|4138.34|4139.59|4139.59|4139.59|4139.59|4138.34|4138.34|0
1605015780000|2020-11-10 13:43:00|4139.37|4139.37|4140.58|4140.58|4140.58|4140.58|4139.37|4139.37|0
1605015790000|2020-11-10 13:43:10|4141.67|4141.67|4144.79|4144.79|4144.79|4144.79|4141.24|4141.24|0
1605015800000|2020-11-10 13:43:20|4144.5|4144.5|4147.44|4147.44|4147.44|4147.44|4144.5|4144.5|0
1605015810000|2020-11-10 13:43:30|4147.73|4147.73|4147.76|4147.76|4147.76|4147.76|4147.05|4147.05|0
1605015820000|2020-11-10 13:43:40|4148.05|4148.05|4148.97|4148.97|4149.45|4149.45|4148.05|4148.05|0
1605015830000|2020-11-10 13:43:50|4149.55|4149.55|4149.77|4149.77|4149.77|4149.77|4149.55|4149.55|0
1605015840000|2020-11-10 13:44:00|4150.98|4150.98|4149.3|4149.3|4152.01|4152.01|4149.3|4149.3|0
1605015850000|2020-11-10 13:44:10|4149.89|4149.89|4151.23|4151.23|4151.42|4151.42|4149.89|4149.89|0
1605015860000|2020-11-10 13:44:20|4151.5|4151.5|4151.5|4151.5|4151.5|4151.5|4151.5|4151.5|0
1605015870000|2020-11-10 13:44:30|4151.72|4151.72|4152.49|4152.49|4152.49|4152.49|4151.72|4151.72|0
1605015880000|2020-11-10 13:44:40|4152.01|4152.01|4148.89|4148.89|4152.01|4152.01|4148.65|4148.65|0
1605015890000|2020-11-10 13:44:50|4148.93|4148.93|4149.51|4149.51|4150.39|4150.39|4148.93|4148.93|0
1605015900000|2020-11-10 13:45:00|4149.8|4149.8|4148.85|4148.85|4149.8|4149.8|4148.85|4148.85|0
1605015910000|2020-11-10 13:45:10|4148.56|4148.56|4147.76|4147.76|4148.56|4148.56|4147.76|4147.76|0
1605015920000|2020-11-10 13:45:20|4147.96|4147.96|4148.61|4148.61|4148.61|4148.61|4147.96|4147.96|0
1605015930000|2020-11-10 13:45:30|4148.83|4148.83|4150.15|4150.15|4150.15|4150.15|4148.78|4148.78|0
1605015940000|2020-11-10 13:45:40|4149.66|4149.66|4149.44|4149.44|4149.66|4149.66|4149.22|4149.22|0
1605015950000|2020-11-10 13:45:50|4149.48|4149.48|4149.98|4149.98|4149.98|4149.98|4148.94|4148.94|0
1605015960000|2020-11-10 13:46:00|4150.28|4150.28|4153.08|4153.08|4153.08|4153.08|4150.28|4150.28|0
1605015970000|2020-11-10 13:46:10|4153.52|4153.52|4153.78|4153.78|4154.03|4154.03|4153.52|4153.52|0
1605015980000|2020-11-10 13:46:20|4153.86|4153.86|4153.86|4153.86|4154.44|4154.44|4153.57|4153.57|0
1605015990000|2020-11-10 13:46:30|4154.3|4154.3|4155.25|4155.25|4155.25|4155.25|4154.3|4154.3|0
1605016000000|2020-11-10 13:46:40|4155.54|4155.54|4157.19|4157.19|4157.43|4157.43|4155.54|4155.54|0
1605016010000|2020-11-10 13:46:50|4156.71|4156.71|4157.83|4157.83|4158.29|4158.29|4156.71|4156.71|0
1605016020000|2020-11-10 13:47:00|4157.85|4157.85|4158.82|4158.82|4158.82|4158.82|4157.85|4157.85|0
1605016030000|2020-11-10 13:47:10|4158.6|4158.6|4157.61|4157.61|4158.6|4158.6|4157.02|4157.02|0
1605016040000|2020-11-10 13:47:20|4157.9|4157.9|4159.61|4159.61|4159.85|4159.85|4157.9|4157.9|0
1605016050000|2020-11-10 13:47:30|4159.02|4159.02|4158.29|4158.29|4159.02|4159.02|4157.95|4157.95|0
1605016060000|2020-11-10 13:47:40|4158.33|4158.33|4157.14|4157.14|4158.33|4158.33|4157.14|4157.14|0
1605016070000|2020-11-10 13:47:50|4156.85|4156.85|4151.55|4151.55|4156.85|4156.85|4151.55|4151.55|0
1605016080000|2020-11-10 13:48:00|4151.79|4151.79|4151.52|4151.52|4151.79|4151.79|4151.28|4151.28|0
1605016090000|2020-11-10 13:48:10|4151.03|4151.03|4149.47|4149.47|4151.06|4151.06|4149.47|4149.47|0
1605016100000|2020-11-10 13:48:20|4149.18|4149.18|4149.47|4149.47|4149.47|4149.47|4148.95|4148.95|0
1605016110000|2020-11-10 13:48:30|4149.77|4149.77|4151.21|4151.21|4151.21|4151.21|4149.42|4149.42|0
1605016120000|2020-11-10 13:48:40|4150.99|4150.99|4152.37|4152.37|4153.93|4153.93|4150.69|4150.69|0
1605016130000|2020-11-10 13:48:50|4152.96|4152.96|4150.04|4150.04|4152.96|4152.96|4150.04|4150.04|0
1605016140000|2020-11-10 13:49:00|4149.74|4149.74|4147.48|4147.48|4149.76|4149.76|4147.26|4147.26|0
1605016150000|2020-11-10 13:49:10|4146.75|4146.75|4146.66|4146.66|4147.73|4147.73|4146.22|4146.22|0
1605016160000|2020-11-10 13:49:20|4146.44|4146.44|4144.66|4144.66|4146.44|4146.44|4144.66|4144.66|0
1605016170000|2020-11-10 13:49:30|4144.44|4144.44|4144.61|4144.61|4145.38|4145.38|4144.44|4144.44|0
1605016180000|2020-11-10 13:49:40|4143.07|4143.07|4143.05|4143.05|4143.34|4143.34|4142.64|4142.64|0
1605016190000|2020-11-10 13:49:50|4142.75|4142.75|4135.75|4135.75|4142.75|4142.75|4135.75|4135.75|0
1605016200000|2020-11-10 13:50:00|4135.78|4135.78|4138.14|4138.14|4138.44|4138.44|4135.78|4135.78|0
1605016210000|2020-11-10 13:50:10|4138.36|4138.36|4139.38|4139.38|4139.38|4139.38|4138.36|4138.36|0
1605016220000|2020-11-10 13:50:20|4139.09|4139.09|4136.66|4136.66|4139.09|4139.09|4136.66|4136.66|0
1605016230000|2020-11-10 13:50:30|4137.1|4137.1|4137.53|4137.53|4137.53|4137.53|4136.36|4136.36|0
1605016240000|2020-11-10 13:50:40|4137.99|4137.99|4134.48|4134.48|4137.99|4137.99|4134.48|4134.48|0
1605016250000|2020-11-10 13:50:50|4134.26|4134.26|4131.63|4131.63|4134.56|4134.56|4131.56|4131.56|0
1605016260000|2020-11-10 13:51:00|4132.33|4132.33|4135.11|4135.11|4135.4|4135.4|4132.04|4132.04|0
1605016270000|2020-11-10 13:51:10|4135.4|4135.4|4135.3|4135.3|4135.84|4135.84|4135.26|4135.26|0
1605016280000|2020-11-10 13:51:20|4134.86|4134.86|4136.03|4136.03|4136.03|4136.03|4134.86|4134.86|0
1605016290000|2020-11-10 13:51:30|4135.82|4135.82|4137.44|4137.44|4138.03|4138.03|4135.82|4135.82|0
1605016300000|2020-11-10 13:51:40|4136.76|4136.76|4137.81|4137.81|4137.81|4137.81|4136.76|4136.76|0
1605016310000|2020-11-10 13:51:50|4137.32|4137.32|4136.23|4136.23|4137.57|4137.57|4136.23|4136.23|0
1605016320000|2020-11-10 13:52:00|4135.93|4135.93|4137.59|4137.59|4137.59|4137.59|4135.93|4135.93|0
1605016330000|2020-11-10 13:52:10|4137.29|4137.29|4135.93|4135.93|4137.29|4137.29|4135.93|4135.93|0
1605016340000|2020-11-10 13:52:20|4136.23|4136.23|4138.2|4138.2|4138.49|4138.49|4136.23|4136.23|0
1605016350000|2020-11-10 13:52:30|4138.49|4138.49|4137.88|4137.88|4138.49|4138.49|4137.13|4137.13|0
1605016360000|2020-11-10 13:52:40|4138.66|4138.66|4141.09|4141.09|4141.09|4141.09|4138.66|4138.66|0
1605016370000|2020-11-10 13:52:50|4140.85|4140.85|4145.59|4145.59|4145.59|4145.59|4140.85|4140.85|0
1605016380000|2020-11-10 13:53:00|4146.18|4146.18|4150.12|4150.12|4150.12|4150.12|4145.21|4145.21|0
1605016390000|2020-11-10 13:53:10|4150.56|4150.56|4153.92|4153.92|4153.92|4153.92|4150.42|4150.42|0
1605016400000|2020-11-10 13:53:20|4154.22|4154.22|4156.3|4156.3|4156.6|4156.6|4154.22|4154.22|0
1605016410000|2020-11-10 13:53:30|4156.06|4156.06|4151.63|4151.63|4156.06|4156.06|4151.63|4151.63|0
1605016420000|2020-11-10 13:53:40|4151.15|4151.15|4151.39|4151.39|4151.61|4151.61|4151.15|4151.15|0
1605016430000|2020-11-10 13:53:50|4151.93|4151.93|4146.47|4146.47|4152.41|4152.41|4145.59|4145.59|0
1605016440000|2020-11-10 13:54:00|4145.75|4145.75|4149.2|4149.2|4149.2|4149.2|4145.75|4145.75|0
1605016450000|2020-11-10 13:54:10|4149.42|4149.42|4145.79|4145.79|4149.42|4149.42|4145.79|4145.79|0
1605016460000|2020-11-10 13:54:20|4146.08|4146.08|4146.11|4146.11|4146.11|4146.11|4146.08|4146.08|0
1605016470000|2020-11-10 13:54:30|4147.96|4147.96|4148.66|4148.66|4149.71|4149.71|4147.96|4147.96|0
1605016480000|2020-11-10 13:54:40|4148.37|4148.37|4148.59|4148.59|4148.59|4148.59|4148.37|4148.37|0
1605016490000|2020-11-10 13:54:50|4149.18|4149.18|4149.93|4149.93|4150.15|4150.15|4149.18|4149.18|0
1605016500000|2020-11-10 13:55:00|4150.15|4150.15|4147.93|4147.93|4150.15|4150.15|4147.93|4147.93|0
1605016510000|2020-11-10 13:55:10|4148.23|4148.23|4148.15|4148.15|4148.45|4148.45|4148.15|4148.15|0
1605016520000|2020-11-10 13:55:20|4148.45|4148.45|4146.4|4146.4|4149.32|4149.32|4146.4|4146.4|0
1605016530000|2020-11-10 13:55:30|4145.23|4145.23|4143.6|4143.6|4145.23|4145.23|4143.16|4143.16|0
1605016540000|2020-11-10 13:55:40|4144.11|4144.11|4144.41|4144.41|4144.41|4144.41|4144.11|4144.11|0
1605016550000|2020-11-10 13:55:50|4144.33|4144.33|4144.03|4144.03|4144.33|4144.33|4144.03|4144.03|0
1605016560000|2020-11-10 13:56:00|4145.06|4145.06|4151.65|4151.65|4151.65|4151.65|4145.06|4145.06|0
1605016570000|2020-11-10 13:56:10|4151.36|4151.36|4154.3|4154.3|4154.3|4154.3|4151.36|4151.36|0
1605016580000|2020-11-10 13:56:20|4154.89|4154.89|4154.89|4154.89|4154.89|4154.89|4154.59|4154.59|0
1605016590000|2020-11-10 13:56:30|4154.59|4154.59|4152.68|4152.68|4154.59|4154.59|4152.68|4152.68|0
1605016600000|2020-11-10 13:56:40|4151.95|4151.95|4153.75|4153.75|4153.75|4153.75|4151.95|4151.95|0
1605016610000|2020-11-10 13:56:50|4154.19|4154.19|4151.68|4151.68|4154.63|4154.63|4151.68|4151.68|0
1605016620000|2020-11-10 13:57:00|4151.98|4151.98|4152.78|4152.78|4152.78|4152.78|4151.98|4151.98|0
1605016630000|2020-11-10 13:57:10|4153.07|4153.07|4153.37|4153.37|4153.37|4153.37|4153.07|4153.07|0
1605016640000|2020-11-10 13:57:20|4155.55|4155.55|4155.68|4155.68|4156.99|4156.99|4155.55|4155.55|0
1605016650000|2020-11-10 13:57:30|4156.16|4156.16|4156.21|4156.21|4156.21|4156.21|4155.48|4155.48|0
1605016660000|2020-11-10 13:57:40|4156.5|4156.5|4156.72|4156.72|4156.72|4156.72|4156.49|4156.49|0
1605016670000|2020-11-10 13:57:50|4156.43|4156.43|4153.31|4153.31|4156.43|4156.43|4153.31|4153.31|0
1605016680000|2020-11-10 13:58:00|4152.71|4152.71|4150.86|4150.86|4152.71|4152.71|4150.86|4150.86|0
1605016690000|2020-11-10 13:58:10|4150.27|4150.27|4149.18|4149.18|4150.27|4150.27|4148.69|4148.69|0
1605016700000|2020-11-10 13:58:20|4148.89|4148.89|4148.89|4148.89|4148.89|4148.89|4148.3|4148.3|0
1605016710000|2020-11-10 13:58:30|4149.18|4149.18|4148.89|4148.89|4149.18|4149.18|4148.89|4148.89|0
1605016720000|2020-11-10 13:58:40|4148.59|4148.59|4149.25|4149.25|4149.25|4149.25|4148.59|4148.59|0
1605016730000|2020-11-10 13:58:50|4149.54|4149.54|4147.79|4147.79|4150.32|4150.32|4147.79|4147.79|0
1605016740000|2020-11-10 13:59:00|4147.06|4147.06|4146.63|4146.63|4147.06|4147.06|4146.63|4146.63|0
1605016750000|2020-11-10 13:59:10|4146.85|4146.85|4149.41|4149.41|4149.41|4149.41|4146.85|4146.85|0
1605016760000|2020-11-10 13:59:20|4149.99|4149.99|4149.14|4149.14|4151.48|4151.48|4148.85|4148.85|0
1605016770000|2020-11-10 13:59:30|4148.7|4148.7|4148.92|4148.92|4149.21|4149.21|4148.7|4148.7|0
1605016780000|2020-11-10 13:59:40|4148.33|4148.33|4148.85|4148.85|4148.85|4148.85|4148.04|4148.04|0
1605016790000|2020-11-10 13:59:50|4149.55|4149.55|4151.27|4151.27|4151.3|4151.3|4149.55|4149.55|0
1605016800000|2020-11-10 14:00:00|4151.03|4151.03|4150.76|4150.76|4151.08|4151.08|4150.49|4150.49|0
1605016810000|2020-11-10 14:00:10|4150.54|4150.54|4149.32|4149.32|4150.76|4150.76|4149.03|4149.03|0
1605016820000|2020-11-10 14:00:20|4148.88|4148.88|4148.2|4148.2|4149.13|4149.13|4148.2|4148.2|0
1605016830000|2020-11-10 14:00:30|4147.62|4147.62|4147.18|4147.18|4147.62|4147.62|4145.46|4145.46|0
1605016840000|2020-11-10 14:00:40|4147.42|4147.42|4147.72|4147.72|4148.01|4148.01|4147.42|4147.42|0
1605016850000|2020-11-10 14:00:50|4147.23|4147.23|4149.06|4149.06|4150.27|4150.27|4146.94|4146.94|0
1605016860000|2020-11-10 14:01:00|4148.09|4148.09|4145.6|4145.6|4148.09|4148.09|4143.41|4143.41|0
1605016870000|2020-11-10 14:01:10|4145.82|4145.82|4148.66|4148.66|4149.83|4149.83|4145.82|4145.82|0
1605016880000|2020-11-10 14:01:20|4148.2|4148.2|4150.1|4150.1|4150.1|4150.1|4146.52|4146.52|0
1605016890000|2020-11-10 14:01:30|4150.69|4150.69|4155.26|4155.26|4155.26|4155.26|4149.76|4149.76|0
1605016900000|2020-11-10 14:01:40|4156.13|4156.13|4158.61|4158.61|4158.61|4158.61|4156.13|4156.13|0
1605016910000|2020-11-10 14:01:50|4159.49|4159.49|4155.48|4155.48|4159.49|4159.49|4155.48|4155.48|0
1605016920000|2020-11-10 14:02:00|4154.89|4154.89|4153.97|4153.97|4154.89|4154.89|4153.97|4153.97|0
1605016930000|2020-11-10 14:02:10|4154.63|4154.63|4158.03|4158.03|4158.03|4158.03|4154.63|4154.63|0
1605016940000|2020-11-10 14:02:20|4158.62|4158.62|4157.45|4157.45|4158.62|4158.62|4157.45|4157.45|0
1605016950000|2020-11-10 14:02:30|4156.5|4156.5|4158.45|4158.45|4158.45|4158.45|4156.26|4156.26|0
1605016960000|2020-11-10 14:02:40|4158.16|4158.16|4158.11|4158.11|4158.99|4158.99|4158.11|4158.11|0
1605016970000|2020-11-10 14:02:50|4158.4|4158.4|4157.31|4157.31|4158.6|4158.6|4157.31|4157.31|0
1605016980000|2020-11-10 14:03:00|4157.01|4157.01|4156.04|4156.04|4157.01|4157.01|4156.04|4156.04|0
1605016990000|2020-11-10 14:03:10|4155.75|4155.75|4153.17|4153.17|4155.75|4155.75|4153.17|4153.17|0
1605017000000|2020-11-10 14:03:20|4151.64|4151.64|4149.33|4149.33|4152.36|4152.36|4149.04|4149.04|0
1605017010000|2020-11-10 14:03:30|4148.84|4148.84|4147.31|4147.31|4148.84|4148.84|4147.09|4147.09|0
1605017020000|2020-11-10 14:03:40|4147.02|4147.02|4147.02|4147.02|4147.31|4147.31|4147.02|4147.02|0
1605017030000|2020-11-10 14:03:50|4146.73|4146.73|4145.35|4145.35|4146.73|4146.73|4145.35|4145.35|0
1605017040000|2020-11-10 14:04:00|4144.87|4144.87|4147.44|4147.44|4147.44|4147.44|4144.38|4144.38|0
1605017050000|2020-11-10 14:04:10|4147.74|4147.74|4146.73|4146.73|4148.64|4148.64|4146.73|4146.73|0
1605017060000|2020-11-10 14:04:20|4147.03|4147.03|4144.82|4144.82|4147.03|4147.03|4143.94|4143.94|0
1605017070000|2020-11-10 14:04:30|4143.61|4143.61|4141.22|4141.22|4143.61|4143.61|4141.22|4141.22|0
1605017080000|2020-11-10 14:04:40|4140.56|4140.56|4141.19|4141.19|4141.78|4141.78|4140.27|4140.27|0
1605017090000|2020-11-10 14:04:50|4140.47|4140.47|4141.12|4141.12|4141.12|4141.12|4139.73|4139.73|0
1605017100000|2020-11-10 14:05:00|4141.42|4141.42|4138.93|4138.93|4141.42|4141.42|4138.47|4138.47|0
1605017110000|2020-11-10 14:05:10|4138.71|4138.71|4138.74|4138.74|4138.93|4138.93|4138.44|4138.44|0
1605017120000|2020-11-10 14:05:20|4138.49|4138.49|4138.17|4138.17|4138.93|4138.93|4137.62|4137.62|0
1605017130000|2020-11-10 14:05:30|4137.66|4137.66|4137.71|4137.71|4138.39|4138.39|4137.66|4137.66|0
1605017140000|2020-11-10 14:05:40|4138.01|4138.01|4140.56|4140.56|4140.56|4140.56|4137.71|4137.71|0
1605017150000|2020-11-10 14:05:50|4141.05|4141.05|4141.49|4141.49|4141.49|4141.49|4141.05|4141.05|0
1605017160000|2020-11-10 14:06:00|4142.08|4142.08|4145.02|4145.02|4145.02|4145.02|4142.08|4142.08|0
1605017170000|2020-11-10 14:06:10|4145.31|4145.31|4146.48|4146.48|4147.43|4147.43|4144.44|4144.44|0
1605017180000|2020-11-10 14:06:20|4145.97|4145.97|4146.85|4146.85|4146.85|4146.85|4145.97|4145.97|0
1605017190000|2020-11-10 14:06:30|4147.14|4147.14|4147.14|4147.14|4147.14|4147.14|4147.14|4147.14|0
1605017200000|2020-11-10 14:06:40|4147.43|4147.43|4148.99|4148.99|4148.99|4148.99|4147.14|4147.14|0
1605017210000|2020-11-10 14:06:50|4149.21|4149.21|4150.09|4150.09|4150.09|4150.09|4149.21|4149.21|0
1605017220000|2020-11-10 14:07:00|4150.38|4150.38|4154.42|4154.42|4154.42|4154.42|4150.38|4150.38|0
1605017230000|2020-11-10 14:07:10|4155.95|4155.95|4156.44|4156.44|4156.44|4156.44|4155.95|4155.95|0
1605017240000|2020-11-10 14:07:20|4156.15|4156.15|4153.74|4153.74|4156.15|4156.15|4153.74|4153.74|0
1605017250000|2020-11-10 14:07:30|4154.03|4154.03|4153.67|4153.67|4154.03|4154.03|4153.14|4153.14|0
1605017260000|2020-11-10 14:07:40|4153.71|4153.71|4156.07|4156.07|4156.12|4156.12|4153.71|4153.71|0
1605017270000|2020-11-10 14:07:50|4155.85|4155.85|4155.39|4155.39|4155.85|4155.85|4155.39|4155.39|0
1605017280000|2020-11-10 14:08:00|4154.88|4154.88|4154.4|4154.4|4155.78|4155.78|4154.1|4154.1|0
1605017290000|2020-11-10 14:08:10|4154.88|4154.88|4156.29|4156.29|4156.75|4156.75|4154.88|4154.88|0
1605017310000|2020-11-10 14:08:30|4156.07|4156.07|4154.56|4154.56|4156.29|4156.29|4154.56|4154.56|0
1605017320000|2020-11-10 14:08:40|4154.54|4154.54|4151.96|4151.96|4154.54|4154.54|4151.96|4151.96|0
1605017330000|2020-11-10 14:08:50|4151.08|4151.08|4151.48|4151.48|4151.48|4151.48|4150.79|4150.79|0
1605017340000|2020-11-10 14:09:00|4151.04|4151.04|4151.02|4151.02|4151.04|4151.04|4151.02|4151.02|0
1605017350000|2020-11-10 14:09:10|4150.98|4150.98|4148.79|4148.79|4150.98|4150.98|4148.79|4148.79|0
1605017360000|2020-11-10 14:09:20|4148.55|4148.55|4148.29|4148.29|4148.88|4148.88|4148.29|4148.29|0
1605017370000|2020-11-10 14:09:30|4148.78|4148.78|4146.64|4146.64|4148.78|4148.78|4146.64|4146.64|0
1605017380000|2020-11-10 14:09:40|4146.86|4146.86|4146.86|4146.86|4146.86|4146.86|4146.86|4146.86|0
1605017390000|2020-11-10 14:09:50|4147.73|4147.73|4148.44|4148.44|4148.73|4148.73|4147.73|4147.73|0
1605017400000|2020-11-10 14:10:00|4148.73|4148.73|4147.2|4147.2|4148.73|4148.73|4147.2|4147.2|0
1605017410000|2020-11-10 14:10:10|4146.1|4146.1|4145.15|4145.15|4146.1|4146.1|4144.79|4144.79|0
1605017420000|2020-11-10 14:10:20|4144.86|4144.86|4141.68|4141.68|4144.86|4144.86|4141.68|4141.68|0
1605017430000|2020-11-10 14:10:30|4140.85|4140.85|4140.55|4140.55|4140.85|4140.85|4138.24|4138.24|0
1605017440000|2020-11-10 14:10:40|4141.28|4141.28|4141.65|4141.65|4141.65|4141.65|4140.99|4140.99|0
1605017450000|2020-11-10 14:10:50|4142.82|4142.82|4149.29|4149.29|4149.29|4149.29|4142.82|4142.82|0
1605017460000|2020-11-10 14:11:00|4150.51|4150.51|4153.51|4153.51|4153.51|4153.51|4150.51|4150.51|0
1605017470000|2020-11-10 14:11:10|4152.92|4152.92|4151.97|4151.97|4152.92|4152.92|4151.97|4151.97|0
1605017480000|2020-11-10 14:11:20|4152.56|4152.56|4152.79|4152.79|4153.69|4153.69|4152.56|4152.56|0
1605017490000|2020-11-10 14:11:30|4153.04|4153.04|4153.11|4153.11|4153.69|4153.69|4153.04|4153.04|0
1605017500000|2020-11-10 14:11:40|4153.09|4153.09|4149.06|4149.06|4153.09|4153.09|4149.06|4149.06|0
1605017510000|2020-11-10 14:11:50|4148.84|4148.84|4147.87|4147.87|4148.84|4148.84|4147.63|4147.63|0
1605017520000|2020-11-10 14:12:00|4147.58|4147.58|4151.4|4151.4|4151.4|4151.4|4147.58|4147.58|0
1605017530000|2020-11-10 14:12:10|4151.11|4151.11|4152.56|4152.56|4153.98|4153.98|4151.11|4151.11|0
1605017540000|2020-11-10 14:12:20|4152.78|4152.78|4150.78|4150.78|4152.78|4152.78|4150.78|4150.78|0
1605017550000|2020-11-10 14:12:30|4151|4151|4151|4151|4151|4151|4151|4151|0
1605017560000|2020-11-10 14:12:40|4151.66|4151.66|4152.9|4152.9|4152.9|4152.9|4151.66|4151.66|0
1605017570000|2020-11-10 14:12:50|4153.14|4153.14|4153.44|4153.44|4153.73|4153.73|4153.14|4153.14|0
1605017580000|2020-11-10 14:13:00|4152.61|4152.61|4151.56|4151.56|4152.61|4152.61|4151.51|4151.51|0
1605017590000|2020-11-10 14:13:10|4150.98|4150.98|4153.87|4153.87|4153.87|4153.87|4150.98|4150.98|0
1605017600000|2020-11-10 14:13:20|4154.31|4154.31|4154.89|4154.89|4154.89|4154.89|4154.19|4154.19|0
1605017610000|2020-11-10 14:13:30|4154.6|4154.6|4154.36|4154.36|4154.6|4154.6|4154.36|4154.36|0
1605017620000|2020-11-10 14:13:40|4154.12|4154.12|4155.14|4155.14|4155.14|4155.14|4153.9|4153.9|0
1605017630000|2020-11-10 14:13:50|4155.57|4155.57|4153.72|4153.72|4157.38|4157.38|4152.84|4152.84|0
1605017640000|2020-11-10 14:14:00|4153.96|4153.96|4153.89|4153.89|4153.96|4153.96|4153.24|4153.24|0
1605017650000|2020-11-10 14:14:10|4154.48|4154.48|4156.96|4156.96|4156.96|4156.96|4154.48|4154.48|0
1605017660000|2020-11-10 14:14:20|4157.4|4157.4|4158.69|4158.69|4158.69|4158.69|4157.4|4157.4|0
1605017670000|2020-11-10 14:14:30|4156.79|4156.79|4155.92|4155.92|4156.79|4156.79|4155.62|4155.62|0
1605017680000|2020-11-10 14:14:40|4156.16|4156.16|4157.4|4157.4|4157.4|4157.4|4156.16|4156.16|0
1605017690000|2020-11-10 14:14:50|4157.99|4157.99|4158.21|4158.21|4158.21|4158.21|4156.82|4156.82|0
1605017700000|2020-11-10 14:15:00|4157.99|4157.99|4160.18|4160.18|4160.18|4160.18|4157.99|4157.99|0
1605017710000|2020-11-10 14:15:10|4160.91|4160.91|4160.37|4160.37|4161.2|4161.2|4160.37|4160.37|0
1605017720000|2020-11-10 14:15:20|4159.78|4159.78|4159.13|4159.13|4159.78|4159.78|4158.91|4158.91|0
1605017730000|2020-11-10 14:15:30|4158.54|4158.54|4160.95|4160.95|4161.83|4161.83|4158.54|4158.54|0
1605017740000|2020-11-10 14:15:40|4160.71|4160.71|4160.41|4160.41|4161|4161|4160.12|4160.12|0
1605017750000|2020-11-10 14:15:50|4159.76|4159.76|4157.03|4157.03|4159.76|4159.76|4157.03|4157.03|0
1605017760000|2020-11-10 14:16:00|4156.74|4156.74|4156.38|4156.38|4157.32|4157.32|4156.38|4156.38|0
1605017770000|2020-11-10 14:16:10|4156.67|4156.67|4156.38|4156.38|4156.67|4156.67|4156.14|4156.14|0
1605017780000|2020-11-10 14:16:20|4157.81|4157.81|4158.25|4158.25|4158.25|4158.25|4157.81|4157.81|0
1605017790000|2020-11-10 14:16:30|4158.49|4158.49|4160.15|4160.15|4160.15|4160.15|4158.49|4158.49|0
1605017800000|2020-11-10 14:16:40|4160.44|4160.44|4160.1|4160.1|4160.93|4160.93|4160.1|4160.1|0
1605017810000|2020-11-10 14:16:50|4160.58|4160.58|4159.08|4159.08|4160.63|4160.63|4159.08|4159.08|0
1605017820000|2020-11-10 14:17:00|4158.35|4158.35|4157.13|4157.13|4158.35|4158.35|4157.13|4157.13|0
1605017830000|2020-11-10 14:17:10|4156.65|4156.65|4156.65|4156.65|4156.65|4156.65|4156.65|4156.65|0
1605017840000|2020-11-10 14:17:20|4157.18|4157.18|4155.91|4155.91|4157.18|4157.18|4155.91|4155.91|0
1605017850000|2020-11-10 14:17:30|4156.15|4156.15|4155.9|4155.9|4156.15|4156.15|4155.9|4155.9|0
1605017860000|2020-11-10 14:17:40|4156.12|4156.12|4155.82|4155.82|4156.36|4156.36|4155.82|4155.82|0
1605017870000|2020-11-10 14:17:50|4155.61|4155.61|4154.36|4154.36|4155.61|4155.61|4154.07|4154.07|0
1605017880000|2020-11-10 14:18:00|4154.66|4154.66|4152.61|4152.61|4154.66|4154.66|4152.61|4152.61|0
1605017890000|2020-11-10 14:18:10|4152.39|4152.39|4153.44|4153.44|4153.44|4153.44|4152.39|4152.39|0
1605017900000|2020-11-10 14:18:20|4152.71|4152.71|4151.25|4151.25|4152.71|4152.71|4150.96|4150.96|0
1605017910000|2020-11-10 14:18:30|4150.66|4150.66|4145.68|4145.68|4150.66|4150.66|4145.68|4145.68|0
1605017920000|2020-11-10 14:18:40|4144.9|4144.9|4144.52|4144.52|4145.42|4145.42|4144.23|4144.23|0
1605017930000|2020-11-10 14:18:50|4143.94|4143.94|4142.89|4142.89|4143.96|4143.96|4142.89|4142.89|0
1605017940000|2020-11-10 14:19:00|4142.41|4142.41|4140.61|4140.61|4142.41|4142.41|4140|4140|0
1605017950000|2020-11-10 14:19:10|4141.04|4141.04|4140.94|4140.94|4141.26|4141.26|4140.68|4140.68|0
1605017960000|2020-11-10 14:19:20|4140.29|4140.29|4135.03|4135.03|4140.29|4140.29|4135.03|4135.03|0
1605017970000|2020-11-10 14:19:30|4134.79|4134.79|4133.25|4133.25|4134.79|4134.79|4132.67|4132.67|0
1605017980000|2020-11-10 14:19:40|4133.55|4133.55|4134.57|4134.57|4134.57|4134.57|4133.06|4133.06|0
1605017990000|2020-11-10 14:19:50|4134.28|4134.28|4133.28|4133.28|4134.28|4134.28|4132.55|4132.55|0
1605018000000|2020-11-10 14:20:00|4132.99|4132.99|4140.93|4140.93|4141.41|4141.41|4132.99|4132.99|0
1605018010000|2020-11-10 14:20:10|4141.59|4141.59|4142.73|4142.73|4143.1|4143.1|4141.58|4141.58|0
1605018020000|2020-11-10 14:20:20|4142.43|4142.43|4143.78|4143.78|4143.78|4143.78|4142.13|4142.13|0
1605018030000|2020-11-10 14:20:30|4144.37|4144.37|4144.37|4144.37|4144.37|4144.37|4143.64|4143.64|0
1605018040000|2020-11-10 14:20:40|4144.81|4144.81|4144.3|4144.3|4144.81|4144.81|4144.3|4144.3|0
1605018050000|2020-11-10 14:20:50|4143.86|4143.86|4144.74|4144.74|4144.74|4144.74|4143.86|4143.86|0
1605018060000|2020-11-10 14:21:00|4145.2|4145.2|4144.1|4144.1|4145.2|4145.2|4143.44|4143.44|0
1605018070000|2020-11-10 14:21:10|4143.08|4143.08|4142.86|4142.86|4143.08|4143.08|4142.86|4142.86|0
1605018080000|2020-11-10 14:21:20|4142.18|4142.18|4142.18|4142.18|4142.18|4142.18|4142.18|4142.18|0
1605018090000|2020-11-10 14:21:30|4141.59|4141.59|4139.99|4139.99|4141.59|4141.59|4139.99|4139.99|0
1605018100000|2020-11-10 14:21:40|4140.57|4140.57|4142.91|4142.91|4142.91|4142.91|4140.57|4140.57|0
1605018110000|2020-11-10 14:21:50|4144.08|4144.08|4147.87|4147.87|4148.61|4148.61|4144.08|4144.08|0
1605018120000|2020-11-10 14:22:00|4146.7|4146.7|4147|4147|4147.29|4147.29|4146.7|4146.7|0
1605018130000|2020-11-10 14:22:10|4146.7|4146.7|4147.14|4147.14|4147.14|4147.14|4146.7|4146.7|0
1605018140000|2020-11-10 14:22:20|4148.02|4148.02|4146.8|4146.8|4148.5|4148.5|4146.8|4146.8|0
1605018150000|2020-11-10 14:22:30|4146.84|4146.84|4145.65|4145.65|4146.84|4146.84|4145.65|4145.65|0
1605018160000|2020-11-10 14:22:40|4145.89|4145.89|4140.98|4140.98|4145.89|4145.89|4140.98|4140.98|0
1605018170000|2020-11-10 14:22:50|4141|4141|4141.02|4141.02|4141.02|4141.02|4141|4141|0
1605018180000|2020-11-10 14:23:00|4139.81|4139.81|4140.19|4140.19|4140.78|4140.78|4138.25|4138.25|0
1605018190000|2020-11-10 14:23:10|4139.97|4139.97|4139.68|4139.68|4139.97|4139.97|4139.09|4139.09|0
1605018200000|2020-11-10 14:23:20|4139.46|4139.46|4136.68|4136.68|4139.46|4139.46|4136.46|4136.46|0
1605018210000|2020-11-10 14:23:30|4137.86|4137.86|4137.86|4137.86|4137.86|4137.86|4137.86|4137.86|0
1605018220000|2020-11-10 14:23:40|4137.61|4137.61|4137.83|4137.83|4138.05|4138.05|4137.03|4137.03|0
1605018230000|2020-11-10 14:23:50|4138.07|4138.07|4135.98|4135.98|4138.07|4138.07|4135.98|4135.98|0
1605018240000|2020-11-10 14:24:00|4136.27|4136.27|4137.15|4137.15|4137.81|4137.81|4136.27|4136.27|0
1605018250000|2020-11-10 14:24:10|4136.86|4136.86|4137.27|4137.27|4137.59|4137.59|4136.46|4136.46|0
1605018260000|2020-11-10 14:24:20|4136.98|4136.98|4136.76|4136.76|4136.98|4136.98|4136.76|4136.76|0
1605018270000|2020-11-10 14:24:30|4137.2|4137.2|4137.97|4137.97|4138.27|4138.27|4137.2|4137.2|0
1605018280000|2020-11-10 14:24:40|4137.68|4137.68|4136.95|4136.95|4137.68|4137.68|4136.95|4136.95|0
1605018290000|2020-11-10 14:24:50|4136.99|4136.99|4135.49|4135.49|4136.99|4136.99|4134.43|4134.43|0
1605018300000|2020-11-10 14:25:00|4134.83|4134.83|4133.5|4133.5|4134.83|4134.83|4132.91|4132.91|0
1605018310000|2020-11-10 14:25:10|4134.47|4134.47|4132.28|4132.28|4134.47|4134.47|4132.28|4132.28|0
1605018320000|2020-11-10 14:25:20|4131.77|4131.77|4132.99|4132.99|4132.99|4132.99|4131.53|4131.53|0
1605018330000|2020-11-10 14:25:30|4133.21|4133.21|4134.65|4134.65|4134.65|4134.65|4132.9|4132.9|0
1605018340000|2020-11-10 14:25:40|4133.77|4133.77|4132.2|4132.2|4133.77|4133.77|4131.91|4131.91|0
1605018350000|2020-11-10 14:25:50|4132.49|4132.49|4133.49|4133.49|4134.24|4134.24|4132.49|4132.49|0
1605018360000|2020-11-10 14:26:00|4133.93|4133.93|4132.26|4132.26|4133.93|4133.93|4132.26|4132.26|0
1605018370000|2020-11-10 14:26:10|4131.82|4131.82|4132.28|4132.28|4132.28|4132.28|4131.82|4131.82|0
1605018380000|2020-11-10 14:26:20|4132.57|4132.57|4134.56|4134.56|4134.56|4134.56|4132.57|4132.57|0
1605018390000|2020-11-10 14:26:30|4134.78|4134.78|4136.56|4136.56|4136.56|4136.56|4134.52|4134.52|0
1605018400000|2020-11-10 14:26:40|4136.34|4136.34|4136.36|4136.36|4136.56|4136.56|4136.34|4136.34|0
1605018410000|2020-11-10 14:26:50|4136.8|4136.8|4135.44|4135.44|4136.8|4136.8|4135.15|4135.15|0
1605018420000|2020-11-10 14:27:00|4135.88|4135.88|4137.85|4137.85|4138.14|4138.14|4135.88|4135.88|0
1605018430000|2020-11-10 14:27:10|4138.14|4138.14|4139.14|4139.14|4139.14|4139.14|4138.14|4138.14|0
1605018440000|2020-11-10 14:27:20|4139.58|4139.58|4143.57|4143.57|4143.57|4143.57|4139.58|4139.58|0
1605018450000|2020-11-10 14:27:30|4143.91|4143.91|4143.18|4143.18|4144.35|4144.35|4142.44|4142.44|0
1605018460000|2020-11-10 14:27:40|4144.05|4144.05|4143.81|4143.81|4144.05|4144.05|4143.81|4143.81|0
1605018470000|2020-11-10 14:27:50|4142.71|4142.71|4143.81|4143.81|4143.81|4143.81|4141.76|4141.76|0
1605018480000|2020-11-10 14:28:00|4141.67|4141.67|4144.91|4144.91|4144.91|4144.91|4141.67|4141.67|0
1605018490000|2020-11-10 14:28:10|4145.2|4145.2|4145.7|4145.7|4146.67|4146.67|4144.91|4144.91|0
1605018500000|2020-11-10 14:28:20|4145.41|4145.41|4147.58|4147.58|4147.58|4147.58|4145.41|4145.41|0
1605018510000|2020-11-10 14:28:30|4147.87|4147.87|4144.51|4144.51|4147.87|4147.87|4144.51|4144.51|0
1605018520000|2020-11-10 14:28:40|4144.22|4144.22|4147.24|4147.24|4147.24|4147.24|4143.7|4143.7|0
1605018530000|2020-11-10 14:28:50|4146.51|4146.51|4147.4|4147.4|4148.35|4148.35|4145.86|4145.86|0
1605018540000|2020-11-10 14:29:00|4147.11|4147.11|4145.57|4145.57|4147.11|4147.11|4145.43|4145.43|0
1605018550000|2020-11-10 14:29:10|4144.12|4144.12|4146.4|4146.4|4146.4|4146.4|4144.12|4144.12|0
1605018560000|2020-11-10 14:29:20|4147.28|4147.28|4147.99|4147.99|4147.99|4147.99|4147.28|4147.28|0
1605018570000|2020-11-10 14:29:30|4148.21|4148.21|4148.25|4148.25|4149.38|4149.38|4147.96|4147.96|0
1605018580000|2020-11-10 14:29:40|4148.69|4148.69|4150.54|4150.54|4151.49|4151.49|4148.18|4148.18|0
1605018590000|2020-11-10 14:29:50|4149.66|4149.66|4149.37|4149.37|4150.54|4150.54|4148.35|4148.35|0
1605018600000|2020-11-10 14:30:00|4149.86|4149.86|4149.69|4149.69|4150.44|4150.44|4145.91|4145.91|0
1605018610000|2020-11-10 14:30:10|4150.27|4150.27|4146.05|4146.05|4150.33|4150.33|4145.78|4145.78|0
1605018620000|2020-11-10 14:30:20|4145.32|4145.32|4144.73|4144.73|4146.29|4146.29|4144.39|4144.39|0
1605018630000|2020-11-10 14:30:30|4145.24|4145.24|4145.34|4145.34|4145.61|4145.61|4144.22|4144.22|0
1605018640000|2020-11-10 14:30:40|4145.63|4145.63|4148.07|4148.07|4148.85|4148.85|4145.63|4145.63|0
1605018650000|2020-11-10 14:30:50|4147.9|4147.9|4151.15|4151.15|4152.25|4152.25|4146.73|4146.73|0
1605018660000|2020-11-10 14:31:00|4150.67|4150.67|4147.14|4147.14|4153.76|4153.76|4143.49|4143.49|0
1605018670000|2020-11-10 14:31:10|4147.43|4147.43|4149.65|4149.65|4150.4|4150.4|4147.43|4147.43|0
1605018680000|2020-11-10 14:31:20|4150.6|4150.6|4145.16|4145.16|4150.6|4150.6|4143.8|4143.8|0
1605018690000|2020-11-10 14:31:30|4146.04|4146.04|4142|4142|4146.04|4146.04|4141.41|4141.41|0
1605018700000|2020-11-10 14:31:40|4142.24|4142.24|4140.56|4140.56|4143.12|4143.12|4139.98|4139.98|0
1605018710000|2020-11-10 14:31:50|4141.44|4141.44|4137|4137|4142.41|4142.41|4136.76|4136.76|0
1605018720000|2020-11-10 14:32:00|4137.59|4137.59|4129.99|4129.99|4137.83|4137.83|4128.46|4128.46|0
1605018730000|2020-11-10 14:32:10|4129.4|4129.4|4127.4|4127.4|4130.56|4130.56|4126.52|4126.52|0
1605018740000|2020-11-10 14:32:20|4126.96|4126.96|4124.27|4124.27|4126.96|4126.96|4123.27|4123.27|0
1605018750000|2020-11-10 14:32:30|4124.56|4124.56|4120.73|4120.73|4124.56|4124.56|4120.73|4120.73|0
1605018760000|2020-11-10 14:32:40|4121.63|4121.63|4118.03|4118.03|4122.22|4122.22|4118.03|4118.03|0
1605018770000|2020-11-10 14:32:50|4117.84|4117.84|4112.17|4112.17|4117.84|4117.84|4109.31|4109.31|0
1605018780000|2020-11-10 14:33:00|4111.58|4111.58|4112.34|4112.34|4113.22|4113.22|4108.95|4108.95|0
1605018790000|2020-11-10 14:33:10|4111.39|4111.39|4101.12|4101.12|4111.39|4111.39|4101.12|4101.12|0
1605018800000|2020-11-10 14:33:20|4101.36|4101.36|4103.75|4103.75|4104.04|4104.04|4101.36|4101.36|0
1605018810000|2020-11-10 14:33:30|4104.63|4104.63|4106.07|4106.07|4108.51|4108.51|4101.53|4101.53|0
1605018820000|2020-11-10 14:33:40|4106.32|4106.32|4097.37|4097.37|4106.32|4106.32|4096.96|4096.96|0
1605018830000|2020-11-10 14:33:50|4098.55|4098.55|4100.72|4100.72|4104.57|4104.57|4098.55|4098.55|0
1605018840000|2020-11-10 14:34:00|4101.69|4101.69|4090.17|4090.17|4101.69|4101.69|4090.17|4090.17|0
1605018850000|2020-11-10 14:34:10|4089.95|4089.95|4102.65|4102.65|4102.94|4102.94|4089.45|4089.45|0
1605018860000|2020-11-10 14:34:20|4103.82|4103.82|4107.39|4107.39|4108.56|4108.56|4102.87|4102.87|0
1605018870000|2020-11-10 14:34:30|4106.95|4106.95|4104.42|4104.42|4109.22|4109.22|4102.67|4102.67|0
1605018880000|2020-11-10 14:34:40|4105.3|4105.3|4099.92|4099.92|4105.3|4105.3|4099.44|4099.44|0
1605018890000|2020-11-10 14:34:50|4100.6|4100.6|4103.92|4103.92|4105.74|4105.74|4100.12|4100.12|0
1605018900000|2020-11-10 14:35:00|4104.5|4104.5|4093.37|4093.37|4104.5|4104.5|4093.37|4093.37|0
1605018910000|2020-11-10 14:35:10|4094.25|4094.25|4092.49|4092.49|4094.69|4094.69|4090.04|4090.04|0
1605018920000|2020-11-10 14:35:20|4092.97|4092.97|4093.58|4093.58|4095.33|4095.33|4089.98|4089.98|0
1605018930000|2020-11-10 14:35:30|4093.87|4093.87|4092.87|4092.87|4096.09|4096.09|4092.87|4092.87|0
1605018940000|2020-11-10 14:35:40|4089.28|4089.28|4096.07|4096.07|4096.07|4096.07|4088.12|4088.12|0
1605018950000|2020-11-10 14:35:50|4094.9|4094.9|4103.11|4103.11|4103.4|4103.4|4094.9|4094.9|0
1605018960000|2020-11-10 14:36:00|4104.08|4104.08|4112.57|4112.57|4112.57|4112.57|4104.08|4104.08|0
1605018970000|2020-11-10 14:36:10|4112.79|4112.79|4114.49|4114.49|4114.61|4114.61|4111.35|4111.35|0
1605018980000|2020-11-10 14:36:20|4115.44|4115.44|4116.75|4116.75|4122.18|4122.18|4115.44|4115.44|0
1605018990000|2020-11-10 14:36:30|4116.27|4116.27|4117.88|4117.88|4118.16|4118.16|4116.27|4116.27|0
1605019000000|2020-11-10 14:36:40|4118.17|4118.17|4118.12|4118.12|4119.29|4119.29|4115.88|4115.88|0
1605019010000|2020-11-10 14:36:50|4118.36|4118.36|4118.03|4118.03|4120.85|4120.85|4115.93|4115.93|0
1605019020000|2020-11-10 14:37:00|4118.91|4118.91|4116.31|4116.31|4119.42|4119.42|4116.31|4116.31|0
1605019030000|2020-11-10 14:37:10|4114.94|4114.94|4113.28|4113.28|4114.94|4114.94|4108.62|4108.62|0
1605019040000|2020-11-10 14:37:20|4114.16|4114.16|4112.37|4112.37|4116.34|4116.34|4111.93|4111.93|0
1605019050000|2020-11-10 14:37:30|4113.25|4113.25|4109.42|4109.42|4113.25|4113.25|4107.15|4107.15|0
1605019060000|2020-11-10 14:37:40|4114.07|4114.07|4117.28|4117.28|4117.67|4117.67|4113.85|4113.85|0
1605019070000|2020-11-10 14:37:50|4118.74|4118.74|4124.16|4124.16|4124.16|4124.16|4118.74|4118.74|0
1605019080000|2020-11-10 14:38:00|4124.41|4124.41|4127.58|4127.58|4127.58|4127.58|4119.56|4119.56|0
1605019090000|2020-11-10 14:38:10|4128.9|4128.9|4125.9|4125.9|4130.11|4130.11|4124.9|4124.9|0
1605019100000|2020-11-10 14:38:20|4126.12|4126.12|4122.43|4122.43|4128.09|4128.09|4122.1|4122.1|0
1605019110000|2020-11-10 14:38:30|4122.72|4122.72|4124.78|4124.78|4124.78|4124.78|4119.03|4119.03|0
1605019120000|2020-11-10 14:38:40|4125.26|4125.26|4120.91|4120.91|4125.26|4125.26|4120.91|4120.91|0
1605019130000|2020-11-10 14:38:50|4122.08|4122.08|4124.55|4124.55|4124.84|4124.84|4120.17|4120.17|0
1605019140000|2020-11-10 14:39:00|4124.92|4124.92|4125.91|4125.91|4127.68|4127.68|4123.16|4123.16|0
1605019150000|2020-11-10 14:39:10|4124.67|4124.67|4122.58|4122.58|4127.88|4127.88|4122.36|4122.36|0
1605019160000|2020-11-10 14:39:20|4122.28|4122.28|4119.44|4119.44|4122.28|4122.28|4119.44|4119.44|0
1605019170000|2020-11-10 14:39:30|4119.14|4119.14|4122.53|4122.53|4122.53|4122.53|4118.34|4118.34|0
1605019180000|2020-11-10 14:39:40|4122.83|4122.83|4125.42|4125.42|4128.52|4128.52|4122.83|4122.83|0
1605019190000|2020-11-10 14:39:50|4125.86|4125.86|4123.79|4123.79|4125.91|4125.91|4123.79|4123.79|0
1605019200000|2020-11-10 14:40:00|4122.58|4122.58|4117.97|4117.97|4123.87|4123.87|4117.97|4117.97|0
1605019210000|2020-11-10 14:40:10|4116.76|4116.76|4118.88|4118.88|4119.85|4119.85|4115.13|4115.13|0
1605019220000|2020-11-10 14:40:20|4117.05|4117.05|4115.52|4115.52|4117.05|4117.05|4115.37|4115.37|0
1605019230000|2020-11-10 14:40:30|4114.93|4114.93|4107.68|4107.68|4114.93|4114.93|4104.6|4104.6|0
1605019240000|2020-11-10 14:40:40|4107.46|4107.46|4104.22|4104.22|4107.49|4107.49|4104.22|4104.22|0
1605019250000|2020-11-10 14:40:50|4104.71|4104.71|4107.03|4107.03|4108.65|4108.65|4104.71|4104.71|0
1605019260000|2020-11-10 14:41:00|4107.27|4107.27|4112.01|4112.01|4112.01|4112.01|4106.66|4106.66|0
1605019270000|2020-11-10 14:41:10|4111.33|4111.33|4108.16|4108.16|4111.62|4111.62|4107.66|4107.66|0
1605019280000|2020-11-10 14:41:20|4108.6|4108.6|4108.34|4108.34|4109.77|4109.77|4108.34|4108.34|0
1605019290000|2020-11-10 14:41:30|4108.12|4108.12|4107|4107|4108.6|4108.6|4104.9|4104.9|0
1605019300000|2020-11-10 14:41:40|4107.22|4107.22|4107.9|4107.9|4108.92|4108.92|4104.3|4104.3|0
1605019310000|2020-11-10 14:41:50|4108.85|4108.85|4114.2|4114.2|4114.35|4114.35|4108.26|4108.26|0
1605019320000|2020-11-10 14:42:00|4114.79|4114.79|4118.44|4118.44|4121.38|4121.38|4113.9|4113.9|0
1605019330000|2020-11-10 14:42:10|4117.56|4117.56|4114.62|4114.62|4117.56|4117.56|4114.62|4114.62|0
1605019340000|2020-11-10 14:42:20|4114.86|4114.86|4110.6|4110.6|4114.86|4114.86|4110.6|4110.6|0
1605019350000|2020-11-10 14:42:30|4110.89|4110.89|4109.19|4109.19|4110.89|4110.89|4108.97|4108.97|0
1605019360000|2020-11-10 14:42:40|4108.95|4108.95|4110.5|4110.5|4113.38|4113.38|4108.21|4108.21|0
1605019370000|2020-11-10 14:42:50|4110.75|4110.75|4116.05|4116.05|4116.05|4116.05|4110.72|4110.72|0
1605019380000|2020-11-10 14:43:00|4114.87|4114.87|4117.26|4117.26|4117.26|4117.26|4114.17|4114.17|0
1605019390000|2020-11-10 14:43:10|4117.7|4117.7|4115.51|4115.51|4117.7|4117.7|4111.64|4111.64|0
1605019400000|2020-11-10 14:43:20|4116.89|4116.89|4121.01|4121.01|4121.52|4121.52|4116.89|4116.89|0
1605019410000|2020-11-10 14:43:30|4119.84|4119.84|4117.97|4117.97|4122.03|4122.03|4117.97|4117.97|0
1605019420000|2020-11-10 14:43:40|4117.54|4117.54|4118.29|4118.29|4118.29|4118.29|4116.32|4116.32|0
1605019430000|2020-11-10 14:43:50|4117.71|4117.71|4117.34|4117.34|4121.97|4121.97|4117.34|4117.34|0
1605019440000|2020-11-10 14:44:00|4117.59|4117.59|4119.41|4119.41|4120.65|4120.65|4117.59|4117.59|0
1605019450000|2020-11-10 14:44:10|4118.97|4118.97|4115.71|4115.71|4119.32|4119.32|4115.71|4115.71|0
1605019460000|2020-11-10 14:44:20|4116.44|4116.44|4113.76|4113.76|4116.44|4116.44|4110.43|4110.43|0
1605019470000|2020-11-10 14:44:30|4114.57|4114.57|4113.13|4113.13|4114.57|4114.57|4110.42|4110.42|0
1605019480000|2020-11-10 14:44:40|4113.79|4113.79|4115.27|4115.27|4115.27|4115.27|4112.25|4112.25|0
1605019490000|2020-11-10 14:44:50|4117.12|4117.12|4117.52|4117.52|4118.25|4118.25|4117.08|4117.08|0
1605019500000|2020-11-10 14:45:00|4117.08|4117.08|4121.65|4121.65|4123.55|4123.55|4116.81|4116.81|0
1605019510000|2020-11-10 14:45:10|4122.38|4122.38|4123.2|4123.2|4123.2|4123.2|4121.65|4121.65|0
1605019520000|2020-11-10 14:45:20|4122.5|4122.5|4122.77|4122.77|4123.43|4123.43|4122.5|4122.5|0
1605019530000|2020-11-10 14:45:30|4122.53|4122.53|4124.86|4124.86|4125.2|4125.2|4122.53|4122.53|0
1605019540000|2020-11-10 14:45:40|4125.16|4125.16|4127.56|4127.56|4128.39|4128.39|4124.76|4124.76|0
1605019550000|2020-11-10 14:45:50|4128|4128|4129.44|4129.44|4130.61|4130.61|4127.17|4127.17|0
1605019560000|2020-11-10 14:46:00|4129.14|4129.14|4121.08|4121.08|4129.14|4129.14|4120.79|4120.79|0
1605019570000|2020-11-10 14:46:10|4119.98|4119.98|4121.88|4121.88|4121.88|4121.88|4118.81|4118.81|0
1605019580000|2020-11-10 14:46:20|4120.2|4120.2|4119.01|4119.01|4120.49|4120.49|4117.45|4117.45|0
1605019590000|2020-11-10 14:46:30|4118.77|4118.77|4122.48|4122.48|4122.48|4122.48|4118.77|4118.77|0
1605019600000|2020-11-10 14:46:40|4122.77|4122.77|4122.79|4122.79|4123.98|4123.98|4122.77|4122.77|0
1605019610000|2020-11-10 14:46:50|4123.38|4123.38|4127.89|4127.89|4128.47|4128.47|4123.38|4123.38|0
1605019620000|2020-11-10 14:47:00|4128.18|4128.18|4127.11|4127.11|4128.25|4128.25|4125.67|4125.67|0
1605019630000|2020-11-10 14:47:10|4126.45|4126.45|4126.26|4126.26|4126.94|4126.94|4125.14|4125.14|0
1605019640000|2020-11-10 14:47:20|4126.02|4126.02|4125.48|4125.48|4126.02|4126.02|4124.36|4124.36|0
1605019650000|2020-11-10 14:47:30|4125.26|4125.26|4123.5|4123.5|4126.51|4126.51|4123.5|4123.5|0
1605019660000|2020-11-10 14:47:40|4122.34|4122.34|4123.77|4123.77|4123.77|4123.77|4120.98|4120.98|0
1605019670000|2020-11-10 14:47:50|4124.06|4124.06|4123.41|4123.41|4125.01|4125.01|4123.41|4123.41|0
1605019680000|2020-11-10 14:48:00|4123.65|4123.65|4119.61|4119.61|4123.65|4123.65|4118.51|4118.51|0
1605019690000|2020-11-10 14:48:10|4119.32|4119.32|4117.98|4117.98|4119.9|4119.9|4116.88|4116.88|0
1605019700000|2020-11-10 14:48:20|4117.76|4117.76|4116.15|4116.15|4117.76|4117.76|4114.39|4114.39|0
1605019710000|2020-11-10 14:48:30|4116.45|4116.45|4122.36|4122.36|4122.36|4122.36|4116.45|4116.45|0
1605019720000|2020-11-10 14:48:40|4122.6|4122.6|4123.36|4123.36|4123.38|4123.38|4122.6|4122.6|0
1605019730000|2020-11-10 14:48:50|4123.65|4123.65|4122.61|4122.61|4126.02|4126.02|4122.61|4122.61|0
1605019740000|2020-11-10 14:49:00|4122.39|4122.39|4124.19|4124.19|4124.19|4124.19|4120.34|4120.34|0
1605019750000|2020-11-10 14:49:10|4124.48|4124.48|4121.68|4121.68|4125.14|4125.14|4121.68|4121.68|0
1605019760000|2020-11-10 14:49:20|4121.39|4121.39|4121.49|4121.49|4121.73|4121.73|4121.15|4121.15|0
1605019770000|2020-11-10 14:49:30|4123.15|4123.15|4119.93|4119.93|4123.15|4123.15|4119.93|4119.93|0
1605019780000|2020-11-10 14:49:40|4120.37|4120.37|4118.08|4118.08|4121.78|4121.78|4117.06|4117.06|0
1605019790000|2020-11-10 14:49:50|4117.94|4117.94|4115.35|4115.35|4117.94|4117.94|4115.35|4115.35|0
1605019800000|2020-11-10 14:50:00|4115.38|4115.38|4118.14|4118.14|4118.14|4118.14|4115.36|4115.36|0
1605019810000|2020-11-10 14:50:10|4118.73|4118.73|4111.44|4111.44|4119.48|4119.48|4111.44|4111.44|0
1605019820000|2020-11-10 14:50:20|4111.15|4111.15|4108.17|4108.17|4111.76|4111.76|4108.17|4108.17|0
1605019830000|2020-11-10 14:50:30|4108.15|4108.15|4109.54|4109.54|4110.71|4110.71|4107.61|4107.61|0
1605019840000|2020-11-10 14:50:40|4108.95|4108.95|4108.84|4108.84|4110.01|4110.01|4106.03|4106.03|0
1605019850000|2020-11-10 14:50:50|4108.81|4108.81|4106.62|4106.62|4109.69|4109.69|4105.23|4105.23|0
1605019860000|2020-11-10 14:51:00|4108.08|4108.08|4108.37|4108.37|4108.37|4108.37|4106.1|4106.1|0
1605019870000|2020-11-10 14:51:10|4108.66|4108.66|4111.37|4111.37|4111.81|4111.81|4108.66|4108.66|0
1605019880000|2020-11-10 14:51:20|4111.96|4111.96|4113.95|4113.95|4115.19|4115.19|4111.96|4111.96|0
1605019890000|2020-11-10 14:51:30|4114.24|4114.24|4117.55|4117.55|4118.57|4118.57|4114.02|4114.02|0
1605019900000|2020-11-10 14:51:40|4118.21|4118.21|4116.85|4116.85|4118.79|4118.79|4116.85|4116.85|0
1605019910000|2020-11-10 14:51:50|4116.04|4116.04|4113.27|4113.27|4116.04|4116.04|4110.66|4110.66|0
1605019920000|2020-11-10 14:52:00|4112.97|4112.97|4110.98|4110.98|4112.97|4112.97|4110.98|4110.98|0
1605019930000|2020-11-10 14:52:10|4111.46|4111.46|4109.77|4109.77|4111.46|4111.46|4109.77|4109.77|0
1605019940000|2020-11-10 14:52:20|4110.65|4110.65|4112.62|4112.62|4113.96|4113.96|4110.36|4110.36|0
1605019950000|2020-11-10 14:52:30|4112.86|4112.86|4114.42|4114.42|4115.01|4115.01|4112.86|4112.86|0
1605019960000|2020-11-10 14:52:40|4115.15|4115.15|4112.52|4112.52|4115.69|4115.69|4112.52|4112.52|0
1605019970000|2020-11-10 14:52:50|4112.06|4112.06|4115.52|4115.52|4115.52|4115.52|4112.06|4112.06|0
1605019980000|2020-11-10 14:53:00|4114.64|4114.64|4116.27|4116.27|4116.86|4116.86|4114.64|4114.64|0
1605019990000|2020-11-10 14:53:10|4115.83|4115.83|4118.37|4118.37|4118.37|4118.37|4115.61|4115.61|0
1605020000000|2020-11-10 14:53:20|4118.13|4118.13|4115.07|4115.07|4118.13|4118.13|4114.63|4114.63|0
1605020010000|2020-11-10 14:53:30|4114.78|4114.78|4110.57|4110.57|4114.78|4114.78|4110.08|4110.08|0
1605020020000|2020-11-10 14:53:40|4110.27|4110.27|4105.72|4105.72|4110.27|4110.27|4105.72|4105.72|0
1605020030000|2020-11-10 14:53:50|4106.53|4106.53|4108.71|4108.71|4109.01|4109.01|4106.21|4106.21|0
1605020040000|2020-11-10 14:54:00|4109.01|4109.01|4110.91|4110.91|4111.2|4111.2|4109.01|4109.01|0
1605020050000|2020-11-10 14:54:10|4110.46|4110.46|4112.66|4112.66|4112.66|4112.66|4109.2|4109.2|0
1605020060000|2020-11-10 14:54:20|4111.78|4111.78|4113.78|4113.78|4114.51|4114.51|4111.78|4111.78|0
1605020070000|2020-11-10 14:54:30|4114.07|4114.07|4111.41|4111.41|4114.36|4114.36|4111.41|4111.41|0
1605020080000|2020-11-10 14:54:40|4111.17|4111.17|4110.73|4110.73|4111.17|4111.17|4110.15|4110.15|0
1605020090000|2020-11-10 14:54:50|4111.03|4111.03|4110.68|4110.68|4112.63|4112.63|4110.68|4110.68|0
1605020100000|2020-11-10 14:55:00|4110.2|4110.2|4111.68|4111.68|4111.9|4111.9|4107.96|4107.96|0
1605020110000|2020-11-10 14:55:10|4111.98|4111.98|4109.84|4109.84|4112.5|4112.5|4109.84|4109.84|0
1605020120000|2020-11-10 14:55:20|4109.11|4109.11|4108.75|4108.75|4109.11|4109.11|4107.87|4107.87|0
1605020130000|2020-11-10 14:55:30|4109.04|4109.04|4113.74|4113.74|4113.74|4113.74|4109.04|4109.04|0
1605020140000|2020-11-10 14:55:40|4114.83|4114.83|4113.9|4113.9|4114.83|4114.83|4113.46|4113.46|0
1605020150000|2020-11-10 14:55:50|4113.61|4113.61|4111.17|4111.17|4114.46|4114.46|4111.17|4111.17|0
1605020160000|2020-11-10 14:56:00|4110.88|4110.88|4113.93|4113.93|4113.93|4113.93|4110.88|4110.88|0
1605020170000|2020-11-10 14:56:10|4113.71|4113.71|4108.84|4108.84|4113.71|4113.71|4107.89|4107.89|0
1605020180000|2020-11-10 14:56:20|4108.54|4108.54|4109.64|4109.64|4110.08|4110.08|4108.25|4108.25|0
1605020190000|2020-11-10 14:56:30|4108.98|4108.98|4106.96|4106.96|4108.98|4108.98|4106.13|4106.13|0
1605020200000|2020-11-10 14:56:40|4106.48|4106.48|4109.41|4109.41|4109.41|4109.41|4106.48|4106.48|0
1605020210000|2020-11-10 14:56:50|4109.62|4109.62|4110.5|4110.5|4112.56|4112.56|4109.62|4109.62|0
1605020220000|2020-11-10 14:57:00|4112.16|4112.16|4114.61|4114.61|4115.2|4115.2|4111.91|4111.91|0
1605020230000|2020-11-10 14:57:10|4114.03|4114.03|4114.27|4114.27|4114.27|4114.27|4113.54|4113.54|0
1605020240000|2020-11-10 14:57:20|4114.34|4114.34|4119.99|4119.99|4119.99|4119.99|4114.34|4114.34|0
1605020250000|2020-11-10 14:57:30|4119.7|4119.7|4117.96|4117.96|4121.25|4121.25|4117.96|4117.96|0
1605020260000|2020-11-10 14:57:40|4118.18|4118.18|4119.64|4119.64|4119.64|4119.64|4118.03|4118.03|0
1605020270000|2020-11-10 14:57:50|4118.69|4118.69|4118.22|4118.22|4120.95|4120.95|4117.79|4117.79|0
1605020280000|2020-11-10 14:58:00|4120.12|4120.12|4117.84|4117.84|4121.39|4121.39|4117.38|4117.38|0
1605020290000|2020-11-10 14:58:10|4118.52|4118.52|4119.69|4119.69|4119.69|4119.69|4118.52|4118.52|0
1605020300000|2020-11-10 14:58:20|4120.35|4120.35|4121.68|4121.68|4122.66|4122.66|4120.35|4120.35|0
1605020310000|2020-11-10 14:58:30|4122.12|4122.12|4120.59|4120.59|4122.12|4122.12|4120.59|4120.59|0
1605020320000|2020-11-10 14:58:40|4120.88|4120.88|4120.49|4120.49|4121.32|4121.32|4119.83|4119.83|0
1605020330000|2020-11-10 14:58:50|4120.41|4120.41|4117.93|4117.93|4121.05|4121.05|4117.93|4117.93|0
1605020340000|2020-11-10 14:59:00|4118.52|4118.52|4121.22|4121.22|4121.76|4121.76|4118.52|4118.52|0
1605020350000|2020-11-10 14:59:10|4120.93|4120.93|4121.69|4121.69|4123.3|4123.3|4120.91|4120.91|0
1605020360000|2020-11-10 14:59:20|4121.98|4121.98|4123.71|4123.71|4123.71|4123.71|4121.3|4121.3|0
1605020370000|2020-11-10 14:59:30|4124.01|4124.01|4120.46|4120.46|4124.52|4124.52|4119.59|4119.59|0
1605020380000|2020-11-10 14:59:40|4120.76|4120.76|4123.92|4123.92|4124.5|4124.5|4120.76|4120.76|0
1605020390000|2020-11-10 14:59:50|4124.57|4124.57|4124.07|4124.07|4125.62|4125.62|4123.49|4123.49|0
1605020400000|2020-11-10 15:00:00|4122.9|4122.9|4117.94|4117.94|4122.9|4122.9|4116.29|4116.29|0
1605020410000|2020-11-10 15:00:10|4117.7|4117.7|4118.01|4118.01|4118.91|4118.91|4117.57|4117.57|0
1605020420000|2020-11-10 15:00:20|4119.18|4119.18|4119.79|4119.79|4120.6|4120.6|4118.89|4118.89|0
1605020430000|2020-11-10 15:00:30|4120.45|4120.45|4122.4|4122.4|4122.4|4122.4|4119.77|4119.77|0
1605020440000|2020-11-10 15:00:40|4122.69|4122.69|4126.64|4126.64|4127.96|4127.96|4122.69|4122.69|0
1605020450000|2020-11-10 15:00:50|4127.37|4127.37|4126.47|4126.47|4127.37|4127.37|4124.84|4124.84|0
1605020460000|2020-11-10 15:01:00|4125.3|4125.3|4123.35|4123.35|4125.3|4125.3|4123.35|4123.35|0
1605020470000|2020-11-10 15:01:10|4123.94|4123.94|4121.89|4121.89|4123.94|4123.94|4121.89|4121.89|0
1605020480000|2020-11-10 15:01:20|4121.6|4121.6|4119.85|4119.85|4121.6|4121.6|4118.75|4118.75|0
1605020490000|2020-11-10 15:01:30|4120.38|4120.38|4121.91|4121.91|4123.08|4123.08|4120.38|4120.38|0
1605020500000|2020-11-10 15:01:40|4122.5|4122.5|4127.22|4127.22|4127.7|4127.7|4122.5|4122.5|0
1605020510000|2020-11-10 15:01:50|4126.92|4126.92|4124.44|4124.44|4127.51|4127.51|4123.85|4123.85|0
1605020520000|2020-11-10 15:02:00|4124.73|4124.73|4126.03|4126.03|4126.03|4126.03|4124.73|4124.73|0
1605020530000|2020-11-10 15:02:10|4125.81|4125.81|4123.76|4123.76|4125.81|4125.81|4122.74|4122.74|0
1605020540000|2020-11-10 15:02:20|4123.47|4123.47|4121.6|4121.6|4123.47|4123.47|4121.6|4121.6|0
1605020550000|2020-11-10 15:02:30|4121.11|4121.11|4123.97|4123.97|4124.18|4124.18|4121.11|4121.11|0
1605020560000|2020-11-10 15:02:40|4124.18|4124.18|4124.91|4124.91|4126.12|4126.12|4123.45|4123.45|0
1605020570000|2020-11-10 15:02:50|4125.18|4125.18|4127.23|4127.23|4127.23|4127.23|4125.18|4125.18|0
1605020580000|2020-11-10 15:03:00|4128|4128|4125.85|4125.85|4128.44|4128.44|4124.97|4124.97|0
1605020590000|2020-11-10 15:03:10|4125.26|4125.26|4127.83|4127.83|4128.06|4128.06|4125.26|4125.26|0
1605020600000|2020-11-10 15:03:20|4127.82|4127.82|4128.05|4128.05|4128.05|4128.05|4126.72|4126.72|0
1605020610000|2020-11-10 15:03:30|4127.76|4127.76|4127.6|4127.6|4128.71|4128.71|4127.25|4127.25|0
1605020620000|2020-11-10 15:03:40|4126.13|4126.13|4127.28|4127.28|4128.18|4128.18|4126.13|4126.13|0
1605020630000|2020-11-10 15:03:50|4127.06|4127.06|4123.83|4123.83|4127.06|4127.06|4123.62|4123.62|0
1605020640000|2020-11-10 15:04:00|4123.82|4123.82|4127.28|4127.28|4127.28|4127.28|4123.8|4123.8|0
1605020650000|2020-11-10 15:04:10|4128.16|4128.16|4127.16|4127.16|4129.08|4129.08|4126.68|4126.68|0
1605020660000|2020-11-10 15:04:20|4127.46|4127.46|4128.99|4128.99|4128.99|4128.99|4127.46|4127.46|0
1605020670000|2020-11-10 15:04:30|4128.77|4128.77|4129.21|4129.21|4129.43|4129.43|4127.77|4127.77|0
1605020680000|2020-11-10 15:04:40|4128.77|4128.77|4130.33|4130.33|4130.33|4130.33|4127.01|4127.01|0
1605020690000|2020-11-10 15:04:50|4129.89|4129.89|4125.13|4125.13|4129.89|4129.89|4124.54|4124.54|0
1605020700000|2020-11-10 15:05:00|4126.1|4126.1|4126.44|4126.44|4127.32|4127.32|4125.61|4125.61|0
1605020710000|2020-11-10 15:05:10|4126.58|4126.58|4123.69|4123.69|4126.88|4126.88|4122.86|4122.86|0
1605020720000|2020-11-10 15:05:20|4123.93|4123.93|4124.42|4124.42|4124.42|4124.42|4122.13|4122.13|0
1605020730000|2020-11-10 15:05:30|4124.71|4124.71|4121.81|4121.81|4125.06|4125.06|4121.81|4121.81|0
1605020740000|2020-11-10 15:05:40|4122.69|4122.69|4123.2|4123.2|4123.79|4123.79|4122.47|4122.47|0
1605020750000|2020-11-10 15:05:50|4122.98|4122.98|4122.69|4122.69|4122.98|4122.98|4122.69|4122.69|0
1605020760000|2020-11-10 15:06:00|4122.98|4122.98|4121.41|4121.41|4123.58|4123.58|4121.12|4121.12|0
1605020770000|2020-11-10 15:06:10|4120.83|4120.83|4119.76|4119.76|4120.83|4120.83|4118.64|4118.64|0
1605020780000|2020-11-10 15:06:20|4118.93|4118.93|4122.4|4122.4|4122.4|4122.4|4118.05|4118.05|0
1605020790000|2020-11-10 15:06:30|4123.5|4123.5|4124.53|4124.53|4124.53|4124.53|4123.27|4123.27|0
1605020800000|2020-11-10 15:06:40|4125.7|4125.7|4126.04|4126.04|4126.79|4126.79|4125.6|4125.6|0
1605020810000|2020-11-10 15:06:50|4125.23|4125.23|4120.46|4120.46|4125.52|4125.52|4120.46|4120.46|0
1605020820000|2020-11-10 15:07:00|4120.68|4120.68|4115.7|4115.7|4120.68|4120.68|4115.7|4115.7|0
1605020830000|2020-11-10 15:07:10|4115.67|4115.67|4111.63|4111.63|4115.67|4115.67|4111.63|4111.63|0
1605020840000|2020-11-10 15:07:20|4111.12|4111.12|4109.6|4109.6|4111.12|4111.12|4109.6|4109.6|0
1605020850000|2020-11-10 15:07:30|4109.82|4109.82|4109.1|4109.1|4110.12|4110.12|4109.1|4109.1|0
1605020860000|2020-11-10 15:07:40|4109.53|4109.53|4105.93|4105.93|4109.53|4109.53|4105.93|4105.93|0
1605020870000|2020-11-10 15:07:50|4106.9|4106.9|4109.58|4109.58|4109.82|4109.82|4106.88|4106.88|0
1605020880000|2020-11-10 15:08:00|4109|4109|4109.19|4109.19|4109.29|4109.29|4107.85|4107.85|0
1605020890000|2020-11-10 15:08:10|4110.58|4110.58|4109.92|4109.92|4111.46|4111.46|4109.92|4109.92|0
1605020900000|2020-11-10 15:08:20|4110.21|4110.21|4107.2|4107.2|4110.21|4110.21|4107.2|4107.2|0
1605020910000|2020-11-10 15:08:30|4107.49|4107.49|4111.92|4111.92|4111.92|4111.92|4107.49|4107.49|0
1605020920000|2020-11-10 15:08:40|4112.21|4112.21|4112.16|4112.16|4113.04|4113.04|4110.92|4110.92|0
1605020930000|2020-11-10 15:08:50|4113.82|4113.82|4114.82|4114.82|4114.82|4114.82|4113.58|4113.58|0
1605020940000|2020-11-10 15:09:00|4115.5|4115.5|4114.91|4114.91|4115.5|4115.5|4113.45|4113.45|0
1605020950000|2020-11-10 15:09:10|4115.64|4115.64|4117.55|4117.55|4118.43|4118.43|4115.64|4115.64|0
1605020960000|2020-11-10 15:09:20|4115.6|4115.6|4117.22|4117.22|4117.22|4117.22|4115.6|4115.6|0
1605020970000|2020-11-10 15:09:30|4118.69|4118.69|4120.27|4120.27|4120.27|4120.27|4118.69|4118.69|0
1605020980000|2020-11-10 15:09:40|4120.93|4120.93|4121.17|4121.17|4121.75|4121.75|4120.44|4120.44|0
1605020990000|2020-11-10 15:09:50|4121.61|4121.61|4120.24|4120.24|4121.82|4121.82|4120.22|4120.22|0
1605021000000|2020-11-10 15:10:00|4120.96|4120.96|4123.49|4123.49|4124.08|4124.08|4120.96|4120.96|0
1605021010000|2020-11-10 15:10:10|4123.78|4123.78|4123.79|4123.79|4124|4124|4122.61|4122.61|0
1605021020000|2020-11-10 15:10:20|4123.55|4123.55|4124.06|4124.06|4124.06|4124.06|4122.24|4122.24|0
1605021030000|2020-11-10 15:10:30|4123.85|4123.85|4124.84|4124.84|4124.84|4124.84|4123.85|4123.85|0
1605021040000|2020-11-10 15:10:40|4124.83|4124.83|4123.07|4123.07|4124.83|4124.83|4122.85|4122.85|0
1605021050000|2020-11-10 15:10:50|4122.85|4122.85|4124.78|4124.78|4124.78|4124.78|4122.66|4122.66|0
1605021060000|2020-11-10 15:11:00|4125.07|4125.07|4127.92|4127.92|4127.92|4127.92|4125.07|4125.07|0
1605021070000|2020-11-10 15:11:10|4128.94|4128.94|4126.56|4126.56|4128.94|4128.94|4126.12|4126.12|0
1605021080000|2020-11-10 15:11:20|4127.43|4127.43|4129.69|4129.69|4129.69|4129.69|4127.43|4127.43|0
1605021090000|2020-11-10 15:11:30|4128.62|4128.62|4128.03|4128.03|4128.91|4128.91|4128.03|4128.03|0
1605021100000|2020-11-10 15:11:40|4127.74|4127.74|4125.99|4125.99|4127.74|4127.74|4125.77|4125.77|0
1605021110000|2020-11-10 15:11:50|4126.23|4126.23|4125.6|4125.6|4126.23|4126.23|4124.92|4124.92|0
1605021120000|2020-11-10 15:12:00|4125.84|4125.84|4126.95|4126.95|4126.97|4126.97|4123.21|4123.21|0
1605021130000|2020-11-10 15:12:10|4126.07|4126.07|4127.7|4127.7|4128.46|4128.46|4126.07|4126.07|0
1605021140000|2020-11-10 15:12:20|4127.11|4127.11|4130.04|4130.04|4130.04|4130.04|4127.11|4127.11|0
1605021150000|2020-11-10 15:12:30|4130.48|4130.48|4131.1|4131.1|4131.1|4131.1|4129.31|4129.31|0
1605021160000|2020-11-10 15:12:40|4130.86|4130.86|4134.76|4134.76|4135.17|4135.17|4130.86|4130.86|0
1605021170000|2020-11-10 15:12:50|4134.47|4134.47|4133.15|4133.15|4134.76|4134.76|4133.15|4133.15|0
1605021180000|2020-11-10 15:13:00|4133.37|4133.37|4130.06|4130.06|4133.37|4133.37|4130.06|4130.06|0
1605021190000|2020-11-10 15:13:10|4129.62|4129.62|4127.95|4127.95|4129.84|4129.84|4127.95|4127.95|0
1605021200000|2020-11-10 15:13:20|4128.53|4128.53|4129.12|4129.12|4129.7|4129.7|4128.53|4128.53|0
1605021210000|2020-11-10 15:13:30|4129.34|4129.34|4129.24|4129.24|4130.26|4130.26|4129.24|4129.24|0
1605021220000|2020-11-10 15:13:40|4129.25|4129.25|4126.72|4126.72|4129.25|4129.25|4126.72|4126.72|0
1605021230000|2020-11-10 15:13:50|4125.54|4125.54|4126.47|4126.47|4126.47|4126.47|4125.54|4125.54|0
1605021240000|2020-11-10 15:14:00|4126.18|4126.18|4129.11|4129.11|4129.11|4129.11|4125.16|4125.16|0
1605021250000|2020-11-10 15:14:10|4129.76|4129.76|4127.72|4127.72|4129.76|4129.76|4127.72|4127.72|0
1605021260000|2020-11-10 15:14:20|4128.3|4128.3|4126.94|4126.94|4128.54|4128.54|4126.94|4126.94|0
1605021270000|2020-11-10 15:14:30|4126.65|4126.65|4130.18|4130.18|4130.47|4130.47|4125.33|4125.33|0
1605021280000|2020-11-10 15:14:40|4130.47|4130.47|4132.34|4132.34|4132.34|4132.34|4129.96|4129.96|0
1605021290000|2020-11-10 15:14:50|4131.46|4131.46|4128.47|4128.47|4131.9|4131.9|4128.47|4128.47|0
1605021300000|2020-11-10 15:15:00|4127.59|4127.59|4127.23|4127.23|4128.69|4128.69|4127.23|4127.23|0
1605021310000|2020-11-10 15:15:10|4127.96|4127.96|4125.05|4125.05|4127.96|4127.96|4125.05|4125.05|0
1605021320000|2020-11-10 15:15:20|4124.61|4124.61|4124.81|4124.81|4124.81|4124.81|4123.64|4123.64|0
1605021330000|2020-11-10 15:15:30|4124.59|4124.59|4120.33|4120.33|4124.59|4124.59|4120.04|4120.04|0
1605021340000|2020-11-10 15:15:40|4120.77|4120.77|4122.83|4122.83|4123.05|4123.05|4120.09|4120.09|0
1605021350000|2020-11-10 15:15:50|4122.24|4122.24|4122.58|4122.58|4122.59|4122.59|4122.24|4122.24|0
1605021360000|2020-11-10 15:16:00|4123.5|4123.5|4124.29|4124.29|4124.38|4124.38|4123.5|4123.5|0
1605021370000|2020-11-10 15:16:10|4124|4124|4124.95|4124.95|4124.95|4124.95|4124|4124|0
1605021380000|2020-11-10 15:16:20|4125.92|4125.92|4125.24|4125.24|4127.04|4127.04|4125.02|4125.02|0
1605021390000|2020-11-10 15:16:30|4125.53|4125.53|4123.77|4123.77|4125.53|4125.53|4121.88|4121.88|0
1605021400000|2020-11-10 15:16:40|4122.9|4122.9|4120.81|4120.81|4122.9|4122.9|4120.81|4120.81|0
1605021410000|2020-11-10 15:16:50|4121.03|4121.03|4126.21|4126.21|4126.5|4126.5|4121.03|4121.03|0
1605021420000|2020-11-10 15:17:00|4126.64|4126.64|4126.27|4126.27|4128.05|4128.05|4125.69|4125.69|0
1605021430000|2020-11-10 15:17:10|4125.39|4125.39|4123.56|4123.56|4125.69|4125.69|4122.59|4122.59|0
1605021440000|2020-11-10 15:17:20|4122.84|4122.84|4122.13|4122.13|4122.84|4122.84|4121.16|4121.16|0
1605021450000|2020-11-10 15:17:30|4122.35|4122.35|4120.45|4120.45|4122.35|4122.35|4120.45|4120.45|0
1605021460000|2020-11-10 15:17:40|4121.81|4121.81|4121.39|4121.39|4121.81|4121.81|4121.39|4121.39|0
1605021470000|2020-11-10 15:17:50|4121.37|4121.37|4122.29|4122.29|4122.29|4122.29|4121.37|4121.37|0
1605021480000|2020-11-10 15:18:00|4121.17|4121.17|4121.04|4121.04|4122.12|4122.12|4120.8|4120.8|0
1605021490000|2020-11-10 15:18:10|4120.82|4120.82|4116.47|4116.47|4120.82|4120.82|4116.47|4116.47|0
1605021500000|2020-11-10 15:18:20|4117.13|4117.13|4120.12|4120.12|4120.34|4120.34|4117.13|4117.13|0
1605021510000|2020-11-10 15:18:30|4119.64|4119.64|4120.22|4120.22|4120.22|4120.22|4119.64|4119.64|0
1605021520000|2020-11-10 15:18:40|4119.93|4119.93|4118.91|4118.91|4119.93|4119.93|4118.91|4118.91|0
1605021530000|2020-11-10 15:18:50|4119.2|4119.2|4120.76|4120.76|4120.76|4120.76|4119.2|4119.2|0
1605021540000|2020-11-10 15:19:00|4121.48|4121.48|4121.39|4121.39|4122.65|4122.65|4121.39|4121.39|0
1605021550000|2020-11-10 15:19:10|4121.17|4121.17|4118.84|4118.84|4122.12|4122.12|4118.84|4118.84|0
1605021560000|2020-11-10 15:19:20|4118.3|4118.3|4124.55|4124.55|4124.55|4124.55|4116.98|4116.98|0
1605021570000|2020-11-10 15:19:30|4124.11|4124.11|4121.89|4121.89|4124.62|4124.62|4121.89|4121.89|0
1605021580000|2020-11-10 15:19:40|4123.18|4123.18|4124.98|4124.98|4125.52|4125.52|4123.18|4123.18|0
1605021590000|2020-11-10 15:19:50|4124.76|4124.76|4126.52|4126.52|4127.22|4127.22|4124.76|4124.76|0
1605021600000|2020-11-10 15:20:00|4127.49|4127.49|4127.76|4127.76|4128.58|4128.58|4126.61|4126.61|0
1605021610000|2020-11-10 15:20:10|4128.48|4128.48|4126.46|4126.46|4128.48|4128.48|4126.27|4126.27|0
1605021620000|2020-11-10 15:20:20|4127.49|4127.49|4126.03|4126.03|4127.49|4127.49|4126.03|4126.03|0
1605021630000|2020-11-10 15:20:30|4126.32|4126.32|4128.51|4128.51|4128.51|4128.51|4126.32|4126.32|0
1605021640000|2020-11-10 15:20:40|4129.09|4129.09|4126.88|4126.88|4130.28|4130.28|4126.88|4126.88|0
1605021650000|2020-11-10 15:20:50|4126.22|4126.22|4127.02|4127.02|4128.02|4128.02|4125.98|4125.98|0
1605021660000|2020-11-10 15:21:00|4127.24|4127.24|4126.15|4126.15|4127.54|4127.54|4124.03|4124.03|0
1605021670000|2020-11-10 15:21:10|4125.05|4125.05|4127.85|4127.85|4128.51|4128.51|4124.15|4124.15|0
1605021680000|2020-11-10 15:21:20|4127.56|4127.56|4129.07|4129.07|4129.07|4129.07|4127.05|4127.05|0
1605021690000|2020-11-10 15:21:30|4129.1|4129.1|4128.78|4128.78|4129.78|4129.78|4128.08|4128.08|0
1605021700000|2020-11-10 15:21:40|4128.34|4128.34|4125.54|4125.54|4128.34|4128.34|4124.88|4124.88|0
1605021710000|2020-11-10 15:21:50|4125.76|4125.76|4126.05|4126.05|4127.37|4127.37|4125.76|4125.76|0
1605021720000|2020-11-10 15:22:00|4126.78|4126.78|4123.54|4123.54|4126.78|4126.78|4122.45|4122.45|0
1605021730000|2020-11-10 15:22:10|4122.88|4122.88|4119.24|4119.24|4122.88|4122.88|4118.94|4118.94|0
1605021740000|2020-11-10 15:22:20|4118.31|4118.31|4117.48|4117.48|4119.65|4119.65|4117.19|4117.19|0
1605021750000|2020-11-10 15:22:30|4117.19|4117.19|4117.95|4117.95|4118.77|4118.77|4117.19|4117.19|0
1605021760000|2020-11-10 15:22:40|4117.65|4117.65|4119.82|4119.82|4119.82|4119.82|4117.65|4117.65|0
1605021770000|2020-11-10 15:22:50|4119.38|4119.38|4120.16|4120.16|4120.16|4120.16|4119.09|4119.09|0
1605021780000|2020-11-10 15:23:00|4120.64|4120.64|4125.12|4125.12|4125.12|4125.12|4120.64|4120.64|0
1605021790000|2020-11-10 15:23:10|4125.42|4125.42|4126.14|4126.14|4126.68|4126.68|4125.42|4125.42|0
1605021800000|2020-11-10 15:23:20|4125.9|4125.9|4123.98|4123.98|4125.9|4125.9|4122.55|4122.55|0
1605021810000|2020-11-10 15:23:30|4123.93|4123.93|4125.25|4125.25|4125.55|4125.55|4123.93|4123.93|0
1605021820000|2020-11-10 15:23:40|4124.96|4124.96|4122.89|4122.89|4124.96|4124.96|4122.89|4122.89|0
1605021830000|2020-11-10 15:23:50|4122.16|4122.16|4124.62|4124.62|4124.62|4124.62|4121.62|4121.62|0
1605021840000|2020-11-10 15:24:00|4125.21|4125.21|4126.81|4126.81|4128.98|4128.98|4125.21|4125.21|0
1605021850000|2020-11-10 15:24:10|4126.38|4126.38|4126.33|4126.33|4126.38|4126.38|4125.25|4125.25|0
1605021860000|2020-11-10 15:24:20|4126.04|4126.04|4127.08|4127.08|4127.59|4127.59|4125.4|4125.4|0
1605021870000|2020-11-10 15:24:30|4127.3|4127.3|4131.05|4131.05|4131.05|4131.05|4127.3|4127.3|0
1605021880000|2020-11-10 15:24:40|4131.63|4131.63|4128.64|4128.64|4131.63|4131.63|4128.64|4128.64|0
1605021890000|2020-11-10 15:24:50|4128.35|4128.35|4128.05|4128.05|4128.35|4128.35|4128.05|4128.05|0
1605021900000|2020-11-10 15:25:00|4128.35|4128.35|4128.88|4128.88|4129.76|4129.76|4128.35|4128.35|0
1605021910000|2020-11-10 15:25:10|4128.59|4128.59|4130.32|4130.32|4130.61|4130.61|4128.59|4128.59|0
1605021920000|2020-11-10 15:25:20|4130.54|4130.54|4128.42|4128.42|4131.09|4131.09|4128.42|4128.42|0
1605021930000|2020-11-10 15:25:30|4128.64|4128.64|4128.4|4128.4|4129.66|4129.66|4127.81|4127.81|0
1605021940000|2020-11-10 15:25:40|4127.91|4127.91|4128.98|4128.98|4128.98|4128.98|4126.72|4126.72|0
1605021950000|2020-11-10 15:25:50|4128.1|4128.1|4127.09|4127.09|4128.19|4128.19|4127.09|4127.09|0
1605021960000|2020-11-10 15:26:00|4127.31|4127.31|4127.77|4127.77|4128.5|4128.5|4126.73|4126.73|0
1605021970000|2020-11-10 15:26:10|4127.53|4127.53|4125.95|4125.95|4127.53|4127.53|4125.48|4125.48|0
1605021980000|2020-11-10 15:26:20|4126.38|4126.38|4125.68|4125.68|4126.38|4126.38|4125.46|4125.46|0
1605021990000|2020-11-10 15:26:30|4125.09|4125.09|4124|4124|4125.09|4125.09|4123.49|4123.49|0
1605022000000|2020-11-10 15:26:40|4123.71|4123.71|4124.73|4124.73|4125.83|4125.83|4123.71|4123.71|0
1605022010000|2020-11-10 15:26:50|4125.17|4125.17|4126.24|4126.24|4126.24|4126.24|4125.17|4125.17|0
1605022020000|2020-11-10 15:27:00|4126.68|4126.68|4126.85|4126.85|4126.85|4126.85|4126.09|4126.09|0
1605022030000|2020-11-10 15:27:10|4127.67|4127.67|4127.67|4127.67|4127.97|4127.97|4127.67|4127.67|0
1605022040000|2020-11-10 15:27:20|4127.38|4127.38|4125.63|4125.63|4129.23|4129.23|4125.63|4125.63|0
1605022050000|2020-11-10 15:27:30|4125.04|4125.04|4124.46|4124.46|4125.04|4125.04|4124.39|4124.39|0
1605022060000|2020-11-10 15:27:40|4123.44|4123.44|4123|4123|4123.44|4123.44|4122.71|4122.71|0
1605022070000|2020-11-10 15:27:50|4123.29|4123.29|4125.43|4125.43|4125.67|4125.67|4123.29|4123.29|0
1605022080000|2020-11-10 15:28:00|4124.87|4124.87|4122.22|4122.22|4125.09|4125.09|4122.22|4122.22|0
1605022090000|2020-11-10 15:28:10|4121.98|4121.98|4120.71|4120.71|4122.46|4122.46|4120.71|4120.71|0
1605022100000|2020-11-10 15:28:20|4121.59|4121.59|4124.43|4124.43|4124.43|4124.43|4121.3|4121.3|0
1605022110000|2020-11-10 15:28:30|4125.09|4125.09|4124.61|4124.61|4125.29|4125.29|4123.6|4123.6|0
1605022120000|2020-11-10 15:28:40|4124.02|4124.02|4123.29|4123.29|4124.02|4124.02|4122.71|4122.71|0
1605022130000|2020-11-10 15:28:50|4122.85|4122.85|4121.88|4121.88|4122.85|4122.85|4120.95|4120.95|0
1605022140000|2020-11-10 15:29:00|4122.32|4122.32|4125.56|4125.56|4125.56|4125.56|4122.32|4122.32|0
1605022150000|2020-11-10 15:29:10|4125.51|4125.51|4125.75|4125.75|4126.04|4126.04|4124.53|4124.53|0
1605022160000|2020-11-10 15:29:20|4125.26|4125.26|4124.53|4124.53|4125.26|4125.26|4124.17|4124.17|0
1605022170000|2020-11-10 15:29:30|4124.77|4124.77|4123.7|4123.7|4124.77|4124.77|4122.8|4122.8|0
1605022180000|2020-11-10 15:29:40|4123.27|4123.27|4123.29|4123.29|4123.29|4123.29|4122.76|4122.76|0
1605022190000|2020-11-10 15:29:50|4123.51|4123.51|4124.31|4124.31|4124.77|4124.77|4123.51|4123.51|0
1605022200000|2020-11-10 15:30:00|4124.27|4124.27|4123.54|4123.54|4124.27|4124.27|4123.24|4123.24|0
1605022210000|2020-11-10 15:30:10|4123.32|4123.32|4121.76|4121.76|4123.32|4123.32|4121.3|4121.3|0
1605022220000|2020-11-10 15:30:20|4122.48|4122.48|4122.92|4122.92|4124.63|4124.63|4122.48|4122.48|0
1605022230000|2020-11-10 15:30:30|4123.14|4123.14|4122.83|4122.83|4123.14|4123.14|4120.42|4120.42|0
1605022240000|2020-11-10 15:30:40|4121.93|4121.93|4119.64|4119.64|4121.93|4121.93|4119.64|4119.64|0
1605022250000|2020-11-10 15:30:50|4119.15|4119.15|4119.45|4119.45|4120.03|4120.03|4119.15|4119.15|0
1605022260000|2020-11-10 15:31:00|4120.42|4120.42|4118.86|4118.86|4120.71|4120.71|4118.61|4118.61|0
1605022270000|2020-11-10 15:31:10|4119.15|4119.15|4120.59|4120.59|4121.07|4121.07|4118.37|4118.37|0
1605022280000|2020-11-10 15:31:20|4120.37|4120.37|4122.98|4122.98|4122.98|4122.98|4120.37|4120.37|0
1605022290000|2020-11-10 15:31:30|4122.54|4122.54|4120.94|4120.94|4122.54|4122.54|4120.94|4120.94|0
1605022300000|2020-11-10 15:31:40|4120.35|4120.35|4121.79|4121.79|4121.79|4121.79|4120.13|4120.13|0
1605022310000|2020-11-10 15:31:50|4122.45|4122.45|4123.71|4123.71|4124.01|4124.01|4122.3|4122.3|0
1605022320000|2020-11-10 15:32:00|4123.28|4123.28|4126.51|4126.51|4126.51|4126.51|4123.28|4123.28|0
1605022330000|2020-11-10 15:32:10|4125.86|4125.86|4124.86|4124.86|4125.86|4125.86|4124.08|4124.08|0
1605022340000|2020-11-10 15:32:20|4124.37|4124.37|4124.86|4124.86|4126.15|4126.15|4124.37|4124.37|0
1605022350000|2020-11-10 15:32:30|4124.57|4124.57|4123.81|4123.81|4124.86|4124.86|4123.13|4123.13|0
1605022360000|2020-11-10 15:32:40|4123.57|4123.57|4124.64|4124.64|4124.64|4124.64|4123.35|4123.35|0
1605022370000|2020-11-10 15:32:50|4124.93|4124.93|4124.69|4124.69|4125.15|4125.15|4124.45|4124.45|0
1605022380000|2020-11-10 15:33:00|4124.4|4124.4|4125.13|4125.13|4125.13|4125.13|4122.5|4122.5|0
1605022390000|2020-11-10 15:33:10|4125.15|4125.15|4124.41|4124.41|4127.19|4127.19|4124.41|4124.41|0
1605022400000|2020-11-10 15:33:20|4124.17|4124.17|4123.44|4123.44|4125.39|4125.39|4123.01|4123.01|0
1605022410000|2020-11-10 15:33:30|4123.88|4123.88|4123.39|4123.39|4124.41|4124.41|4123.39|4123.39|0
1605022420000|2020-11-10 15:33:40|4123.18|4123.18|4124.03|4124.03|4124.93|4124.93|4123.18|4123.18|0
1605022430000|2020-11-10 15:33:50|4123.44|4123.44|4123.27|4123.27|4124.03|4124.03|4123.01|4123.01|0
1605022440000|2020-11-10 15:34:00|4123.51|4123.51|4122.81|4122.81|4124.78|4124.78|4122.81|4122.81|0
1605022450000|2020-11-10 15:34:10|4123.03|4123.03|4123.81|4123.81|4123.81|4123.81|4122.49|4122.49|0
1605022460000|2020-11-10 15:34:20|4124.1|4124.1|4127.15|4127.15|4127.15|4127.15|4124.1|4124.1|0
1605022470000|2020-11-10 15:34:30|4127.68|4127.68|4128.27|4128.27|4129.92|4129.92|4127.68|4127.68|0
1605022480000|2020-11-10 15:34:40|4128.51|4128.51|4125.08|4125.08|4129.51|4129.51|4125.08|4125.08|0
1605022490000|2020-11-10 15:34:50|4125.52|4125.52|4127.05|4127.05|4129.56|4129.56|4125.52|4125.52|0
1605022500000|2020-11-10 15:35:00|4125.78|4125.78|4127.57|4127.57|4127.57|4127.57|4125.78|4125.78|0
1605022510000|2020-11-10 15:35:10|4126.85|4126.85|4123|4123|4126.85|4126.85|4123|4123|0
1605022520000|2020-11-10 15:35:20|4122.71|4122.71|4124.53|4124.53|4124.53|4124.53|4122.68|4122.68|0
1605022530000|2020-11-10 15:35:30|4123.85|4123.85|4123.31|4123.31|4124.53|4124.53|4123.31|4123.31|0
1605022540000|2020-11-10 15:35:40|4123.8|4123.8|4122.26|4122.26|4123.8|4123.8|4122.26|4122.26|0
1605022550000|2020-11-10 15:35:50|4122.04|4122.04|4124.01|4124.01|4124.99|4124.99|4122.04|4122.04|0
1605022560000|2020-11-10 15:36:00|4123.51|4123.51|4122.78|4122.78|4123.51|4123.51|4122|4122|0
1605022570000|2020-11-10 15:36:10|4123.7|4123.7|4124.75|4124.75|4125.04|4125.04|4123.7|4123.7|0
1605022580000|2020-11-10 15:36:20|4124.31|4124.31|4121.29|4121.29|4124.31|4124.31|4120.83|4120.83|0
1605022590000|2020-11-10 15:36:30|4121.99|4121.99|4122.31|4122.31|4122.8|4122.8|4120.75|4120.75|0
1605022600000|2020-11-10 15:36:40|4121.88|4121.88|4123.38|4123.38|4124.31|4124.31|4121.07|4121.07|0
1605022610000|2020-11-10 15:36:50|4122.04|4122.04|4122.31|4122.31|4123.07|4123.07|4121.8|4121.8|0
1605022620000|2020-11-10 15:37:00|4121.83|4121.83|4121.54|4121.54|4121.83|4121.83|4121.24|4121.24|0
1605022630000|2020-11-10 15:37:10|4121.24|4121.24|4118.69|4118.69|4121.24|4121.24|4118.69|4118.69|0
1605022640000|2020-11-10 15:37:20|4118.98|4118.98|4117.93|4117.93|4118.98|4118.98|4117.93|4117.93|0
1605022650000|2020-11-10 15:37:30|4118.51|4118.51|4121.81|4121.81|4121.85|4121.85|4118.51|4118.51|0
1605022660000|2020-11-10 15:37:40|4122.59|4122.59|4123.44|4123.44|4124.42|4124.42|4122.59|4122.59|0
1605022670000|2020-11-10 15:37:50|4122.72|4122.72|4121.36|4121.36|4124.09|4124.09|4120.88|4120.88|0
1605022680000|2020-11-10 15:38:00|4122.07|4122.07|4122.41|4122.41|4123.46|4123.46|4121.83|4121.83|0
1605022690000|2020-11-10 15:38:10|4123|4123|4120.61|4120.61|4123.22|4123.22|4120.61|4120.61|0
1605022700000|2020-11-10 15:38:20|4119.88|4119.88|4121.39|4121.39|4121.9|4121.9|4119.44|4119.44|0
1605022710000|2020-11-10 15:38:30|4120.66|4120.66|4120.07|4120.07|4121.15|4121.15|4119.86|4119.86|0
1605022720000|2020-11-10 15:38:40|4120.32|4120.32|4120.32|4120.32|4120.32|4120.32|4118.47|4118.47|0
1605022730000|2020-11-10 15:38:50|4120.78|4120.78|4120.02|4120.02|4120.78|4120.78|4119.15|4119.15|0
1605022740000|2020-11-10 15:39:00|4118.53|4118.53|4115.2|4115.2|4118.53|4118.53|4115.2|4115.2|0
1605022750000|2020-11-10 15:39:10|4114.49|4114.49|4116.66|4116.66|4117.68|4117.68|4113.06|4113.06|0
1605022760000|2020-11-10 15:39:20|4116.36|4116.36|4114.93|4114.93|4116.36|4116.36|4114.93|4114.93|0
1605022770000|2020-11-10 15:39:30|4114.69|4114.69|4115.27|4115.27|4115.57|4115.57|4114.69|4114.69|0
1605022780000|2020-11-10 15:39:40|4115.57|4115.57|4119.27|4119.27|4119.53|4119.53|4115.57|4115.57|0
1605022790000|2020-11-10 15:39:50|4118.68|4118.68|4117.12|4117.12|4119.75|4119.75|4117.12|4117.12|0
1605022800000|2020-11-10 15:40:00|4116.9|4116.9|4115.64|4115.64|4116.9|4116.9|4115.15|4115.15|0
1605022810000|2020-11-10 15:40:10|4115.4|4115.4|4117.2|4117.2|4117.2|4117.2|4115.35|4115.35|0
1605022820000|2020-11-10 15:40:20|4117.42|4117.42|4115.71|4115.71|4117.42|4117.42|4115.42|4115.42|0
1605022830000|2020-11-10 15:40:30|4115.2|4115.2|4112.72|4112.72|4115.2|4115.2|4112.24|4112.24|0
1605022840000|2020-11-10 15:40:40|4113.79|4113.79|4114.18|4114.18|4114.18|4114.18|4113.45|4113.45|0
1605022850000|2020-11-10 15:40:50|4114.48|4114.48|4110.9|4110.9|4116.01|4116.01|4110.9|4110.9|0
1605022860000|2020-11-10 15:41:00|4110.39|4110.39|4110.15|4110.15|4110.39|4110.39|4108.64|4108.64|0
1605022870000|2020-11-10 15:41:10|4109.85|4109.85|4110.9|4110.9|4110.9|4110.9|4109.85|4109.85|0
1605022880000|2020-11-10 15:41:20|4111.63|4111.63|4114.41|4114.41|4114.87|4114.87|4111.63|4111.63|0
1605022890000|2020-11-10 15:41:30|4114.63|4114.63|4114.92|4114.92|4116.08|4116.08|4114.14|4114.14|0
1605022900000|2020-11-10 15:41:40|4114.33|4114.33|4111.78|4111.78|4114.33|4114.33|4111.78|4111.78|0
1605022910000|2020-11-10 15:41:50|4111.19|4111.19|4110.49|4110.49|4112.02|4112.02|4110.49|4110.49|0
1605022920000|2020-11-10 15:42:00|4110.71|4110.71|4110.76|4110.76|4110.93|4110.93|4110|4110|0
1605022930000|2020-11-10 15:42:10|4110.27|4110.27|4110.76|4110.76|4111.08|4111.08|4109.76|4109.76|0
1605022940000|2020-11-10 15:42:20|4110.52|4110.52|4110.27|4110.27|4110.52|4110.52|4109.11|4109.11|0
1605022950000|2020-11-10 15:42:30|4109.84|4109.84|4111.81|4111.81|4112.85|4112.85|4109.84|4109.84|0
1605022960000|2020-11-10 15:42:40|4112.39|4112.39|4111.81|4111.81|4112.39|4112.39|4111.81|4111.81|0
1605022970000|2020-11-10 15:42:50|4111.12|4111.12|4109.3|4109.3|4111.42|4111.42|4108.86|4108.86|0
1605022980000|2020-11-10 15:43:00|4108.62|4108.62|4110.4|4110.4|4110.4|4110.4|4108.4|4108.4|0
1605022990000|2020-11-10 15:43:10|4110.1|4110.1|4109.35|4109.35|4110.1|4110.1|4109.35|4109.35|0
1605023000000|2020-11-10 15:43:20|4109.64|4109.64|4109.47|4109.47|4109.64|4109.64|4109.4|4109.4|0
1605023010000|2020-11-10 15:43:30|4108.88|4108.88|4106.2|4106.2|4108.88|4108.88|4106.2|4106.2|0
1605023020000|2020-11-10 15:43:40|4105.96|4105.96|4106.15|4106.15|4106.86|4106.86|4105.3|4105.3|0
1605023030000|2020-11-10 15:43:50|4106.45|4106.45|4107.74|4107.74|4107.74|4107.74|4106.45|4106.45|0
1605023040000|2020-11-10 15:44:00|4107.44|4107.44|4105.69|4105.69|4107.44|4107.44|4105.4|4105.4|0
1605023050000|2020-11-10 15:44:10|4106.57|4106.57|4108.74|4108.74|4109.2|4109.2|4106.57|4106.57|0
1605023060000|2020-11-10 15:44:20|4108.52|4108.52|4108.98|4108.98|4109.03|4109.03|4108.44|4108.44|0
1605023070000|2020-11-10 15:44:30|4108.76|4108.76|4110.43|4110.43|4110.43|4110.43|4108.76|4108.76|0
1605023080000|2020-11-10 15:44:40|4111.3|4111.3|4113.04|4113.04|4113.53|4113.53|4111.3|4111.3|0
1605023090000|2020-11-10 15:44:50|4112.82|4112.82|4114.48|4114.48|4115.18|4115.18|4112.82|4112.82|0
1605023100000|2020-11-10 15:45:00|4114.18|4114.18|4116.03|4116.03|4116.03|4116.03|4114.18|4114.18|0
1605023110000|2020-11-10 15:45:10|4116.32|4116.32|4116.57|4116.57|4117.49|4117.49|4116.32|4116.32|0
1605023120000|2020-11-10 15:45:20|4116.86|4116.86|4120.73|4120.73|4120.73|4120.73|4116.86|4116.86|0
1605023130000|2020-11-10 15:45:30|4121.61|4121.61|4116.86|4116.86|4121.8|4121.8|4116.86|4116.86|0
1605023140000|2020-11-10 15:45:40|4117.15|4117.15|4115.4|4115.4|4117.37|4117.37|4115.4|4115.4|0
1605023150000|2020-11-10 15:45:50|4115.88|4115.88|4115.39|4115.39|4117.1|4117.1|4114.83|4114.83|0
1605023160000|2020-11-10 15:46:00|4115.61|4115.61|4117.61|4117.61|4117.61|4117.61|4115.61|4115.61|0
1605023170000|2020-11-10 15:46:10|4118.09|4118.09|4118.04|4118.04|4118.99|4118.99|4118.04|4118.04|0
1605023180000|2020-11-10 15:46:20|4117.75|4117.75|4117.07|4117.07|4117.75|4117.75|4116.7|4116.7|0
1605023190000|2020-11-10 15:46:30|4116.49|4116.49|4118.31|4118.31|4118.31|4118.31|4116.27|4116.27|0
1605023200000|2020-11-10 15:46:40|4118.6|4118.6|4118.31|4118.31|4118.6|4118.6|4118.31|4118.31|0
1605023210000|2020-11-10 15:46:50|4117.83|4117.83|4114.72|4114.72|4117.83|4117.83|4114.72|4114.72|0
1605023220000|2020-11-10 15:47:00|4115.01|4115.01|4111.55|4111.55|4115.01|4115.01|4111.09|4111.09|0
1605023230000|2020-11-10 15:47:10|4111.31|4111.31|4111.31|4111.31|4111.31|4111.31|4109.48|4109.48|0
1605023240000|2020-11-10 15:47:20|4111.07|4111.07|4110.04|4110.04|4111.07|4111.07|4110.04|4110.04|0
1605023250000|2020-11-10 15:47:30|4110.34|4110.34|4110.02|4110.02|4110.34|4110.34|4107.76|4107.76|0
1605023260000|2020-11-10 15:47:40|4109.44|4109.44|4110.29|4110.29|4110.29|4110.29|4108.56|4108.56|0
1605023270000|2020-11-10 15:47:50|4110.05|4110.05|4110.81|4110.81|4110.81|4110.81|4109.32|4109.32|0
1605023280000|2020-11-10 15:48:00|4111.39|4111.39|4109.03|4109.03|4111.46|4111.46|4109.03|4109.03|0
1605023290000|2020-11-10 15:48:10|4108.59|4108.59|4105.89|4105.89|4108.88|4108.88|4105.89|4105.89|0
1605023300000|2020-11-10 15:48:20|4106.38|4106.38|4106.47|4106.47|4107.54|4107.54|4105.98|4105.98|0
1605023310000|2020-11-10 15:48:30|4106.76|4106.76|4108.85|4108.85|4109.92|4109.92|4106.76|4106.76|0
1605023320000|2020-11-10 15:48:40|4108.17|4108.17|4106.61|4106.61|4108.17|4108.17|4105.56|4105.56|0
1605023330000|2020-11-10 15:48:50|4106.85|4106.85|4106.78|4106.78|4107.61|4107.61|4106.61|4106.61|0
1605023340000|2020-11-10 15:49:00|4108.07|4108.07|4108.83|4108.83|4109.39|4109.39|4108.07|4108.07|0
1605023350000|2020-11-10 15:49:10|4108.53|4108.53|4107.54|4107.54|4108.53|4108.53|4107.54|4107.54|0
1605023360000|2020-11-10 15:49:20|4107.32|4107.32|4108|4108|4109.07|4109.07|4107.32|4107.32|0
1605023370000|2020-11-10 15:49:30|4107.56|4107.56|4109.04|4109.04|4109.04|4109.04|4107.56|4107.56|0
1605023380000|2020-11-10 15:49:40|4109.34|4109.34|4109.53|4109.53|4110.82|4110.82|4109.32|4109.32|0
1605023390000|2020-11-10 15:49:50|4109.1|4109.1|4108.35|4108.35|4109.1|4109.1|4107.76|4107.76|0
1605023400000|2020-11-10 15:50:00|4108.13|4108.13|4106.32|4106.32|4108.13|4108.13|4106.32|4106.32|0
1605023410000|2020-11-10 15:50:10|4106.03|4106.03|4107.03|4107.03|4107.32|4107.32|4105.3|4105.3|0
1605023420000|2020-11-10 15:50:20|4106.74|4106.74|4108.71|4108.71|4108.71|4108.71|4106.74|4106.74|0
1605023430000|2020-11-10 15:50:30|4109.07|4109.07|4110.02|4110.02|4110.02|4110.02|4109.07|4109.07|0
1605023440000|2020-11-10 15:50:40|4110.9|4110.9|4110.5|4110.5|4111.63|4111.63|4109.63|4109.63|0
1605023450000|2020-11-10 15:50:50|4110.07|4110.07|4109.26|4109.26|4110.07|4110.07|4109.24|4109.24|0
1605023460000|2020-11-10 15:51:00|4109.85|4109.85|4107.27|4107.27|4109.85|4109.85|4107.27|4107.27|0
1605023470000|2020-11-10 15:51:10|4107.49|4107.49|4105.81|4105.81|4108.29|4108.29|4104.32|4104.32|0
1605023480000|2020-11-10 15:51:20|4106.03|4106.03|4107.56|4107.56|4107.78|4107.78|4105.54|4105.54|0
1605023490000|2020-11-10 15:51:30|4107.27|4107.27|4106.97|4106.97|4107.27|4107.27|4106.97|4106.97|0
1605023500000|2020-11-10 15:51:40|4107.27|4107.27|4107.78|4107.78|4107.78|4107.78|4107.27|4107.27|0
1605023510000|2020-11-10 15:51:50|4106.27|4106.27|4106.49|4106.49|4106.95|4106.95|4105.54|4105.54|0
1605023520000|2020-11-10 15:52:00|4107.07|4107.07|4107.27|4107.27|4107.27|4107.27|4106.78|4106.78|0
1605023530000|2020-11-10 15:52:10|4106.68|4106.68|4103.71|4103.71|4106.68|4106.68|4103.03|4103.03|0
1605023540000|2020-11-10 15:52:20|4103.27|4103.27|4101.62|4101.62|4105.25|4105.25|4100.74|4100.74|0
1605023550000|2020-11-10 15:52:30|4102.32|4102.32|4102.54|4102.54|4102.54|4102.54|4101.57|4101.57|0
1605023560000|2020-11-10 15:52:40|4103|4103|4103|4103|4103.51|4103.51|4102.54|4102.54|0
1605023570000|2020-11-10 15:52:50|4102.3|4102.3|4102.3|4102.3|4102.3|4102.3|4102.01|4102.01|0
1605023580000|2020-11-10 15:53:00|4102.54|4102.54|4101.79|4101.79|4102.61|4102.61|4101.79|4101.79|0
1605023590000|2020-11-10 15:53:10|4101.54|4101.54|4103.3|4103.3|4103.3|4103.3|4101.54|4101.54|0
1605023600000|2020-11-10 15:53:20|4103.31|4103.31|4102.98|4102.98|4104.1|4104.1|4102.98|4102.98|0
1605023610000|2020-11-10 15:53:30|4102.76|4102.76|4100.79|4100.79|4102.76|4102.76|4100.79|4100.79|0
1605023620000|2020-11-10 15:53:40|4101.79|4101.79|4101.64|4101.64|4102.3|4102.3|4101.64|4101.64|0
1605023630000|2020-11-10 15:53:50|4101.86|4101.86|4101.96|4101.96|4102.76|4102.76|4101.27|4101.27|0
1605023640000|2020-11-10 15:54:00|4102.25|4102.25|4101.49|4101.49|4102.25|4102.25|4101.49|4101.49|0
1605023650000|2020-11-10 15:54:10|4101.2|4101.2|4100.52|4100.52|4101.2|4101.2|4100.04|4100.04|0
1605023660000|2020-11-10 15:54:20|4100.74|4100.74|4100.43|4100.43|4101.2|4101.2|4099.86|4099.86|0
1605023670000|2020-11-10 15:54:30|4100.64|4100.64|4100.57|4100.57|4100.84|4100.84|4099.4|4099.4|0
1605023680000|2020-11-10 15:54:40|4101.27|4101.27|4103.73|4103.73|4103.95|4103.95|4101.27|4101.27|0
1605023690000|2020-11-10 15:54:50|4103.07|4103.07|4103.36|4103.36|4103.36|4103.36|4102.41|4102.41|0
1605023700000|2020-11-10 15:55:00|4103.95|4103.95|4109.25|4109.25|4109.49|4109.49|4103.65|4103.65|0
1605023710000|2020-11-10 15:55:10|4109.84|4109.84|4108.86|4108.86|4111|4111|4108.28|4108.28|0
1605023720000|2020-11-10 15:55:20|4108.28|4108.28|4109.54|4109.54|4109.78|4109.78|4108.28|4108.28|0
1605023730000|2020-11-10 15:55:30|4110.03|4110.03|4109.51|4109.51|4110.03|4110.03|4109.51|4109.51|0
1605023740000|2020-11-10 15:55:40|4109.27|4109.27|4106.78|4106.78|4109.27|4109.27|4105.08|4105.08|0
1605023750000|2020-11-10 15:55:50|4107.02|4107.02|4106.59|4106.59|4107.83|4107.83|4106.34|4106.34|0
1605023760000|2020-11-10 15:56:00|4107.46|4107.46|4106.61|4106.61|4107.46|4107.46|4106.61|4106.61|0
1605023770000|2020-11-10 15:56:10|4106.63|4106.63|4105.44|4105.44|4106.63|4106.63|4105.44|4105.44|0
1605023780000|2020-11-10 15:56:20|4105.88|4105.88|4105.12|4105.12|4106.12|4106.12|4104.88|4104.88|0
1605023790000|2020-11-10 15:56:30|4104.83|4104.83|4104.39|4104.39|4105.41|4105.41|4104.39|4104.39|0
1605023800000|2020-11-10 15:56:40|4104.1|4104.1|4102.84|4102.84|4104.1|4104.1|4102.84|4102.84|0
1605023810000|2020-11-10 15:56:50|4103.56|4103.56|4106.58|4106.58|4106.58|4106.58|4103.56|4103.56|0
1605023820000|2020-11-10 15:57:00|4106.87|4106.87|4105.61|4105.61|4106.92|4106.92|4103.64|4103.64|0
1605023830000|2020-11-10 15:57:10|4106.2|4106.2|4108.76|4108.76|4108.76|4108.76|4106.2|4106.2|0
1605023840000|2020-11-10 15:57:20|4108.97|4108.97|4109.2|4109.2|4109.5|4109.5|4108.97|4108.97|0
1605023850000|2020-11-10 15:57:30|4108.62|4108.62|4107.72|4107.72|4109.5|4109.5|4107.72|4107.72|0
1605023860000|2020-11-10 15:57:40|4108.21|4108.21|4108.74|4108.74|4108.74|4108.74|4106.5|4106.5|0
1605023870000|2020-11-10 15:57:50|4108.52|4108.52|4107.33|4107.33|4108.52|4108.52|4106.81|4106.81|0
1605023880000|2020-11-10 15:58:00|4107.98|4107.98|4108.72|4108.72|4108.91|4108.91|4107.98|4107.98|0
1605023890000|2020-11-10 15:58:10|4108.43|4108.43|4104.44|4104.44|4108.43|4108.43|4104.44|4104.44|0
1605023900000|2020-11-10 15:58:20|4104.88|4104.88|4105.75|4105.75|4105.83|4105.83|4104.58|4104.58|0
1605023910000|2020-11-10 15:58:30|4105.51|4105.51|4106.16|4106.16|4106.16|4106.16|4105.21|4105.21|0
1605023920000|2020-11-10 15:58:40|4105.94|4105.94|4106.43|4106.43|4106.82|4106.82|4105.94|4105.94|0
1605023930000|2020-11-10 15:58:50|4106.65|4106.65|4111.27|4111.27|4111.27|4111.27|4106.65|4106.65|0
1605023940000|2020-11-10 15:59:00|4111.49|4111.49|4111.57|4111.57|4111.57|4111.57|4111.25|4111.25|0
1605023950000|2020-11-10 15:59:10|4111.81|4111.81|4112.1|4112.1|4112.1|4112.1|4111.57|4111.57|0
1605023960000|2020-11-10 15:59:20|4110.93|4110.93|4111.66|4111.66|4111.98|4111.98|4108.5|4108.5|0
1605023970000|2020-11-10 15:59:30|4112.03|4112.03|4112.17|4112.17|4112.42|4112.42|4111.73|4111.73|0
1605023980000|2020-11-10 15:59:40|4111.73|4111.73|4112.32|4112.32|4112.32|4112.32|4111.73|4111.73|0
1605023990000|2020-11-10 15:59:50|4112.03|4112.03|4112.32|4112.32|4112.61|4112.61|4111.99|4111.99|0
1605024000000|2020-11-10 16:00:00|4111.59|4111.59|4111.57|4111.57|4111.86|4111.86|4111.52|4111.52|0
1605024010000|2020-11-10 16:00:10|4111.35|4111.35|4113.97|4113.97|4113.97|4113.97|4111.35|4111.35|0
1605024020000|2020-11-10 16:00:20|4114.22|4114.22|4115.46|4115.46|4116.48|4116.48|4114.22|4114.22|0
1605024030000|2020-11-10 16:00:30|4116.19|4116.19|4113.81|4113.81|4116.48|4116.48|4113.51|4113.51|0
1605024040000|2020-11-10 16:00:40|4113.51|4113.51|4113.77|4113.77|4113.82|4113.82|4113.51|4113.51|0
1605024050000|2020-11-10 16:00:50|4114.65|4114.65|4115.42|4115.42|4115.86|4115.86|4114.35|4114.35|0
1605024060000|2020-11-10 16:01:00|4116.08|4116.08|4116.86|4116.86|4118.68|4118.68|4116.08|4116.08|0
1605024070000|2020-11-10 16:01:10|4116.08|4116.08|4118.64|4118.64|4118.64|4118.64|4115.86|4115.86|0
1605024080000|2020-11-10 16:01:20|4118.93|4118.93|4119.95|4119.95|4120.98|4120.98|4118.93|4118.93|0
1605024090000|2020-11-10 16:01:30|4120.17|4120.17|4120.97|4120.97|4120.97|4120.97|4119.81|4119.81|0
1605024100000|2020-11-10 16:01:40|4120.68|4120.68|4116.4|4116.4|4120.68|4120.68|4116.4|4116.4|0
1605024110000|2020-11-10 16:01:50|4116.18|4116.18|4113.77|4113.77|4116.18|4116.18|4113.77|4113.77|0
1605024120000|2020-11-10 16:02:00|4114.35|4114.35|4115.96|4115.96|4115.99|4115.99|4113.77|4113.77|0
1605024130000|2020-11-10 16:02:10|4116.25|4116.25|4118.22|4118.22|4119.47|4119.47|4116.25|4116.25|0
1605024140000|2020-11-10 16:02:20|4118.66|4118.66|4118.88|4118.88|4118.95|4118.95|4118.66|4118.66|0
1605024150000|2020-11-10 16:02:30|4119.17|4119.17|4120.73|4120.73|4120.73|4120.73|4118.83|4118.83|0
1605024160000|2020-11-10 16:02:40|4121.32|4121.32|4120.51|4120.51|4121.32|4121.32|4119.86|4119.86|0
1605024170000|2020-11-10 16:02:50|4120.71|4120.71|4121.7|4121.7|4122.58|4122.58|4120.71|4120.71|0
1605024180000|2020-11-10 16:03:00|4121.48|4121.48|4122.62|4122.62|4124.29|4124.29|4121.48|4121.48|0
1605024190000|2020-11-10 16:03:10|4122.4|4122.4|4118.19|4118.19|4122.4|4122.4|4117.6|4117.6|0
1605024200000|2020-11-10 16:03:20|4117.9|4117.9|4119.29|4119.29|4119.29|4119.29|4117.9|4117.9|0
1605024210000|2020-11-10 16:03:30|4118.41|4118.41|4122.2|4122.2|4122.2|4122.2|4118.12|4118.12|0
1605024220000|2020-11-10 16:03:40|4122.5|4122.5|4121.94|4121.94|4122.5|4122.5|4121.91|4121.91|0
1605024230000|2020-11-10 16:03:50|4122.23|4122.23|4122.57|4122.57|4122.72|4122.72|4122.13|4122.13|0
1605024240000|2020-11-10 16:04:00|4123.05|4123.05|4122.62|4122.62|4123.68|4123.68|4122.61|4122.61|0
1605024250000|2020-11-10 16:04:10|4122.33|4122.33|4121.14|4121.14|4122.33|4122.33|4121.14|4121.14|0
1605024260000|2020-11-10 16:04:20|4121.62|4121.62|4121.08|4121.08|4121.62|4121.62|4119.38|4119.38|0
1605024270000|2020-11-10 16:04:30|4121.17|4121.17|4120.97|4120.97|4121.64|4121.64|4120.97|4120.97|0
1605024280000|2020-11-10 16:04:40|4121.18|4121.18|4120.36|4120.36|4121.18|4121.18|4120.36|4120.36|0
1605024290000|2020-11-10 16:04:50|4120.06|4120.06|4120.38|4120.38|4120.82|4120.82|4119.31|4119.31|0
1605024300000|2020-11-10 16:05:00|4119.9|4119.9|4120.06|4120.06|4120.38|4120.38|4119.84|4119.84|0
1605024310000|2020-11-10 16:05:10|4120.36|4120.36|4121.09|4121.09|4121.09|4121.09|4120.36|4120.36|0
1605024320000|2020-11-10 16:05:20|4122.06|4122.06|4122.62|4122.62|4122.79|4122.79|4122.06|4122.06|0
1605024330000|2020-11-10 16:05:30|4122.38|4122.38|4120.33|4120.33|4122.38|4122.38|4118.97|4118.97|0
1605024340000|2020-11-10 16:05:40|4120.32|4120.32|4117.56|4117.56|4120.32|4120.32|4117.51|4117.51|0
1605024350000|2020-11-10 16:05:50|4117.08|4117.08|4119.22|4119.22|4119.22|4119.22|4117.08|4117.08|0
1605024360000|2020-11-10 16:06:00|4119.46|4119.46|4121.99|4121.99|4122.87|4122.87|4119.46|4119.46|0
1605024370000|2020-11-10 16:06:10|4121.56|4121.56|4121.07|4121.07|4122.14|4122.14|4120.78|4120.78|0
1605024380000|2020-11-10 16:06:20|4121.36|4121.36|4121.5|4121.5|4121.5|4121.5|4120.93|4120.93|0
1605024390000|2020-11-10 16:06:30|4121.21|4121.21|4123.45|4123.45|4123.45|4123.45|4121.21|4121.21|0
1605024400000|2020-11-10 16:06:40|4123.74|4123.74|4124.47|4124.47|4125.66|4125.66|4123.74|4123.74|0
1605024410000|2020-11-10 16:06:50|4125.2|4125.2|4124.48|4124.48|4125.2|4125.2|4124.43|4124.43|0
1605024420000|2020-11-10 16:07:00|4124.18|4124.18|4125.88|4125.88|4125.88|4125.88|4124.18|4124.18|0
1605024430000|2020-11-10 16:07:10|4125.59|4125.59|4123.55|4123.55|4125.59|4125.59|4123.55|4123.55|0
1605024440000|2020-11-10 16:07:20|4123.84|4123.84|4126.32|4126.32|4126.32|4126.32|4123.84|4123.84|0
1605024450000|2020-11-10 16:07:30|4126.57|4126.57|4125.3|4125.3|4126.82|4126.82|4125.3|4125.3|0
1605024460000|2020-11-10 16:07:40|4125.6|4125.6|4124.03|4124.03|4127.04|4127.04|4124.03|4124.03|0
1605024470000|2020-11-10 16:07:50|4123.81|4123.81|4120.99|4120.99|4123.81|4123.81|4120.99|4120.99|0
1605024480000|2020-11-10 16:08:00|4121.48|4121.48|4122.18|4122.18|4123.23|4123.23|4120.72|4120.72|0
1605024490000|2020-11-10 16:08:10|4121.89|4121.89|4121.11|4121.11|4121.89|4121.89|4120.87|4120.87|0
1605024500000|2020-11-10 16:08:20|4120.67|4120.67|4121.56|4121.56|4121.85|4121.85|4120.14|4120.14|0
1605024510000|2020-11-10 16:08:30|4122.07|4122.07|4122.56|4122.56|4124.14|4124.14|4121.64|4121.64|0
1605024520000|2020-11-10 16:08:40|4122.27|4122.27|4122.65|4122.65|4123.53|4123.53|4121.8|4121.8|0
1605024530000|2020-11-10 16:08:50|4122.95|4122.95|4122.7|4122.7|4122.95|4122.95|4122.41|4122.41|0
1605024540000|2020-11-10 16:09:00|4122.48|4122.48|4124.58|4124.58|4124.58|4124.58|4122.48|4122.48|0
1605024550000|2020-11-10 16:09:10|4124.29|4124.29|4124.77|4124.77|4124.77|4124.77|4124.29|4124.29|0
1605024560000|2020-11-10 16:09:20|4124.55|4124.55|4123.99|4123.99|4124.55|4124.55|4122.85|4122.85|0
1605024570000|2020-11-10 16:09:30|4122.87|4122.87|4122.05|4122.05|4122.87|4122.87|4121.83|4121.83|0
1605024580000|2020-11-10 16:09:40|4122.58|4122.58|4123.31|4123.31|4123.31|4123.31|4122.58|4122.58|0
1605024590000|2020-11-10 16:09:50|4122.73|4122.73|4120.29|4120.29|4122.73|4122.73|4120.29|4120.29|0
1605024600000|2020-11-10 16:10:00|4120.08|4120.08|4122.9|4122.9|4123.77|4123.77|4119.86|4119.86|0
1605024610000|2020-11-10 16:10:10|4123.19|4123.19|4122.68|4122.68|4123.19|4123.19|4122.31|4122.31|0
1605024620000|2020-11-10 16:10:20|4122.46|4122.46|4119.53|4119.53|4122.46|4122.46|4119.53|4119.53|0
1605024630000|2020-11-10 16:10:30|4119.78|4119.78|4119.78|4119.78|4119.78|4119.78|4119.78|4119.78|0
1605024640000|2020-11-10 16:10:40|4120|4120|4119.7|4119.7|4120|4120|4119.7|4119.7|0
1605024650000|2020-11-10 16:10:50|4119.46|4119.46|4123.68|4123.68|4123.68|4123.68|4118.58|4118.58|0
1605024660000|2020-11-10 16:11:00|4123.39|4123.39|4124.12|4124.12|4124.22|4124.22|4123.02|4123.02|0
1605024670000|2020-11-10 16:11:10|4123.36|4123.36|4125.24|4125.24|4125.24|4125.24|4123.12|4123.12|0
1605024680000|2020-11-10 16:11:20|4125.26|4125.26|4123.28|4123.28|4125.49|4125.49|4123.28|4123.28|0
1605024690000|2020-11-10 16:11:30|4123.52|4123.52|4122.69|4122.69|4124.33|4124.33|4122.06|4122.06|0
1605024700000|2020-11-10 16:11:40|4122.66|4122.66|4124.9|4124.9|4124.9|4124.9|4122.64|4122.64|0
1605024710000|2020-11-10 16:11:50|4124.47|4124.47|4125.61|4125.61|4125.9|4125.9|4124.47|4124.47|0
1605024720000|2020-11-10 16:12:00|4125.83|4125.83|4127.87|4127.87|4127.87|4127.87|4125.34|4125.34|0
1605024730000|2020-11-10 16:12:10|4126.99|4126.99|4126.24|4126.24|4126.99|4126.99|4125.43|4125.43|0
1605024740000|2020-11-10 16:12:20|4126.02|4126.02|4123.75|4123.75|4126.02|4126.02|4123.75|4123.75|0
1605024750000|2020-11-10 16:12:30|4124.34|4124.34|4120.74|4120.74|4124.34|4124.34|4120.74|4120.74|0
1605024760000|2020-11-10 16:12:40|4120.44|4120.44|4121.74|4121.74|4122.04|4122.04|4119.39|4119.39|0
1605024770000|2020-11-10 16:12:50|4121.45|4121.45|4122.01|4122.01|4122.01|4122.01|4121.21|4121.21|0
1605024780000|2020-11-10 16:13:00|4121.72|4121.72|4121.88|4121.88|4122.76|4122.76|4121.44|4121.44|0
1605024790000|2020-11-10 16:13:10|4121.44|4121.44|4121.22|4121.22|4121.98|4121.98|4120.57|4120.57|0
1605024800000|2020-11-10 16:13:20|4120.5|4120.5|4121.91|4121.91|4122.13|4122.13|4120.5|4120.5|0
1605024810000|2020-11-10 16:13:30|4121.33|4121.33|4122.01|4122.01|4122.3|4122.3|4121.33|4121.33|0
1605024820000|2020-11-10 16:13:40|4121.57|4121.57|4120.51|4120.51|4121.57|4121.57|4120.51|4120.51|0
1605024830000|2020-11-10 16:13:50|4120.54|4120.54|4123.8|4123.8|4123.8|4123.8|4120.03|4120.03|0
1605024840000|2020-11-10 16:14:00|4124.28|4124.28|4126.47|4126.47|4127.23|4127.23|4124.21|4124.21|0
1605024850000|2020-11-10 16:14:10|4126.23|4126.23|4126.3|4126.3|4126.3|4126.3|4125.26|4125.26|0
1605024860000|2020-11-10 16:14:20|4126.52|4126.52|4126.8|4126.8|4127.59|4127.59|4126.52|4126.52|0
1605024870000|2020-11-10 16:14:30|4126.58|4126.58|4125.29|4125.29|4126.58|4126.58|4125.29|4125.29|0
1605024880000|2020-11-10 16:14:40|4126.22|4126.22|4125.92|4125.92|4126.51|4126.51|4125.92|4125.92|0
1605024890000|2020-11-10 16:14:50|4126.21|4126.21|4128.55|4128.55|4128.55|4128.55|4126.21|4126.21|0
1605024900000|2020-11-10 16:15:00|4128.31|4128.31|4130.84|4130.84|4130.84|4130.84|4128.31|4128.31|0
1605024910000|2020-11-10 16:15:10|4131.14|4131.14|4131.38|4131.38|4131.38|4131.38|4131.14|4131.14|0
1605024920000|2020-11-10 16:15:20|4130.65|4130.65|4131.03|4131.03|4131.03|4131.03|4129.01|4129.01|0
1605024930000|2020-11-10 16:15:30|4130.79|4130.79|4129.77|4129.77|4131.03|4131.03|4129.77|4129.77|0
1605024940000|2020-11-10 16:15:40|4130.35|4130.35|4130.82|4130.82|4131.08|4131.08|4130.08|4130.08|0
1605024950000|2020-11-10 16:15:50|4130.35|4130.35|4132.79|4132.79|4133.11|4133.11|4130.35|4130.35|0
1605024960000|2020-11-10 16:16:00|4132.57|4132.57|4131.28|4131.28|4132.57|4132.57|4127.91|4127.91|0
1605024970000|2020-11-10 16:16:10|4130.69|4130.69|4131.28|4131.28|4131.28|4131.28|4130.47|4130.47|0
1605024980000|2020-11-10 16:16:20|4131.5|4131.5|4134.39|4134.39|4134.93|4134.93|4131.5|4131.5|0
1605024990000|2020-11-10 16:16:30|4134.63|4134.63|4135.14|4135.14|4135.14|4135.14|4134.41|4134.41|0
1605025000000|2020-11-10 16:16:40|4135.66|4135.66|4134.81|4134.81|4136.19|4136.19|4134.73|4134.73|0
1605025010000|2020-11-10 16:16:50|4134.35|4134.35|4131.87|4131.87|4134.35|4134.35|4131.87|4131.87|0
1605025020000|2020-11-10 16:17:00|4132.16|4132.16|4133.06|4133.06|4133.06|4133.06|4131.87|4131.87|0
1605025030000|2020-11-10 16:17:10|4133.3|4133.3|4132.09|4132.09|4133.3|4133.3|4131.21|4131.21|0
1605025040000|2020-11-10 16:17:20|4132.33|4132.33|4131.87|4131.87|4132.33|4132.33|4131.87|4131.87|0
1605025050000|2020-11-10 16:17:30|4132.11|4132.11|4133.11|4133.11|4133.38|4133.38|4132.11|4132.11|0
1605025060000|2020-11-10 16:17:40|4133.33|4133.33|4130.6|4130.6|4133.54|4133.54|4130.6|4130.6|0
1605025070000|2020-11-10 16:17:50|4130.01|4130.01|4128.94|4128.94|4130.01|4130.01|4128.91|4128.91|0
1605025080000|2020-11-10 16:18:00|4128.64|4128.64|4128.39|4128.39|4129.42|4129.42|4128.39|4128.39|0
1605025090000|2020-11-10 16:18:10|4128.37|4128.37|4127.9|4127.9|4128.63|4128.63|4127.09|4127.09|0
1605025100000|2020-11-10 16:18:20|4128.14|4128.14|4129.76|4129.76|4129.76|4129.76|4127.79|4127.79|0
1605025110000|2020-11-10 16:18:30|4130.35|4130.35|4130.13|4130.13|4130.35|4130.35|4129.62|4129.62|0
1605025120000|2020-11-10 16:18:40|4130.37|4130.37|4131.79|4131.79|4131.79|4131.79|4130.37|4130.37|0
1605025130000|2020-11-10 16:18:50|4132.66|4132.66|4132.25|4132.25|4132.66|4132.66|4131.57|4131.57|0
1605025140000|2020-11-10 16:19:00|4132.49|4132.49|4131.15|4131.15|4132.49|4132.49|4131.15|4131.15|0
1605025150000|2020-11-10 16:19:10|4130.56|4130.56|4131.02|4131.02|4131.15|4131.15|4130.1|4130.1|0
1605025160000|2020-11-10 16:19:20|4130.73|4130.73|4131.17|4131.17|4131.17|4131.17|4130.47|4130.47|0
1605025170000|2020-11-10 16:19:30|4131.46|4131.46|4131.41|4131.41|4131.77|4131.77|4131.41|4131.41|0
1605025180000|2020-11-10 16:19:40|4131.99|4131.99|4130.73|4130.73|4132.7|4132.7|4130.73|4130.73|0
1605025190000|2020-11-10 16:19:50|4130.14|4130.14|4129.9|4129.9|4131.11|4131.11|4129.85|4129.85|0
1605025200000|2020-11-10 16:20:00|4129.02|4129.02|4131.05|4131.05|4131.34|4131.34|4129.02|4129.02|0
1605025210000|2020-11-10 16:20:10|4130.83|4130.83|4128.54|4128.54|4130.83|4130.83|4127.88|4127.88|0
1605025220000|2020-11-10 16:20:20|4129.42|4129.42|4129.76|4129.76|4130.53|4130.53|4128.83|4128.83|0
1605025230000|2020-11-10 16:20:30|4129.46|4129.46|4129.35|4129.35|4129.46|4129.46|4128.27|4128.27|0
1605025240000|2020-11-10 16:20:40|4129.59|4129.59|4130.88|4130.88|4131.34|4131.34|4129.59|4129.59|0
1605025250000|2020-11-10 16:20:50|4131.12|4131.12|4130.39|4130.39|4131.34|4131.34|4130.39|4130.39|0
1605025260000|2020-11-10 16:21:00|4129.81|4129.81|4132.44|4132.44|4132.44|4132.44|4129.63|4129.63|0
1605025270000|2020-11-10 16:21:10|4131.85|4131.85|4130.32|4130.32|4132.68|4132.68|4130.32|4130.32|0
1605025280000|2020-11-10 16:21:20|4129.88|4129.88|4129.55|4129.55|4129.88|4129.88|4127.4|4127.4|0
1605025290000|2020-11-10 16:21:30|4129.98|4129.98|4132.77|4132.77|4132.77|4132.77|4129.98|4129.98|0
1605025300000|2020-11-10 16:21:40|4132.18|4132.18|4132.18|4132.18|4132.88|4132.88|4132.18|4132.18|0
1605025310000|2020-11-10 16:21:50|4132.4|4132.4|4132.57|4132.57|4133.5|4133.5|4131.52|4131.52|0
1605025320000|2020-11-10 16:22:00|4132.35|4132.35|4131.54|4131.54|4132.35|4132.35|4131.1|4131.1|0
1605025330000|2020-11-10 16:22:10|4131.79|4131.79|4131.3|4131.3|4132.59|4132.59|4130.47|4130.47|0
1605025340000|2020-11-10 16:22:20|4131.59|4131.59|4129.74|4129.74|4131.89|4131.89|4129.74|4129.74|0
1605025350000|2020-11-10 16:22:30|4130.33|4130.33|4131.84|4131.84|4132.76|4132.76|4130.33|4130.33|0
1605025360000|2020-11-10 16:22:40|4130.96|4130.96|4130.81|4130.81|4131.11|4131.11|4130.25|4130.25|0
1605025370000|2020-11-10 16:22:50|4131.11|4131.11|4129.65|4129.65|4131.11|4131.11|4127.65|4127.65|0
1605025380000|2020-11-10 16:23:00|4129.61|4129.61|4129.89|4129.89|4131.01|4131.01|4129.3|4129.3|0
1605025390000|2020-11-10 16:23:10|4129.45|4129.45|4127.87|4127.87|4129.45|4129.45|4127.58|4127.58|0
1605025400000|2020-11-10 16:23:20|4128.11|4128.11|4130.13|4130.13|4130.16|4130.16|4127.62|4127.62|0
1605025410000|2020-11-10 16:23:30|4129.91|4129.91|4128.33|4128.33|4129.91|4129.91|4127.87|4127.87|0
1605025420000|2020-11-10 16:23:40|4128.55|4128.55|4131.98|4131.98|4131.98|4131.98|4128.55|4128.55|0
1605025430000|2020-11-10 16:23:50|4132.22|4132.22|4129.66|4129.66|4132.73|4132.73|4129.66|4129.66|0
1605025440000|2020-11-10 16:24:00|4130.25|4130.25|4131.95|4131.95|4132.31|4132.31|4130.18|4130.18|0
1605025450000|2020-11-10 16:24:10|4131.97|4131.97|4131.69|4131.69|4131.97|4131.97|4131.21|4131.21|0
1605025460000|2020-11-10 16:24:20|4131.94|4131.94|4132.93|4132.93|4133.74|4133.74|4131.94|4131.94|0
1605025470000|2020-11-10 16:24:30|4132.18|4132.18|4131.14|4131.14|4132.18|4132.18|4130.9|4130.9|0
1605025480000|2020-11-10 16:24:40|4130.9|4130.9|4130.18|4130.18|4130.9|4130.9|4130.18|4130.18|0
1605025490000|2020-11-10 16:24:50|4130.42|4130.42|4129.68|4129.68|4130.42|4130.42|4127.98|4127.98|0
1605025500000|2020-11-10 16:25:00|4129.46|4129.46|4130.42|4130.42|4130.49|4130.49|4129.46|4129.46|0
1605025510000|2020-11-10 16:25:10|4130.66|4130.66|4132.08|4132.08|4132.08|4132.08|4130.65|4130.65|0
1605025520000|2020-11-10 16:25:20|4132.37|4132.37|4132.37|4132.37|4133.59|4133.59|4132.15|4132.15|0
1605025530000|2020-11-10 16:25:30|4132.59|4132.59|4132.58|4132.58|4132.87|4132.87|4132.11|4132.11|0
1605025540000|2020-11-10 16:25:40|4132.33|4132.33|4131.42|4131.42|4132.58|4132.58|4131.42|4131.42|0
1605025550000|2020-11-10 16:25:50|4131.9|4131.9|4130.06|4130.06|4133.24|4133.24|4129.82|4129.82|0
1605025560000|2020-11-10 16:26:00|4130.28|4130.28|4130.03|4130.03|4130.76|4130.76|4130.03|4130.03|0
1605025570000|2020-11-10 16:26:10|4130.25|4130.25|4131.54|4131.54|4131.83|4131.83|4130.18|4130.18|0
1605025580000|2020-11-10 16:26:20|4131.83|4131.83|4132.81|4132.81|4133.37|4133.37|4131.83|4131.83|0
1605025590000|2020-11-10 16:26:30|4131.93|4131.93|4132.54|4132.54|4132.76|4132.76|4131.93|4131.93|0
1605025600000|2020-11-10 16:26:40|4132.78|4132.78|4132.17|4132.17|4132.78|4132.78|4131.9|4131.9|0
1605025610000|2020-11-10 16:26:50|4131.88|4131.88|4132.4|4132.4|4132.4|4132.4|4131.59|4131.59|0
1605025620000|2020-11-10 16:27:00|4132.99|4132.99|4133.5|4133.5|4133.54|4133.54|4132.04|4132.04|0
1605025630000|2020-11-10 16:27:10|4133.21|4133.21|4133.78|4133.78|4133.78|4133.78|4133.21|4133.21|0
1605025640000|2020-11-10 16:27:20|4134.26|4134.26|4134.75|4134.75|4134.95|4134.95|4134.02|4134.02|0
1605025650000|2020-11-10 16:27:30|4135.63|4135.63|4137.67|4137.67|4137.97|4137.97|4135.63|4135.63|0
1605025660000|2020-11-10 16:27:40|4137.43|4137.43|4140.06|4140.06|4140.35|4140.35|4137.21|4137.21|0
1605025670000|2020-11-10 16:27:50|4140.3|4140.3|4140.25|4140.25|4140.84|4140.84|4140.08|4140.08|0
1605025680000|2020-11-10 16:28:00|4140.28|4140.28|4139.58|4139.58|4141.55|4141.55|4139.58|4139.58|0
1605025690000|2020-11-10 16:28:10|4139.36|4139.36|4139.48|4139.48|4139.84|4139.84|4139.28|4139.28|0
1605025700000|2020-11-10 16:28:20|4139.97|4139.97|4140.18|4140.18|4141.79|4141.79|4138.68|4138.68|0
1605025710000|2020-11-10 16:28:30|4140.48|4140.48|4139.47|4139.47|4140.48|4140.48|4138.77|4138.77|0
1605025720000|2020-11-10 16:28:40|4139.76|4139.76|4141.1|4141.1|4141.1|4141.1|4139.76|4139.76|0
1605025730000|2020-11-10 16:28:50|4140.8|4140.8|4140.59|4140.59|4141.39|4141.39|4139.98|4139.98|0
1605025740000|2020-11-10 16:29:00|4140.53|4140.53|4141.75|4141.75|4142.05|4142.05|4140.53|4140.53|0
1605025750000|2020-11-10 16:29:10|4142.12|4142.12|4139.2|4139.2|4142.12|4142.12|4139.16|4139.16|0
1605025760000|2020-11-10 16:29:20|4138.96|4138.96|4135.85|4135.85|4138.96|4138.96|4135.55|4135.55|0
1605025770000|2020-11-10 16:29:30|4136.33|4136.33|4140.36|4140.36|4140.67|4140.67|4136.33|4136.33|0
1605025780000|2020-11-10 16:29:40|4140.8|4140.8|4142.56|4142.56|4142.87|4142.87|4139.77|4139.77|0
1605025790000|2020-11-10 16:29:50|4143.15|4143.15|4139.86|4139.86|4143.37|4143.37|4139.82|4139.82|0
1605082500000|2020-11-11 08:15:00|4215.74|4215.74|4210.87|4210.87|4215.74|4215.74|4210.87|4210.87|0
1605082510000|2020-11-11 08:15:10|4210.27|4210.27|4207.77|4207.77|4211.97|4211.97|4207.77|4207.77|0
1605082520000|2020-11-11 08:15:20|4205.92|4205.92|4203.88|4203.88|4205.92|4205.92|4202.85|4202.85|0
1605082530000|2020-11-11 08:15:30|4205.19|4205.19|4200.65|4200.65|4205.19|4205.19|4200.58|4200.58|0
1605082540000|2020-11-11 08:15:40|4200.61|4200.61|4201.17|4201.17|4201.17|4201.17|4197.84|4197.84|0
1605082550000|2020-11-11 08:15:50|4201.41|4201.41|4203.94|4203.94|4203.94|4203.94|4198.62|4198.62|0
1605082560000|2020-11-11 08:16:00|4203.65|4203.65|4200.48|4200.48|4204.08|4204.08|4200.48|4200.48|0
1605082570000|2020-11-11 08:16:10|4198.24|4198.24|4194.59|4194.59|4198.24|4198.24|4193.47|4193.47|0
1605082580000|2020-11-11 08:16:20|4193.87|4193.87|4192.59|4192.59|4193.87|4193.87|4191.82|4191.82|0
1605082590000|2020-11-11 08:16:30|4192.89|4192.89|4193.4|4193.4|4193.76|4193.76|4191.13|4191.13|0
1605082600000|2020-11-11 08:16:40|4192.81|4192.81|4194.88|4194.88|4194.88|4194.88|4192.81|4192.81|0
1605082610000|2020-11-11 08:16:50|4194.93|4194.93|4190.98|4190.98|4194.93|4194.93|4190.98|4190.98|0
1605082620000|2020-11-11 08:17:00|4190.74|4190.74|4184.87|4184.87|4190.74|4190.74|4184.87|4184.87|0
1605082630000|2020-11-11 08:17:10|4185.17|4185.17|4183|4183|4185.17|4185.17|4181.22|4181.22|0
1605082640000|2020-11-11 08:17:20|4182.78|4182.78|4181.16|4181.16|4183.93|4183.93|4181.16|4181.16|0
1605082650000|2020-11-11 08:17:30|4181.59|4181.59|4181.54|4181.54|4182.73|4182.73|4180.83|4180.83|0
1605082660000|2020-11-11 08:17:40|4181.32|4181.32|4177.48|4177.48|4181.91|4181.91|4177.26|4177.26|0
1605082670000|2020-11-11 08:17:50|4176.89|4176.89|4170.9|4170.9|4176.89|4176.89|4170.9|4170.9|0
1605082680000|2020-11-11 08:18:00|4170.61|4170.61|4172.92|4172.92|4176.93|4176.93|4170.61|4170.61|0
1605082690000|2020-11-11 08:18:10|4172.26|4172.26|4167.05|4167.05|4172.26|4172.26|4165.89|4165.89|0
1605082700000|2020-11-11 08:18:20|4166.57|4166.57|4168.9|4168.9|4172.29|4172.29|4166.57|4166.57|0
1605082710000|2020-11-11 08:18:30|4167.37|4167.37|4164.88|4164.88|4167.61|4167.61|4164.88|4164.88|0
1605082720000|2020-11-11 08:18:40|4165.32|4165.32|4158.87|4158.87|4166.2|4166.2|4157.61|4157.61|0
1605082730000|2020-11-11 08:18:50|4159.16|4159.16|4160.41|4160.41|4160.7|4160.7|4159.16|4159.16|0
1605082740000|2020-11-11 08:19:00|4160.63|4160.63|4162.67|4162.67|4162.67|4162.67|4160.63|4160.63|0
1605082750000|2020-11-11 08:19:10|4162.89|4162.89|4166.61|4166.61|4166.9|4166.9|4162.38|4162.38|0
1605082760000|2020-11-11 08:19:20|4165.64|4165.64|4162.91|4162.91|4165.64|4165.64|4162.91|4162.91|0
1605082770000|2020-11-11 08:19:30|4162.43|4162.43|4159.11|4159.11|4162.43|4162.43|4158.53|4158.53|0
1605082780000|2020-11-11 08:19:40|4159.99|4159.99|4161.74|4161.74|4162.23|4162.23|4159.99|4159.99|0
1605082790000|2020-11-11 08:19:50|4161.16|4161.16|4151.06|4151.06|4161.16|4161.16|4151.06|4151.06|0
1605082800000|2020-11-11 08:20:00|4150.77|4150.77|4148.75|4148.75|4151.35|4151.35|4147.58|4147.58|0
1605082810000|2020-11-11 08:20:10|4149.05|4149.05|4146.68|4146.68|4149.05|4149.05|4146.68|4146.68|0
1605082820000|2020-11-11 08:20:20|4147.17|4147.17|4142.11|4142.11|4147.17|4147.17|4142.11|4142.11|0
1605082830000|2020-11-11 08:20:30|4143.11|4143.11|4142.18|4142.18|4143.96|4143.96|4139.94|4139.94|0
1605082840000|2020-11-11 08:20:40|4141.45|4141.45|4145.37|4145.37|4145.37|4145.37|4138.95|4138.95|0
1605082850000|2020-11-11 08:20:50|4145.66|4145.66|4151.9|4151.9|4151.9|4151.9|4145.66|4145.66|0
1605082860000|2020-11-11 08:21:00|4152.99|4152.99|4160.72|4160.72|4162.28|4162.28|4152.99|4152.99|0
1605082870000|2020-11-11 08:21:10|4162.11|4162.11|4166.39|4166.39|4166.39|4166.39|4162.11|4162.11|0
1605082880000|2020-11-11 08:21:20|4164.54|4164.54|4163.76|4163.76|4164.54|4164.54|4163.23|4163.23|0
1605082890000|2020-11-11 08:21:30|4165.52|4165.52|4170.59|4170.59|4170.59|4170.59|4165.52|4165.52|0
1605082900000|2020-11-11 08:21:40|4172.73|4172.73|4171.46|4171.46|4172.73|4172.73|4171.32|4171.32|0
1605082910000|2020-11-11 08:21:50|4170|4170|4170.02|4170.02|4172.05|4172.05|4170|4170|0
1605082920000|2020-11-11 08:22:00|4170.27|4170.27|4171.97|4171.97|4171.97|4171.97|4167.13|4167.13|0
1605082930000|2020-11-11 08:22:10|4171.31|4171.31|4167.9|4167.9|4171.31|4171.31|4167.18|4167.18|0
1605082940000|2020-11-11 08:22:20|4168.63|4168.63|4168.25|4168.25|4171.49|4171.49|4167.52|4167.52|0
1605082950000|2020-11-11 08:22:30|4167.59|4167.59|4168.17|4168.17|4168.17|4168.17|4165.54|4165.54|0
1605082960000|2020-11-11 08:22:40|4167.29|4167.29|4168.9|4168.9|4169.49|4169.49|4167.29|4167.29|0
1605082970000|2020-11-11 08:22:50|4168.61|4168.61|4167.54|4167.54|4168.61|4168.61|4166.42|4166.42|0
1605082980000|2020-11-11 08:23:00|4167.05|4167.05|4169.19|4169.19|4169.44|4169.44|4166.76|4166.76|0
1605082990000|2020-11-11 08:23:10|4169.44|4169.44|4160.44|4160.44|4169.44|4169.44|4160.44|4160.44|0
1605083000000|2020-11-11 08:23:20|4159.85|4159.85|4156.76|4156.76|4159.85|4159.85|4156.76|4156.76|0
1605083010000|2020-11-11 08:23:30|4157.64|4157.64|4153.19|4153.19|4157.64|4157.64|4152.9|4152.9|0
1605083020000|2020-11-11 08:23:40|4153.48|4153.48|4153|4153|4153.7|4153.7|4152.48|4152.48|0
1605083030000|2020-11-11 08:23:50|4153.87|4153.87|4155.11|4155.11|4157.5|4157.5|4153.87|4153.87|0
1605083040000|2020-11-11 08:24:00|4155.7|4155.7|4161.34|4161.34|4163.48|4163.48|4155.7|4155.7|0
1605083050000|2020-11-11 08:24:10|4161.78|4161.78|4164.26|4164.26|4164.26|4164.26|4160.69|4160.69|0
1605083060000|2020-11-11 08:24:20|4164.75|4164.75|4165.94|4165.94|4166.06|4166.06|4164.21|4164.21|0
1605083070000|2020-11-11 08:24:30|4163.19|4163.19|4165.38|4165.38|4165.68|4165.68|4162.61|4162.61|0
1605083080000|2020-11-11 08:24:40|4166.06|4166.06|4164.23|4164.23|4166.58|4166.58|4164.23|4164.23|0
1605083090000|2020-11-11 08:24:50|4162.78|4162.78|4165.75|4165.75|4166.23|4166.23|4162.78|4162.78|0
1605083100000|2020-11-11 08:25:00|4165.16|4165.16|4163.02|4163.02|4165.16|4165.16|4162.19|4162.19|0
1605083110000|2020-11-11 08:25:10|4162.14|4162.14|4159.32|4159.32|4162.14|4162.14|4159.32|4159.32|0
1605083120000|2020-11-11 08:25:20|4158.44|4158.44|4157.35|4157.35|4158.44|4158.44|4157.35|4157.35|0
1605083130000|2020-11-11 08:25:30|4156.76|4156.76|4160.2|4160.2|4161.07|4161.07|4156.76|4156.76|0
1605083140000|2020-11-11 08:25:40|4163.82|4163.82|4168.29|4168.29|4168.29|4168.29|4163.82|4163.82|0
1605083150000|2020-11-11 08:25:50|4168.88|4168.88|4171.53|4171.53|4171.53|4171.53|4168.29|4168.29|0
1605083160000|2020-11-11 08:26:00|4171.77|4171.77|4170.67|4170.67|4172.3|4172.3|4170.67|4170.67|0
1605083170000|2020-11-11 08:26:10|4171.41|4171.41|4171.84|4171.84|4172.43|4172.43|4171.41|4171.41|0
1605083180000|2020-11-11 08:26:20|4171.36|4171.36|4169.7|4169.7|4171.36|4171.36|4169.7|4169.7|0
1605083190000|2020-11-11 08:26:30|4169.12|4169.12|4167.83|4167.83|4169.12|4169.12|4167.61|4167.61|0
1605083200000|2020-11-11 08:26:40|4168.56|4168.56|4173.45|4173.45|4173.45|4173.45|4168.56|4168.56|0
1605083210000|2020-11-11 08:26:50|4172.87|4172.87|4172.14|4172.14|4172.87|4172.87|4172.14|4172.14|0
1605083220000|2020-11-11 08:27:00|4172.87|4172.87|4173.16|4173.16|4173.45|4173.45|4172.87|4172.87|0
1605083230000|2020-11-11 08:27:10|4172.92|4172.92|4174.01|4174.01|4175.4|4175.4|4172.92|4172.92|0
1605083240000|2020-11-11 08:27:20|4174.74|4174.74|4173.42|4173.42|4174.74|4174.74|4173.18|4173.18|0
1605083250000|2020-11-11 08:27:30|4174.01|4174.01|4173.86|4173.86|4174.15|4174.15|4173.72|4173.72|0
1605083260000|2020-11-11 08:27:40|4174.35|4174.35|4173.57|4173.57|4174.35|4174.35|4173.57|4173.57|0
1605083270000|2020-11-11 08:27:50|4175.32|4175.32|4167.25|4167.25|4175.32|4175.32|4167.25|4167.25|0
1605083280000|2020-11-11 08:28:00|4167.46|4167.46|4166.5|4166.5|4167.88|4167.88|4165.91|4165.91|0
1605083290000|2020-11-11 08:28:10|4167.22|4167.22|4164.82|4164.82|4168.59|4168.59|4164.82|4164.82|0
1605083300000|2020-11-11 08:28:20|4164.57|4164.57|4164.43|4164.43|4164.57|4164.57|4162.31|4162.31|0
1605083310000|2020-11-11 08:28:30|4164.14|4164.14|4164.7|4164.7|4167.96|4167.96|4164.14|4164.14|0
1605083320000|2020-11-11 08:28:40|4165.7|4165.7|4167.4|4167.4|4167.4|4167.4|4165.7|4165.7|0
1605083330000|2020-11-11 08:28:50|4166.67|4166.67|4163.53|4163.53|4166.67|4166.67|4163.53|4163.53|0
1605083340000|2020-11-11 08:29:00|4161.88|4161.88|4163.73|4163.73|4164.21|4164.21|4161.88|4161.88|0
1605083350000|2020-11-11 08:29:10|4163.43|4163.43|4157.61|4157.61|4163.43|4163.43|4157.61|4157.61|0
1605083360000|2020-11-11 08:29:20|4157.32|4157.32|4158.16|4158.16|4158.16|4158.16|4156.18|4156.18|0
1605083370000|2020-11-11 08:29:30|4159.11|4159.11|4161|4161|4161.58|4161.58|4159.11|4159.11|0
1605083380000|2020-11-11 08:29:40|4162.17|4162.17|4167.79|4167.79|4168.67|4168.67|4162.17|4162.17|0
1605083390000|2020-11-11 08:29:50|4168.08|4168.08|4167.86|4167.86|4168.37|4168.37|4167.79|4167.79|0
1605083400000|2020-11-11 08:30:00|4168.74|4168.74|4172.14|4172.14|4172.44|4172.44|4168.74|4168.74|0
1605083410000|2020-11-11 08:30:10|4172.87|4172.87|4169.36|4169.36|4173.31|4173.31|4169.36|4169.36|0
1605083420000|2020-11-11 08:30:20|4168.42|4168.42|4161.53|4161.53|4168.42|4168.42|4161.53|4161.53|0
1605083430000|2020-11-11 08:30:30|4161.24|4161.24|4157.34|4157.34|4161.24|4161.24|4157.32|4157.32|0
1605083440000|2020-11-11 08:30:40|4157.64|4157.64|4157.72|4157.72|4158.22|4158.22|4157.14|4157.14|0
1605083450000|2020-11-11 08:30:50|4160.15|4160.15|4161.75|4161.75|4162.05|4162.05|4160.15|4160.15|0
1605083460000|2020-11-11 08:31:00|4161.03|4161.03|4159.93|4159.93|4161.32|4161.32|4159.93|4159.93|0
1605083470000|2020-11-11 08:31:10|4160.51|4160.51|4156.38|4156.38|4160.51|4160.51|4156.09|4156.09|0
1605083480000|2020-11-11 08:31:20|4157.26|4157.26|4154.66|4154.66|4157.26|4157.26|4154.37|4154.37|0
1605083490000|2020-11-11 08:31:30|4154.37|4154.37|4154.12|4154.12|4155.27|4155.27|4153.78|4153.78|0
1605083500000|2020-11-11 08:31:40|4153.69|4153.69|4151.4|4151.4|4153.69|4153.69|4150.55|4150.55|0
1605083510000|2020-11-11 08:31:50|4151.99|4151.99|4151.01|4151.01|4151.99|4151.99|4150.38|4150.38|0
1605083520000|2020-11-11 08:32:00|4151.67|4151.67|4155.15|4155.15|4155.15|4155.15|4151.67|4151.67|0
1605083530000|2020-11-11 08:32:10|4155.44|4155.44|4156.33|4156.33|4156.33|4156.33|4155.07|4155.07|0
1605083540000|2020-11-11 08:32:20|4156.91|4156.91|4155.07|4155.07|4158.37|4158.37|4155.07|4155.07|0
1605083550000|2020-11-11 08:32:30|4155.21|4155.21|4152.37|4152.37|4155.21|4155.21|4152.37|4152.37|0
1605083560000|2020-11-11 08:32:40|4151.78|4151.78|4152.27|4152.27|4152.51|4152.51|4151.78|4151.78|0
1605083570000|2020-11-11 08:32:50|4150.1|4150.1|4144.92|4144.92|4151.71|4151.71|4144.92|4144.92|0
1605083580000|2020-11-11 08:33:00|4145.41|4145.41|4141.54|4141.54|4145.7|4145.7|4141.54|4141.54|0
1605083590000|2020-11-11 08:33:10|4141.25|4141.25|4143.95|4143.95|4143.95|4143.95|4141.25|4141.25|0
1605083600000|2020-11-11 08:33:20|4143.66|4143.66|4145.38|4145.38|4145.38|4145.38|4143.66|4143.66|0
1605083610000|2020-11-11 08:33:30|4144.46|4144.46|4143.93|4143.93|4144.46|4144.46|4143.15|4143.15|0
1605083620000|2020-11-11 08:33:40|4144.22|4144.22|4144.73|4144.73|4145.02|4145.02|4144.22|4144.22|0
1605083630000|2020-11-11 08:33:50|4143.34|4143.34|4139.23|4139.23|4143.34|4143.34|4139.23|4139.23|0
1605083640000|2020-11-11 08:34:00|4139.52|4139.52|4138.04|4138.04|4139.82|4139.82|4136.53|4136.53|0
1605083650000|2020-11-11 08:34:10|4137.55|4137.55|4138.84|4138.84|4138.84|4138.84|4137.55|4137.55|0
1605083660000|2020-11-11 08:34:20|4138.26|4138.26|4140.2|4140.2|4140.2|4140.2|4138.26|4138.26|0
1605083670000|2020-11-11 08:34:30|4139.61|4139.61|4138.8|4138.8|4140.7|4140.7|4138.8|4138.8|0
1605083680000|2020-11-11 08:34:40|4139.09|4139.09|4135.88|4135.88|4139.09|4139.09|4135.88|4135.88|0
1605083690000|2020-11-11 08:34:50|4135.59|4135.59|4133.18|4133.18|4135.59|4135.59|4133.18|4133.18|0
1605083700000|2020-11-11 08:35:00|4132.01|4132.01|4131.91|4131.91|4135.37|4135.37|4131.91|4131.91|0
1605083710000|2020-11-11 08:35:10|4132.79|4132.79|4129.3|4129.3|4133.67|4133.67|4129.3|4129.3|0
1605083720000|2020-11-11 08:35:20|4128.64|4128.64|4126.67|4126.67|4130.88|4130.88|4125.87|4125.87|0
1605083730000|2020-11-11 08:35:30|4125.21|4125.21|4123.43|4123.43|4126.5|4126.5|4123.14|4123.14|0
1605083740000|2020-11-11 08:35:40|4123.14|4123.14|4115.82|4115.82|4123.14|4123.14|4115.82|4115.82|0
1605083750000|2020-11-11 08:35:50|4116.4|4116.4|4117.26|4117.26|4117.55|4117.55|4116.4|4116.4|0
1605083760000|2020-11-11 08:36:00|4116.82|4116.82|4120.17|4120.17|4120.46|4120.46|4115.89|4115.89|0
1605083770000|2020-11-11 08:36:10|4119.2|4119.2|4118.21|4118.21|4119.2|4119.2|4117.33|4117.33|0
1605083780000|2020-11-11 08:36:20|4119.66|4119.66|4119.66|4119.66|4120.69|4120.69|4119.66|4119.66|0
1605083790000|2020-11-11 08:36:30|4119.44|4119.44|4118.57|4118.57|4119.44|4119.44|4118.57|4118.57|0
1605083800000|2020-11-11 08:36:40|4117.98|4117.98|4117.25|4117.25|4118.08|4118.08|4115.33|4115.33|0
1605083810000|2020-11-11 08:36:50|4116.96|4116.96|4119.03|4119.03|4119.32|4119.32|4116.96|4116.96|0
1605083820000|2020-11-11 08:37:00|4119.27|4119.27|4119.58|4119.58|4119.58|4119.58|4118.93|4118.93|0
1605083830000|2020-11-11 08:37:10|4120.41|4120.41|4116.73|4116.73|4120.65|4120.65|4116.73|4116.73|0
1605083840000|2020-11-11 08:37:20|4115.9|4115.9|4116.17|4116.17|4117.24|4117.24|4115.71|4115.71|0
1605083850000|2020-11-11 08:37:30|4116.61|4116.61|4113.6|4113.6|4116.61|4116.61|4113.6|4113.6|0
1605083860000|2020-11-11 08:37:40|4113.9|4113.9|4123.68|4123.68|4123.68|4123.68|4113.9|4113.9|0
1605083870000|2020-11-11 08:37:50|4124.56|4124.56|4125.89|4125.89|4125.89|4125.89|4123.97|4123.97|0
1605083880000|2020-11-11 08:38:00|4125.6|4125.6|4123.31|4123.31|4126.18|4126.18|4123.31|4123.31|0
1605083890000|2020-11-11 08:38:10|4122.43|4122.43|4123.75|4123.75|4123.75|4123.75|4122.19|4122.19|0
1605083900000|2020-11-11 08:38:20|4124.34|4124.34|4125.41|4125.41|4126.72|4126.72|4124.34|4124.34|0
1605083910000|2020-11-11 08:38:30|4125.17|4125.17|4124.87|4124.87|4125.17|4125.17|4124.87|4124.87|0
1605083920000|2020-11-11 08:38:40|4124.58|4124.58|4133.55|4133.55|4133.55|4133.55|4121.3|4121.3|0
1605083930000|2020-11-11 08:38:50|4132.58|4132.58|4128.86|4128.86|4132.58|4132.58|4128.86|4128.86|0
1605083940000|2020-11-11 08:39:00|4128.27|4128.27|4126.35|4126.35|4128.57|4128.57|4125.4|4125.4|0
1605083950000|2020-11-11 08:39:10|4126.86|4126.86|4128.25|4128.25|4128.25|4128.25|4126.86|4126.86|0
1605083960000|2020-11-11 08:39:20|4127.6|4127.6|4129.93|4129.93|4129.93|4129.93|4127.6|4127.6|0
1605083970000|2020-11-11 08:39:30|4130.44|4130.44|4129.56|4129.56|4130.44|4130.44|4129.56|4129.56|0
1605083980000|2020-11-11 08:39:40|4130|4130|4131.47|4131.47|4131.47|4131.47|4130|4130|0
1605083990000|2020-11-11 08:39:50|4132.19|4132.19|4132.97|4132.97|4133.26|4133.26|4132.19|4132.19|0
1605084000000|2020-11-11 08:40:00|4133.85|4133.85|4136.99|4136.99|4136.99|4136.99|4133.85|4133.85|0
1605084010000|2020-11-11 08:40:10|4140.49|4140.49|4146.78|4146.78|4147.07|4147.07|4140.19|4140.19|0
1605084020000|2020-11-11 08:40:20|4147.26|4147.26|4149.48|4149.48|4150.77|4150.77|4147.26|4147.26|0
1605084030000|2020-11-11 08:40:30|4148.17|4148.17|4149.53|4149.53|4149.53|4149.53|4147.02|4147.02|0
1605084040000|2020-11-11 08:40:40|4150.62|4150.62|4149.87|4149.87|4151.59|4151.59|4149.87|4149.87|0
1605084050000|2020-11-11 08:40:50|4147.72|4147.72|4147.34|4147.34|4147.78|4147.78|4145.93|4145.93|0
1605084060000|2020-11-11 08:41:00|4147.04|4147.04|4144.62|4144.62|4147.04|4147.04|4144.03|4144.03|0
1605084070000|2020-11-11 08:41:10|4145.2|4145.2|4141.29|4141.29|4145.2|4145.2|4141.09|4141.09|0
1605084080000|2020-11-11 08:41:20|4141.8|4141.8|4144.55|4144.55|4144.55|4144.55|4141.72|4141.72|0
1605084090000|2020-11-11 08:41:30|4144.84|4144.84|4147.15|4147.15|4147.15|4147.15|4144.84|4144.84|0
1605084100000|2020-11-11 08:41:40|4148.17|4148.17|4149.63|4149.63|4149.63|4149.63|4148.17|4148.17|0
1605084110000|2020-11-11 08:41:50|4149.92|4149.92|4149.6|4149.6|4150.24|4150.24|4149.6|4149.6|0
1605084120000|2020-11-11 08:42:00|4149.31|4149.31|4152.38|4152.38|4152.38|4152.38|4149.31|4149.31|0
1605084130000|2020-11-11 08:42:10|4151.79|4151.79|4152.54|4152.54|4152.54|4152.54|4151.62|4151.62|0
1605084140000|2020-11-11 08:42:20|4152.08|4152.08|4152.56|4152.56|4152.97|4152.97|4152.08|4152.08|0
1605084150000|2020-11-11 08:42:30|4152.34|4152.34|4149.64|4149.64|4152.34|4152.34|4149.64|4149.64|0
1605084160000|2020-11-11 08:42:40|4149.42|4149.42|4150.32|4150.32|4150.32|4150.32|4149.42|4149.42|0
1605084170000|2020-11-11 08:42:50|4149.78|4149.78|4148.76|4148.76|4150.56|4150.56|4147.74|4147.74|0
1605084180000|2020-11-11 08:43:00|4149.93|4149.93|4150.32|4150.32|4150.32|4150.32|4149.35|4149.35|0
1605084190000|2020-11-11 08:43:10|4151.22|4151.22|4155.11|4155.11|4155.11|4155.11|4151.22|4151.22|0
1605084200000|2020-11-11 08:43:20|4154.82|4154.82|4154.82|4154.82|4155.4|4155.4|4154.82|4154.82|0
1605084210000|2020-11-11 08:43:30|4154.31|4154.31|4154.21|4154.21|4155.04|4155.04|4154.21|4154.21|0
1605084220000|2020-11-11 08:43:40|4154.43|4154.43|4154.82|4154.82|4155.74|4155.74|4154.43|4154.43|0
1605084230000|2020-11-11 08:43:50|4155.11|4155.11|4154.99|4154.99|4155.11|4155.11|4154.23|4154.23|0
1605084240000|2020-11-11 08:44:00|4154.69|4154.69|4154.53|4154.53|4154.77|4154.77|4154.48|4154.48|0
1605084250000|2020-11-11 08:44:10|4154.28|4154.28|4154.28|4154.28|4154.28|4154.28|4154.28|4154.28|0
1605084260000|2020-11-11 08:44:20|4154.53|4154.53|4154.5|4154.5|4154.75|4154.75|4154.5|4154.5|0
1605084270000|2020-11-11 08:44:30|4154.21|4154.21|4154.69|4154.69|4154.99|4154.99|4154.21|4154.21|0
1605084280000|2020-11-11 08:44:40|4154.4|4154.4|4153.5|4153.5|4154.62|4154.62|4152.94|4152.94|0
1605084290000|2020-11-11 08:44:50|4153.21|4153.21|4148.98|4148.98|4153.21|4153.21|4148.98|4148.98|0
1605084300000|2020-11-11 08:45:00|4148.68|4148.68|4147.31|4147.31|4148.68|4148.68|4147.31|4147.31|0
1605084310000|2020-11-11 08:45:10|4147.61|4147.61|4150.14|4150.14|4150.14|4150.14|4146.24|4146.24|0
1605084320000|2020-11-11 08:45:20|4149.56|4149.56|4151.73|4151.73|4151.73|4151.73|4149.19|4149.19|0
1605084330000|2020-11-11 08:45:30|4152.17|4152.17|4155.16|4155.16|4155.16|4155.16|4151.73|4151.73|0
1605084340000|2020-11-11 08:45:40|4153.46|4153.46|4150.22|4150.22|4153.46|4153.46|4150.22|4150.22|0
1605084350000|2020-11-11 08:45:50|4149.93|4149.93|4150.27|4150.27|4150.8|4150.8|4149.93|4149.93|0
1605084360000|2020-11-11 08:46:00|4149.98|4149.98|4151.32|4151.32|4151.56|4151.56|4149.98|4149.98|0
1605084370000|2020-11-11 08:46:10|4151.33|4151.33|4156.11|4156.11|4156.11|4156.11|4151.33|4151.33|0
1605084380000|2020-11-11 08:46:20|4155.82|4155.82|4157.98|4157.98|4158.49|4158.49|4155.82|4155.82|0
1605084390000|2020-11-11 08:46:30|4158.46|4158.46|4159.34|4159.34|4159.63|4159.63|4158.46|4158.46|0
1605084400000|2020-11-11 08:46:40|4159.04|4159.04|4159.26|4159.26|4159.26|4159.26|4158.31|4158.31|0
1605084410000|2020-11-11 08:46:50|4159.02|4159.02|4160.62|4160.62|4160.62|4160.62|4159.02|4159.02|0
1605084420000|2020-11-11 08:47:00|4161.69|4161.69|4160.11|4160.11|4163.23|4163.23|4160.11|4160.11|0
1605084430000|2020-11-11 08:47:10|4159.87|4159.87|4156.84|4156.84|4159.87|4159.87|4155.8|4155.8|0
1605084440000|2020-11-11 08:47:20|4157.13|4157.13|4159.9|4159.9|4159.9|4159.9|4157.13|4157.13|0
1605084450000|2020-11-11 08:47:30|4159.61|4159.61|4161.32|4161.32|4161.32|4161.32|4159.41|4159.41|0
1605084460000|2020-11-11 08:47:40|4160.73|4160.73|4163.94|4163.94|4163.94|4163.94|4160.73|4160.73|0
1605084470000|2020-11-11 08:47:50|4164.91|4164.91|4165.62|4165.62|4166.2|4166.2|4164.91|4164.91|0
1605084480000|2020-11-11 08:48:00|4166.27|4166.27|4171.36|4171.36|4171.66|4171.66|4166.27|4166.27|0
1605084490000|2020-11-11 08:48:10|4171.66|4171.66|4171.66|4171.66|4171.66|4171.66|4171.66|4171.66|0
1605084500000|2020-11-11 08:48:20|4171.36|4171.36|4171.41|4171.41|4172.38|4172.38|4171.36|4171.36|0
1605084510000|2020-11-11 08:48:30|4172.07|4172.07|4173.38|4173.38|4174.6|4174.6|4172.07|4172.07|0
1605084520000|2020-11-11 08:48:40|4172.44|4172.44|4169.05|4169.05|4172.44|4172.44|4168.76|4168.76|0
1605084530000|2020-11-11 08:48:50|4168.47|4168.47|4166|4166|4168.47|4168.47|4166|4166|0
1605084540000|2020-11-11 08:49:00|4165.7|4165.7|4167.21|4167.21|4167.21|4167.21|4165.46|4165.46|0
1605084550000|2020-11-11 08:49:10|4168.48|4168.48|4169.01|4169.01|4169.01|4169.01|4168.48|4168.48|0
1605084560000|2020-11-11 08:49:20|4168.72|4168.72|4162.88|4162.88|4168.72|4168.72|4162.29|4162.29|0
1605084570000|2020-11-11 08:49:30|4162.64|4162.64|4161.95|4161.95|4164|4164|4161.95|4161.95|0
1605084580000|2020-11-11 08:49:40|4162.25|4162.25|4162.25|4162.25|4162.25|4162.25|4162.25|4162.25|0
1605084590000|2020-11-11 08:49:50|4162.49|4162.49|4161.18|4161.18|4162.49|4162.49|4161.18|4161.18|0
1605084600000|2020-11-11 08:50:00|4161.64|4161.64|4162.95|4162.95|4163|4163|4161.64|4161.64|0
1605084610000|2020-11-11 08:50:10|4162.66|4162.66|4162.05|4162.05|4164.29|4164.29|4162.05|4162.05|0
1605084620000|2020-11-11 08:50:20|4161.76|4161.76|4157.58|4157.58|4161.76|4161.76|4157.58|4157.58|0
1605084630000|2020-11-11 08:50:30|4157.28|4157.28|4154.97|4154.97|4157.28|4157.28|4154.16|4154.16|0
1605084640000|2020-11-11 08:50:40|4154.67|4154.67|4155.21|4155.21|4156.13|4156.13|4154.67|4154.67|0
1605084650000|2020-11-11 08:50:50|4154.33|4154.33|4155.14|4155.14|4155.14|4155.14|4154.04|4154.04|0
1605084660000|2020-11-11 08:51:00|4154.72|4154.72|4154.41|4154.41|4154.97|4154.97|4154.14|4154.14|0
1605084670000|2020-11-11 08:51:10|4153.2|4153.2|4151.74|4151.74|4153.2|4153.2|4150.93|4150.93|0
1605084680000|2020-11-11 08:51:20|4151.25|4151.25|4151.42|4151.42|4151.42|4151.42|4150.96|4150.96|0
1605084690000|2020-11-11 08:51:30|4151.72|4151.72|4154.61|4154.61|4155.71|4155.71|4151.72|4151.72|0
1605084700000|2020-11-11 08:51:40|4153.4|4153.4|4152.3|4152.3|4153.4|4153.4|4152.23|4152.23|0
1605084710000|2020-11-11 08:51:50|4151.11|4151.11|4150.74|4150.74|4151.11|4151.11|4150.3|4150.3|0
1605084720000|2020-11-11 08:52:00|4150.7|4150.7|4150.56|4150.56|4150.7|4150.7|4150.26|4150.26|0
1605084730000|2020-11-11 08:52:10|4150.85|4150.85|4150.26|4150.26|4150.85|4150.85|4150.26|4150.26|0
1605084740000|2020-11-11 08:52:20|4149.46|4149.46|4149.17|4149.17|4149.46|4149.46|4149.17|4149.17|0
1605084750000|2020-11-11 08:52:30|4148.87|4148.87|4147.49|4147.49|4148.87|4148.87|4147.22|4147.22|0
1605084760000|2020-11-11 08:52:40|4147.2|4147.2|4146.99|4146.99|4147.51|4147.51|4146.63|4146.63|0
1605084770000|2020-11-11 08:52:50|4147.01|4147.01|4147.87|4147.87|4147.87|4147.87|4147.01|4147.01|0
1605084780000|2020-11-11 08:53:00|4148.84|4148.84|4149.47|4149.47|4149.47|4149.47|4147.46|4147.46|0
1605084790000|2020-11-11 08:53:10|4149.18|4149.18|4146.8|4146.8|4149.71|4149.71|4146.21|4146.21|0
1605084800000|2020-11-11 08:53:20|4147.09|4147.09|4145.97|4145.97|4147.09|4147.09|4145.97|4145.97|0
1605084810000|2020-11-11 08:53:30|4145.67|4145.67|4146.77|4146.77|4146.77|4146.77|4145.67|4145.67|0
1605084820000|2020-11-11 08:53:40|4147.36|4147.36|4147.07|4147.07|4147.36|4147.36|4147.07|4147.07|0
1605084830000|2020-11-11 08:53:50|4148.52|4148.52|4149.15|4149.15|4149.81|4149.81|4148.52|4148.52|0
1605084840000|2020-11-11 08:54:00|4148.67|4148.67|4146.4|4146.4|4149.25|4149.25|4146.11|4146.11|0
1605084850000|2020-11-11 08:54:10|4146.65|4146.65|4150.15|4150.15|4150.44|4150.44|4146.65|4146.65|0
1605084860000|2020-11-11 08:54:20|4149.2|4149.2|4144.48|4144.48|4149.2|4149.2|4144.48|4144.48|0
1605084870000|2020-11-11 08:54:30|4143.9|4143.9|4144.02|4144.02|4144.02|4144.02|4143|4143|0
1605084880000|2020-11-11 08:54:40|4144.46|4144.46|4144.71|4144.71|4144.71|4144.71|4143.71|4143.71|0
1605084890000|2020-11-11 08:54:50|4144.81|4144.81|4146.56|4146.56|4146.78|4146.78|4144.81|4144.81|0
1605084900000|2020-11-11 08:55:00|4145.68|4145.68|4148|4148|4148|4148|4145.68|4145.68|0
1605084910000|2020-11-11 08:55:10|4148.58|4148.58|4149.31|4149.31|4149.31|4149.31|4148.58|4148.58|0
1605084920000|2020-11-11 08:55:20|4148.19|4148.19|4149|4149|4149|4149|4148.19|4148.19|0
1605084930000|2020-11-11 08:55:30|4149.48|4149.48|4148.41|4148.41|4149.48|4149.48|4148.41|4148.41|0
1605084940000|2020-11-11 08:55:40|4149.73|4149.73|4150.19|4150.19|4150.19|4150.19|4149.73|4149.73|0
1605084950000|2020-11-11 08:55:50|4150.38|4150.38|4150.09|4150.09|4150.38|4150.38|4150.09|4150.09|0
1605084960000|2020-11-11 08:56:00|4150.97|4150.97|4154.3|4154.3|4154.3|4154.3|4150.97|4150.97|0
1605084970000|2020-11-11 08:56:10|4155.73|4155.73|4158.51|4158.51|4158.51|4158.51|4155.73|4155.73|0
1605084980000|2020-11-11 08:56:20|4159.24|4159.24|4159.44|4159.44|4159.53|4159.53|4159.22|4159.22|0
1605084990000|2020-11-11 08:56:30|4159.22|4159.22|4159.44|4159.44|4159.44|4159.44|4159.22|4159.22|0
1605085000000|2020-11-11 08:56:40|4159|4159|4157.83|4157.83|4159|4159|4157.83|4157.83|0
1605085010000|2020-11-11 08:56:50|4157.39|4157.39|4157.92|4157.92|4157.92|4157.92|4157.39|4157.39|0
1605085020000|2020-11-11 08:57:00|4158.65|4158.65|4158.63|4158.63|4158.65|4158.65|4158.63|4158.63|0
1605085030000|2020-11-11 08:57:10|4160.5|4160.5|4159.84|4159.84|4160.79|4160.79|4159.84|4159.84|0
1605085040000|2020-11-11 08:57:20|4160.09|4160.09|4160.45|4160.45|4160.74|4160.74|4160.09|4160.09|0
1605085050000|2020-11-11 08:57:30|4160.21|4160.21|4162.54|4162.54|4162.54|4162.54|4160.21|4160.21|0
1605085060000|2020-11-11 08:57:40|4162.25|4162.25|4164.1|4164.1|4164.1|4164.1|4162.25|4162.25|0
1605085070000|2020-11-11 08:57:50|4163.8|4163.8|4162.42|4162.42|4163.8|4163.8|4162.42|4162.42|0
1605085080000|2020-11-11 08:58:00|4162.71|4162.71|4163.59|4163.59|4163.59|4163.59|4162.71|4162.71|0
1605085090000|2020-11-11 08:58:10|4163.64|4163.64|4164.66|4164.66|4164.95|4164.95|4163.64|4163.64|0
1605085100000|2020-11-11 08:58:20|4164.95|4164.95|4165.31|4165.31|4165.31|4165.31|4164.66|4164.66|0
1605085110000|2020-11-11 08:58:30|4164.59|4164.59|4164.6|4164.6|4164.6|4164.6|4164.57|4164.57|0
1605085120000|2020-11-11 08:58:40|4164.9|4164.9|4166.4|4166.4|4166.4|4166.4|4164.9|4164.9|0
1605085130000|2020-11-11 08:58:50|4166.84|4166.84|4166.84|4166.84|4166.84|4166.84|4166.84|4166.84|0
1605085140000|2020-11-11 08:59:00|4167.13|4167.13|4166.58|4166.58|4167.35|4167.35|4166.58|4166.58|0
1605085150000|2020-11-11 08:59:10|4166.28|4166.28|4162.25|4162.25|4166.28|4166.28|4161.95|4161.95|0
1605085160000|2020-11-11 08:59:20|4162.73|4162.73|4167.06|4167.06|4167.06|4167.06|4162|4162|0
1605085170000|2020-11-11 08:59:30|4167.72|4167.72|4168.69|4168.69|4168.69|4168.69|4167.72|4167.72|0
1605085180000|2020-11-11 08:59:40|4168.26|4168.26|4168.26|4168.26|4168.5|4168.5|4168.26|4168.26|0
1605085200000|2020-11-11 09:00:00|4168.84|4168.84|4175.92|4175.92|4175.99|4175.99|4168.84|4168.84|0
1605085210000|2020-11-11 09:00:10|4175.34|4175.34|4175.9|4175.9|4175.92|4175.92|4175.34|4175.34|0
1605085220000|2020-11-11 09:00:20|4176.19|4176.19|4177.17|4177.17|4178.33|4178.33|4175.9|4175.9|0
1605085230000|2020-11-11 09:00:30|4177.25|4177.25|4179.44|4179.44|4179.74|4179.74|4177.25|4177.25|0
1605085240000|2020-11-11 09:00:40|4178.86|4178.86|4179.97|4179.97|4181.29|4181.29|4178.86|4178.86|0
1605085250000|2020-11-11 09:00:50|4179.68|4179.68|4177.98|4177.98|4179.73|4179.73|4177.98|4177.98|0
1605085260000|2020-11-11 09:01:00|4178.27|4178.27|4177.01|4177.01|4178.27|4178.27|4177.01|4177.01|0
1605085270000|2020-11-11 09:01:10|4176.71|4176.71|4176.91|4176.91|4177.2|4177.2|4176.62|4176.62|0
1605085280000|2020-11-11 09:01:20|4176.62|4176.62|4178.73|4178.73|4178.73|4178.73|4176.62|4176.62|0
1605085290000|2020-11-11 09:01:30|4178.44|4178.44|4178.15|4178.15|4178.44|4178.44|4178.15|4178.15|0
1605085300000|2020-11-11 09:01:40|4178.2|4178.2|4181|4181|4181|4181|4178.2|4178.2|0
1605085310000|2020-11-11 09:01:50|4181.22|4181.22|4181.46|4181.46|4181.46|4181.46|4181.22|4181.22|0
1605085320000|2020-11-11 09:02:00|4181.17|4181.17|4181.17|4181.17|4181.17|4181.17|4180.87|4180.87|0
1605085330000|2020-11-11 09:02:10|4180.87|4180.87|4181.17|4181.17|4181.75|4181.75|4180.87|4180.87|0
1605085340000|2020-11-11 09:02:20|4180.87|4180.87|4179.76|4179.76|4181.17|4181.17|4178.37|4178.37|0
1605085350000|2020-11-11 09:02:30|4181.02|4181.02|4180.87|4180.87|4181.02|4181.02|4179.85|4179.85|0
1605085360000|2020-11-11 09:02:40|4181.21|4181.21|4181.02|4181.02|4181.75|4181.75|4181.02|4181.02|0
1605085370000|2020-11-11 09:02:50|4181.31|4181.31|4179.9|4179.9|4181.31|4181.31|4179.9|4179.9|0
1605085380000|2020-11-11 09:03:00|4176.15|4176.15|4174.31|4174.31|4176.15|4176.15|4174.31|4174.31|0
1605085390000|2020-11-11 09:03:10|4174.01|4174.01|4175.23|4175.23|4175.23|4175.23|4174.01|4174.01|0
1605085400000|2020-11-11 09:03:20|4175.67|4175.67|4175.93|4175.93|4175.93|4175.93|4174.91|4174.91|0
1605085410000|2020-11-11 09:03:30|4175.35|4175.35|4183.15|4183.15|4184.42|4184.42|4175.35|4175.35|0
1605085420000|2020-11-11 09:03:40|4182.42|4182.42|4183.15|4183.15|4183.15|4183.15|4182.42|4182.42|0
1605085430000|2020-11-11 09:03:50|4183.64|4183.64|4183.13|4183.13|4185.88|4185.88|4183.13|4183.13|0
1605085440000|2020-11-11 09:04:00|4182.65|4182.65|4182.4|4182.4|4182.65|4182.65|4180.92|4180.92|0
1605085450000|2020-11-11 09:04:10|4182.7|4182.7|4183.18|4183.18|4183.62|4183.62|4182.7|4182.7|0
1605085460000|2020-11-11 09:04:20|4182.4|4182.4|4180.78|4180.78|4182.4|4182.4|4180.04|4180.04|0
1605085470000|2020-11-11 09:04:30|4181.65|4181.65|4178.27|4178.27|4181.65|4181.65|4177.98|4177.98|0
1605085480000|2020-11-11 09:04:40|4177.17|4177.17|4180.39|4180.39|4181.27|4181.27|4177.17|4177.17|0
1605085490000|2020-11-11 09:04:50|4180.15|4180.15|4181.6|4181.6|4181.9|4181.9|4179.56|4179.56|0
1605085500000|2020-11-11 09:05:00|4182.19|4182.19|4182.41|4182.41|4182.41|4182.41|4182.19|4182.19|0
1605085510000|2020-11-11 09:05:10|4181.6|4181.6|4180.63|4180.63|4181.6|4181.6|4180.63|4180.63|0
1605085520000|2020-11-11 09:05:20|4179.85|4179.85|4179.85|4179.85|4179.85|4179.85|4179.85|4179.85|0
1605085530000|2020-11-11 09:05:30|4180.44|4180.44|4181.02|4181.02|4181.02|4181.02|4179.56|4179.56|0
1605085540000|2020-11-11 09:05:40|4181.94|4181.94|4182.26|4182.26|4182.26|4182.26|4181.94|4181.94|0
1605085550000|2020-11-11 09:05:50|4181.55|4181.55|4178.88|4178.88|4181.55|4181.55|4178.64|4178.64|0
1605085560000|2020-11-11 09:06:00|4178.29|4178.29|4177.83|4177.83|4178.29|4178.29|4177.61|4177.61|0
1605085570000|2020-11-11 09:06:10|4177.35|4177.35|4175.69|4175.69|4177.35|4177.35|4175.69|4175.69|0
1605085580000|2020-11-11 09:06:20|4175.4|4175.4|4176.15|4176.15|4176.59|4176.59|4175.4|4175.4|0
1605085590000|2020-11-11 09:06:30|4176.37|4176.37|4178.62|4178.62|4178.91|4178.91|4176.37|4176.37|0
1605085600000|2020-11-11 09:06:40|4178.63|4178.63|4178.63|4178.63|4178.63|4178.63|4178.63|4178.63|0
1605085610000|2020-11-11 09:06:50|4178.93|4178.93|4177.96|4177.96|4179.03|4179.03|4177.96|4177.96|0
1605085620000|2020-11-11 09:07:00|4177.52|4177.52|4174.11|4174.11|4177.52|4177.52|4174.11|4174.11|0
1605085630000|2020-11-11 09:07:10|4174.99|4174.99|4177.28|4177.28|4177.28|4177.28|4174.99|4174.99|0
1605085640000|2020-11-11 09:07:20|4176.69|4176.69|4175.67|4175.67|4176.69|4176.69|4174.28|4174.28|0
1605085650000|2020-11-11 09:07:30|4175.89|4175.89|4174.86|4174.86|4175.89|4175.89|4173.36|4173.36|0
1605085660000|2020-11-11 09:07:40|4175.08|4175.08|4171.94|4171.94|4175.67|4175.67|4171.94|4171.94|0
1605085670000|2020-11-11 09:07:50|4172.53|4172.53|4170.92|4170.92|4172.53|4172.53|4170.92|4170.92|0
1605085680000|2020-11-11 09:08:00|4170.63|4170.63|4170.63|4170.63|4170.92|4170.92|4170.14|4170.14|0
1605085690000|2020-11-11 09:08:10|4170.59|4170.59|4173.38|4173.38|4173.38|4173.38|4170.59|4170.59|0
1605085700000|2020-11-11 09:08:20|4172.66|4172.66|4170.93|4170.93|4172.66|4172.66|4170.93|4170.93|0
1605085710000|2020-11-11 09:08:30|4170.44|4170.44|4169.84|4169.84|4170.44|4170.44|4169.84|4169.84|0
1605085720000|2020-11-11 09:08:40|4169.14|4169.14|4170.38|4170.38|4170.38|4170.38|4168.26|4168.26|0
1605085730000|2020-11-11 09:08:50|4170.4|4170.4|4170.4|4170.4|4171.2|4171.2|4170.4|4170.4|0
1605085740000|2020-11-11 09:09:00|4170.11|4170.11|4167.85|4167.85|4170.11|4170.11|4167.85|4167.85|0
1605085750000|2020-11-11 09:09:10|4168.1|4168.1|4168.43|4168.43|4168.43|4168.43|4168.1|4168.1|0
1605085760000|2020-11-11 09:09:20|4168.72|4168.72|4166.58|4166.58|4169.67|4169.67|4166.58|4166.58|0
1605085770000|2020-11-11 09:09:30|4167.17|4167.17|4167.46|4167.46|4167.46|4167.46|4167.17|4167.17|0
1605085780000|2020-11-11 09:09:40|4167.17|4167.17|4168.55|4168.55|4168.55|4168.55|4167.17|4167.17|0
1605085800000|2020-11-11 09:10:00|4168.77|4168.77|4169.16|4169.16|4170.23|4170.23|4168.77|4168.77|0
1605085810000|2020-11-11 09:10:10|4169.45|4169.45|4165.49|4165.49|4169.45|4169.45|4165.49|4165.49|0
1605085820000|2020-11-11 09:10:20|4164.61|4164.61|4164.9|4164.9|4164.9|4164.9|4163.95|4163.95|0
1605085830000|2020-11-11 09:10:30|4164.25|4164.25|4163.25|4163.25|4164.68|4164.68|4163.25|4163.25|0
1605085840000|2020-11-11 09:10:40|4162.96|4162.96|4163.08|4163.08|4163.66|4163.66|4162.94|4162.94|0
1605085850000|2020-11-11 09:10:50|4163.66|4163.66|4165.37|4165.37|4166.1|4166.1|4163.66|4163.66|0
1605085860000|2020-11-11 09:11:00|4166.25|4166.25|4164.96|4164.96|4166.54|4166.54|4164.96|4164.96|0
1605085870000|2020-11-11 09:11:10|4164.37|4164.37|4159.58|4159.58|4164.37|4164.37|4159.58|4159.58|0
1605085880000|2020-11-11 09:11:20|4159.14|4159.14|4159.14|4159.14|4159.14|4159.14|4159.14|4159.14|0
1605085890000|2020-11-11 09:11:30|4158.26|4158.26|4158.8|4158.8|4158.8|4158.8|4158.26|4158.26|0
1605085900000|2020-11-11 09:11:40|4159.92|4159.92|4159.83|4159.83|4160.66|4160.66|4158.31|4158.31|0
1605085910000|2020-11-11 09:11:50|4159.79|4159.79|4160.38|4160.38|4160.38|4160.38|4159.79|4159.79|0
1605085920000|2020-11-11 09:12:00|4159.5|4159.5|4161.2|4161.2|4161.2|4161.2|4159.5|4159.5|0
1605085930000|2020-11-11 09:12:10|4161.25|4161.25|4162.78|4162.78|4162.78|4162.78|4161.17|4161.17|0
1605085940000|2020-11-11 09:12:20|4162.56|4162.56|4160.59|4160.59|4163|4163|4160.3|4160.3|0
1605085950000|2020-11-11 09:12:30|4160.89|4160.89|4162.1|4162.1|4162.1|4162.1|4160.89|4160.89|0
1605085960000|2020-11-11 09:12:40|4162.39|4162.39|4163.83|4163.83|4163.83|4163.83|4162.39|4162.39|0
1605085970000|2020-11-11 09:12:50|4164.41|4164.41|4164.9|4164.9|4165.19|4165.19|4164.41|4164.41|0
1605085980000|2020-11-11 09:13:00|4165.19|4165.19|4165.19|4165.19|4165.19|4165.19|4165.19|4165.19|0
1605085990000|2020-11-11 09:13:10|4164.36|4164.36|4163.68|4163.68|4164.36|4164.36|4163.39|4163.39|0
1605086000000|2020-11-11 09:13:20|4162.8|4162.8|4163.1|4163.1|4163.1|4163.1|4162.8|4162.8|0
1605086010000|2020-11-11 09:13:30|4163.39|4163.39|4162.49|4162.49|4163.39|4163.39|4161.61|4161.61|0
1605086020000|2020-11-11 09:13:40|4162.48|4162.48|4160.25|4160.25|4162.48|4162.48|4160.25|4160.25|0
1605086030000|2020-11-11 09:13:50|4160.84|4160.84|4159.96|4159.96|4160.84|4160.84|4159.96|4159.96|0
1605086050000|2020-11-11 09:14:10|4158.79|4158.79|4158.79|4158.79|4159.96|4159.96|4158.79|4158.79|0
1605086060000|2020-11-11 09:14:20|4159.08|4159.08|4157.87|4157.87|4159.67|4159.67|4157.87|4157.87|0
1605086070000|2020-11-11 09:14:30|4158.16|4158.16|4158.45|4158.45|4158.74|4158.74|4158.16|4158.16|0
1605086080000|2020-11-11 09:14:40|4158.74|4158.74|4161.93|4161.93|4162.17|4162.17|4158.45|4158.45|0
1605086090000|2020-11-11 09:14:50|4161.15|4161.15|4161.03|4161.03|4161.15|4161.15|4160.45|4160.45|0
1605086100000|2020-11-11 09:15:00|4160.74|4160.74|4160.06|4160.06|4161.32|4161.32|4160.06|4160.06|0
1605086110000|2020-11-11 09:15:10|4159.48|4159.48|4159.62|4159.62|4159.62|4159.62|4158.79|4158.79|0
1605086120000|2020-11-11 09:15:20|4159.4|4159.4|4161.62|4161.62|4161.84|4161.84|4159.4|4159.4|0
1605086130000|2020-11-11 09:15:30|4162.13|4162.13|4163.34|4163.34|4163.34|4163.34|4162.13|4162.13|0
1605086150000|2020-11-11 09:15:50|4163.64|4163.64|4163.64|4163.64|4163.64|4163.64|4163.64|4163.64|0
1605086160000|2020-11-11 09:16:00|4163.57|4163.57|4167.02|4167.02|4167.02|4167.02|4163.57|4163.57|0
1605086170000|2020-11-11 09:16:10|4167.24|4167.24|4167.41|4167.41|4167.41|4167.41|4166.53|4166.53|0
1605086180000|2020-11-11 09:16:20|4168|4168|4168.29|4168.29|4168.29|4168.29|4168|4168|0
1605086190000|2020-11-11 09:16:30|4167.71|4167.71|4168.29|4168.29|4168.29|4168.29|4167.41|4167.41|0
1605086200000|2020-11-11 09:16:40|4169|4169|4169.58|4169.58|4169.58|4169.58|4168.7|4168.7|0
1605086210000|2020-11-11 09:16:50|4169.29|4169.29|4167.02|4167.02|4169.29|4169.29|4167.02|4167.02|0
1605086220000|2020-11-11 09:17:00|4166.1|4166.1|4168.82|4168.82|4168.82|4168.82|4166.1|4166.1|0
1605086230000|2020-11-11 09:17:10|4169.31|4169.31|4172.16|4172.16|4172.16|4172.16|4169.31|4169.31|0
1605086240000|2020-11-11 09:17:20|4172.45|4172.45|4172.6|4172.6|4172.94|4172.94|4171.57|4171.57|0
1605086250000|2020-11-11 09:17:30|4173.32|4173.32|4172.3|4172.3|4173.32|4173.32|4171.72|4171.72|0
1605086270000|2020-11-11 09:17:50|4172.79|4172.79|4172.01|4172.01|4172.79|4172.79|4172.01|4172.01|0
1605086280000|2020-11-11 09:18:00|4171.42|4171.42|4173.03|4173.03|4173.03|4173.03|4171.42|4171.42|0
1605086290000|2020-11-11 09:18:10|4173.27|4173.27|4173.03|4173.03|4173.27|4173.27|4173.03|4173.03|0
1605086300000|2020-11-11 09:18:20|4172.44|4172.44|4173.39|4173.39|4173.39|4173.39|4172.44|4172.44|0
1605086310000|2020-11-11 09:18:30|4173.69|4173.69|4172.56|4172.56|4173.88|4173.88|4172.56|4172.56|0
1605086320000|2020-11-11 09:18:40|4172.13|4172.13|4170.15|4170.15|4172.13|4172.13|4170.15|4170.15|0
1605086330000|2020-11-11 09:18:50|4170.64|4170.64|4170.64|4170.64|4170.64|4170.64|4170.64|4170.64|0
1605086340000|2020-11-11 09:19:00|4170.63|4170.63|4172.16|4172.16|4172.16|4172.16|4170.63|4170.63|0
1605086350000|2020-11-11 09:19:10|4172.45|4172.45|4171.72|4171.72|4172.45|4172.45|4171.72|4171.72|0
1605086370000|2020-11-11 09:19:30|4172.02|4172.02|4172.6|4172.6|4172.6|4172.6|4172.02|4172.02|0
1605086380000|2020-11-11 09:19:40|4172.9|4172.9|4173.74|4173.74|4174.03|4174.03|4172.6|4172.6|0
1605086390000|2020-11-11 09:19:50|4173.5|4173.5|4173.5|4173.5|4173.5|4173.5|4173.5|4173.5|0
1605086400000|2020-11-11 09:20:00|4173.52|4173.52|4175.05|4175.05|4175.27|4175.27|4173.52|4173.52|0
1605086410000|2020-11-11 09:20:10|4176.02|4176.02|4176.02|4176.02|4176.02|4176.02|4176.02|4176.02|0
1605086420000|2020-11-11 09:20:20|4175.99|4175.99|4175.72|4175.72|4176.57|4176.57|4175.43|4175.43|0
1605086430000|2020-11-11 09:20:30|4174.8|4174.8|4175.04|4175.04|4175.04|4175.04|4174.8|4174.8|0
1605086440000|2020-11-11 09:20:40|4175.77|4175.77|4175.48|4175.48|4176.3|4176.3|4175.48|4175.48|0
1605086450000|2020-11-11 09:20:50|4175.18|4175.18|4175.18|4175.18|4175.18|4175.18|4175.18|4175.18|0
1605086460000|2020-11-11 09:21:00|4175.84|4175.84|4175.79|4175.79|4176.08|4176.08|4175.79|4175.79|0
1605086470000|2020-11-11 09:21:10|4175.3|4175.3|4174.53|4174.53|4175.3|4175.3|4174.53|4174.53|0
1605086480000|2020-11-11 09:21:20|4176.86|4176.86|4177.2|4177.2|4177.49|4177.49|4176.62|4176.62|0
1605086490000|2020-11-11 09:21:30|4178.86|4178.86|4181.23|4181.23|4181.23|4181.23|4178.86|4178.86|0
1605086500000|2020-11-11 09:21:40|4181.01|4181.01|4180.28|4180.28|4181.01|4181.01|4180.28|4180.28|0
1605086510000|2020-11-11 09:21:50|4181.16|4181.16|4185.37|4185.37|4185.37|4185.37|4181.16|4181.16|0
1605086520000|2020-11-11 09:22:00|4185.85|4185.85|4183.78|4183.78|4185.85|4185.85|4183.78|4183.78|0
1605086530000|2020-11-11 09:22:10|4184.66|4184.66|4184.91|4184.91|4184.91|4184.91|4184.37|4184.37|0
1605086540000|2020-11-11 09:22:20|4184.61|4184.61|4185.27|4185.27|4185.56|4185.56|4184.61|4184.61|0
1605086550000|2020-11-11 09:22:30|4186|4186|4187.75|4187.75|4187.75|4187.75|4186|4186|0
1605086560000|2020-11-11 09:22:40|4187.31|4187.31|4187.26|4187.26|4187.61|4187.61|4187.02|4187.02|0
1605086570000|2020-11-11 09:22:50|4187.04|4187.04|4186.83|4186.83|4187.34|4187.34|4186.75|4186.75|0
1605086580000|2020-11-11 09:23:00|4187.26|4187.26|4188.36|4188.36|4188.36|4188.36|4187.26|4187.26|0
1605086590000|2020-11-11 09:23:10|4188.38|4188.38|4188.29|4188.29|4188.85|4188.85|4188.27|4188.27|0
1605086600000|2020-11-11 09:23:20|4187.3|4187.3|4187.01|4187.01|4187.3|4187.3|4187.01|4187.01|0
1605086610000|2020-11-11 09:23:30|4186.57|4186.57|4190.61|4190.61|4190.61|4190.61|4186.57|4186.57|0
1605086620000|2020-11-11 09:23:40|4191.09|4191.09|4192.34|4192.34|4192.34|4192.34|4191.09|4191.09|0
1605086630000|2020-11-11 09:23:50|4192.05|4192.05|4192.29|4192.29|4192.29|4192.29|4192.05|4192.05|0
1605086640000|2020-11-11 09:24:00|4193.02|4193.02|4193.02|4193.02|4193.02|4193.02|4193.02|4193.02|0
1605086650000|2020-11-11 09:24:10|4193.6|4193.6|4194.02|4194.02|4194.55|4194.55|4193.6|4193.6|0
1605086660000|2020-11-11 09:24:20|4193.55|4193.55|4191.37|4191.37|4193.55|4193.55|4191.37|4191.37|0
1605086670000|2020-11-11 09:24:30|4191.66|4191.66|4191.66|4191.66|4191.66|4191.66|4191.66|4191.66|0
1605086680000|2020-11-11 09:24:40|4191.42|4191.42|4192.95|4192.95|4192.95|4192.95|4191.12|4191.12|0
1605086690000|2020-11-11 09:24:50|4192.92|4192.92|4192.91|4192.91|4192.92|4192.92|4192.91|4192.91|0
1605086700000|2020-11-11 09:25:00|4192.61|4192.61|4189.92|4189.92|4192.61|4192.61|4189.92|4189.92|0
1605086710000|2020-11-11 09:25:10|4189.62|4189.62|4189.62|4189.62|4189.92|4189.92|4189.62|4189.62|0
1605086720000|2020-11-11 09:25:20|4189.59|4189.59|4187.94|4187.94|4189.59|4189.59|4187.94|4187.94|0
1605086730000|2020-11-11 09:25:30|4187.06|4187.06|4184.73|4184.73|4187.06|4187.06|4184.44|4184.44|0
1605086740000|2020-11-11 09:25:40|4185.32|4185.32|4183.9|4183.9|4185.32|4185.32|4183.9|4183.9|0
1605086750000|2020-11-11 09:25:50|4183.25|4183.25|4183.97|4183.97|4184.85|4184.85|4183.25|4183.25|0
1605086770000|2020-11-11 09:26:10|4184.41|4184.41|4183.83|4183.83|4184.41|4184.41|4183.83|4183.83|0
1605086780000|2020-11-11 09:26:20|4185|4185|4185.65|4185.65|4185.65|4185.65|4185|4185|0
1605086790000|2020-11-11 09:26:30|4185.44|4185.44|4184.56|4184.56|4185.68|4185.68|4184.56|4184.56|0
1605086800000|2020-11-11 09:26:40|4184.26|4184.26|4184.56|4184.56|4184.56|4184.56|4183.68|4183.68|0
1605086820000|2020-11-11 09:27:00|4185.14|4185.14|4184.56|4184.56|4185.73|4185.73|4184.56|4184.56|0
1605086830000|2020-11-11 09:27:10|4183.9|4183.9|4184.39|4184.39|4184.85|4184.85|4183.9|4183.9|0
1605086840000|2020-11-11 09:27:20|4185.19|4185.19|4182.18|4182.18|4185.19|4185.19|4182.18|4182.18|0
1605086850000|2020-11-11 09:27:30|4181.88|4181.88|4182.12|4182.12|4182.12|4182.12|4181.88|4181.88|0
1605086860000|2020-11-11 09:27:40|4182.42|4182.42|4183.3|4183.3|4183.3|4183.3|4182.42|4182.42|0
1605086870000|2020-11-11 09:27:50|4183.73|4183.73|4182.57|4182.57|4184.03|4184.03|4182.57|4182.57|0
1605086880000|2020-11-11 09:28:00|4183.3|4183.3|4184.66|4184.66|4184.66|4184.66|4183.3|4183.3|0
1605086890000|2020-11-11 09:28:10|4184.07|4184.07|4185.54|4185.54|4185.54|4185.54|4184.07|4184.07|0
1605086900000|2020-11-11 09:28:20|4185.02|4185.02|4186.1|4186.1|4186.1|4186.1|4185.02|4185.02|0
1605086910000|2020-11-11 09:28:30|4186.39|4186.39|4186.39|4186.39|4186.39|4186.39|4186.39|4186.39|0
1605086920000|2020-11-11 09:28:40|4186.61|4186.61|4180.94|4180.94|4186.61|4186.61|4180.94|4180.94|0
1605086930000|2020-11-11 09:28:50|4179.33|4179.33|4174.49|4174.49|4179.33|4179.33|4174.49|4174.49|0
1605086940000|2020-11-11 09:29:00|4175.07|4175.07|4175.56|4175.56|4175.56|4175.56|4175.07|4175.07|0
1605086950000|2020-11-11 09:29:10|4175.53|4175.53|4174.28|4174.28|4177.15|4177.15|4174.28|4174.28|0
1605086960000|2020-11-11 09:29:20|4174.86|4174.86|4174.86|4174.86|4174.86|4174.86|4174.86|4174.86|0
1605086970000|2020-11-11 09:29:30|4175.96|4175.96|4175.67|4175.67|4175.96|4175.96|4175.67|4175.67|0
1605086980000|2020-11-11 09:29:40|4175.96|4175.96|4177.11|4177.11|4177.11|4177.11|4175.96|4175.96|0
1605086990000|2020-11-11 09:29:50|4177.69|4177.69|4178.06|4178.06|4178.94|4178.94|4177.69|4177.69|0
1605087000000|2020-11-11 09:30:00|4177.47|4177.47|4179.47|4179.47|4179.47|4179.47|4177.18|4177.18|0
1605087010000|2020-11-11 09:30:10|4178.59|4178.59|4181.25|4181.25|4181.25|4181.25|4178.59|4178.59|0
1605087020000|2020-11-11 09:30:20|4181.54|4181.54|4181.98|4181.98|4182.92|4182.92|4181.54|4181.54|0
1605087030000|2020-11-11 09:30:30|4181.68|4181.68|4181.74|4181.74|4181.74|4181.74|4181|4181|0
1605087040000|2020-11-11 09:30:40|4181.98|4181.98|4180.42|4180.42|4181.98|4181.98|4180.18|4180.18|0
1605087050000|2020-11-11 09:30:50|4180.39|4180.39|4180.39|4180.39|4180.39|4180.39|4180.39|4180.39|0
1605087060000|2020-11-11 09:31:00|4179.88|4179.88|4174.94|4174.94|4179.88|4179.88|4174.94|4174.94|0
1605087070000|2020-11-11 09:31:10|4174.58|4174.58|4176.41|4176.41|4176.63|4176.63|4174.58|4174.58|0
1605087080000|2020-11-11 09:31:20|4176.12|4176.12|4175.63|4175.63|4176.44|4176.44|4175.63|4175.63|0
1605087090000|2020-11-11 09:31:30|4175.2|4175.2|4174.61|4174.61|4175.2|4175.2|4174.61|4174.61|0
1605087100000|2020-11-11 09:31:40|4172.74|4172.74|4173.03|4173.03|4173.03|4173.03|4172.15|4172.15|0
1605087110000|2020-11-11 09:31:50|4173.33|4173.33|4175.23|4175.23|4175.23|4175.23|4173.33|4173.33|0
1605087120000|2020-11-11 09:32:00|4175.81|4175.81|4174.93|4174.93|4175.81|4175.81|4174.93|4174.93|0
1605087130000|2020-11-11 09:32:10|4174.35|4174.35|4175.46|4175.46|4175.75|4175.75|4173.73|4173.73|0
1605087140000|2020-11-11 09:32:20|4175.17|4175.17|4170.74|4170.74|4175.17|4175.17|4168.23|4168.23|0
1605087150000|2020-11-11 09:32:30|4170.15|4170.15|4169.91|4169.91|4170.2|4170.2|4169.91|4169.91|0
1605087160000|2020-11-11 09:32:40|4168.82|4168.82|4170.54|4170.54|4171.93|4171.93|4168.82|4168.82|0
1605087170000|2020-11-11 09:32:50|4170.84|4170.84|4172.66|4172.66|4174.17|4174.17|4170.84|4170.84|0
1605087180000|2020-11-11 09:33:00|4170.98|4170.98|4171.28|4171.28|4171.28|4171.28|4170.98|4170.98|0
1605087190000|2020-11-11 09:33:10|4170.98|4170.98|4168.77|4168.77|4170.98|4170.98|4168.77|4168.77|0
1605087200000|2020-11-11 09:33:20|4169.65|4169.65|4171.35|4171.35|4171.35|4171.35|4169.65|4169.65|0
1605087210000|2020-11-11 09:33:30|4171.64|4171.64|4171.59|4171.59|4171.88|4171.88|4171.59|4171.59|0
1605087220000|2020-11-11 09:33:40|4171.1|4171.1|4170.49|4170.49|4171.1|4171.1|4170.49|4170.49|0
1605087240000|2020-11-11 09:34:00|4170.98|4170.98|4174.31|4174.31|4174.31|4174.31|4170.98|4170.98|0
1605087250000|2020-11-11 09:34:10|4173.73|4173.73|4173.75|4173.75|4173.97|4173.97|4173.73|4173.73|0
1605087260000|2020-11-11 09:34:20|4174.04|4174.04|4173.77|4173.77|4176.01|4176.01|4173.77|4173.77|0
1605087270000|2020-11-11 09:34:30|4173.48|4173.48|4172.89|4172.89|4173.48|4173.48|4172.89|4172.89|0
1605087280000|2020-11-11 09:34:40|4173.19|4173.19|4171.97|4171.97|4173.19|4173.19|4171.97|4171.97|0
1605087290000|2020-11-11 09:34:50|4171.68|4171.68|4171.68|4171.68|4171.68|4171.68|4171.68|4171.68|0
1605087300000|2020-11-11 09:35:00|4172.27|4172.27|4173.58|4173.58|4173.58|4173.58|4172.27|4172.27|0
1605087310000|2020-11-11 09:35:10|4173.07|4173.07|4172.41|4172.41|4173.07|4173.07|4172.41|4172.41|0
1605087320000|2020-11-11 09:35:20|4172.12|4172.12|4172.31|4172.31|4172.31|4172.31|4172.12|4172.12|0
1605087330000|2020-11-11 09:35:30|4172.56|4172.56|4173.67|4173.67|4173.67|4173.67|4172.56|4172.56|0
1605087340000|2020-11-11 09:35:40|4174.26|4174.26|4175.65|4175.65|4175.65|4175.65|4174.26|4174.26|0
1605087350000|2020-11-11 09:35:50|4176.14|4176.14|4176.16|4176.16|4177.47|4177.47|4176.14|4176.14|0
1605087360000|2020-11-11 09:36:00|4176.4|4176.4|4177.13|4177.13|4177.13|4177.13|4176.4|4176.4|0
1605087370000|2020-11-11 09:36:10|4177.37|4177.37|4177.37|4177.37|4177.37|4177.37|4177.37|4177.37|0
1605087380000|2020-11-11 09:36:20|4178.1|4178.1|4179.44|4179.44|4179.44|4179.44|4177.89|4177.89|0
1605087390000|2020-11-11 09:36:30|4179.68|4179.68|4178.86|4178.86|4179.68|4179.68|4178.86|4178.86|0
1605087400000|2020-11-11 09:36:40|4178.92|4178.92|4179.17|4179.17|4179.17|4179.17|4178.92|4178.92|0
1605087410000|2020-11-11 09:36:50|4179.75|4179.75|4183.89|4183.89|4183.89|4183.89|4179.75|4179.75|0
1605087420000|2020-11-11 09:37:00|4184.11|4184.11|4183.65|4183.65|4184.67|4184.67|4183.65|4183.65|0
1605087430000|2020-11-11 09:37:10|4183.21|4183.21|4181.16|4181.16|4184.89|4184.89|4181.16|4181.16|0
1605087440000|2020-11-11 09:37:20|4181.46|4181.46|4180.92|4180.92|4181.46|4181.46|4180.58|4180.58|0
1605087450000|2020-11-11 09:37:30|4181.41|4181.41|4180.68|4180.68|4181.41|4181.41|4180.68|4180.68|0
1605087460000|2020-11-11 09:37:40|4180.46|4180.46|4178.76|4178.76|4180.46|4180.46|4178.76|4178.76|0
1605087470000|2020-11-11 09:37:50|4179.05|4179.05|4178.78|4178.78|4179.58|4179.58|4178.49|4178.49|0
1605087480000|2020-11-11 09:38:00|4179.07|4179.07|4177.57|4177.57|4179.07|4179.07|4177.57|4177.57|0
1605087490000|2020-11-11 09:38:10|4177.27|4177.27|4176.49|4176.49|4177.59|4177.59|4176.49|4176.49|0
1605087500000|2020-11-11 09:38:20|4176.78|4176.78|4176.78|4176.78|4176.78|4176.78|4176.49|4176.49|0
1605087510000|2020-11-11 09:38:30|4177.08|4177.08|4180.19|4180.19|4180.19|4180.19|4177.08|4177.08|0
1605087520000|2020-11-11 09:38:40|4179.65|4179.65|4179.65|4179.65|4179.65|4179.65|4179.65|4179.65|0
1605087530000|2020-11-11 09:38:50|4180.24|4180.24|4180.53|4180.53|4180.53|4180.53|4180.24|4180.24|0
1605087540000|2020-11-11 09:39:00|4181.02|4181.02|4181.02|4181.02|4181.02|4181.02|4181.02|4181.02|0
1605087550000|2020-11-11 09:39:10|4182.12|4182.12|4182.65|4182.65|4182.65|4182.65|4182.07|4182.07|0
1605087560000|2020-11-11 09:39:20|4182.07|4182.07|4182.19|4182.19|4182.65|4182.65|4182.07|4182.07|0
1605087570000|2020-11-11 09:39:30|4181.9|4181.9|4182.6|4182.6|4182.6|4182.6|4181.31|4181.31|0
1605087580000|2020-11-11 09:39:40|4182.31|4182.31|4182.31|4182.31|4182.31|4182.31|4182.31|4182.31|0
1605087590000|2020-11-11 09:39:50|4181.72|4181.72|4181.72|4181.72|4181.72|4181.72|4181.72|4181.72|0
1605087600000|2020-11-11 09:40:00|4181.43|4181.43|4183.09|4183.09|4183.33|4183.33|4181.43|4181.43|0
1605087610000|2020-11-11 09:40:10|4182.26|4182.26|4180.44|4180.44|4182.26|4182.26|4179.92|4179.92|0
1605087620000|2020-11-11 09:40:20|4180.73|4180.73|4180.22|4180.22|4180.73|4180.73|4179.92|4179.92|0
1605087630000|2020-11-11 09:40:30|4180|4180|4181.55|4181.55|4181.55|4181.55|4180|4180|0
1605087640000|2020-11-11 09:40:40|4181.8|4181.8|4180.87|4180.87|4181.8|4181.8|4180.87|4180.87|0
1605087650000|2020-11-11 09:40:50|4181.34|4181.34|4181.8|4181.8|4181.8|4181.8|4180.92|4180.92|0
1605087660000|2020-11-11 09:41:00|4181.51|4181.51|4182.39|4182.39|4182.41|4182.41|4181.51|4181.51|0
1605087670000|2020-11-11 09:41:10|4182.87|4182.87|4183.16|4183.16|4183.16|4183.16|4182.87|4182.87|0
1605087690000|2020-11-11 09:41:30|4184.36|4184.36|4184.82|4184.82|4184.82|4184.82|4184.14|4184.14|0
1605087700000|2020-11-11 09:41:40|4185.06|4185.06|4187.1|4187.1|4187.1|4187.1|4185.06|4185.06|0
1605087710000|2020-11-11 09:41:50|4186.81|4186.81|4187.59|4187.59|4187.61|4187.61|4186.52|4186.52|0
1605087720000|2020-11-11 09:42:00|4187.89|4187.89|4188.59|4188.59|4188.59|4188.59|4187.89|4187.89|0
1605087730000|2020-11-11 09:42:10|4188.3|4188.3|4189.23|4189.23|4189.23|4189.23|4188.06|4188.06|0
1605087740000|2020-11-11 09:42:20|4188.93|4188.93|4189.56|4189.56|4189.56|4189.56|4188.93|4188.93|0
1605087750000|2020-11-11 09:42:30|4189.27|4189.27|4192.49|4192.49|4193.08|4193.08|4188.97|4188.97|0
1605087760000|2020-11-11 09:42:40|4192.79|4192.79|4191.23|4191.23|4193.27|4193.27|4190.91|4190.91|0
1605087780000|2020-11-11 09:43:00|4191.25|4191.25|4190.98|4190.98|4191.69|4191.69|4190.74|4190.74|0
1605087790000|2020-11-11 09:43:10|4190.69|4190.69|4189.84|4189.84|4190.69|4190.69|4189.55|4189.55|0
1605087800000|2020-11-11 09:43:20|4190.14|4190.14|4190.43|4190.43|4190.43|4190.43|4190.14|4190.14|0
1605087810000|2020-11-11 09:43:30|4190.14|4190.14|4191.23|4191.23|4191.23|4191.23|4189.4|4189.4|0
1605087820000|2020-11-11 09:43:40|4191.77|4191.77|4190.89|4190.89|4191.77|4191.77|4190.89|4190.89|0
1605087830000|2020-11-11 09:43:50|4190.6|4190.6|4192.16|4192.16|4192.16|4192.16|4190.6|4190.6|0
1605087840000|2020-11-11 09:44:00|4191.94|4191.94|4191.91|4191.91|4191.94|4191.94|4191.91|4191.91|0
1605087850000|2020-11-11 09:44:10|4192.2|4192.2|4193.18|4193.18|4193.18|4193.18|4192.2|4192.2|0
1605087860000|2020-11-11 09:44:20|4192.94|4192.94|4192.89|4192.89|4192.94|4192.94|4192.89|4192.89|0
1605087870000|2020-11-11 09:44:30|4193.6|4193.6|4194.32|4194.32|4194.32|4194.32|4193.6|4193.6|0
1605087880000|2020-11-11 09:44:40|4194.62|4194.62|4194.32|4194.32|4194.62|4194.62|4194.32|4194.32|0
1605087890000|2020-11-11 09:44:50|4193.74|4193.74|4194.03|4194.03|4194.62|4194.62|4193.74|4193.74|0
1605087900000|2020-11-11 09:45:00|4195.57|4195.57|4196.59|4196.59|4196.59|4196.59|4195.57|4195.57|0
1605087910000|2020-11-11 09:45:10|4196.34|4196.34|4195.76|4195.76|4196.34|4196.34|4195.76|4195.76|0
1605087920000|2020-11-11 09:45:20|4195.17|4195.17|4195.21|4195.21|4195.21|4195.21|4195.17|4195.17|0
1605087930000|2020-11-11 09:45:30|4195.43|4195.43|4194.69|4194.69|4195.43|4195.43|4194.43|4194.43|0
1605087940000|2020-11-11 09:45:40|4194.71|4194.71|4194.52|4194.52|4194.71|4194.71|4194.23|4194.23|0
1605087950000|2020-11-11 09:45:50|4194.74|4194.74|4195.27|4195.27|4195.27|4195.27|4193.86|4193.86|0
1605087960000|2020-11-11 09:46:00|4196.14|4196.14|4196.22|4196.22|4196.22|4196.22|4195.56|4195.56|0
1605087970000|2020-11-11 09:46:10|4197.39|4197.39|4199.22|4199.22|4199.44|4199.44|4197.39|4197.39|0
1605087980000|2020-11-11 09:46:20|4200.91|4200.91|4200.18|4200.18|4200.91|4200.91|4200.18|4200.18|0
1605087990000|2020-11-11 09:46:30|4200.62|4200.62|4200.33|4200.33|4200.62|4200.62|4200.03|4200.03|0
1605088000000|2020-11-11 09:46:40|4200.91|4200.91|4201.67|4201.67|4202.11|4202.11|4200.91|4200.91|0
1605088020000|2020-11-11 09:47:00|4201.45|4201.45|4201.48|4201.48|4201.52|4201.52|4200.57|4200.57|0
1605088030000|2020-11-11 09:47:10|4201.24|4201.24|4202.78|4202.78|4203.02|4203.02|4201.24|4201.24|0
1605088040000|2020-11-11 09:47:20|4202.12|4202.12|4202.75|4202.75|4202.75|4202.75|4201.29|4201.29|0
1605088050000|2020-11-11 09:47:30|4203.04|4203.04|4203.04|4203.04|4203.04|4203.04|4202.75|4202.75|0
1605088060000|2020-11-11 09:47:40|4202.75|4202.75|4203.04|4203.04|4203.04|4203.04|4202.75|4202.75|0
1605088070000|2020-11-11 09:47:50|4202.75|4202.75|4203.04|4203.04|4203.04|4203.04|4202.75|4202.75|0
1605088080000|2020-11-11 09:48:00|4204.67|4204.67|4206.67|4206.67|4206.67|4206.67|4204.67|4204.67|0
1605088090000|2020-11-11 09:48:10|4206.89|4206.89|4208.15|4208.15|4208.15|4208.15|4206.89|4206.89|0
1605088100000|2020-11-11 09:48:20|4208.37|4208.37|4210.02|4210.02|4210.02|4210.02|4207.79|4207.79|0
1605088110000|2020-11-11 09:48:30|4211|4211|4211.72|4211.72|4211.72|4211.72|4210.99|4210.99|0
1605088120000|2020-11-11 09:48:40|4212.44|4212.44|4209.5|4209.5|4212.74|4212.74|4209.5|4209.5|0
1605088130000|2020-11-11 09:48:50|4210.09|4210.09|4210.24|4210.24|4210.24|4210.24|4209.36|4209.36|0
1605088140000|2020-11-11 09:49:00|4210.94|4210.94|4210.16|4210.16|4210.94|4210.94|4209.87|4209.87|0
1605088150000|2020-11-11 09:49:10|4209.87|4209.87|4210.21|4210.21|4210.46|4210.46|4209.87|4209.87|0
1605088160000|2020-11-11 09:49:20|4208.95|4208.95|4208.68|4208.68|4209.05|4209.05|4208.32|4208.32|0
1605088170000|2020-11-11 09:49:30|4208.97|4208.97|4208.28|4208.28|4208.97|4208.97|4207.68|4207.68|0
1605088180000|2020-11-11 09:49:40|4207.16|4207.16|4204.54|4204.54|4207.16|4207.16|4204.29|4204.29|0
1605088190000|2020-11-11 09:49:50|4205.02|4205.02|4205.77|4205.77|4205.77|4205.77|4204.78|4204.78|0
1605088200000|2020-11-11 09:50:00|4205.48|4205.48|4206.31|4206.31|4206.31|4206.31|4205.48|4205.48|0
1605088210000|2020-11-11 09:50:10|4206.55|4206.55|4208.43|4208.43|4208.43|4208.43|4206.48|4206.48|0
1605088220000|2020-11-11 09:50:20|4207.85|4207.85|4209.21|4209.21|4209.21|4209.21|4207.85|4207.85|0
1605088230000|2020-11-11 09:50:30|4209.79|4209.79|4212.25|4212.25|4212.25|4212.25|4209.5|4209.5|0
1605088240000|2020-11-11 09:50:40|4211.67|4211.67|4209.89|4209.89|4211.67|4211.67|4209.6|4209.6|0
1605088250000|2020-11-11 09:50:50|4208.34|4208.34|4206.37|4206.37|4208.34|4208.34|4206.37|4206.37|0
1605088260000|2020-11-11 09:51:00|4206.15|4206.15|4205.83|4205.83|4206.15|4206.15|4205.83|4205.83|0
1605088270000|2020-11-11 09:51:10|4206.42|4206.42|4208.02|4208.02|4208.02|4208.02|4206.42|4206.42|0
1605088280000|2020-11-11 09:51:20|4208.26|4208.26|4208.16|4208.16|4208.46|4208.46|4208.16|4208.16|0
1605088290000|2020-11-11 09:51:30|4208.75|4208.75|4208.46|4208.46|4208.75|4208.75|4208.46|4208.46|0
1605088300000|2020-11-11 09:51:40|4208.21|4208.21|4205.47|4205.47|4208.21|4208.21|4205.47|4205.47|0
1605088310000|2020-11-11 09:51:50|4204.88|4204.88|4206.34|4206.34|4206.64|4206.64|4204.88|4204.88|0
1605088320000|2020-11-11 09:52:00|4206.93|4206.93|4210.11|4210.11|4210.11|4210.11|4206.93|4206.93|0
1605088330000|2020-11-11 09:52:10|4210.33|4210.33|4210.73|4210.73|4210.92|4210.92|4210.33|4210.33|0
1605088340000|2020-11-11 09:52:20|4210.95|4210.95|4210.68|4210.68|4211.26|4211.26|4210.43|4210.43|0
1605088350000|2020-11-11 09:52:30|4210.19|4210.19|4210.56|4210.56|4210.56|4210.56|4209.68|4209.68|0
1605088360000|2020-11-11 09:52:40|4211.14|4211.14|4211.14|4211.14|4211.14|4211.14|4211.14|4211.14|0
1605088370000|2020-11-11 09:52:50|4210.56|4210.56|4211.36|4211.36|4211.36|4211.36|4210.56|4210.56|0
1605088380000|2020-11-11 09:53:00|4211.38|4211.38|4211.58|4211.58|4212.09|4212.09|4211.36|4211.36|0
1605088390000|2020-11-11 09:53:10|4211.72|4211.72|4210.34|4210.34|4211.72|4211.72|4210.34|4210.34|0
1605088400000|2020-11-11 09:53:20|4209.68|4209.68|4209.61|4209.61|4209.97|4209.97|4209.17|4209.17|0
1605088410000|2020-11-11 09:53:30|4209.17|4209.17|4208.41|4208.41|4209.24|4209.24|4207.73|4207.73|0
1605088420000|2020-11-11 09:53:40|4209|4209|4209.88|4209.88|4209.88|4209.88|4209|4209|0
1605088430000|2020-11-11 09:53:50|4209.58|4209.58|4211.04|4211.04|4211.41|4211.41|4209.58|4209.58|0
1605088440000|2020-11-11 09:54:00|4210.74|4210.74|4208.75|4208.75|4210.74|4210.74|4208.75|4208.75|0
1605088450000|2020-11-11 09:54:10|4209.04|4209.04|4209.34|4209.34|4209.34|4209.34|4209.04|4209.04|0
1605088460000|2020-11-11 09:54:20|4207.92|4207.92|4206.68|4206.68|4207.92|4207.92|4206.39|4206.39|0
1605088470000|2020-11-11 09:54:30|4206.97|4206.97|4206.39|4206.39|4206.97|4206.97|4206.39|4206.39|0
1605088480000|2020-11-11 09:54:40|4206.83|4206.83|4207.34|4207.34|4207.34|4207.34|4206.83|4206.83|0
1605088490000|2020-11-11 09:54:50|4206.37|4206.37|4205.34|4205.34|4206.37|4206.37|4205.05|4205.05|0
1605088500000|2020-11-11 09:55:00|4205.63|4205.63|4209.44|4209.44|4209.44|4209.44|4205.63|4205.63|0
1605088510000|2020-11-11 09:55:10|4209.15|4209.15|4209.73|4209.73|4209.73|4209.73|4209.15|4209.15|0
1605088520000|2020-11-11 09:55:20|4209.44|4209.44|4210.17|4210.17|4210.17|4210.17|4209.44|4209.44|0
1605088530000|2020-11-11 09:55:30|4209.88|4209.88|4212.84|4212.84|4213.43|4213.43|4209.88|4209.88|0
1605088540000|2020-11-11 09:55:40|4212.55|4212.55|4213.38|4213.38|4213.38|4213.38|4212.55|4212.55|0
1605088550000|2020-11-11 09:55:50|4213.96|4213.96|4213.38|4213.38|4214.26|4214.26|4213.38|4213.38|0
1605088560000|2020-11-11 09:56:00|4213.67|4213.67|4213.08|4213.08|4213.67|4213.67|4213.08|4213.08|0
1605088570000|2020-11-11 09:56:10|4213.96|4213.96|4213.08|4213.08|4214.26|4214.26|4213.08|4213.08|0
1605088580000|2020-11-11 09:56:20|4213.96|4213.96|4215.86|4215.86|4215.86|4215.86|4213.96|4213.96|0
1605088590000|2020-11-11 09:56:30|4216.1|4216.1|4216.25|4216.25|4216.83|4216.83|4216.1|4216.1|0
1605088600000|2020-11-11 09:56:40|4216.73|4216.73|4218.1|4218.1|4218.39|4218.39|4216.49|4216.49|0
1605088610000|2020-11-11 09:56:50|4218.39|4218.39|4219.17|4219.17|4219.17|4219.17|4218.39|4218.39|0
1605088620000|2020-11-11 09:57:00|4219.71|4219.71|4219.66|4219.66|4220.24|4220.24|4219.12|4219.12|0
1605088630000|2020-11-11 09:57:10|4219.41|4219.41|4217.13|4217.13|4219.63|4219.63|4217.13|4217.13|0
1605088640000|2020-11-11 09:57:20|4216.16|4216.16|4212.72|4212.72|4216.45|4216.45|4212.72|4212.72|0
1605088650000|2020-11-11 09:57:30|4212.5|4212.5|4214.31|4214.31|4214.31|4214.31|4212.5|4212.5|0
1605088660000|2020-11-11 09:57:40|4215.19|4215.19|4215.19|4215.19|4215.77|4215.77|4215.19|4215.19|0
1605088670000|2020-11-11 09:57:50|4216.06|4216.06|4216.55|4216.55|4216.55|4216.55|4215.77|4215.77|0
1605088680000|2020-11-11 09:58:00|4216.84|4216.84|4218.2|4218.2|4218.2|4218.2|4216.84|4216.84|0
1605088690000|2020-11-11 09:58:10|4217.98|4217.98|4216.91|4216.91|4218.22|4218.22|4216.91|4216.91|0
1605088700000|2020-11-11 09:58:20|4217.13|4217.13|4217.13|4217.13|4217.13|4217.13|4217.13|4217.13|0
1605088710000|2020-11-11 09:58:30|4217.43|4217.43|4218.89|4218.89|4218.89|4218.89|4217.43|4217.43|0
1605088720000|2020-11-11 09:58:40|4219.18|4219.18|4219.91|4219.91|4219.91|4219.91|4219.18|4219.18|0
1605088740000|2020-11-11 09:59:00|4222.58|4222.58|4222.8|4222.8|4223.46|4223.46|4222.58|4222.58|0
1605088750000|2020-11-11 09:59:10|4223.09|4223.09|4222.01|4222.01|4223.09|4223.09|4222.01|4222.01|0
1605088760000|2020-11-11 09:59:20|4221.79|4221.79|4223.88|4223.88|4223.88|4223.88|4221.79|4221.79|0
1605088770000|2020-11-11 09:59:30|4223.95|4223.95|4224.46|4224.46|4225.34|4225.34|4223.95|4223.95|0
1605088780000|2020-11-11 09:59:40|4224.17|4224.17|4224.17|4224.17|4224.17|4224.17|4224.17|4224.17|0
1605088790000|2020-11-11 09:59:50|4224.76|4224.76|4224.61|4224.61|4225.05|4225.05|4224.61|4224.61|0
1605088800000|2020-11-11 10:00:00|4224.31|4224.31|4224.94|4224.94|4224.94|4224.94|4224.06|4224.06|0
1605088810000|2020-11-11 10:00:10|4224.06|4224.06|4223.7|4223.7|4224.65|4224.65|4223.7|4223.7|0
1605088820000|2020-11-11 10:00:20|4223.92|4223.92|4223.92|4223.92|4223.92|4223.92|4223.92|4223.92|0
1605088830000|2020-11-11 10:00:30|4224.21|4224.21|4226.71|4226.71|4226.71|4226.71|4224.21|4224.21|0
1605088840000|2020-11-11 10:00:40|4227.88|4227.88|4229.06|4229.06|4229.35|4229.35|4227.88|4227.88|0
1605088850000|2020-11-11 10:00:50|4229.09|4229.09|4228.82|4228.82|4230.08|4230.08|4228.53|4228.53|0
1605088860000|2020-11-11 10:01:00|4229.77|4229.77|4230.79|4230.79|4230.79|4230.79|4229.77|4229.77|0
1605088870000|2020-11-11 10:01:10|4230.5|4230.5|4229.04|4229.04|4231.08|4231.08|4229.04|4229.04|0
1605088880000|2020-11-11 10:01:20|4228.45|4228.45|4229.26|4229.26|4229.26|4229.26|4228.45|4228.45|0
1605088890000|2020-11-11 10:01:30|4229.55|4229.55|4229.55|4229.55|4229.55|4229.55|4229.26|4229.26|0
1605088900000|2020-11-11 10:01:40|4229.99|4229.99|4230.23|4230.23|4231.25|4231.25|4229.99|4229.99|0
1605088910000|2020-11-11 10:01:50|4229.69|4229.69|4228.21|4228.21|4229.69|4229.69|4228.21|4228.21|0
1605088920000|2020-11-11 10:02:00|4226.86|4226.86|4224.38|4224.38|4226.86|4226.86|4224.38|4224.38|0
1605088930000|2020-11-11 10:02:10|4222.92|4222.92|4222.19|4222.19|4222.92|4222.92|4222.19|4222.19|0
1605088940000|2020-11-11 10:02:20|4221.95|4221.95|4222.54|4222.54|4222.76|4222.76|4220.85|4220.85|0
1605088950000|2020-11-11 10:02:30|4222.29|4222.29|4222.61|4222.61|4223.19|4223.19|4222|4222|0
1605088960000|2020-11-11 10:02:40|4222.02|4222.02|4222.9|4222.9|4222.9|4222.9|4221.49|4221.49|0
1605088970000|2020-11-11 10:02:50|4222.61|4222.61|4222.36|4222.36|4222.61|4222.61|4221.87|4221.87|0
1605088980000|2020-11-11 10:03:00|4221.58|4221.58|4221.29|4221.29|4221.58|4221.58|4221.29|4221.29|0
1605088990000|2020-11-11 10:03:10|4221|4221|4222.21|4222.21|4222.51|4222.51|4221|4221|0
1605089000000|2020-11-11 10:03:20|4222.43|4222.43|4222.43|4222.43|4222.43|4222.43|4222.43|4222.43|0
1605089010000|2020-11-11 10:03:30|4222.14|4222.14|4220.39|4220.39|4222.14|4222.14|4220.39|4220.39|0
1605089020000|2020-11-11 10:03:40|4220.68|4220.68|4220.97|4220.97|4220.97|4220.97|4220.68|4220.68|0
1605089030000|2020-11-11 10:03:50|4220.68|4220.68|4220.39|4220.39|4220.68|4220.68|4220.1|4220.1|0
1605089040000|2020-11-11 10:04:00|4220.68|4220.68|4221.71|4221.71|4221.71|4221.71|4220.68|4220.68|0
1605089050000|2020-11-11 10:04:10|4222|4222|4223.67|4223.67|4223.67|4223.67|4221.41|4221.41|0
1605089060000|2020-11-11 10:04:20|4223.89|4223.89|4224.13|4224.13|4224.65|4224.65|4223.89|4223.89|0
1605089070000|2020-11-11 10:04:30|4222.82|4222.82|4222.33|4222.33|4222.82|4222.82|4222.33|4222.33|0
1605089080000|2020-11-11 10:04:40|4222.92|4222.92|4222.31|4222.31|4222.92|4222.92|4221.51|4221.51|0
1605089090000|2020-11-11 10:04:50|4222.1|4222.1|4222.1|4222.1|4222.1|4222.1|4222.1|4222.1|0
1605089100000|2020-11-11 10:05:00|4221.8|4221.8|4221.99|4221.99|4221.99|4221.99|4221.22|4221.22|0
1605089110000|2020-11-11 10:05:10|4221.7|4221.7|4220.82|4220.82|4221.7|4221.7|4220.82|4220.82|0
1605089120000|2020-11-11 10:05:20|4220.78|4220.78|4220.3|4220.3|4220.78|4220.78|4220.3|4220.3|0
1605089130000|2020-11-11 10:05:30|4220|4220|4217.23|4217.23|4220|4220|4217.01|4217.01|0
1605089140000|2020-11-11 10:05:40|4216.94|4216.94|4220.3|4220.3|4220.3|4220.3|4216.94|4216.94|0
1605089150000|2020-11-11 10:05:50|4219.43|4219.43|4220.01|4220.01|4220.01|4220.01|4219.13|4219.13|0
1605089160000|2020-11-11 10:06:00|4219.79|4219.79|4218.48|4218.48|4219.79|4219.79|4217.89|4217.89|0
1605089170000|2020-11-11 10:06:10|4218.77|4218.77|4218.77|4218.77|4218.77|4218.77|4218.77|4218.77|0
1605089180000|2020-11-11 10:06:20|4218.82|4218.82|4218.09|4218.09|4218.82|4218.82|4218.09|4218.09|0
1605089190000|2020-11-11 10:06:30|4217.87|4217.87|4217.87|4217.87|4217.87|4217.87|4217.87|4217.87|0
1605089200000|2020-11-11 10:06:40|4218.16|4218.16|4216.56|4216.56|4218.16|4218.16|4216|4216|0
1605089210000|2020-11-11 10:06:50|4216.78|4216.78|4218.26|4218.26|4218.26|4218.26|4216.78|4216.78|0
1605089220000|2020-11-11 10:07:00|4218.56|4218.56|4220.09|4220.09|4220.09|4220.09|4218.56|4218.56|0
1605089230000|2020-11-11 10:07:10|4220.74|4220.74|4220.74|4220.74|4220.74|4220.74|4220.74|4220.74|0
1605089240000|2020-11-11 10:07:20|4221.23|4221.23|4220.16|4220.16|4221.23|4221.23|4220.16|4220.16|0
1605089250000|2020-11-11 10:07:30|4219.92|4219.92|4222.31|4222.31|4222.31|4222.31|4219.92|4219.92|0
1605089260000|2020-11-11 10:07:40|4222.75|4222.75|4222.38|4222.38|4222.97|4222.97|4222.38|4222.38|0
1605089270000|2020-11-11 10:07:50|4223.11|4223.11|4223.4|4223.4|4223.7|4223.7|4223.11|4223.11|0
1605089280000|2020-11-11 10:08:00|4223.7|4223.7|4223.99|4223.99|4223.99|4223.99|4223.7|4223.7|0
1605089290000|2020-11-11 10:08:10|4224.23|4224.23|4223.7|4223.7|4224.52|4224.52|4223.7|4223.7|0
1605089300000|2020-11-11 10:08:20|4223.99|4223.99|4224.21|4224.21|4224.21|4224.21|4223.99|4223.99|0
1605089310000|2020-11-11 10:08:30|4224.5|4224.5|4222.85|4222.85|4224.55|4224.55|4222.56|4222.56|0
1605089320000|2020-11-11 10:08:40|4223.14|4223.14|4224.46|4224.46|4224.46|4224.46|4222.85|4222.85|0
1605089330000|2020-11-11 10:08:50|4225.7|4225.7|4226.92|4226.92|4226.92|4226.92|4225.65|4225.65|0
1605089340000|2020-11-11 10:09:00|4227.21|4227.21|4227.21|4227.21|4227.51|4227.51|4227.21|4227.21|0
1605089350000|2020-11-11 10:09:10|4228.18|4228.18|4229.13|4229.13|4229.96|4229.96|4228.18|4228.18|0
1605089360000|2020-11-11 10:09:20|4228.84|4228.84|4227.67|4227.67|4229.79|4229.79|4227.67|4227.67|0
1605089370000|2020-11-11 10:09:30|4227.96|4227.96|4228.26|4228.26|4228.26|4228.26|4227.96|4227.96|0
1605089380000|2020-11-11 10:09:40|4227.96|4227.96|4230.01|4230.01|4230.01|4230.01|4227.96|4227.96|0
1605089390000|2020-11-11 10:09:50|4229.72|4229.72|4233.69|4233.69|4233.69|4233.69|4229.72|4229.72|0
1605089400000|2020-11-11 10:10:00|4233.44|4233.44|4233.67|4233.67|4233.93|4233.93|4233.38|4233.38|0
1605089410000|2020-11-11 10:10:10|4233.38|4233.38|4235.25|4235.25|4235.25|4235.25|4233.38|4233.38|0
1605089420000|2020-11-11 10:10:20|4235.84|4235.84|4236.57|4236.57|4236.57|4236.57|4235.84|4235.84|0
1605089430000|2020-11-11 10:10:30|4236.28|4236.28|4238.02|4238.02|4238.02|4238.02|4236.28|4236.28|0
1605089440000|2020-11-11 10:10:40|4238.32|4238.32|4237.71|4237.71|4238.32|4238.32|4237.71|4237.71|0
1605089450000|2020-11-11 10:10:50|4238|4238|4238.77|4238.77|4238.77|4238.77|4238|4238|0
1605089460000|2020-11-11 10:11:00|4239.42|4239.42|4240.45|4240.45|4240.45|4240.45|4239.42|4239.42|0
1605089470000|2020-11-11 10:11:10|4239.62|4239.62|4239.43|4239.43|4239.62|4239.62|4239.14|4239.14|0
1605089480000|2020-11-11 10:11:20|4238.85|4238.85|4238.04|4238.04|4238.85|4238.85|4238.04|4238.04|0
1605089490000|2020-11-11 10:11:30|4236.9|4236.9|4238.87|4238.87|4238.87|4238.87|4236.66|4236.66|0
1605089500000|2020-11-11 10:11:40|4238.14|4238.14|4237.9|4237.9|4238.14|4238.14|4237.9|4237.9|0
1605089510000|2020-11-11 10:11:50|4237.6|4237.6|4238.18|4238.18|4238.18|4238.18|4236.81|4236.81|0
1605089520000|2020-11-11 10:12:00|4237.76|4237.76|4233.55|4233.55|4237.76|4237.76|4233.55|4233.55|0
1605089530000|2020-11-11 10:12:10|4233.26|4233.26|4232.73|4232.73|4234.09|4234.09|4232.43|4232.43|0
1605089540000|2020-11-11 10:12:20|4231.48|4231.48|4230.6|4230.6|4231.48|4231.48|4230.31|4230.31|0
1605089550000|2020-11-11 10:12:30|4230.31|4230.31|4229.2|4229.2|4230.31|4230.31|4229.2|4229.2|0
1605089560000|2020-11-11 10:12:40|4229.49|4229.49|4231.85|4231.85|4231.85|4231.85|4229.49|4229.49|0
1605089570000|2020-11-11 10:12:50|4231.55|4231.55|4228.61|4228.61|4231.55|4231.55|4228.61|4228.61|0
1605089590000|2020-11-11 10:13:10|4227.66|4227.66|4227.91|4227.91|4228.49|4228.49|4227.61|4227.61|0
1605089600000|2020-11-11 10:13:20|4229.07|4229.07|4228.46|4228.46|4229.61|4229.61|4228.46|4228.46|0
1605089610000|2020-11-11 10:13:30|4227.88|4227.88|4227.58|4227.58|4227.88|4227.88|4227.58|4227.58|0
1605089620000|2020-11-11 10:13:40|4228.75|4228.75|4230.41|4230.41|4231.58|4231.58|4228.75|4228.75|0
1605089630000|2020-11-11 10:13:50|4229.53|4229.53|4229.75|4229.75|4229.75|4229.75|4229.53|4229.53|0
1605089640000|2020-11-11 10:14:00|4230.04|4230.04|4229.26|4229.26|4230.04|4230.04|4229.26|4229.26|0
1605089650000|2020-11-11 10:14:10|4229.5|4229.5|4228.53|4228.53|4229.5|4229.5|4228.53|4228.53|0
1605089660000|2020-11-11 10:14:20|4228.83|4228.83|4228.53|4228.53|4228.83|4228.83|4228.53|4228.53|0
1605089670000|2020-11-11 10:14:30|4229.12|4229.12|4230.14|4230.14|4230.14|4230.14|4229.12|4229.12|0
1605089680000|2020-11-11 10:14:40|4230.44|4230.44|4231.02|4231.02|4231.02|4231.02|4230.44|4230.44|0
1605089690000|2020-11-11 10:14:50|4231.32|4231.32|4232.48|4232.48|4233.01|4233.01|4231.32|4231.32|0
1605089700000|2020-11-11 10:15:00|4232.26|4232.26|4235.76|4235.76|4236.3|4236.3|4232.26|4232.26|0
1605089710000|2020-11-11 10:15:10|4236.27|4236.27|4235.79|4235.79|4236.27|4236.27|4235.79|4235.79|0
1605089720000|2020-11-11 10:15:20|4236.08|4236.08|4237.22|4237.22|4237.71|4237.71|4236.08|4236.08|0
1605089730000|2020-11-11 10:15:30|4236.93|4236.93|4236.64|4236.64|4237.22|4237.22|4236.64|4236.64|0
1605089740000|2020-11-11 10:15:40|4236.93|4236.93|4236.93|4236.93|4236.93|4236.93|4236.93|4236.93|0
1605089750000|2020-11-11 10:15:50|4237.22|4237.22|4240.7|4240.7|4240.7|4240.7|4237.22|4237.22|0
1605089760000|2020-11-11 10:16:00|4241|4241|4241.9|4241.9|4242.19|4242.19|4240.73|4240.73|0
1605089770000|2020-11-11 10:16:10|4242.14|4242.14|4242.14|4242.14|4242.43|4242.43|4242.14|4242.14|0
1605089780000|2020-11-11 10:16:20|4241.9|4241.9|4242.41|4242.41|4242.41|4242.41|4241.9|4241.9|0
1605089790000|2020-11-11 10:16:30|4242.63|4242.63|4242.63|4242.63|4242.63|4242.63|4242.34|4242.34|0
1605089800000|2020-11-11 10:16:40|4244.08|4244.08|4245.71|4245.71|4246.59|4246.59|4244.08|4244.08|0
1605089810000|2020-11-11 10:16:50|4245.06|4245.06|4243.77|4243.77|4245.06|4245.06|4243.77|4243.77|0
1605089820000|2020-11-11 10:17:00|4244.49|4244.49|4245.59|4245.59|4245.59|4245.59|4244.49|4244.49|0
1605089830000|2020-11-11 10:17:10|4246.27|4246.27|4245.57|4245.57|4246.27|4246.27|4245.35|4245.35|0
1605089840000|2020-11-11 10:17:20|4245.81|4245.81|4247|4247|4247|4247|4245.81|4245.81|0
1605089850000|2020-11-11 10:17:30|4247.25|4247.25|4247.03|4247.03|4247.25|4247.25|4246.73|4246.73|0
1605089860000|2020-11-11 10:17:40|4246.44|4246.44|4248.24|4248.24|4248.46|4248.46|4246.44|4246.44|0
1605089870000|2020-11-11 10:17:50|4248.48|4248.48|4247.98|4247.98|4248.7|4248.7|4247.98|4247.98|0
1605089880000|2020-11-11 10:18:00|4248.22|4248.22|4247.83|4247.83|4248.51|4248.51|4247.83|4247.83|0
1605089910000|2020-11-11 10:18:30|4247.61|4247.61|4245.86|4245.86|4247.61|4247.61|4245.86|4245.86|0
1605089920000|2020-11-11 10:18:40|4246.15|4246.15|4246.69|4246.69|4246.69|4246.69|4245.91|4245.91|0
1605089930000|2020-11-11 10:18:50|4246.4|4246.4|4247.54|4247.54|4247.57|4247.57|4246.4|4246.4|0
1605089940000|2020-11-11 10:19:00|4247.84|4247.84|4247.61|4247.61|4248.06|4248.06|4247.35|4247.35|0
1605089950000|2020-11-11 10:19:10|4247.85|4247.85|4244.03|4244.03|4247.85|4247.85|4244.03|4244.03|0
1605089960000|2020-11-11 10:19:20|4243.79|4243.79|4239.58|4239.58|4243.79|4243.79|4239.58|4239.58|0
1605089970000|2020-11-11 10:19:30|4239.87|4239.87|4239.87|4239.87|4240.16|4240.16|4239.87|4239.87|0
1605089980000|2020-11-11 10:19:40|4239.58|4239.58|4239.21|4239.21|4239.87|4239.87|4238.73|4238.73|0
1605089990000|2020-11-11 10:19:50|4239.46|4239.46|4239.21|4239.21|4239.46|4239.46|4239.21|4239.21|0
1605090000000|2020-11-11 10:20:00|4239.51|4239.51|4243.81|4243.81|4244.03|4244.03|4239.51|4239.51|0
1605090010000|2020-11-11 10:20:10|4244.11|4244.11|4243.2|4243.2|4244.33|4244.33|4243.2|4243.2|0
1605090020000|2020-11-11 10:20:20|4243.93|4243.93|4246.25|4246.25|4246.25|4246.25|4243.93|4243.93|0
1605090040000|2020-11-11 10:20:40|4245.76|4245.76|4244.93|4244.93|4245.76|4245.76|4244.93|4244.93|0
1605090050000|2020-11-11 10:20:50|4244.28|4244.28|4242.91|4242.91|4244.28|4244.28|4242.91|4242.91|0
1605090060000|2020-11-11 10:21:00|4242.67|4242.67|4245.52|4245.52|4245.52|4245.52|4242.67|4242.67|0
1605090070000|2020-11-11 10:21:10|4245.81|4245.81|4246|4246|4246.3|4246.3|4245.71|4245.71|0
1605090080000|2020-11-11 10:21:20|4245.93|4245.93|4245.9|4245.9|4245.97|4245.97|4245.9|4245.9|0
1605090090000|2020-11-11 10:21:30|4245.61|4245.61|4242.06|4242.06|4245.9|4245.9|4242.06|4242.06|0
1605090100000|2020-11-11 10:21:40|4242.79|4242.79|4243.18|4243.18|4244.36|4244.36|4242.79|4242.79|0
1605090110000|2020-11-11 10:21:50|4243.77|4243.77|4244.26|4244.26|4244.26|4244.26|4243.77|4243.77|0
1605090130000|2020-11-11 10:22:10|4244.94|4244.94|4247.59|4247.59|4247.59|4247.59|4244.94|4244.94|0
1605090140000|2020-11-11 10:22:20|4247.81|4247.81|4246.96|4246.96|4247.85|4247.85|4246.66|4246.66|0
1605090150000|2020-11-11 10:22:30|4246.66|4246.66|4246.66|4246.66|4246.66|4246.66|4246.66|4246.66|0
1605090160000|2020-11-11 10:22:40|4246.37|4246.37|4245.23|4245.23|4246.37|4246.37|4245.19|4245.19|0
1605090170000|2020-11-11 10:22:50|4244.94|4244.94|4244.94|4244.94|4244.94|4244.94|4244.94|4244.94|0
1605090180000|2020-11-11 10:23:00|4245.38|4245.38|4250.83|4250.83|4251.07|4251.07|4245.38|4245.38|0
1605090190000|2020-11-11 10:23:10|4249.27|4249.27|4246.81|4246.81|4249.27|4249.27|4246.81|4246.81|0
1605090200000|2020-11-11 10:23:20|4247.39|4247.39|4247.17|4247.17|4247.98|4247.98|4247.17|4247.17|0
1605090210000|2020-11-11 10:23:30|4246.88|4246.88|4246.59|4246.59|4246.88|4246.88|4246.59|4246.59|0
1605090220000|2020-11-11 10:23:40|4247.32|4247.32|4247.07|4247.07|4247.61|4247.61|4247.07|4247.07|0
1605090230000|2020-11-11 10:23:50|4247.37|4247.37|4247.37|4247.37|4247.37|4247.37|4247.07|4247.07|0
1605090240000|2020-11-11 10:24:00|4247.66|4247.66|4247.07|4247.07|4247.66|4247.66|4247.07|4247.07|0
1605090250000|2020-11-11 10:24:10|4247.32|4247.32|4246.8|4246.8|4247.32|4247.32|4246.8|4246.8|0
1605090260000|2020-11-11 10:24:20|4246.32|4246.32|4245.49|4245.49|4246.32|4246.32|4245.49|4245.49|0
1605090270000|2020-11-11 10:24:30|4244.81|4244.81|4244.17|4244.17|4244.81|4244.81|4243.59|4243.59|0
1605090280000|2020-11-11 10:24:40|4243.27|4243.27|4243.98|4243.98|4243.98|4243.98|4243.03|4243.03|0
1605090290000|2020-11-11 10:24:50|4244.46|4244.46|4243.44|4243.44|4244.46|4244.46|4243.22|4243.22|0
1605090300000|2020-11-11 10:25:00|4242.78|4242.78|4242.15|4242.15|4242.78|4242.78|4242.15|4242.15|0
1605090310000|2020-11-11 10:25:10|4241.86|4241.86|4239.67|4239.67|4241.86|4241.86|4239.67|4239.67|0
1605090320000|2020-11-11 10:25:20|4239.08|4239.08|4239.08|4239.08|4239.08|4239.08|4239.08|4239.08|0
1605090330000|2020-11-11 10:25:30|4238.35|4238.35|4237.79|4237.79|4238.89|4238.89|4237.79|4237.79|0
1605090340000|2020-11-11 10:25:40|4236.91|4236.91|4237.21|4237.21|4237.79|4237.79|4236.91|4236.91|0
1605090350000|2020-11-11 10:25:50|4237.5|4237.5|4235.92|4235.92|4237.5|4237.5|4235.92|4235.92|0
1605090360000|2020-11-11 10:26:00|4235.62|4235.62|4237.64|4237.64|4237.64|4237.64|4235.62|4235.62|0
1605090370000|2020-11-11 10:26:10|4238.23|4238.23|4238.74|4238.74|4238.74|4238.74|4238.23|4238.23|0
1605090380000|2020-11-11 10:26:20|4238.96|4238.96|4240.91|4240.91|4240.91|4240.91|4238.67|4238.67|0
1605090390000|2020-11-11 10:26:30|4240.69|4240.69|4241.8|4241.8|4241.8|4241.8|4240.39|4240.39|0
1605090400000|2020-11-11 10:26:40|4242.39|4242.39|4242.72|4242.72|4242.94|4242.94|4242.39|4242.39|0
1605090410000|2020-11-11 10:26:50|4242.28|4242.28|4240.92|4240.92|4242.79|4242.79|4240.92|4240.92|0
1605090430000|2020-11-11 10:27:10|4242.16|4242.16|4241.06|4241.06|4242.16|4242.16|4241.06|4241.06|0
1605090440000|2020-11-11 10:27:20|4241.28|4241.28|4241.87|4241.87|4242.45|4242.45|4241.28|4241.28|0
1605090450000|2020-11-11 10:27:30|4243.28|4243.28|4243.03|4243.03|4243.28|4243.28|4243.03|4243.03|0
1605090460000|2020-11-11 10:27:40|4242.81|4242.81|4244.79|4244.79|4244.79|4244.79|4242.81|4242.81|0
1605090470000|2020-11-11 10:27:50|4245.08|4245.08|4246.2|4246.2|4246.44|4246.44|4245.08|4245.08|0
1605090480000|2020-11-11 10:28:00|4246.18|4246.18|4245.66|4245.66|4246.18|4246.18|4245.37|4245.37|0
1605090490000|2020-11-11 10:28:10|4245.88|4245.88|4245.88|4245.88|4245.88|4245.88|4245.88|4245.88|0
1605090500000|2020-11-11 10:28:20|4245.66|4245.66|4245.96|4245.96|4245.96|4245.96|4245.66|4245.66|0
1605090510000|2020-11-11 10:28:30|4246.47|4246.47|4246.25|4246.25|4246.47|4246.47|4246.25|4246.25|0
1605090520000|2020-11-11 10:28:40|4246.47|4246.47|4244.67|4244.67|4247.06|4247.06|4244.67|4244.67|0
1605090530000|2020-11-11 10:28:50|4244.01|4244.01|4243.72|4243.72|4244.01|4244.01|4243.72|4243.72|0
1605090540000|2020-11-11 10:29:00|4243.5|4243.5|4243.21|4243.21|4243.5|4243.5|4242.77|4242.77|0
1605090550000|2020-11-11 10:29:10|4243.26|4243.26|4248.2|4248.2|4248.2|4248.2|4243.26|4243.26|0
1605090560000|2020-11-11 10:29:20|4248.64|4248.64|4248.66|4248.66|4249.8|4249.8|4248.64|4248.64|0
1605090570000|2020-11-11 10:29:30|4249.24|4249.24|4248.88|4248.88|4249.46|4249.46|4248.88|4248.88|0
1605090580000|2020-11-11 10:29:40|4248.66|4248.66|4247.66|4247.66|4248.66|4248.66|4247.66|4247.66|0
1605090590000|2020-11-11 10:29:50|4247.22|4247.22|4247.22|4247.22|4247.26|4247.26|4247.22|4247.22|0
1605090600000|2020-11-11 10:30:00|4247.21|4247.21|4247.23|4247.23|4247.45|4247.45|4247.21|4247.21|0
1605090610000|2020-11-11 10:30:10|4246.53|4246.53|4250.83|4250.83|4250.83|4250.83|4246.23|4246.23|0
1605090620000|2020-11-11 10:30:20|4251.08|4251.08|4248.84|4248.84|4252|4252|4248.84|4248.84|0
1605090630000|2020-11-11 10:30:30|4249.13|4249.13|4249.57|4249.57|4249.57|4249.57|4249.13|4249.13|0
1605090640000|2020-11-11 10:30:40|4249.79|4249.79|4250.3|4250.3|4250.3|4250.3|4249.79|4249.79|0
1605090650000|2020-11-11 10:30:50|4250.59|4250.59|4249.59|4249.59|4250.59|4250.59|4248.79|4248.79|0
1605090660000|2020-11-11 10:31:00|4249.01|4249.01|4248.51|4248.51|4249.01|4249.01|4248.47|4248.47|0
1605090670000|2020-11-11 10:31:10|4247.78|4247.78|4250.88|4250.88|4250.88|4250.88|4247.16|4247.16|0
1605090680000|2020-11-11 10:31:20|4250.9|4250.9|4253.16|4253.16|4253.16|4253.16|4250.9|4250.9|0
1605090690000|2020-11-11 10:31:30|4252.65|4252.65|4251.51|4251.51|4252.65|4252.65|4251.29|4251.29|0
1605090700000|2020-11-11 10:31:40|4251.8|4251.8|4251.6|4251.6|4251.8|4251.8|4251.6|4251.6|0
1605090720000|2020-11-11 10:32:00|4251.31|4251.31|4250.17|4250.17|4251.31|4251.31|4250.17|4250.17|0
1605090730000|2020-11-11 10:32:10|4249.93|4249.93|4249.41|4249.41|4249.93|4249.93|4249.41|4249.41|0
1605090740000|2020-11-11 10:32:20|4249.12|4249.12|4245.16|4245.16|4249.12|4249.12|4245.16|4245.16|0
1605090750000|2020-11-11 10:32:30|4246.23|4246.23|4244.12|4244.12|4246.23|4246.23|4244.12|4244.12|0
1605090760000|2020-11-11 10:32:40|4244.13|4244.13|4244.32|4244.32|4244.32|4244.32|4243.62|4243.62|0
1605090770000|2020-11-11 10:32:50|4244.27|4244.27|4245.68|4245.68|4245.68|4245.68|4244.27|4244.27|0
1605090780000|2020-11-11 10:33:00|4245.92|4245.92|4248.58|4248.58|4248.58|4248.58|4245.92|4245.92|0
1605090790000|2020-11-11 10:33:10|4248.57|4248.57|4247.28|4247.28|4248.57|4248.57|4247.28|4247.28|0
1605090800000|2020-11-11 10:33:20|4247.5|4247.5|4247.04|4247.04|4247.5|4247.5|4246.8|4246.8|0
1605090810000|2020-11-11 10:33:30|4246.14|4246.14|4246.6|4246.6|4246.6|4246.6|4246.14|4246.14|0
1605090820000|2020-11-11 10:33:40|4246.36|4246.36|4245.78|4245.78|4246.36|4246.36|4245.56|4245.56|0
1605090830000|2020-11-11 10:33:50|4246.26|4246.26|4246.02|4246.02|4246.26|4246.26|4246.02|4246.02|0
1605090840000|2020-11-11 10:34:00|4245.07|4245.07|4244.85|4244.85|4245.07|4245.07|4244.85|4244.85|0
1605090850000|2020-11-11 10:34:10|4245.09|4245.09|4245.61|4245.61|4245.61|4245.61|4245.09|4245.09|0
1605090860000|2020-11-11 10:34:20|4245.85|4245.85|4245.61|4245.61|4245.85|4245.85|4245.36|4245.36|0
1605090870000|2020-11-11 10:34:30|4245.39|4245.39|4245.39|4245.39|4245.39|4245.39|4245.39|4245.39|0
1605090880000|2020-11-11 10:34:40|4244.85|4244.85|4245.07|4245.07|4245.07|4245.07|4244.56|4244.56|0
1605090890000|2020-11-11 10:34:50|4245.31|4245.31|4244.1|4244.1|4245.31|4245.31|4244.1|4244.1|0
1605090900000|2020-11-11 10:35:00|4243.8|4243.8|4242.33|4242.33|4243.8|4243.8|4242.33|4242.33|0
1605090910000|2020-11-11 10:35:10|4241.12|4241.12|4241.1|4241.1|4241.39|4241.39|4240.91|4240.91|0
1605090920000|2020-11-11 10:35:20|4240.81|4240.81|4240.1|4240.1|4240.81|4240.81|4240.1|4240.1|0
1605090930000|2020-11-11 10:35:30|4239.81|4239.81|4237.16|4237.16|4239.81|4239.81|4237.16|4237.16|0
1605090940000|2020-11-11 10:35:40|4236.72|4236.72|4230.93|4230.93|4236.72|4236.72|4230.93|4230.93|0
1605090950000|2020-11-11 10:35:50|4231.17|4231.17|4231.46|4231.46|4233.41|4233.41|4231.17|4231.17|0
1605090960000|2020-11-11 10:36:00|4231.22|4231.22|4230.57|4230.57|4231.56|4231.56|4230.57|4230.57|0
1605090970000|2020-11-11 10:36:10|4230.32|4230.32|4226.57|4226.57|4230.32|4230.32|4226.57|4226.57|0
1605090980000|2020-11-11 10:36:20|4226.09|4226.09|4226.57|4226.57|4227.06|4227.06|4226.09|4226.09|0
1605090990000|2020-11-11 10:36:30|4226.33|4226.33|4224.85|4224.85|4226.33|4226.33|4224.85|4224.85|0
1605091000000|2020-11-11 10:36:40|4224.6|4224.6|4224.36|4224.36|4224.85|4224.85|4223.88|4223.88|0
1605091010000|2020-11-11 10:36:50|4223.88|4223.88|4219.81|4219.81|4223.88|4223.88|4219.81|4219.81|0
1605091020000|2020-11-11 10:37:00|4220.03|4220.03|4219.5|4219.5|4220.22|4220.22|4219.45|4219.45|0
1605091030000|2020-11-11 10:37:10|4219.74|4219.74|4221.71|4221.71|4221.71|4221.71|4219.74|4219.74|0
1605091040000|2020-11-11 10:37:20|4221.49|4221.49|4220.71|4220.71|4221.49|4221.49|4220.71|4220.71|0
1605091050000|2020-11-11 10:37:30|4220.73|4220.73|4220.71|4220.71|4220.73|4220.73|4220.71|4220.71|0
1605091060000|2020-11-11 10:37:40|4220.96|4220.96|4223.9|4223.9|4224.43|4224.43|4220.96|4220.96|0
1605091070000|2020-11-11 10:37:50|4224.14|4224.14|4224.14|4224.14|4224.43|4224.43|4224.14|4224.14|0
1605091080000|2020-11-11 10:38:00|4224.97|4224.97|4224.97|4224.97|4224.97|4224.97|4224.97|4224.97|0
1605091090000|2020-11-11 10:38:10|4225.21|4225.21|4226.96|4226.96|4226.96|4226.96|4225.21|4225.21|0
1605091100000|2020-11-11 10:38:20|4226.48|4226.48|4226.19|4226.19|4226.48|4226.48|4226.19|4226.19|0
1605091110000|2020-11-11 10:38:30|4225.65|4225.65|4224.9|4224.9|4225.65|4225.65|4224.41|4224.41|0
1605091120000|2020-11-11 10:38:40|4225.55|4225.55|4227.52|4227.52|4227.52|4227.52|4225.55|4225.55|0
1605091130000|2020-11-11 10:38:50|4228.11|4228.11|4228.4|4228.4|4228.4|4228.4|4227.82|4227.82|0
1605091140000|2020-11-11 10:39:00|4229.61|4229.61|4232.07|4232.07|4232.07|4232.07|4229.61|4229.61|0
1605091150000|2020-11-11 10:39:10|4231.78|4231.78|4232.32|4232.32|4232.9|4232.9|4231.73|4231.73|0
1605091160000|2020-11-11 10:39:20|4232.9|4232.9|4232.9|4232.9|4232.9|4232.9|4232.9|4232.9|0
1605091170000|2020-11-11 10:39:30|4232.85|4232.85|4230.44|4230.44|4232.85|4232.85|4230.44|4230.44|0
1605091180000|2020-11-11 10:39:40|4231.68|4231.68|4232.75|4232.75|4232.75|4232.75|4231.68|4231.68|0
1605091190000|2020-11-11 10:39:50|4232.99|4232.99|4233|4233|4233|4233|4232.99|4232.99|0
1605091200000|2020-11-11 10:40:00|4233.88|4233.88|4234.29|4234.29|4234.29|4234.29|4233.63|4233.63|0
1605091210000|2020-11-11 10:40:10|4234.59|4234.59|4235.17|4235.17|4235.17|4235.17|4234.59|4234.59|0
1605091220000|2020-11-11 10:40:20|4234.83|4234.83|4234.8|4234.8|4234.83|4234.83|4234.59|4234.59|0
1605091230000|2020-11-11 10:40:30|4235.02|4235.02|4236.34|4236.34|4236.34|4236.34|4235.02|4235.02|0
1605091240000|2020-11-11 10:40:40|4237.11|4237.11|4236.82|4236.82|4237.11|4237.11|4236.53|4236.53|0
1605091250000|2020-11-11 10:40:50|4237.06|4237.06|4236.82|4236.82|4237.36|4237.36|4236.58|4236.58|0
1605091260000|2020-11-11 10:41:00|4236.53|4236.53|4236.29|4236.29|4236.82|4236.82|4236.29|4236.29|0
1605091270000|2020-11-11 10:41:10|4236.32|4236.32|4236.09|4236.09|4236.32|4236.32|4236.03|4236.03|0
1605091280000|2020-11-11 10:41:20|4237.57|4237.57|4238.13|4238.13|4238.35|4238.35|4237.57|4237.57|0
1605091290000|2020-11-11 10:41:30|4238.59|4238.59|4239.35|4239.35|4239.64|4239.64|4238.57|4238.57|0
1605091300000|2020-11-11 10:41:40|4239.64|4239.64|4239.35|4239.35|4239.64|4239.64|4239.11|4239.11|0
1605091310000|2020-11-11 10:41:50|4238.35|4238.35|4236.99|4236.99|4238.35|4238.35|4236.99|4236.99|0
1605091320000|2020-11-11 10:42:00|4236.77|4236.77|4238.11|4238.11|4238.11|4238.11|4236.77|4236.77|0
1605091330000|2020-11-11 10:42:10|4237.87|4237.87|4237.87|4237.87|4237.87|4237.87|4237.87|4237.87|0
1605091340000|2020-11-11 10:42:20|4238.35|4238.35|4236.56|4236.56|4238.35|4238.35|4236.56|4236.56|0
1605091350000|2020-11-11 10:42:30|4235.8|4235.8|4235.58|4235.58|4235.8|4235.8|4235.58|4235.58|0
1605091360000|2020-11-11 10:42:40|4235.29|4235.29|4234.88|4234.88|4235.29|4235.29|4234.39|4234.39|0
1605091370000|2020-11-11 10:42:50|4236.36|4236.36|4237.72|4237.72|4237.72|4237.72|4236.36|4236.36|0
1605091380000|2020-11-11 10:43:00|4239.26|4239.26|4240.28|4240.28|4240.57|4240.57|4239.26|4239.26|0
1605091390000|2020-11-11 10:43:10|4240.04|4240.04|4240.04|4240.04|4240.04|4240.04|4240.04|4240.04|0
1605091400000|2020-11-11 10:43:20|4240.26|4240.26|4240.55|4240.55|4240.55|4240.55|4240.26|4240.26|0
1605091410000|2020-11-11 10:43:30|4241.21|4241.21|4239.82|4239.82|4241.21|4241.21|4239.52|4239.52|0
1605091420000|2020-11-11 10:43:40|4239.86|4239.86|4236.23|4236.23|4239.86|4239.86|4236.23|4236.23|0
1605091430000|2020-11-11 10:43:50|4236.28|4236.28|4234.81|4234.81|4236.28|4236.28|4234.81|4234.81|0
1605091440000|2020-11-11 10:44:00|4234.52|4234.52|4236.73|4236.73|4236.73|4236.73|4234.52|4234.52|0
1605091450000|2020-11-11 10:44:10|4236.75|4236.75|4237.28|4237.28|4237.53|4237.53|4236.75|4236.75|0
1605091460000|2020-11-11 10:44:20|4237.04|4237.04|4237|4237|4237.04|4237.04|4237|4237|0
1605091470000|2020-11-11 10:44:30|4236.71|4236.71|4236.93|4236.93|4236.93|4236.93|4236.17|4236.17|0
1605091480000|2020-11-11 10:44:40|4236.63|4236.63|4237.46|4237.46|4237.71|4237.71|4236.63|4236.63|0
1605091490000|2020-11-11 10:44:50|4237.71|4237.71|4238.63|4238.63|4238.63|4238.63|4237.71|4237.71|0
1605091500000|2020-11-11 10:45:00|4239.36|4239.36|4240.09|4240.09|4240.09|4240.09|4239.36|4239.36|0
1605091510000|2020-11-11 10:45:10|4239.84|4239.84|4240.53|4240.53|4240.53|4240.53|4239.84|4239.84|0
1605091520000|2020-11-11 10:45:20|4240.31|4240.31|4239.6|4239.6|4240.31|4240.31|4239.6|4239.6|0
1605091530000|2020-11-11 10:45:30|4240.26|4240.26|4240.74|4240.74|4240.74|4240.74|4240.26|4240.26|0
1605091540000|2020-11-11 10:45:40|4240.58|4240.58|4240.58|4240.58|4240.58|4240.58|4240.58|4240.58|0
1605091550000|2020-11-11 10:45:50|4240.87|4240.87|4240.26|4240.26|4240.87|4240.87|4239.09|4239.09|0
1605091560000|2020-11-11 10:46:00|4240.02|4240.02|4239.6|4239.6|4240.02|4240.02|4238.68|4238.68|0
1605091570000|2020-11-11 10:46:10|4239.62|4239.62|4243.44|4243.44|4243.44|4243.44|4239.33|4239.33|0
1605091580000|2020-11-11 10:46:20|4243.85|4243.85|4245.19|4245.19|4245.19|4245.19|4243.61|4243.61|0
1605091590000|2020-11-11 10:46:30|4244.9|4244.9|4247.24|4247.24|4247.24|4247.24|4244.9|4244.9|0
1605091600000|2020-11-11 10:46:40|4247.38|4247.38|4247.87|4247.87|4247.87|4247.87|4247.38|4247.38|0
1605091610000|2020-11-11 10:46:50|4248.45|4248.45|4247.28|4247.28|4248.45|4248.45|4247.28|4247.28|0
1605091620000|2020-11-11 10:47:00|4246.85|4246.85|4246.26|4246.26|4246.85|4246.85|4246.07|4246.07|0
1605091630000|2020-11-11 10:47:10|4245.31|4245.31|4242.02|4242.02|4245.31|4245.31|4242.02|4242.02|0
1605091640000|2020-11-11 10:47:20|4242.23|4242.23|4242.72|4242.72|4242.72|4242.72|4242.23|4242.23|0
1605091650000|2020-11-11 10:47:30|4243.31|4243.31|4245.08|4245.08|4245.08|4245.08|4243.01|4243.01|0
1605091660000|2020-11-11 10:47:40|4245.3|4245.3|4245.67|4245.67|4245.84|4245.84|4244.96|4244.96|0
1605091670000|2020-11-11 10:47:50|4245.08|4245.08|4245.52|4245.52|4245.52|4245.52|4245.08|4245.08|0
1605091680000|2020-11-11 10:48:00|4246.25|4246.25|4247.81|4247.81|4247.81|4247.81|4246.25|4246.25|0
1605091690000|2020-11-11 10:48:10|4248.47|4248.47|4249.07|4249.07|4250.7|4250.7|4248.47|4248.47|0
1605091700000|2020-11-11 10:48:20|4249.32|4249.32|4249.32|4249.32|4249.32|4249.32|4249.32|4249.32|0
1605091720000|2020-11-11 10:48:40|4249.9|4249.9|4248.47|4248.47|4250.19|4250.19|4248.47|4248.47|0
1605091730000|2020-11-11 10:48:50|4249.34|4249.34|4249.34|4249.34|4249.34|4249.34|4249.34|4249.34|0
1605091740000|2020-11-11 10:49:00|4249.64|4249.64|4250.17|4250.17|4250.17|4250.17|4249.29|4249.29|0
1605091750000|2020-11-11 10:49:10|4250.76|4250.76|4252.68|4252.68|4252.68|4252.68|4250.46|4250.46|0
1605091760000|2020-11-11 10:49:20|4252.97|4252.97|4252.97|4252.97|4253.8|4253.8|4252.97|4252.97|0
1605091770000|2020-11-11 10:49:30|4252.53|4252.53|4250.46|4250.46|4252.53|4252.53|4250.17|4250.17|0
1605091780000|2020-11-11 10:49:40|4250.71|4250.71|4250.71|4250.71|4250.71|4250.71|4250.71|4250.71|0
1605091790000|2020-11-11 10:49:50|4250.46|4250.46|4249.17|4249.17|4250.46|4250.46|4249.17|4249.17|0
1605091800000|2020-11-11 10:50:00|4249.16|4249.16|4246.75|4246.75|4249.46|4249.46|4246.75|4246.75|0
1605091810000|2020-11-11 10:50:10|4246.46|4246.46|4247.53|4247.53|4247.53|4247.53|4246.46|4246.46|0
1605091820000|2020-11-11 10:50:20|4246.46|4246.46|4246.83|4246.83|4246.83|4246.83|4246.46|4246.46|0
1605091830000|2020-11-11 10:50:30|4247.12|4247.12|4246.05|4246.05|4247.12|4247.12|4246.05|4246.05|0
1605091840000|2020-11-11 10:50:40|4246.63|4246.63|4249.24|4249.24|4249.73|4249.73|4246.63|4246.63|0
1605091850000|2020-11-11 10:50:50|4249.48|4249.48|4249.19|4249.19|4249.48|4249.48|4248.9|4248.9|0
1605091860000|2020-11-11 10:51:00|4248.9|4248.9|4248.9|4248.9|4248.9|4248.9|4248.31|4248.31|0
1605091870000|2020-11-11 10:51:10|4248.66|4248.66|4247.24|4247.24|4248.66|4248.66|4247.24|4247.24|0
1605091880000|2020-11-11 10:51:20|4246.81|4246.81|4246.22|4246.22|4247.1|4247.1|4246.22|4246.22|0
1605091890000|2020-11-11 10:51:30|4246.51|4246.51|4246.51|4246.51|4246.51|4246.51|4246.51|4246.51|0
1605091900000|2020-11-11 10:51:40|4245.78|4245.78|4246.37|4246.37|4246.37|4246.37|4245.78|4245.78|0
1605091910000|2020-11-11 10:51:50|4245.78|4245.78|4243.54|4243.54|4245.78|4245.78|4243.54|4243.54|0
1605091920000|2020-11-11 10:52:00|4243.25|4243.25|4243.8|4243.8|4243.8|4243.8|4243.25|4243.25|0
1605091930000|2020-11-11 10:52:10|4244.24|4244.24|4245.41|4245.41|4245.41|4245.41|4244.24|4244.24|0
1605091940000|2020-11-11 10:52:20|4245.89|4245.89|4245.89|4245.89|4245.89|4245.89|4245.89|4245.89|0
1605091950000|2020-11-11 10:52:30|4246.48|4246.48|4246.48|4246.48|4246.48|4246.48|4246.48|4246.48|0
1605091960000|2020-11-11 10:52:40|4248.06|4248.06|4245.83|4245.83|4248.06|4248.06|4245.83|4245.83|0
1605091970000|2020-11-11 10:52:50|4244.91|4244.91|4245.64|4245.64|4245.64|4245.64|4244.91|4244.91|0
1605091980000|2020-11-11 10:53:00|4246.34|4246.34|4247.1|4247.1|4247.1|4247.1|4246|4246|0
1605091990000|2020-11-11 10:53:10|4246.8|4246.8|4247.1|4247.1|4247.1|4247.1|4246.8|4246.8|0
1605092000000|2020-11-11 10:53:20|4246.8|4246.8|4246.88|4246.88|4246.88|4246.88|4246.58|4246.58|0
1605092020000|2020-11-11 10:53:40|4246.89|4246.89|4247.43|4247.43|4247.43|4247.43|4246.85|4246.85|0
1605092030000|2020-11-11 10:53:50|4247.14|4247.14|4250.04|4250.04|4250.04|4250.04|4247.14|4247.14|0
1605092040000|2020-11-11 10:54:00|4250.53|4250.53|4250.77|4250.77|4250.77|4250.77|4250.53|4250.53|0
1605092050000|2020-11-11 10:54:10|4251.89|4251.89|4251.89|4251.89|4251.89|4251.89|4251.89|4251.89|0
1605092060000|2020-11-11 10:54:20|4251.06|4251.06|4252.45|4252.45|4252.67|4252.67|4251.06|4251.06|0
1605092070000|2020-11-11 10:54:30|4252.18|4252.18|4251.89|4251.89|4252.18|4252.18|4251.89|4251.89|0
1605092080000|2020-11-11 10:54:40|4252.47|4252.47|4252.64|4252.64|4252.94|4252.94|4252.47|4252.47|0
1605092090000|2020-11-11 10:54:50|4252.88|4252.88|4252.52|4252.52|4253.35|4253.35|4252.52|4252.52|0
1605092100000|2020-11-11 10:55:00|4252.06|4252.06|4252.74|4252.74|4253|4253|4252.06|4252.06|0
1605092110000|2020-11-11 10:55:10|4253.51|4253.51|4253.76|4253.76|4253.76|4253.76|4253.51|4253.51|0
1605092120000|2020-11-11 10:55:20|4253.98|4253.98|4254.51|4254.51|4254.51|4254.51|4253.98|4253.98|0
1605092130000|2020-11-11 10:55:30|4255|4255|4255.41|4255.41|4255.43|4255.43|4254.97|4254.97|0
1605092140000|2020-11-11 10:55:40|4254.15|4254.15|4253.61|4253.61|4254.15|4254.15|4253.61|4253.61|0
1605092150000|2020-11-11 10:55:50|4253.37|4253.37|4253.32|4253.32|4253.61|4253.61|4253.32|4253.32|0
1605092160000|2020-11-11 10:56:00|4253.1|4253.1|4252.86|4252.86|4253.1|4253.1|4252.86|4252.86|0
1605092170000|2020-11-11 10:56:10|4253.58|4253.58|4254.02|4254.02|4254.02|4254.02|4253.58|4253.58|0
1605092180000|2020-11-11 10:56:20|4253.78|4253.78|4254.12|4254.12|4254.56|4254.56|4253.78|4253.78|0
1605092190000|2020-11-11 10:56:30|4254.78|4254.78|4253.37|4253.37|4255.36|4255.36|4253.37|4253.37|0
1605092200000|2020-11-11 10:56:40|4253.66|4253.66|4255.45|4255.45|4255.45|4255.45|4253.66|4253.66|0
1605092210000|2020-11-11 10:56:50|4255.93|4255.93|4255.77|4255.77|4256.01|4256.01|4255.77|4255.77|0
1605092220000|2020-11-11 10:57:00|4256.01|4256.01|4254.77|4254.77|4256.3|4256.3|4254.77|4254.77|0
1605092230000|2020-11-11 10:57:10|4254.48|4254.48|4254.48|4254.48|4254.77|4254.77|4253.65|4253.65|0
1605092240000|2020-11-11 10:57:20|4254.18|4254.18|4254.18|4254.18|4254.18|4254.18|4254.18|4254.18|0
1605092260000|2020-11-11 10:57:40|4254.4|4254.4|4256.01|4256.01|4256.01|4256.01|4254.4|4254.4|0
1605092270000|2020-11-11 10:57:50|4256.06|4256.06|4256.08|4256.08|4256.08|4256.08|4256.03|4256.03|0
1605092280000|2020-11-11 10:58:00|4256.3|4256.3|4256.3|4256.3|4256.3|4256.3|4256.3|4256.3|0
1605092290000|2020-11-11 10:58:10|4256.73|4256.73|4256.73|4256.73|4256.73|4256.73|4256.73|4256.73|0
1605092310000|2020-11-11 10:58:30|4256.98|4256.98|4255.23|4255.23|4256.98|4256.98|4255.23|4255.23|0
1605092320000|2020-11-11 10:58:40|4255.01|4255.01|4255.3|4255.3|4255.3|4255.3|4254.71|4254.71|0
1605092330000|2020-11-11 10:58:50|4255.01|4255.01|4255.01|4255.01|4255.01|4255.01|4255.01|4255.01|0
1605092340000|2020-11-11 10:59:00|4254.28|4254.28|4254.23|4254.23|4254.28|4254.28|4254.23|4254.23|0
1605092350000|2020-11-11 10:59:10|4253.94|4253.94|4252.79|4252.79|4253.94|4253.94|4252.79|4252.79|0
1605092360000|2020-11-11 10:59:20|4252.57|4252.57|4252.51|4252.51|4253.25|4253.25|4252.51|4252.51|0
1605092370000|2020-11-11 10:59:30|4252.75|4252.75|4251.73|4251.73|4252.75|4252.75|4251.73|4251.73|0
1605092380000|2020-11-11 10:59:40|4251.79|4251.79|4250.33|4250.33|4251.79|4251.79|4249.84|4249.84|0
1605092390000|2020-11-11 10:59:50|4250.63|4250.63|4251.04|4251.04|4251.57|4251.57|4250.63|4250.63|0
1605092400000|2020-11-11 11:00:00|4250.75|4250.75|4250.75|4250.75|4250.75|4250.75|4250.75|4250.75|0
1605092410000|2020-11-11 11:00:10|4250.84|4250.84|4250.38|4250.38|4250.84|4250.84|4250.38|4250.38|0
1605092430000|2020-11-11 11:00:30|4250.09|4250.09|4250.09|4250.09|4250.63|4250.63|4250.09|4250.09|0
1605092440000|2020-11-11 11:00:40|4249.87|4249.87|4250.94|4250.94|4250.94|4250.94|4249.87|4249.87|0
1605092450000|2020-11-11 11:00:50|4252.06|4252.06|4254.15|4254.15|4254.15|4254.15|4252.06|4252.06|0
1605092460000|2020-11-11 11:01:00|4255.03|4255.03|4256.61|4256.61|4256.61|4256.61|4255.03|4255.03|0
1605092480000|2020-11-11 11:01:20|4256.56|4256.56|4257.5|4257.5|4257.5|4257.5|4256.56|4256.56|0
1605092490000|2020-11-11 11:01:30|4257.79|4257.79|4257.97|4257.97|4258.26|4258.26|4257.75|4257.75|0
1605092500000|2020-11-11 11:01:40|4257.73|4257.73|4259.23|4259.23|4259.23|4259.23|4257.19|4257.19|0
1605092510000|2020-11-11 11:01:50|4259.52|4259.52|4259.89|4259.89|4260.18|4260.18|4259.52|4259.52|0
1605092520000|2020-11-11 11:02:00|4259.65|4259.65|4259.35|4259.35|4259.65|4259.65|4259.35|4259.35|0
1605092530000|2020-11-11 11:02:10|4259.11|4259.11|4259.43|4259.43|4259.43|4259.43|4258.43|4258.43|0
1605092540000|2020-11-11 11:02:20|4259.18|4259.18|4258.45|4258.45|4259.18|4259.18|4257.97|4257.97|0
1605092550000|2020-11-11 11:02:30|4258.21|4258.21|4259.13|4259.13|4259.13|4259.13|4257.73|4257.73|0
1605092560000|2020-11-11 11:02:40|4259.59|4259.59|4260.3|4260.3|4260.54|4260.54|4259.59|4259.59|0
1605092570000|2020-11-11 11:02:50|4260.59|4260.59|4261.25|4261.25|4261.57|4261.57|4260.35|4260.35|0
1605092580000|2020-11-11 11:03:00|4261.49|4261.49|4261.73|4261.73|4261.73|4261.73|4261.49|4261.49|0
1605092590000|2020-11-11 11:03:10|4262.17|4262.17|4262.47|4262.47|4262.51|4262.51|4262.17|4262.17|0
1605092600000|2020-11-11 11:03:20|4262.76|4262.76|4261.76|4261.76|4263.24|4263.24|4261.76|4261.76|0
1605092620000|2020-11-11 11:03:40|4261.51|4261.51|4261.51|4261.51|4261.51|4261.51|4261.51|4261.51|0
1605092630000|2020-11-11 11:03:50|4261.46|4261.46|4261.41|4261.41|4261.66|4261.66|4261.17|4261.17|0
1605092640000|2020-11-11 11:04:00|4261.71|4261.71|4262.43|4262.43|4263.02|4263.02|4261.41|4261.41|0
1605092650000|2020-11-11 11:04:10|4262.14|4262.14|4262.16|4262.16|4262.18|4262.18|4261.85|4261.85|0
1605092660000|2020-11-11 11:04:20|4262.2|4262.2|4261.52|4261.52|4262.2|4262.2|4261.45|4261.45|0
1605092670000|2020-11-11 11:04:30|4261.04|4261.04|4260.74|4260.74|4261.04|4261.04|4260.74|4260.74|0
1605092680000|2020-11-11 11:04:40|4260.45|4260.45|4260.86|4260.86|4261.11|4261.11|4259.99|4259.99|0
1605092690000|2020-11-11 11:04:50|4260.82|4260.82|4260.93|4260.93|4260.93|4260.93|4260.82|4260.82|0
1605092700000|2020-11-11 11:05:00|4261.01|4261.01|4260.76|4260.76|4261.01|4261.01|4260.76|4260.76|0
1605092720000|2020-11-11 11:05:20|4260.03|4260.03|4259.25|4259.25|4260.03|4260.03|4259.25|4259.25|0
1605092730000|2020-11-11 11:05:30|4257.99|4257.99|4256.11|4256.11|4257.99|4257.99|4256.11|4256.11|0
1605092740000|2020-11-11 11:05:40|4255.38|4255.38|4251.39|4251.39|4255.38|4255.38|4251.39|4251.39|0
1605092750000|2020-11-11 11:05:50|4250.51|4250.51|4248.22|4248.22|4250.51|4250.51|4247.98|4247.98|0
1605092760000|2020-11-11 11:06:00|4248.81|4248.81|4247.85|4247.85|4249.1|4249.1|4247.85|4247.85|0
1605092770000|2020-11-11 11:06:10|4248.44|4248.44|4249.11|4249.11|4249.11|4249.11|4248.14|4248.14|0
1605092780000|2020-11-11 11:06:20|4248.87|4248.87|4248.87|4248.87|4248.87|4248.87|4248.87|4248.87|0
1605092790000|2020-11-11 11:06:30|4249.11|4249.11|4248.82|4248.82|4249.11|4249.11|4248.82|4248.82|0
1605092800000|2020-11-11 11:06:40|4248.58|4248.58|4248.58|4248.58|4248.58|4248.58|4248.58|4248.58|0
1605092810000|2020-11-11 11:06:50|4248.87|4248.87|4251.21|4251.21|4251.5|4251.5|4248.87|4248.87|0
1605092820000|2020-11-11 11:07:00|4250.72|4250.72|4250.43|4250.43|4251.02|4251.02|4250.43|4250.43|0
1605092830000|2020-11-11 11:07:10|4250.67|4250.67|4250.43|4250.43|4250.67|4250.67|4250.43|4250.43|0
1605092840000|2020-11-11 11:07:20|4250.19|4250.19|4249.9|4249.9|4250.19|4250.19|4249.9|4249.9|0
1605092850000|2020-11-11 11:07:30|4249.6|4249.6|4248.83|4248.83|4249.6|4249.6|4248.83|4248.83|0
1605092860000|2020-11-11 11:07:40|4249.65|4249.65|4250.19|4250.19|4250.19|4250.19|4249.65|4249.65|0
1605092870000|2020-11-11 11:07:50|4250.48|4250.48|4250.48|4250.48|4250.48|4250.48|4250.48|4250.48|0
1605092880000|2020-11-11 11:08:00|4250.97|4250.97|4251.21|4251.21|4251.21|4251.21|4250.97|4250.97|0
1605092890000|2020-11-11 11:08:10|4250.97|4250.97|4250.51|4250.51|4250.97|4250.97|4249.9|4249.9|0
1605092900000|2020-11-11 11:08:20|4250.54|4250.54|4250.59|4250.59|4250.59|4250.59|4250.52|4250.52|0
1605092910000|2020-11-11 11:08:30|4250.83|4250.83|4250.61|4250.61|4251.27|4251.27|4250.61|4250.61|0
1605092920000|2020-11-11 11:08:40|4250.57|4250.57|4249.98|4249.98|4250.57|4250.57|4249.98|4249.98|0
1605092930000|2020-11-11 11:08:50|4249.76|4249.76|4249.8|4249.8|4249.83|4249.83|4249.76|4249.76|0
1605092940000|2020-11-11 11:09:00|4250.75|4250.75|4250.75|4250.75|4250.75|4250.75|4250.75|4250.75|0
1605092950000|2020-11-11 11:09:10|4251.72|4251.72|4253.26|4253.26|4253.26|4253.26|4251.72|4251.72|0
1605092960000|2020-11-11 11:09:20|4252.96|4252.96|4253.55|4253.55|4253.55|4253.55|4252.67|4252.67|0
1605092970000|2020-11-11 11:09:30|4253.11|4253.11|4252.87|4252.87|4253.11|4253.11|4252.87|4252.87|0
1605092980000|2020-11-11 11:09:40|4252.57|4252.57|4248.61|4248.61|4252.57|4252.57|4248.61|4248.61|0
1605093000000|2020-11-11 11:10:00|4248.32|4248.32|4247.37|4247.37|4248.32|4248.32|4247.37|4247.37|0
1605093010000|2020-11-11 11:10:10|4247.12|4247.12|4246.69|4246.69|4247.39|4247.39|4246.61|4246.61|0
1605093020000|2020-11-11 11:10:20|4246.39|4246.39|4245.42|4245.42|4246.39|4246.39|4245.42|4245.42|0
1605093030000|2020-11-11 11:10:30|4245.13|4245.13|4245.13|4245.13|4245.13|4245.13|4245.13|4245.13|0
1605093040000|2020-11-11 11:10:40|4244.88|4244.88|4244.2|4244.2|4244.88|4244.88|4243.5|4243.5|0
1605093050000|2020-11-11 11:10:50|4246.01|4246.01|4246.49|4246.49|4246.49|4246.49|4246.01|4246.01|0
1605093060000|2020-11-11 11:11:00|4247.44|4247.44|4245.18|4245.18|4247.71|4247.71|4245.18|4245.18|0
1605093070000|2020-11-11 11:11:10|4244.88|4244.88|4245.83|4245.83|4245.83|4245.83|4244.88|4244.88|0
1605093080000|2020-11-11 11:11:20|4245.59|4245.59|4245.35|4245.35|4245.59|4245.59|4245.32|4245.32|0
1605093090000|2020-11-11 11:11:30|4245.1|4245.1|4245.59|4245.59|4245.59|4245.59|4245.1|4245.1|0
1605093100000|2020-11-11 11:11:40|4245.13|4245.13|4245.9|4245.9|4245.9|4245.9|4244.61|4244.61|0
1605093110000|2020-11-11 11:11:50|4245.69|4245.69|4246.27|4246.27|4246.27|4246.27|4245.69|4245.69|0
1605093120000|2020-11-11 11:12:00|4245.98|4245.98|4246.27|4246.27|4246.56|4246.56|4245.98|4245.98|0
1605093130000|2020-11-11 11:12:10|4246.56|4246.56|4246.56|4246.56|4246.56|4246.56|4246.56|4246.56|0
1605093140000|2020-11-11 11:12:20|4246.27|4246.27|4246.27|4246.27|4246.56|4246.56|4246.27|4246.27|0
1605093150000|2020-11-11 11:12:30|4246.03|4246.03|4244.5|4244.5|4246.03|4246.03|4244.5|4244.5|0
1605093160000|2020-11-11 11:12:40|4244.98|4244.98|4245.81|4245.81|4245.81|4245.81|4244.98|4244.98|0
1605093170000|2020-11-11 11:12:50|4246.03|4246.03|4246.25|4246.25|4246.25|4246.25|4246.03|4246.03|0
1605093180000|2020-11-11 11:13:00|4245.79|4245.79|4245.83|4245.83|4245.83|4245.83|4245.79|4245.79|0
1605093190000|2020-11-11 11:13:10|4246.07|4246.07|4246.07|4246.07|4246.07|4246.07|4246.07|4246.07|0
1605093200000|2020-11-11 11:13:20|4245.61|4245.61|4245.37|4245.37|4245.61|4245.61|4245.37|4245.37|0
1605093220000|2020-11-11 11:13:40|4244.66|4244.66|4243.32|4243.32|4244.66|4244.66|4243.32|4243.32|0
1605093240000|2020-11-11 11:14:00|4243.61|4243.61|4243.32|4243.32|4243.61|4243.61|4243.03|4243.03|0
1605093250000|2020-11-11 11:14:10|4243.27|4243.27|4243.27|4243.27|4243.27|4243.27|4243.27|4243.27|0
1605093260000|2020-11-11 11:14:20|4242.79|4242.79|4240.96|4240.96|4242.79|4242.79|4240.52|4240.52|0
1605093270000|2020-11-11 11:14:30|4239.99|4239.99|4238.79|4238.79|4239.99|4239.99|4238.21|4238.21|0
1605093280000|2020-11-11 11:14:40|4238.31|4238.31|4238.31|4238.31|4238.31|4238.31|4238.31|4238.31|0
1605093290000|2020-11-11 11:14:50|4237.82|4237.82|4237.53|4237.53|4238.07|4238.07|4237.53|4237.53|0
1605093300000|2020-11-11 11:15:00|4237.24|4237.24|4237.24|4237.24|4237.24|4237.24|4237.24|4237.24|0
1605093310000|2020-11-11 11:15:10|4237.53|4237.53|4237.53|4237.53|4238.41|4238.41|4237.31|4237.31|0
1605093320000|2020-11-11 11:15:20|4238.46|4238.46|4238.46|4238.46|4238.46|4238.46|4238.46|4238.46|0
1605093330000|2020-11-11 11:15:30|4238.16|4238.16|4238.21|4238.21|4238.21|4238.21|4237.92|4237.92|0
1605093340000|2020-11-11 11:15:40|4237.92|4237.92|4237.63|4237.63|4238.21|4238.21|4237.63|4237.63|0
1605093350000|2020-11-11 11:15:50|4236.75|4236.75|4236|4236|4236.75|4236.75|4236|4236|0
1605093360000|2020-11-11 11:16:00|4236.29|4236.29|4238.65|4238.65|4239.14|4239.14|4236.29|4236.29|0
1605093370000|2020-11-11 11:16:10|4238.36|4238.36|4239.67|4239.67|4239.67|4239.67|4238.36|4238.36|0
1605093380000|2020-11-11 11:16:20|4240.55|4240.55|4242.01|4242.01|4242.01|4242.01|4240.55|4240.55|0
1605093390000|2020-11-11 11:16:30|4242.45|4242.45|4243.03|4243.03|4243.03|4243.03|4242.45|4242.45|0
1605093400000|2020-11-11 11:16:40|4243.33|4243.33|4244.9|4244.9|4244.9|4244.9|4243.33|4243.33|0
1605093410000|2020-11-11 11:16:50|4244.94|4244.94|4246.29|4246.29|4246.29|4246.29|4244.86|4244.86|0
1605093420000|2020-11-11 11:17:00|4245.41|4245.41|4242.88|4242.88|4245.7|4245.7|4242.88|4242.88|0
1605093430000|2020-11-11 11:17:10|4242.4|4242.4|4242.18|4242.18|4242.4|4242.4|4242.18|4242.18|0
1605093440000|2020-11-11 11:17:20|4241.89|4241.89|4242.08|4242.08|4242.37|4242.37|4241.89|4241.89|0
1605093450000|2020-11-11 11:17:30|4242.37|4242.37|4242.37|4242.37|4242.37|4242.37|4242.37|4242.37|0
1605093460000|2020-11-11 11:17:40|4242.81|4242.81|4242.81|4242.81|4242.81|4242.81|4242.81|4242.81|0
1605093470000|2020-11-11 11:17:50|4242.57|4242.57|4241.69|4241.69|4242.57|4242.57|4241.69|4241.69|0
1605093480000|2020-11-11 11:18:00|4241.39|4241.39|4240.86|4240.86|4241.39|4241.39|4240.86|4240.86|0
1605093490000|2020-11-11 11:18:10|4240.2|4240.2|4239.91|4239.91|4240.2|4240.2|4239.62|4239.62|0
1605093500000|2020-11-11 11:18:20|4241.86|4241.86|4241.91|4241.91|4241.91|4241.91|4241.27|4241.27|0
1605093510000|2020-11-11 11:18:30|4241.69|4241.69|4241.45|4241.45|4241.69|4241.69|4241.45|4241.45|0
1605093520000|2020-11-11 11:18:40|4241.48|4241.48|4241.45|4241.45|4241.48|4241.48|4241.15|4241.15|0
1605093530000|2020-11-11 11:18:50|4241.2|4241.2|4240.91|4240.91|4241.2|4241.2|4240.91|4240.91|0
1605093540000|2020-11-11 11:19:00|4240.67|4240.67|4239.86|4239.86|4240.89|4240.89|4239.77|4239.77|0
1605093550000|2020-11-11 11:19:10|4239.57|4239.57|4235.21|4235.21|4239.57|4239.57|4235.21|4235.21|0
1605093560000|2020-11-11 11:19:20|4234.55|4234.55|4234.26|4234.26|4234.55|4234.55|4232.71|4232.71|0
1605093570000|2020-11-11 11:19:30|4233.97|4233.97|4233.97|4233.97|4233.97|4233.97|4233.97|4233.97|0
1605093590000|2020-11-11 11:19:50|4233.68|4233.68|4232.17|4232.17|4233.68|4233.68|4232.17|4232.17|0
1605093600000|2020-11-11 11:20:00|4231.88|4231.88|4233.02|4233.02|4233.02|4233.02|4231.88|4231.88|0
1605093610000|2020-11-11 11:20:10|4233.46|4233.46|4233.17|4233.17|4233.46|4233.46|4233.17|4233.17|0
1605093630000|2020-11-11 11:20:30|4233.46|4233.46|4233.16|4233.16|4233.46|4233.46|4233.16|4233.16|0
1605093640000|2020-11-11 11:20:40|4232.58|4232.58|4231.56|4231.56|4232.58|4232.58|4231.56|4231.56|0
1605093650000|2020-11-11 11:20:50|4231.26|4231.26|4231.07|4231.07|4231.26|4231.26|4229.61|4229.61|0
1605093660000|2020-11-11 11:21:00|4231.29|4231.29|4231.31|4231.31|4231.31|4231.31|4231.29|4231.29|0
1605093670000|2020-11-11 11:21:10|4230.43|4230.43|4230.43|4230.43|4230.43|4230.43|4230.43|4230.43|0
1605093680000|2020-11-11 11:21:20|4230.65|4230.65|4232.72|4232.72|4233.52|4233.52|4230.65|4230.65|0
1605093710000|2020-11-11 11:21:50|4232.43|4232.43|4232.13|4232.13|4232.43|4232.43|4232.13|4232.13|0
1605093720000|2020-11-11 11:22:00|4231.84|4231.84|4229.22|4229.22|4231.84|4231.84|4229.22|4229.22|0
1605093730000|2020-11-11 11:22:10|4229|4229|4229|4229|4229|4229|4228.7|4228.7|0
1605093740000|2020-11-11 11:22:20|4228.7|4228.7|4228.7|4228.7|4228.7|4228.7|4228.7|4228.7|0
1605093750000|2020-11-11 11:22:30|4226.78|4226.78|4225.96|4225.96|4226.78|4226.78|4225.96|4225.96|0
1605093760000|2020-11-11 11:22:40|4225.74|4225.74|4226.78|4226.78|4227.25|4227.25|4225.74|4225.74|0
1605093770000|2020-11-11 11:22:50|4226.49|4226.49|4224.31|4224.31|4226.49|4226.49|4224.31|4224.31|0
1605093780000|2020-11-11 11:23:00|4224.01|4224.01|4220.65|4220.65|4224.01|4224.01|4220.17|4220.17|0
1605093790000|2020-11-11 11:23:10|4220.58|4220.58|4219.8|4219.8|4220.58|4220.58|4219.8|4219.8|0
1605093800000|2020-11-11 11:23:20|4219.51|4219.51|4218.27|4218.27|4219.51|4219.51|4218.27|4218.27|0
1605093810000|2020-11-11 11:23:30|4218.48|4218.48|4217.51|4217.51|4218.48|4218.48|4217.51|4217.51|0
1605093820000|2020-11-11 11:23:40|4217.22|4217.22|4217.39|4217.39|4218.41|4218.41|4216.93|4216.93|0
1605093830000|2020-11-11 11:23:50|4217.1|4217.1|4217.95|4217.95|4219.14|4219.14|4217.1|4217.1|0
1605093840000|2020-11-11 11:24:00|4217.91|4217.91|4214.56|4214.56|4217.91|4217.91|4214.56|4214.56|0
1605093850000|2020-11-11 11:24:10|4214.8|4214.8|4214.37|4214.37|4214.8|4214.8|4213.56|4213.56|0
1605093860000|2020-11-11 11:24:20|4214.12|4214.12|4212.86|4212.86|4214.12|4214.12|4212.86|4212.86|0
1605093870000|2020-11-11 11:24:30|4213.44|4213.44|4213.39|4213.39|4213.44|4213.44|4213.15|4213.15|0
1605093880000|2020-11-11 11:24:40|4212.91|4212.91|4209.58|4209.58|4212.91|4212.91|4209.58|4209.58|0
1605093890000|2020-11-11 11:24:50|4209.82|4209.82|4212.28|4212.28|4212.28|4212.28|4209.82|4209.82|0
1605093900000|2020-11-11 11:25:00|4211.98|4211.98|4212.81|4212.81|4213.35|4213.35|4211.98|4211.98|0
1605093910000|2020-11-11 11:25:10|4212.57|4212.57|4209.72|4209.72|4212.57|4212.57|4209.72|4209.72|0
1605093920000|2020-11-11 11:25:20|4208.26|4208.26|4207.04|4207.04|4208.26|4208.26|4207.04|4207.04|0
1605093930000|2020-11-11 11:25:30|4206.46|4206.46|4206.89|4206.89|4206.89|4206.89|4205.97|4205.97|0
1605093940000|2020-11-11 11:25:40|4206.24|4206.24|4205.72|4205.72|4206.24|4206.24|4205.43|4205.43|0
1605093950000|2020-11-11 11:25:50|4205.94|4205.94|4204.8|4204.8|4205.94|4205.94|4204.8|4204.8|0
1605093960000|2020-11-11 11:26:00|4204.51|4204.51|4208.5|4208.5|4208.5|4208.5|4204.51|4204.51|0
1605093970000|2020-11-11 11:26:10|4207.91|4207.91|4208.16|4208.16|4208.79|4208.79|4207.91|4207.91|0
1605093980000|2020-11-11 11:26:20|4207.86|4207.86|4206.11|4206.11|4207.86|4207.86|4206.11|4206.11|0
1605093990000|2020-11-11 11:26:30|4206.4|4206.4|4207.91|4207.91|4208.21|4208.21|4206.4|4206.4|0
1605094000000|2020-11-11 11:26:40|4207.67|4207.67|4207.58|4207.58|4207.67|4207.67|4206.48|4206.48|0
1605094010000|2020-11-11 11:26:50|4207.87|4207.87|4206.84|4206.84|4208.89|4208.89|4206.84|4206.84|0
1605094020000|2020-11-11 11:27:00|4207.91|4207.91|4208.22|4208.22|4208.22|4208.22|4207.91|4207.91|0
1605094030000|2020-11-11 11:27:10|4208.65|4208.65|4210.45|4210.45|4210.8|4210.8|4208.65|4208.65|0
1605094040000|2020-11-11 11:27:20|4210.16|4210.16|4210.75|4210.75|4211.23|4211.23|4210.16|4210.16|0
1605094050000|2020-11-11 11:27:30|4211.62|4211.62|4212.11|4212.11|4212.11|4212.11|4211.62|4211.62|0
1605094060000|2020-11-11 11:27:40|4212.35|4212.35|4213.42|4213.42|4213.42|4213.42|4212.35|4212.35|0
1605094070000|2020-11-11 11:27:50|4212.4|4212.4|4212.16|4212.16|4212.4|4212.4|4212.16|4212.16|0
1605094080000|2020-11-11 11:28:00|4212.38|4212.38|4213.32|4213.32|4213.32|4213.32|4212.38|4212.38|0
1605094090000|2020-11-11 11:28:10|4213.03|4213.03|4213.86|4213.86|4213.86|4213.86|4213.03|4213.03|0
1605094100000|2020-11-11 11:28:20|4213.62|4213.62|4213.86|4213.86|4213.86|4213.86|4213.03|4213.03|0
1605094110000|2020-11-11 11:28:30|4214.52|4214.52|4213.35|4213.35|4214.52|4214.52|4213.35|4213.35|0
1605094120000|2020-11-11 11:28:40|4213.05|4213.05|4213.05|4213.05|4213.05|4213.05|4213.05|4213.05|0
1605094130000|2020-11-11 11:28:50|4212.57|4212.57|4212.57|4212.57|4212.57|4212.57|4212.57|4212.57|0
1605094140000|2020-11-11 11:29:00|4212.13|4212.13|4215.32|4215.32|4215.32|4215.32|4212.13|4212.13|0
1605094150000|2020-11-11 11:29:10|4215.02|4215.02|4215.32|4215.32|4215.32|4215.32|4215.02|4215.02|0
1605094160000|2020-11-11 11:29:20|4214.73|4214.73|4215.22|4215.22|4215.22|4215.22|4214.73|4214.73|0
1605094170000|2020-11-11 11:29:30|4215.65|4215.65|4215.36|4215.36|4216.24|4216.24|4215.36|4215.36|0
1605094180000|2020-11-11 11:29:40|4215.95|4215.95|4214.34|4214.34|4216.67|4216.67|4214.34|4214.34|0
1605094190000|2020-11-11 11:29:50|4214.05|4214.05|4213.56|4213.56|4214.05|4214.05|4213.56|4213.56|0
1605094200000|2020-11-11 11:30:00|4213.27|4213.27|4215.56|4215.56|4215.56|4215.56|4213.27|4213.27|0
1605094210000|2020-11-11 11:30:10|4215.26|4215.26|4214.75|4214.75|4215.8|4215.8|4214.75|4214.75|0
1605094220000|2020-11-11 11:30:20|4214.53|4214.53|4214.53|4214.53|4214.53|4214.53|4214.53|4214.53|0
1605094230000|2020-11-11 11:30:30|4215.02|4215.02|4215.19|4215.19|4215.97|4215.97|4215.02|4215.02|0
1605094240000|2020-11-11 11:30:40|4215.73|4215.73|4214.46|4214.46|4215.73|4215.73|4214.46|4214.46|0
1605094250000|2020-11-11 11:30:50|4214.75|4214.75|4214.97|4214.97|4214.97|4214.97|4214.75|4214.75|0
1605094260000|2020-11-11 11:31:00|4214.68|4214.68|4214.68|4214.68|4214.68|4214.68|4214.68|4214.68|0
1605094270000|2020-11-11 11:31:10|4214.44|4214.44|4213.24|4213.24|4214.97|4214.97|4213.24|4213.24|0
1605094280000|2020-11-11 11:31:20|4213|4213|4214.22|4214.22|4214.22|4214.22|4213|4213|0
1605094290000|2020-11-11 11:31:30|4215.6|4215.6|4215.6|4215.6|4215.6|4215.6|4215.6|4215.6|0
1605094300000|2020-11-11 11:31:40|4215.36|4215.36|4214.24|4214.24|4215.36|4215.36|4214.24|4214.24|0
1605094310000|2020-11-11 11:31:50|4213.95|4213.95|4216.96|4216.96|4216.96|4216.96|4213.95|4213.95|0
1605094320000|2020-11-11 11:32:00|4217.26|4217.26|4221.11|4221.11|4221.11|4221.11|4217.26|4217.26|0
1605094330000|2020-11-11 11:32:10|4221.41|4221.41|4222.36|4222.36|4222.36|4222.36|4221.41|4221.41|0
1605094340000|2020-11-11 11:32:20|4222.94|4222.94|4222.65|4222.65|4223.16|4223.16|4222.65|4222.65|0
1605094350000|2020-11-11 11:32:30|4222.36|4222.36|4222.81|4222.81|4223.35|4223.35|4222.36|4222.36|0
1605094360000|2020-11-11 11:32:40|4222.57|4222.57|4223.23|4223.23|4223.23|4223.23|4222.57|4222.57|0
1605094370000|2020-11-11 11:32:50|4223.52|4223.52|4223.52|4223.52|4223.52|4223.52|4223.52|4223.52|0
1605094380000|2020-11-11 11:33:00|4224.25|4224.25|4221.67|4221.67|4224.25|4224.25|4221.67|4221.67|0
1605094390000|2020-11-11 11:33:10|4220.94|4220.94|4220.94|4220.94|4220.94|4220.94|4220.94|4220.94|0
1605094400000|2020-11-11 11:33:20|4221.53|4221.53|4222.4|4222.4|4222.4|4222.4|4221.23|4221.23|0
1605094410000|2020-11-11 11:33:30|4221.23|4221.23|4221.23|4221.23|4221.82|4221.82|4220.94|4220.94|0
1605094420000|2020-11-11 11:33:40|4221.53|4221.53|4221.23|4221.23|4221.53|4221.53|4221.23|4221.23|0
1605094430000|2020-11-11 11:33:50|4221.89|4221.89|4221.89|4221.89|4221.89|4221.89|4221.89|4221.89|0
1605094450000|2020-11-11 11:34:10|4222.11|4222.11|4222.33|4222.33|4222.33|4222.33|4222.11|4222.11|0
1605094460000|2020-11-11 11:34:20|4222.03|4222.03|4222.28|4222.28|4222.28|4222.28|4222.03|4222.03|0
1605094470000|2020-11-11 11:34:30|4221.98|4221.98|4222.57|4222.57|4222.57|4222.57|4221.69|4221.69|0
1605094480000|2020-11-11 11:34:40|4221.98|4221.98|4222.2|4222.2|4222.45|4222.45|4221.98|4221.98|0
1605094490000|2020-11-11 11:34:50|4221.77|4221.77|4220.58|4220.58|4221.77|4221.77|4219.7|4219.7|0
1605094500000|2020-11-11 11:35:00|4220.36|4220.36|4220.94|4220.94|4220.94|4220.94|4220.06|4220.06|0
1605094510000|2020-11-11 11:35:10|4221.67|4221.67|4220.97|4220.97|4221.67|4221.67|4220.89|4220.89|0
1605094530000|2020-11-11 11:35:30|4223.15|4223.15|4219.18|4219.18|4223.15|4223.15|4219.18|4219.18|0
1605094540000|2020-11-11 11:35:40|4218.7|4218.7|4217.82|4217.82|4218.7|4218.7|4217.82|4217.82|0
1605094550000|2020-11-11 11:35:50|4217.58|4217.58|4215.27|4215.27|4217.58|4217.58|4215.27|4215.27|0
1605094560000|2020-11-11 11:36:00|4214.3|4214.3|4210.51|4210.51|4214.3|4214.3|4210.51|4210.51|0
1605094570000|2020-11-11 11:36:10|4210.22|4210.22|4208.29|4208.29|4210.22|4210.22|4207.76|4207.76|0
1605094580000|2020-11-11 11:36:20|4206.83|4206.83|4206.83|4206.83|4207.13|4207.13|4205.86|4205.86|0
1605094590000|2020-11-11 11:36:30|4207.13|4207.13|4206.01|4206.01|4207.13|4207.13|4206.01|4206.01|0
1605094600000|2020-11-11 11:36:40|4205.72|4205.72|4207.42|4207.42|4207.71|4207.71|4205.72|4205.72|0
1605094610000|2020-11-11 11:36:50|4206.98|4206.98|4211.46|4211.46|4211.46|4211.46|4206.98|4206.98|0
1605094620000|2020-11-11 11:37:00|4211.94|4211.94|4211.29|4211.29|4211.94|4211.94|4211|4211|0
1605094630000|2020-11-11 11:37:10|4211.58|4211.58|4211.89|4211.89|4212.18|4212.18|4211.58|4211.58|0
1605094640000|2020-11-11 11:37:20|4212.13|4212.13|4211.54|4211.54|4212.13|4212.13|4211.54|4211.54|0
1605094650000|2020-11-11 11:37:30|4211.98|4211.98|4212.95|4212.95|4212.95|4212.95|4211.98|4211.98|0
1605094660000|2020-11-11 11:37:40|4213.54|4213.54|4213.24|4213.24|4213.54|4213.54|4213.24|4213.24|0
1605094670000|2020-11-11 11:37:50|4213.49|4213.49|4215.83|4215.83|4215.83|4215.83|4213.49|4213.49|0
1605094680000|2020-11-11 11:38:00|4217.58|4217.58|4219.02|4219.02|4219.04|4219.04|4217.58|4217.58|0
1605094700000|2020-11-11 11:38:20|4219.51|4219.51|4219.71|4219.71|4219.75|4219.75|4219.51|4219.51|0
1605094710000|2020-11-11 11:38:30|4219.23|4219.23|4219.26|4219.26|4219.26|4219.26|4219.23|4219.23|0
1605094720000|2020-11-11 11:38:40|4218.73|4218.73|4218.14|4218.14|4218.73|4218.73|4218.14|4218.14|0
1605094730000|2020-11-11 11:38:50|4216.9|4216.9|4216.9|4216.9|4216.9|4216.9|4216.9|4216.9|0
1605094740000|2020-11-11 11:39:00|4216.61|4216.61|4216.32|4216.32|4216.61|4216.61|4216.32|4216.32|0
1605094750000|2020-11-11 11:39:10|4215.73|4215.73|4215.22|4215.22|4215.73|4215.73|4215.22|4215.22|0
1605094760000|2020-11-11 11:39:20|4214.32|4214.32|4212.08|4212.08|4214.32|4214.32|4212.08|4212.08|0
1605094770000|2020-11-11 11:39:30|4212.33|4212.33|4213.1|4213.1|4213.1|4213.1|4212.33|4212.33|0
1605094780000|2020-11-11 11:39:40|4213.35|4213.35|4213.35|4213.35|4213.35|4213.35|4213.35|4213.35|0
1605094790000|2020-11-11 11:39:50|4213.1|4213.1|4214.28|4214.28|4214.28|4214.28|4213.1|4213.1|0
1605094800000|2020-11-11 11:40:00|4213.69|4213.69|4216.12|4216.12|4216.12|4216.12|4213.69|4213.69|0
1605094810000|2020-11-11 11:40:10|4215.88|4215.88|4215.71|4215.71|4215.88|4215.88|4214.83|4214.83|0
1605094820000|2020-11-11 11:40:20|4215.49|4215.49|4214.08|4214.08|4215.49|4215.49|4214.08|4214.08|0
1605094830000|2020-11-11 11:40:30|4213.62|4213.62|4213.62|4213.62|4213.62|4213.62|4213.62|4213.62|0
1605094840000|2020-11-11 11:40:40|4213.63|4213.63|4211.9|4211.9|4213.63|4213.63|4211.9|4211.9|0
1605094850000|2020-11-11 11:40:50|4211.66|4211.66|4211.66|4211.66|4211.66|4211.66|4211.66|4211.66|0
1605094860000|2020-11-11 11:41:00|4211.88|4211.88|4211.88|4211.88|4211.88|4211.88|4211.88|4211.88|0
1605094870000|2020-11-11 11:41:10|4211.66|4211.66|4210.28|4210.28|4211.66|4211.66|4209.45|4209.45|0
1605094880000|2020-11-11 11:41:20|4209.98|4209.98|4209.52|4209.52|4210.67|4210.67|4209.52|4209.52|0
1605094900000|2020-11-11 11:41:40|4209.23|4209.23|4209.23|4209.23|4209.23|4209.23|4209.23|4209.23|0
1605094910000|2020-11-11 11:41:50|4209.52|4209.52|4209.16|4209.16|4209.82|4209.82|4208.23|4208.23|0
1605094920000|2020-11-11 11:42:00|4208.94|4208.94|4208.69|4208.69|4208.94|4208.94|4208.45|4208.45|0
1605094930000|2020-11-11 11:42:10|4208.99|4208.99|4209.4|4209.4|4209.52|4209.52|4208.94|4208.94|0
1605094940000|2020-11-11 11:42:20|4208.91|4208.91|4208.43|4208.43|4208.91|4208.91|4208.43|4208.43|0
1605094950000|2020-11-11 11:42:30|4208.14|4208.14|4205.07|4205.07|4208.14|4208.14|4205.07|4205.07|0
1605094960000|2020-11-11 11:42:40|4204.63|4204.63|4204.32|4204.32|4204.63|4204.63|4203.61|4203.61|0
1605094970000|2020-11-11 11:42:50|4204.02|4204.02|4203.03|4203.03|4204.02|4204.02|4202.98|4202.98|0
1605094980000|2020-11-11 11:43:00|4202.78|4202.78|4201.74|4201.74|4202.78|4202.78|4201.74|4201.74|0
1605094990000|2020-11-11 11:43:10|4202.17|4202.17|4202.17|4202.17|4202.17|4202.17|4202.17|4202.17|0
1605095000000|2020-11-11 11:43:20|4202.47|4202.47|4202.42|4202.42|4202.71|4202.71|4202.42|4202.42|0
1605095010000|2020-11-11 11:43:30|4202.71|4202.71|4202.71|4202.71|4202.71|4202.71|4202.71|4202.71|0
1605095020000|2020-11-11 11:43:40|4203.19|4203.19|4204.61|4204.61|4204.61|4204.61|4203.16|4203.16|0
1605095030000|2020-11-11 11:43:50|4205.2|4205.2|4205.2|4205.2|4205.2|4205.2|4205.2|4205.2|0
1605095040000|2020-11-11 11:44:00|4204.37|4204.37|4204.61|4204.61|4204.61|4204.61|4204.37|4204.37|0
1605095050000|2020-11-11 11:44:10|4205.1|4205.1|4206.23|4206.23|4206.23|4206.23|4205.1|4205.1|0
1605095060000|2020-11-11 11:44:20|4206.28|4206.28|4206.59|4206.59|4206.59|4206.59|4206.28|4206.28|0
1605095070000|2020-11-11 11:44:30|4205.71|4205.71|4207.31|4207.31|4207.31|4207.31|4205.71|4205.71|0
1605095080000|2020-11-11 11:44:40|4206.83|4206.83|4207.07|4207.07|4207.07|4207.07|4206.83|4206.83|0
1605095100000|2020-11-11 11:45:00|4206.59|4206.59|4206.29|4206.29|4206.59|4206.59|4206.29|4206.29|0
1605095110000|2020-11-11 11:45:10|4206|4206|4206.29|4206.29|4206.29|4206.29|4205.76|4205.76|0
1605095120000|2020-11-11 11:45:20|4206.59|4206.59|4212.45|4212.45|4212.45|4212.45|4206.59|4206.59|0
1605095130000|2020-11-11 11:45:30|4212.94|4212.94|4211.87|4211.87|4212.94|4212.94|4211.57|4211.57|0
1605095140000|2020-11-11 11:45:40|4211.62|4211.62|4211.33|4211.33|4211.62|4211.62|4211.33|4211.33|0
1605095150000|2020-11-11 11:45:50|4211.62|4211.62|4211.87|4211.87|4211.87|4211.87|4211.62|4211.62|0
1605095160000|2020-11-11 11:46:00|4212.16|4212.16|4211.52|4211.52|4212.16|4212.16|4211.52|4211.52|0
1605095170000|2020-11-11 11:46:10|4212.06|4212.06|4214.03|4214.03|4214.32|4214.32|4212.06|4212.06|0
1605095180000|2020-11-11 11:46:20|4213.54|4213.54|4213.3|4213.3|4213.54|4213.54|4213.3|4213.3|0
1605095190000|2020-11-11 11:46:30|4212.42|4212.42|4211.62|4211.62|4212.72|4212.72|4211.62|4211.62|0
1605095200000|2020-11-11 11:46:40|4210.89|4210.89|4210.72|4210.72|4210.89|4210.89|4210.01|4210.01|0
1605095210000|2020-11-11 11:46:50|4211.3|4211.3|4209.99|4209.99|4211.84|4211.84|4209.99|4209.99|0
1605095230000|2020-11-11 11:47:10|4210.06|4210.06|4210.31|4210.31|4210.55|4210.55|4210.06|4210.06|0
1605095240000|2020-11-11 11:47:20|4209.72|4209.72|4209.72|4209.72|4209.72|4209.72|4209.72|4209.72|0
1605095250000|2020-11-11 11:47:30|4208.8|4208.8|4209.4|4209.4|4209.4|4209.4|4208.19|4208.19|0
1605095260000|2020-11-11 11:47:40|4210.69|4210.69|4210.62|4210.62|4211.69|4211.69|4210.62|4210.62|0
1605095280000|2020-11-11 11:48:00|4209.74|4209.74|4209.16|4209.16|4209.74|4209.74|4209.16|4209.16|0
1605095290000|2020-11-11 11:48:10|4208.92|4208.92|4209.57|4209.57|4209.57|4209.57|4208.92|4208.92|0
1605095300000|2020-11-11 11:48:20|4210.64|4210.64|4209.06|4209.06|4210.64|4210.64|4209.06|4209.06|0
1605095310000|2020-11-11 11:48:30|4208.28|4208.28|4208.04|4208.04|4208.28|4208.28|4208.04|4208.04|0
1605095320000|2020-11-11 11:48:40|4207.75|4207.75|4204.58|4204.58|4207.75|4207.75|4204.58|4204.58|0
1605095330000|2020-11-11 11:48:50|4204.83|4204.83|4204.53|4204.53|4204.83|4204.83|4204.53|4204.53|0
1605095340000|2020-11-11 11:49:00|4204.29|4204.29|4204.83|4204.83|4204.83|4204.83|4204|4204|0
1605095350000|2020-11-11 11:49:10|4204.53|4204.53|4203.94|4203.94|4204.53|4204.53|4203.94|4203.94|0
1605095360000|2020-11-11 11:49:20|4203.69|4203.69|4206.11|4206.11|4206.11|4206.11|4203.69|4203.69|0
1605095370000|2020-11-11 11:49:30|4205.14|4205.14|4206.79|4206.79|4206.79|4206.79|4205.14|4205.14|0
1605095380000|2020-11-11 11:49:40|4207|4207|4207.54|4207.54|4207.54|4207.54|4207|4207|0
1605095390000|2020-11-11 11:49:50|4207.25|4207.25|4207.4|4207.4|4208.24|4208.24|4207.25|4207.25|0
1605095400000|2020-11-11 11:50:00|4207.23|4207.23|4206.25|4206.25|4207.52|4207.52|4206.25|4206.25|0
1605095410000|2020-11-11 11:50:10|4205.23|4205.23|4204.65|4204.65|4205.53|4205.53|4204.35|4204.35|0
1605095420000|2020-11-11 11:50:20|4204.16|4204.16|4203.07|4203.07|4204.16|4204.16|4203.07|4203.07|0
1605095430000|2020-11-11 11:50:30|4203.36|4203.36|4206.3|4206.3|4206.79|4206.79|4203.36|4203.36|0
1605095440000|2020-11-11 11:50:40|4206.06|4206.06|4204.21|4204.21|4206.06|4206.06|4203.92|4203.92|0
1605095450000|2020-11-11 11:50:50|4204.5|4204.5|4204.54|4204.54|4204.79|4204.79|4204.5|4204.5|0
1605095460000|2020-11-11 11:51:00|4204.06|4204.06|4203.76|4203.76|4204.06|4204.06|4203.47|4203.47|0
1605095470000|2020-11-11 11:51:10|4204.06|4204.06|4204.94|4204.94|4204.94|4204.94|4204.06|4204.06|0
1605095480000|2020-11-11 11:51:20|4204.06|4204.06|4204.54|4204.54|4204.54|4204.54|4203.08|4203.08|0
1605095490000|2020-11-11 11:51:30|4204.32|4204.32|4202.4|4202.4|4204.32|4204.32|4202.4|4202.4|0
1605095500000|2020-11-11 11:51:40|4202.86|4202.86|4203.16|4203.16|4203.45|4203.45|4202.86|4202.86|0
1605095510000|2020-11-11 11:51:50|4202.86|4202.86|4201.45|4201.45|4202.86|4202.86|4201.45|4201.45|0
1605095520000|2020-11-11 11:52:00|4202.04|4202.04|4202.26|4202.26|4202.26|4202.26|4201.96|4201.96|0
1605095530000|2020-11-11 11:52:10|4202.55|4202.55|4204.44|4204.44|4204.44|4204.44|4202.47|4202.47|0
1605095540000|2020-11-11 11:52:20|4204.2|4204.2|4203.42|4203.42|4204.2|4204.2|4203.42|4203.42|0
1605095550000|2020-11-11 11:52:30|4203.13|4203.13|4202.88|4202.88|4203.13|4203.13|4202.88|4202.88|0
1605095560000|2020-11-11 11:52:40|4202.59|4202.59|4200.48|4200.48|4202.59|4202.59|4200.25|4200.25|0
1605095570000|2020-11-11 11:52:50|4200.26|4200.26|4200.26|4200.26|4200.26|4200.26|4200.26|4200.26|0
1605095580000|2020-11-11 11:53:00|4200.02|4200.02|4199.51|4199.51|4200.48|4200.48|4199.31|4199.31|0
1605095590000|2020-11-11 11:53:10|4199.94|4199.94|4200.94|4200.94|4200.94|4200.94|4199.94|4199.94|0
1605095600000|2020-11-11 11:53:20|4201.23|4201.23|4202.4|4202.4|4202.4|4202.4|4201.23|4201.23|0
1605095610000|2020-11-11 11:53:30|4202.99|4202.99|4202.45|4202.45|4203.2|4203.2|4202.45|4202.45|0
1605095620000|2020-11-11 11:53:40|4202.47|4202.47|4198.18|4198.18|4202.47|4202.47|4198.18|4198.18|0
1605095630000|2020-11-11 11:53:50|4197.89|4197.89|4197.65|4197.65|4197.89|4197.89|4197.65|4197.65|0
1605095640000|2020-11-11 11:54:00|4197.35|4197.35|4196.91|4196.91|4197.35|4197.35|4196.91|4196.91|0
1605095650000|2020-11-11 11:54:10|4197.13|4197.13|4198.37|4198.37|4198.37|4198.37|4196.84|4196.84|0
1605095660000|2020-11-11 11:54:20|4197.84|4197.84|4198.06|4198.06|4198.06|4198.06|4197.84|4197.84|0
1605095670000|2020-11-11 11:54:30|4198.35|4198.35|4196.38|4196.38|4198.57|4198.57|4196.38|4196.38|0
1605095680000|2020-11-11 11:54:40|4195.65|4195.65|4193.58|4193.58|4195.65|4195.65|4193.58|4193.58|0
1605095690000|2020-11-11 11:54:50|4193.14|4193.14|4192.52|4192.52|4193.14|4193.14|4192.31|4192.31|0
1605095700000|2020-11-11 11:55:00|4192.82|4192.82|4194.15|4194.15|4194.15|4194.15|4192.09|4192.09|0
1605095710000|2020-11-11 11:55:10|4195.81|4195.81|4196.29|4196.29|4196.29|4196.29|4195.81|4195.81|0
1605095720000|2020-11-11 11:55:20|4197.46|4197.46|4200.39|4200.39|4200.39|4200.39|4197.46|4197.46|0
1605095730000|2020-11-11 11:55:30|4200.82|4200.82|4201.97|4201.97|4201.97|4201.97|4200.61|4200.61|0
1605095740000|2020-11-11 11:55:40|4201.38|4201.38|4200.44|4200.44|4201.38|4201.38|4199.85|4199.85|0
1605095750000|2020-11-11 11:55:50|4200.66|4200.66|4199.24|4199.24|4201.14|4201.14|4199.24|4199.24|0
1605095760000|2020-11-11 11:56:00|4199|4199|4197.24|4197.24|4199|4199|4197.24|4197.24|0
1605095770000|2020-11-11 11:56:10|4196.95|4196.95|4196.05|4196.05|4196.95|4196.95|4196.05|4196.05|0
1605095780000|2020-11-11 11:56:20|4196.22|4196.22|4196.28|4196.28|4196.28|4196.28|4196.22|4196.22|0
1605095790000|2020-11-11 11:56:30|4196.96|4196.96|4197.5|4197.5|4197.5|4197.5|4196.96|4196.96|0
1605095810000|2020-11-11 11:56:50|4197.25|4197.25|4196.67|4196.67|4197.25|4197.25|4196.67|4196.67|0
1605095820000|2020-11-11 11:57:00|4196.91|4196.91|4196.77|4196.77|4196.91|4196.91|4196.47|4196.47|0
1605095830000|2020-11-11 11:57:10|4197.06|4197.06|4196.23|4196.23|4197.06|4197.06|4196.23|4196.23|0
1605095850000|2020-11-11 11:57:30|4196.01|4196.01|4195.06|4195.06|4196.45|4196.45|4195.06|4195.06|0
1605095860000|2020-11-11 11:57:40|4194.77|4194.77|4195.23|4195.23|4195.48|4195.48|4194.77|4194.77|0
1605095870000|2020-11-11 11:57:50|4194.33|4194.33|4195.48|4195.48|4195.48|4195.48|4194.33|4194.33|0
1605095880000|2020-11-11 11:58:00|4196.18|4196.18|4196.18|4196.18|4196.18|4196.18|4196.18|4196.18|0
1605095890000|2020-11-11 11:58:10|4196.42|4196.42|4198.57|4198.57|4198.57|4198.57|4196.42|4196.42|0
1605095900000|2020-11-11 11:58:20|4199.27|4199.27|4199.03|4199.03|4199.27|4199.27|4199.03|4199.03|0
1605095910000|2020-11-11 11:58:30|4199.32|4199.32|4199.32|4199.32|4199.32|4199.32|4199.32|4199.32|0
1605095920000|2020-11-11 11:58:40|4199.56|4199.56|4200.78|4200.78|4200.78|4200.78|4199.56|4199.56|0
1605095930000|2020-11-11 11:58:50|4201.37|4201.37|4203.91|4203.91|4203.93|4203.93|4201.37|4201.37|0
1605095940000|2020-11-11 11:59:00|4203.62|4203.62|4203.03|4203.03|4203.91|4203.91|4203.03|4203.03|0
1605095950000|2020-11-11 11:59:10|4203.33|4203.33|4200.09|4200.09|4203.33|4203.33|4200.09|4200.09|0
1605095960000|2020-11-11 11:59:20|4199.8|4199.8|4199.48|4199.48|4199.8|4199.8|4197.95|4197.95|0
1605095970000|2020-11-11 11:59:30|4199.7|4199.7|4201.64|4201.64|4201.77|4201.77|4199.36|4199.36|0
1605095980000|2020-11-11 11:59:40|4201.94|4201.94|4202.18|4202.18|4202.47|4202.47|4201.64|4201.64|0
1605095990000|2020-11-11 11:59:50|4201.94|4201.94|4199.6|4199.6|4202.18|4202.18|4199.6|4199.6|0
1605096000000|2020-11-11 12:00:00|4199.01|4199.01|4197.26|4197.26|4199.01|4199.01|4197.26|4197.26|0
1605096010000|2020-11-11 12:00:10|4196.97|4196.97|4197.61|4197.61|4197.61|4197.61|4196.73|4196.73|0
1605096020000|2020-11-11 12:00:20|4198.09|4198.09|4191.21|4191.21|4198.31|4198.31|4191.21|4191.21|0
1605096030000|2020-11-11 12:00:30|4190.53|4190.53|4190.24|4190.24|4190.53|4190.53|4190.24|4190.24|0
1605096040000|2020-11-11 12:00:40|4190.21|4190.21|4190.47|4190.47|4190.47|4190.47|4190.19|4190.19|0
1605096050000|2020-11-11 12:00:50|4191.68|4191.68|4192.09|4192.09|4192.09|4192.09|4191.19|4191.19|0
1605096060000|2020-11-11 12:01:00|4192.68|4192.68|4191.15|4191.15|4192.68|4192.68|4191.1|4191.1|0
1605096070000|2020-11-11 12:01:10|4191.63|4191.63|4190.64|4190.64|4191.63|4191.63|4190.64|4190.64|0
1605096080000|2020-11-11 12:01:20|4191.17|4191.17|4190.88|4190.88|4191.17|4191.17|4190.88|4190.88|0
1605096090000|2020-11-11 12:01:30|4190.64|4190.64|4189.25|4189.25|4190.93|4190.93|4189.25|4189.25|0
1605096100000|2020-11-11 12:01:40|4189.47|4189.47|4190.06|4190.06|4190.06|4190.06|4189.47|4189.47|0
1605096110000|2020-11-11 12:01:50|4190.78|4190.78|4191.46|4191.46|4191.46|4191.46|4190.78|4190.78|0
1605096120000|2020-11-11 12:02:00|4190.3|4190.3|4188.13|4188.13|4190.33|4190.33|4187.66|4187.66|0
1605096130000|2020-11-11 12:02:10|4188.35|4188.35|4192.19|4192.19|4192.19|4192.19|4188.2|4188.2|0
1605096140000|2020-11-11 12:02:20|4192.13|4192.13|4189.55|4189.55|4192.13|4192.13|4189.55|4189.55|0
1605096150000|2020-11-11 12:02:30|4190.13|4190.13|4188.19|4188.19|4190.13|4190.13|4187.89|4187.89|0
1605096160000|2020-11-11 12:02:40|4188.62|4188.62|4188.87|4188.87|4188.87|4188.87|4188.62|4188.62|0
1605096170000|2020-11-11 12:02:50|4188.65|4188.65|4187.82|4187.82|4188.65|4188.65|4187.36|4187.36|0
1605096180000|2020-11-11 12:03:00|4187.6|4187.6|4188.52|4188.52|4188.82|4188.82|4187.36|4187.36|0
1605096190000|2020-11-11 12:03:10|4188.51|4188.51|4188.56|4188.56|4188.8|4188.8|4188.07|4188.07|0
1605096200000|2020-11-11 12:03:20|4188.8|4188.8|4190.09|4190.09|4190.09|4190.09|4188.8|4188.8|0
1605096210000|2020-11-11 12:03:30|4190.53|4190.53|4191.11|4191.11|4191.11|4191.11|4190.53|4190.53|0
1605096220000|2020-11-11 12:03:40|4191.33|4191.33|4189.6|4189.6|4191.82|4191.82|4189.6|4189.6|0
1605096230000|2020-11-11 12:03:50|4189.82|4189.82|4189.82|4189.82|4189.82|4189.82|4189.82|4189.82|0
1605096240000|2020-11-11 12:04:00|4189.58|4189.58|4189.58|4189.58|4189.58|4189.58|4189.58|4189.58|0
1605096260000|2020-11-11 12:04:20|4187.56|4187.56|4187.02|4187.02|4187.56|4187.56|4186.59|4186.59|0
1605096280000|2020-11-11 12:04:40|4186.59|4186.59|4186.83|4186.83|4187.07|4187.07|4186.34|4186.34|0
1605096290000|2020-11-11 12:04:50|4187.07|4187.07|4188.53|4188.53|4188.58|4188.58|4187.07|4187.07|0
1605096300000|2020-11-11 12:05:00|4189|4189|4187.63|4187.63|4189|4189|4187.63|4187.63|0
1605096310000|2020-11-11 12:05:10|4187.85|4187.85|4187.12|4187.12|4187.85|4187.85|4187.12|4187.12|0
1605096320000|2020-11-11 12:05:20|4187.66|4187.66|4189.24|4189.24|4189.24|4189.24|4187.36|4187.36|0
1605096330000|2020-11-11 12:05:30|4189.48|4189.48|4189.99|4189.99|4189.99|4189.99|4189.48|4189.48|0
1605096340000|2020-11-11 12:05:40|4189.98|4189.98|4191.29|4191.29|4191.29|4191.29|4189.98|4189.98|0
1605096350000|2020-11-11 12:05:50|4191.87|4191.87|4193.5|4193.5|4193.5|4193.5|4191.87|4191.87|0
1605096360000|2020-11-11 12:06:00|4192.77|4192.77|4192.77|4192.77|4192.77|4192.77|4192.77|4192.77|0
1605096370000|2020-11-11 12:06:10|4193.02|4193.02|4193.82|4193.82|4193.82|4193.82|4193.02|4193.02|0
1605096380000|2020-11-11 12:06:20|4193.34|4193.34|4191.59|4191.59|4193.34|4193.34|4191.59|4191.59|0
1605096390000|2020-11-11 12:06:30|4191.83|4191.83|4192.05|4192.05|4192.05|4192.05|4191.83|4191.83|0
1605096400000|2020-11-11 12:06:40|4192.63|4192.63|4192.05|4192.05|4192.63|4192.63|4192.05|4192.05|0
1605096410000|2020-11-11 12:06:50|4192.27|4192.27|4192.05|4192.05|4192.29|4192.29|4192.05|4192.05|0
1605096420000|2020-11-11 12:07:00|4192.29|4192.29|4193.12|4193.12|4193.12|4193.12|4192.29|4192.29|0
1605096430000|2020-11-11 12:07:10|4193.41|4193.41|4195.48|4195.48|4195.48|4195.48|4193.41|4193.41|0
1605096440000|2020-11-11 12:07:20|4194.99|4194.99|4194.99|4194.99|4194.99|4194.99|4194.99|4194.99|0
1605096450000|2020-11-11 12:07:30|4195.53|4195.53|4195.24|4195.24|4195.53|4195.53|4195.24|4195.24|0
1605096460000|2020-11-11 12:07:40|4194.99|4194.99|4197.55|4197.55|4197.55|4197.55|4194.99|4194.99|0
1605096470000|2020-11-11 12:07:50|4197.26|4197.26|4196.43|4196.43|4197.26|4197.26|4196.43|4196.43|0
1605096480000|2020-11-11 12:08:00|4196.72|4196.72|4196.72|4196.72|4196.72|4196.72|4196.72|4196.72|0
1605096490000|2020-11-11 12:08:10|4197.89|4197.89|4198.42|4198.42|4198.42|4198.42|4197.89|4197.89|0
1605096500000|2020-11-11 12:08:20|4198.18|4198.18|4197.64|4197.64|4198.18|4198.18|4197.64|4197.64|0
1605096510000|2020-11-11 12:08:30|4197.21|4197.21|4195.45|4195.45|4197.21|4197.21|4195.45|4195.45|0
1605096520000|2020-11-11 12:08:40|4195.67|4195.67|4197.74|4197.74|4198.04|4198.04|4195.16|4195.16|0
1605096530000|2020-11-11 12:08:50|4198.04|4198.04|4198.33|4198.33|4198.33|4198.33|4197.74|4197.74|0
1605096540000|2020-11-11 12:09:00|4198.04|4198.04|4197.43|4197.43|4198.04|4198.04|4195.97|4195.97|0
1605096550000|2020-11-11 12:09:10|4196.84|4196.84|4193.9|4193.9|4196.84|4196.84|4193.68|4193.68|0
1605096560000|2020-11-11 12:09:20|4193.61|4193.61|4194.11|4194.11|4194.63|4194.63|4193.61|4193.61|0
1605096570000|2020-11-11 12:09:30|4193.63|4193.63|4193.34|4193.34|4193.63|4193.63|4193.34|4193.34|0
1605096580000|2020-11-11 12:09:40|4193.42|4193.42|4192.13|4192.13|4193.42|4193.42|4192.13|4192.13|0
1605096590000|2020-11-11 12:09:50|4191.61|4191.61|4190.84|4190.84|4191.61|4191.61|4190.84|4190.84|0
1605096600000|2020-11-11 12:10:00|4190.25|4190.25|4192.63|4192.63|4192.88|4192.88|4190.25|4190.25|0
1605096610000|2020-11-11 12:10:10|4192.15|4192.15|4192.63|4192.63|4192.63|4192.63|4191.86|4191.86|0
1605096620000|2020-11-11 12:10:20|4192.34|4192.34|4192.83|4192.83|4192.83|4192.83|4192.34|4192.34|0
1605096630000|2020-11-11 12:10:30|4192.53|4192.53|4195.75|4195.75|4195.75|4195.75|4192.53|4192.53|0
1605096640000|2020-11-11 12:10:40|4195.45|4195.45|4195.16|4195.16|4195.45|4195.45|4194.87|4194.87|0
1605096650000|2020-11-11 12:10:50|4194.87|4194.87|4195.16|4195.16|4195.16|4195.16|4194.87|4194.87|0
1605096660000|2020-11-11 12:11:00|4194.94|4194.94|4193.73|4193.73|4194.94|4194.94|4193.73|4193.73|0
1605096670000|2020-11-11 12:11:10|4193.07|4193.07|4192.34|4192.34|4193.07|4193.07|4192.34|4192.34|0
1605096680000|2020-11-11 12:11:20|4192.63|4192.63|4193.07|4193.07|4193.07|4193.07|4192.63|4192.63|0
1605096700000|2020-11-11 12:11:40|4192.63|4192.63|4190.86|4190.86|4193.32|4193.32|4190.86|4190.86|0
1605096710000|2020-11-11 12:11:50|4190.57|4190.57|4189.79|4189.79|4190.57|4190.57|4189.79|4189.79|0
1605096720000|2020-11-11 12:12:00|4189.5|4189.5|4189.01|4189.01|4189.79|4189.79|4189.01|4189.01|0
1605096730000|2020-11-11 12:12:10|4188.72|4188.72|4188.79|4188.79|4188.79|4188.79|4188.57|4188.57|0
1605096740000|2020-11-11 12:12:20|4189.23|4189.23|4190.68|4190.68|4190.68|4190.68|4189.23|4189.23|0
1605096750000|2020-11-11 12:12:30|4190.25|4190.25|4190.03|4190.03|4190.25|4190.25|4190.03|4190.03|0
1605096760000|2020-11-11 12:12:40|4189.73|4189.73|4188.79|4188.79|4189.76|4189.76|4188.79|4188.79|0
1605096770000|2020-11-11 12:12:50|4189.08|4189.08|4188.84|4188.84|4189.08|4189.08|4188.84|4188.84|0
1605096780000|2020-11-11 12:13:00|4189.28|4189.28|4188.84|4188.84|4189.28|4189.28|4188.84|4188.84|0
1605096790000|2020-11-11 12:13:10|4188.42|4188.42|4190.83|4190.83|4190.83|4190.83|4188.42|4188.42|0
1605096800000|2020-11-11 12:13:20|4191.05|4191.05|4191.56|4191.56|4191.56|4191.56|4191.05|4191.05|0
1605096810000|2020-11-11 12:13:30|4192.05|4192.05|4192.05|4192.05|4192.05|4192.05|4192.05|4192.05|0
1605096840000|2020-11-11 12:14:00|4192.63|4192.63|4194.36|4194.36|4194.6|4194.6|4192.63|4192.63|0
1605096850000|2020-11-11 12:14:10|4194.07|4194.07|4193.83|4193.83|4194.07|4194.07|4193.83|4193.83|0
1605096860000|2020-11-11 12:14:20|4194.12|4194.12|4194.41|4194.41|4194.41|4194.41|4194.12|4194.12|0
1605096880000|2020-11-11 12:14:40|4194.63|4194.63|4194.68|4194.68|4194.68|4194.68|4194.63|4194.63|0
1605096890000|2020-11-11 12:14:50|4194.44|4194.44|4194.44|4194.44|4194.44|4194.44|4194.44|4194.44|0
1605096900000|2020-11-11 12:15:00|4194.14|4194.14|4193.9|4193.9|4194.14|4194.14|4193.9|4193.9|0
1605096910000|2020-11-11 12:15:10|4193.66|4193.66|4193.36|4193.36|4193.66|4193.66|4193.07|4193.07|0
1605096920000|2020-11-11 12:15:20|4193.95|4193.95|4194.24|4194.24|4194.24|4194.24|4193.66|4193.66|0
1605096930000|2020-11-11 12:15:30|4193.66|4193.66|4196.4|4196.4|4196.4|4196.4|4193.66|4193.66|0
1605096940000|2020-11-11 12:15:40|4195.52|4195.52|4196.91|4196.91|4196.91|4196.91|4195.04|4195.04|0
1605096950000|2020-11-11 12:15:50|4197.2|4197.2|4200.8|4200.8|4200.8|4200.8|4197.2|4197.2|0
1605096960000|2020-11-11 12:16:00|4201.09|4201.09|4200.41|4200.41|4201.87|4201.87|4200.41|4200.41|0
1605096970000|2020-11-11 12:16:10|4200.63|4200.63|4201.11|4201.11|4201.36|4201.36|4200.63|4200.63|0
1605096980000|2020-11-11 12:16:20|4201.28|4201.28|4200.94|4200.94|4201.75|4201.75|4200.94|4200.94|0
1605096990000|2020-11-11 12:16:30|4201.23|4201.23|4204.35|4204.35|4204.64|4204.64|4201.23|4201.23|0
1605097000000|2020-11-11 12:16:40|4204.59|4204.59|4204.89|4204.89|4204.89|4204.89|4204.35|4204.35|0
1605097010000|2020-11-11 12:16:50|4204.65|4204.65|4205.53|4205.53|4205.53|4205.53|4204.65|4204.65|0
1605097020000|2020-11-11 12:17:00|4205.55|4205.55|4207.2|4207.2|4207.2|4207.2|4205.25|4205.25|0
1605097030000|2020-11-11 12:17:10|4207.64|4207.64|4207.42|4207.42|4207.64|4207.64|4206.83|4206.83|0
1605097050000|2020-11-11 12:17:30|4207.17|4207.17|4204.18|4204.18|4207.17|4207.17|4204.18|4204.18|0
1605097060000|2020-11-11 12:17:40|4205.64|4205.64|4205.88|4205.88|4205.88|4205.88|4205.64|4205.64|0
1605097070000|2020-11-11 12:17:50|4205.64|4205.64|4205.05|4205.05|4205.64|4205.64|4205.05|4205.05|0
1605097080000|2020-11-11 12:18:00|4205.3|4205.3|4204.05|4204.05|4205.3|4205.3|4204.05|4204.05|0
1605097090000|2020-11-11 12:18:10|4205.64|4205.64|4205.42|4205.42|4205.64|4205.64|4205.42|4205.42|0
1605097100000|2020-11-11 12:18:20|4205.12|4205.12|4204.29|4204.29|4205.12|4205.12|4204.29|4204.29|0
1605097110000|2020-11-11 12:18:30|4203.47|4203.47|4203.47|4203.47|4203.47|4203.47|4203.47|4203.47|0
1605097120000|2020-11-11 12:18:40|4203.76|4203.76|4204.51|4204.51|4204.51|4204.51|4203.76|4203.76|0
1605097130000|2020-11-11 12:18:50|4204.95|4204.95|4206.32|4206.32|4206.32|4206.32|4204.95|4204.95|0
1605097140000|2020-11-11 12:19:00|4206.56|4206.56|4207.09|4207.09|4207.34|4207.34|4206.27|4206.27|0
1605097150000|2020-11-11 12:19:10|4207.58|4207.58|4206.75|4206.75|4207.58|4207.58|4206.75|4206.75|0
1605097160000|2020-11-11 12:19:20|4206.77|4206.77|4207.3|4207.3|4207.55|4207.55|4206.77|4206.77|0
1605097180000|2020-11-11 12:19:40|4208.18|4208.18|4208.18|4208.18|4208.18|4208.18|4208.18|4208.18|0
1605097190000|2020-11-11 12:19:50|4208.96|4208.96|4210.69|4210.69|4210.69|4210.69|4208.96|4208.96|0
1605097200000|2020-11-11 12:20:00|4210.98|4210.98|4212.85|4212.85|4212.85|4212.85|4210.98|4210.98|0
1605097210000|2020-11-11 12:20:10|4213.58|4213.58|4214.64|4214.64|4214.64|4214.64|4213.55|4213.55|0
1605097220000|2020-11-11 12:20:20|4216.69|4216.69|4217.71|4217.71|4217.71|4217.71|4216.69|4216.69|0
1605097230000|2020-11-11 12:20:30|4218.66|4218.66|4218.66|4218.66|4218.66|4218.66|4218.66|4218.66|0
1605097240000|2020-11-11 12:20:40|4219.25|4219.25|4219.78|4219.78|4219.78|4219.78|4219.25|4219.25|0
1605097250000|2020-11-11 12:20:50|4219.2|4219.2|4219.2|4219.2|4219.2|4219.2|4219.2|4219.2|0
1605097260000|2020-11-11 12:21:00|4218.91|4218.91|4217.93|4217.93|4219.44|4219.44|4217.93|4217.93|0
1605097270000|2020-11-11 12:21:10|4217.71|4217.71|4217.42|4217.42|4217.71|4217.71|4217.42|4217.42|0
1605097280000|2020-11-11 12:21:20|4217.71|4217.71|4217.95|4217.95|4217.95|4217.95|4217.71|4217.71|0
1605097290000|2020-11-11 12:21:30|4218.54|4218.54|4219.2|4219.2|4220.19|4220.19|4218.54|4218.54|0
1605097300000|2020-11-11 12:21:40|4220.22|4220.22|4220.46|4220.46|4220.71|4220.71|4220.22|4220.22|0
1605097310000|2020-11-11 12:21:50|4220.17|4220.17|4216.96|4216.96|4220.17|4220.17|4216.96|4216.96|0
1605097320000|2020-11-11 12:22:00|4217.25|4217.25|4216.67|4216.67|4217.25|4217.25|4216.67|4216.67|0
1605097330000|2020-11-11 12:22:10|4216.91|4216.91|4217.76|4217.76|4217.76|4217.76|4215.57|4215.57|0
1605097340000|2020-11-11 12:22:20|4217.98|4217.98|4218.01|4218.01|4218.01|4218.01|4217.98|4217.98|0
1605097350000|2020-11-11 12:22:30|4218.3|4218.3|4218.3|4218.3|4218.3|4218.3|4218.3|4218.3|0
1605097360000|2020-11-11 12:22:40|4218.06|4218.06|4218.35|4218.35|4218.35|4218.35|4218.06|4218.06|0
1605097370000|2020-11-11 12:22:50|4218.06|4218.06|4216.23|4216.23|4218.06|4218.06|4216.23|4216.23|0
1605097380000|2020-11-11 12:23:00|4215.5|4215.5|4213.4|4213.4|4215.5|4215.5|4213.4|4213.4|0
1605097400000|2020-11-11 12:23:20|4213.65|4213.65|4213.43|4213.43|4213.65|4213.65|4213.43|4213.43|0
1605097410000|2020-11-11 12:23:30|4214.01|4214.01|4210.58|4210.58|4214.31|4214.31|4210.34|4210.34|0
1605097420000|2020-11-11 12:23:40|4209.78|4209.78|4210.29|4210.29|4210.29|4210.29|4209.78|4209.78|0
1605097430000|2020-11-11 12:23:50|4210.32|4210.32|4206.21|4206.21|4210.32|4210.32|4206.21|4206.21|0
1605097440000|2020-11-11 12:24:00|4206.43|4206.43|4206.43|4206.43|4206.72|4206.72|4206.43|4206.43|0
1605097450000|2020-11-11 12:24:10|4207.02|4207.02|4208.43|4208.43|4208.43|4208.43|4207.02|4207.02|0
1605097460000|2020-11-11 12:24:20|4206.8|4206.8|4209.12|4209.12|4209.12|4209.12|4206.8|4206.8|0
1605097470000|2020-11-11 12:24:30|4209.56|4209.56|4208.9|4208.9|4209.8|4209.8|4208.9|4208.9|0
1605097480000|2020-11-11 12:24:40|4209.78|4209.78|4208.88|4208.88|4210.66|4210.66|4208.88|4208.88|0
1605097500000|2020-11-11 12:25:00|4209.81|4209.81|4210.29|4210.29|4210.29|4210.29|4209.22|4209.22|0
1605097510000|2020-11-11 12:25:10|4210.78|4210.78|4211.5|4211.5|4211.5|4211.5|4209.63|4209.63|0
1605097520000|2020-11-11 12:25:20|4212.25|4212.25|4213.86|4213.86|4213.86|4213.86|4212.25|4212.25|0
1605097530000|2020-11-11 12:25:30|4213.87|4213.87|4212.53|4212.53|4213.87|4213.87|4212.53|4212.53|0
1605097540000|2020-11-11 12:25:40|4212.82|4212.82|4212.82|4212.82|4212.82|4212.82|4212.82|4212.82|0
1605097550000|2020-11-11 12:25:50|4211.94|4211.94|4212.13|4212.13|4212.13|4212.13|4211.13|4211.13|0
1605097560000|2020-11-11 12:26:00|4212.62|4212.62|4210.11|4210.11|4213.25|4213.25|4210.11|4210.11|0
1605097570000|2020-11-11 12:26:10|4209.87|4209.87|4209.01|4209.01|4209.99|4209.99|4208.33|4208.33|0
1605097580000|2020-11-11 12:26:20|4208.77|4208.77|4210.23|4210.23|4210.23|4210.23|4208.77|4208.77|0
1605097590000|2020-11-11 12:26:30|4210.01|4210.01|4209.87|4209.87|4210.01|4210.01|4209.28|4209.28|0
1605097600000|2020-11-11 12:26:40|4209.09|4209.09|4208.36|4208.36|4209.09|4209.09|4207.92|4207.92|0
1605097610000|2020-11-11 12:26:50|4208.58|4208.58|4208.34|4208.34|4208.58|4208.58|4208.34|4208.34|0
1605097620000|2020-11-11 12:27:00|4208.56|4208.56|4209.5|4209.5|4209.5|4209.5|4208.56|4208.56|0
1605097630000|2020-11-11 12:27:10|4209.79|4209.79|4209.33|4209.33|4209.79|4209.79|4209.33|4209.33|0
1605097650000|2020-11-11 12:27:30|4208.85|4208.85|4208.8|4208.8|4208.85|4208.85|4208.56|4208.56|0
1605097660000|2020-11-11 12:27:40|4208.56|4208.56|4208.07|4208.07|4208.56|4208.56|4206.9|4206.9|0
1605097670000|2020-11-11 12:27:50|4207.8|4207.8|4208.72|4208.72|4209.21|4209.21|4207.8|4207.8|0
1605097680000|2020-11-11 12:28:00|4208.43|4208.43|4208.72|4208.72|4208.72|4208.72|4208.43|4208.43|0
1605097690000|2020-11-11 12:28:10|4208.97|4208.97|4208.77|4208.77|4208.97|4208.97|4208.53|4208.53|0
1605097700000|2020-11-11 12:28:20|4209.21|4209.21|4210.04|4210.04|4210.04|4210.04|4209.21|4209.21|0
1605097710000|2020-11-11 12:28:30|4209.79|4209.79|4210.28|4210.28|4210.28|4210.28|4209.58|4209.58|0
1605097720000|2020-11-11 12:28:40|4209.99|4209.99|4210.18|4210.18|4210.21|4210.21|4209.99|4209.99|0
1605097730000|2020-11-11 12:28:50|4210.67|4210.67|4209.23|4209.23|4210.67|4210.67|4209.23|4209.23|0
1605097740000|2020-11-11 12:29:00|4209.47|4209.47|4209.91|4209.91|4209.94|4209.94|4209.47|4209.47|0
1605097750000|2020-11-11 12:29:10|4210.13|4210.13|4209.39|4209.39|4210.67|4210.67|4209.17|4209.17|0
1605097760000|2020-11-11 12:29:20|4209.61|4209.61|4208.93|4208.93|4209.61|4209.61|4208.71|4208.71|0
1605097770000|2020-11-11 12:29:30|4209.15|4209.15|4209.98|4209.98|4209.98|4209.98|4208.91|4208.91|0
1605097780000|2020-11-11 12:29:40|4210.2|4210.2|4211.23|4211.23|4211.23|4211.23|4210.2|4210.2|0
1605097790000|2020-11-11 12:29:50|4210.99|4210.99|4210.52|4210.52|4210.99|4210.99|4210.51|4210.51|0
1605097800000|2020-11-11 12:30:00|4209.79|4209.79|4209.79|4209.79|4209.79|4209.79|4209.79|4209.79|0
1605097810000|2020-11-11 12:30:10|4210.22|4210.22|4210.22|4210.22|4210.22|4210.22|4210.22|4210.22|0
1605097820000|2020-11-11 12:30:20|4210.78|4210.78|4210.78|4210.78|4210.78|4210.78|4210.78|4210.78|0
1605097830000|2020-11-11 12:30:30|4211.22|4211.22|4211.22|4211.22|4211.22|4211.22|4211.22|4211.22|0
1605097840000|2020-11-11 12:30:40|4211.51|4211.51|4213.31|4213.31|4213.31|4213.31|4211.51|4211.51|0
1605097850000|2020-11-11 12:30:50|4213.96|4213.96|4213.96|4213.96|4213.96|4213.96|4213.96|4213.96|0
1605097860000|2020-11-11 12:31:00|4213.67|4213.67|4213.21|4213.21|4213.67|4213.67|4213.21|4213.21|0
1605097870000|2020-11-11 12:31:10|4213.79|4213.79|4212.62|4212.62|4213.79|4213.79|4212.62|4212.62|0
1605097880000|2020-11-11 12:31:20|4212.18|4212.18|4210.65|4210.65|4212.18|4212.18|4210.65|4210.65|0
1605097890000|2020-11-11 12:31:30|4210.41|4210.41|4209.87|4209.87|4210.41|4210.41|4209.58|4209.58|0
1605097900000|2020-11-11 12:31:40|4209.93|4209.93|4209.87|4209.87|4209.93|4209.93|4209.87|4209.87|0
1605097910000|2020-11-11 12:31:50|4209.43|4209.43|4207.95|4207.95|4209.43|4209.43|4207.95|4207.95|0
1605097920000|2020-11-11 12:32:00|4207.22|4207.22|4205.34|4205.34|4207.22|4207.22|4205.34|4205.34|0
1605097930000|2020-11-11 12:32:10|4205.05|4205.05|4199.45|4199.45|4205.05|4205.05|4199.45|4199.45|0
1605097940000|2020-11-11 12:32:20|4199.7|4199.7|4200.15|4200.15|4200.15|4200.15|4199.7|4199.7|0
1605097950000|2020-11-11 12:32:30|4200.92|4200.92|4202.89|4202.89|4202.89|4202.89|4200.92|4200.92|0
1605097960000|2020-11-11 12:32:40|4202.65|4202.65|4203.71|4203.71|4203.71|4203.71|4202.64|4202.64|0
1605097970000|2020-11-11 12:32:50|4203.96|4203.96|4203.96|4203.96|4203.97|4203.97|4203.96|4203.96|0
1605097980000|2020-11-11 12:33:00|4205.05|4205.05|4206.15|4206.15|4206.15|4206.15|4205.05|4205.05|0
1605097990000|2020-11-11 12:33:10|4205.91|4205.91|4207.32|4207.32|4207.32|4207.32|4205.91|4205.91|0
1605098010000|2020-11-11 12:33:30|4206.83|4206.83|4206.83|4206.83|4206.83|4206.83|4206.83|4206.83|0
1605098020000|2020-11-11 12:33:40|4207.32|4207.32|4207.25|4207.25|4207.32|4207.32|4207.25|4207.25|0
1605098030000|2020-11-11 12:33:50|4207|4207|4207.3|4207.3|4207.3|4207.3|4207|4207|0
1605098040000|2020-11-11 12:34:00|4207.59|4207.59|4207.59|4207.59|4207.59|4207.59|4207.59|4207.59|0
1605098050000|2020-11-11 12:34:10|4208.07|4208.07|4208.05|4208.05|4208.75|4208.75|4208.05|4208.05|0
1605098070000|2020-11-11 12:34:30|4208.49|4208.49|4208.73|4208.73|4208.73|4208.73|4208.49|4208.49|0
1605098080000|2020-11-11 12:34:40|4208.97|4208.97|4208.97|4208.97|4208.97|4208.97|4208.97|4208.97|0
1605098090000|2020-11-11 12:34:50|4209.19|4209.19|4209.19|4209.19|4209.19|4209.19|4209.19|4209.19|0
1605098100000|2020-11-11 12:35:00|4210.21|4210.21|4210.75|4210.75|4210.75|4210.75|4210.21|4210.21|0
1605098110000|2020-11-11 12:35:10|4210.73|4210.73|4212.11|4212.11|4212.11|4212.11|4210.73|4210.73|0
1605098120000|2020-11-11 12:35:20|4212.84|4212.84|4213.13|4213.13|4213.35|4213.35|4212.84|4212.84|0
1605098130000|2020-11-11 12:35:30|4213.18|4213.18|4213.2|4213.2|4213.2|4213.2|4213.16|4213.16|0
1605098140000|2020-11-11 12:35:40|4213.12|4213.12|4212.61|4212.61|4213.12|4213.12|4212.61|4212.61|0
1605098150000|2020-11-11 12:35:50|4212.66|4212.66|4213.34|4213.34|4213.34|4213.34|4212.66|4212.66|0
1605098160000|2020-11-11 12:36:00|4213.56|4213.56|4215.6|4215.6|4215.6|4215.6|4213.56|4213.56|0
1605098170000|2020-11-11 12:36:10|4215.17|4215.17|4212.88|4212.88|4215.17|4215.17|4212.88|4212.88|0
1605098180000|2020-11-11 12:36:20|4213.17|4213.17|4214.22|4214.22|4214.46|4214.46|4212.88|4212.88|0
1605098190000|2020-11-11 12:36:30|4214.44|4214.44|4214.95|4214.95|4214.95|4214.95|4214.44|4214.44|0
1605098200000|2020-11-11 12:36:40|4215.44|4215.44|4215.14|4215.14|4215.44|4215.44|4215.14|4215.14|0
1605098210000|2020-11-11 12:36:50|4215.68|4215.68|4215.39|4215.39|4215.68|4215.68|4215.39|4215.39|0
1605098220000|2020-11-11 12:37:00|4214.66|4214.66|4214.66|4214.66|4214.66|4214.66|4214.66|4214.66|0
1605098230000|2020-11-11 12:37:10|4214.42|4214.42|4213.59|4213.59|4214.42|4214.42|4213.59|4213.59|0
1605098240000|2020-11-11 12:37:20|4213.29|4213.29|4211.91|4211.91|4213.29|4213.29|4211.91|4211.91|0
1605098250000|2020-11-11 12:37:30|4211.42|4211.42|4211.13|4211.13|4211.42|4211.42|4211.13|4211.13|0
1605098260000|2020-11-11 12:37:40|4210.91|4210.91|4210.89|4210.89|4210.91|4210.91|4210.42|4210.42|0
1605098270000|2020-11-11 12:37:50|4211.13|4211.13|4211.66|4211.66|4211.66|4211.66|4211.13|4211.13|0
1605098280000|2020-11-11 12:38:00|4211.37|4211.37|4209.87|4209.87|4211.37|4211.37|4209.87|4209.87|0
1605098290000|2020-11-11 12:38:10|4209.21|4209.21|4208.92|4208.92|4209.21|4209.21|4208.92|4208.92|0
1605098300000|2020-11-11 12:38:20|4208.7|4208.7|4208.99|4208.99|4208.99|4208.99|4208.7|4208.7|0
1605098320000|2020-11-11 12:38:40|4208.4|4208.4|4208.21|4208.21|4208.4|4208.4|4207.92|4207.92|0
1605098330000|2020-11-11 12:38:50|4207.92|4207.92|4208.4|4208.4|4208.4|4208.4|4207.92|4207.92|0
1605098340000|2020-11-11 12:39:00|4208.65|4208.65|4208.94|4208.94|4208.94|4208.94|4208.65|4208.65|0
1605098350000|2020-11-11 12:39:10|4208.92|4208.92|4208.92|4208.92|4208.92|4208.92|4208.92|4208.92|0
1605098360000|2020-11-11 12:39:20|4209.35|4209.35|4209.82|4209.82|4209.82|4209.82|4209.35|4209.35|0
1605098370000|2020-11-11 12:39:30|4210.03|4210.03|4210.33|4210.33|4210.33|4210.33|4210.03|4210.03|0
1605098380000|2020-11-11 12:39:40|4210.62|4210.62|4210.84|4210.84|4210.84|4210.84|4210.62|4210.62|0
1605098390000|2020-11-11 12:39:50|4211.57|4211.57|4211.08|4211.08|4211.57|4211.57|4211.08|4211.08|0
1605098410000|2020-11-11 12:40:10|4212.42|4212.42|4212.44|4212.44|4212.44|4212.44|4212.41|4212.41|0
1605098420000|2020-11-11 12:40:20|4213.03|4213.03|4213.46|4213.46|4213.46|4213.46|4213.03|4213.03|0
1605098430000|2020-11-11 12:40:30|4214.34|4214.34|4214.56|4214.56|4214.56|4214.56|4214.34|4214.34|0
1605098440000|2020-11-11 12:40:40|4215|4215|4214.34|4214.34|4215|4215|4214.34|4214.34|0
1605098450000|2020-11-11 12:40:50|4214.64|4214.64|4215.26|4215.26|4215.85|4215.85|4214.64|4214.64|0
1605098460000|2020-11-11 12:41:00|4215.85|4215.85|4215.85|4215.85|4215.85|4215.85|4215.85|4215.85|0
1605098470000|2020-11-11 12:41:10|4216.07|4216.07|4216.5|4216.5|4216.5|4216.5|4216.07|4216.07|0
1605098480000|2020-11-11 12:41:20|4216.77|4216.77|4217.06|4217.06|4217.06|4217.06|4216.77|4216.77|0
1605098490000|2020-11-11 12:41:30|4216.82|4216.82|4216.89|4216.89|4216.89|4216.89|4216.6|4216.6|0
1605098500000|2020-11-11 12:41:40|4217.04|4217.04|4217.26|4217.26|4217.26|4217.26|4217.04|4217.04|0
1605098510000|2020-11-11 12:41:50|4217.99|4217.99|4217.09|4217.09|4217.99|4217.99|4216.63|4216.63|0
1605098520000|2020-11-11 12:42:00|4217.33|4217.33|4216.63|4216.63|4217.33|4217.33|4216.63|4216.63|0
1605098530000|2020-11-11 12:42:10|4216.87|4216.87|4216.87|4216.87|4216.87|4216.87|4216.87|4216.87|0
1605098540000|2020-11-11 12:42:20|4216.28|4216.28|4216.28|4216.28|4216.28|4216.28|4216.28|4216.28|0
1605098560000|2020-11-11 12:42:40|4216.04|4216.04|4215.8|4215.8|4216.04|4216.04|4215.8|4215.8|0
1605098570000|2020-11-11 12:42:50|4215.5|4215.5|4213.7|4213.7|4215.5|4215.5|4213.7|4213.7|0
1605098580000|2020-11-11 12:43:00|4213.41|4213.41|4213.41|4213.41|4213.41|4213.41|4212.82|4212.82|0
1605098590000|2020-11-11 12:43:10|4213.65|4213.65|4213.94|4213.94|4213.94|4213.94|4213.65|4213.65|0
1605098610000|2020-11-11 12:43:30|4214.24|4214.24|4215.13|4215.13|4215.45|4215.45|4214.24|4214.24|0
1605098620000|2020-11-11 12:43:40|4215.62|4215.62|4217.13|4217.13|4217.13|4217.13|4215.62|4215.62|0
1605098630000|2020-11-11 12:43:50|4217.56|4217.56|4217.56|4217.56|4217.56|4217.56|4217.56|4217.56|0
1605098640000|2020-11-11 12:44:00|4218.15|4218.15|4219.12|4219.12|4219.12|4219.12|4218.15|4218.15|0
1605098650000|2020-11-11 12:44:10|4219.36|4219.36|4219.36|4219.36|4219.36|4219.36|4219.36|4219.36|0
1605098660000|2020-11-11 12:44:20|4219.4|4219.4|4220.74|4220.74|4220.74|4220.74|4219.4|4219.4|0
1605098670000|2020-11-11 12:44:30|4220.44|4220.44|4220.61|4220.61|4220.78|4220.78|4220.44|4220.44|0
1605098680000|2020-11-11 12:44:40|4220.85|4220.85|4220.85|4220.85|4220.85|4220.85|4220.85|4220.85|0
1605098690000|2020-11-11 12:44:50|4221.29|4221.29|4219.79|4219.79|4221.29|4221.29|4219.79|4219.79|0
1605098700000|2020-11-11 12:45:00|4219.5|4219.5|4218.32|4218.32|4219.5|4219.5|4218.24|4218.24|0
1605098710000|2020-11-11 12:45:10|4218.57|4218.57|4219.03|4219.03|4219.03|4219.03|4218.57|4218.57|0
1605098720000|2020-11-11 12:45:20|4219.04|4219.04|4220.04|4220.04|4220.04|4220.04|4219.04|4219.04|0
1605098730000|2020-11-11 12:45:30|4220.06|4220.06|4220.06|4220.06|4220.06|4220.06|4220.06|4220.06|0
1605098740000|2020-11-11 12:45:40|4219.77|4219.77|4219.98|4219.98|4219.98|4219.98|4219.77|4219.77|0
1605098750000|2020-11-11 12:45:50|4219.95|4219.95|4219.49|4219.49|4219.95|4219.95|4219.49|4219.49|0
1605098760000|2020-11-11 12:46:00|4219.05|4219.05|4219.04|4219.04|4219.05|4219.05|4219.04|4219.04|0
1605098770000|2020-11-11 12:46:10|4218.82|4218.82|4218.87|4218.87|4219.11|4219.11|4218.58|4218.58|0
1605098780000|2020-11-11 12:46:20|4218.86|4218.86|4219.11|4219.11|4219.11|4219.11|4218.86|4218.86|0
1605098790000|2020-11-11 12:46:30|4220.06|4220.06|4219.84|4219.84|4220.06|4220.06|4219.84|4219.84|0
1605098810000|2020-11-11 12:46:50|4220.13|4220.13|4220.13|4220.13|4220.13|4220.13|4220.13|4220.13|0
1605098820000|2020-11-11 12:47:00|4219.89|4219.89|4220.03|4220.03|4220.03|4220.03|4219.45|4219.45|0
1605098830000|2020-11-11 12:47:10|4220.69|4220.69|4221.23|4221.23|4221.47|4221.47|4220.69|4220.69|0
1605098840000|2020-11-11 12:47:20|4221.24|4221.24|4221.54|4221.54|4221.54|4221.54|4221.24|4221.24|0
1605098850000|2020-11-11 12:47:30|4221.76|4221.76|4222.23|4222.23|4222.24|4222.24|4221.76|4221.76|0
1605098860000|2020-11-11 12:47:40|4222.48|4222.48|4223.87|4223.87|4223.87|4223.87|4222.48|4222.48|0
1605098870000|2020-11-11 12:47:50|4224.16|4224.16|4225.21|4225.21|4225.21|4225.21|4224.16|4224.16|0
1605098880000|2020-11-11 12:48:00|4224.62|4224.62|4224.36|4224.36|4224.66|4224.66|4224.36|4224.36|0
1605098890000|2020-11-11 12:48:10|4224.07|4224.07|4224.32|4224.32|4224.36|4224.36|4224.07|4224.07|0
1605098900000|2020-11-11 12:48:20|4224.83|4224.83|4224.83|4224.83|4224.83|4224.83|4224.83|4224.83|0
1605098920000|2020-11-11 12:48:40|4224.39|4224.39|4226.51|4226.51|4226.51|4226.51|4223.59|4223.59|0
1605098930000|2020-11-11 12:48:50|4226.99|4226.99|4227.72|4227.72|4227.72|4227.72|4226.99|4226.99|0
1605098940000|2020-11-11 12:49:00|4227.28|4227.28|4226.19|4226.19|4227.28|4227.28|4226.19|4226.19|0
1605098950000|2020-11-11 12:49:10|4225.94|4225.94|4225.65|4225.65|4225.94|4225.94|4225.65|4225.65|0
1605098960000|2020-11-11 12:49:20|4225.36|4225.36|4224.87|4224.87|4225.36|4225.36|4224.87|4224.87|0
1605098970000|2020-11-11 12:49:30|4224.63|4224.63|4222.49|4222.49|4224.63|4224.63|4222.49|4222.49|0
1605098980000|2020-11-11 12:49:40|4222.25|4222.25|4223.63|4223.63|4223.63|4223.63|4222.25|4222.25|0
1605098990000|2020-11-11 12:49:50|4223.39|4223.39|4223.92|4223.92|4223.92|4223.92|4223.39|4223.39|0
1605099000000|2020-11-11 12:50:00|4224.14|4224.14|4225.51|4225.51|4225.51|4225.51|4224.14|4224.14|0
1605099010000|2020-11-11 12:50:10|4225.21|4225.21|4225.8|4225.8|4225.8|4225.8|4225.21|4225.21|0
1605099020000|2020-11-11 12:50:20|4226.53|4226.53|4228.57|4228.57|4228.57|4228.57|4226.53|4226.53|0
1605099030000|2020-11-11 12:50:30|4228.28|4228.28|4228.25|4228.25|4228.28|4228.28|4227.99|4227.99|0
1605099040000|2020-11-11 12:50:40|4228.55|4228.55|4229.33|4229.33|4229.33|4229.33|4228.55|4228.55|0
1605099050000|2020-11-11 12:50:50|4228.89|4228.89|4229.33|4229.33|4229.33|4229.33|4228.89|4228.89|0
1605099060000|2020-11-11 12:51:00|4229.86|4229.86|4229.86|4229.86|4229.86|4229.86|4229.86|4229.86|0
1605099070000|2020-11-11 12:51:10|4230.3|4230.3|4229.57|4229.57|4230.3|4230.3|4229.28|4229.28|0
1605099080000|2020-11-11 12:51:20|4230.06|4230.06|4230.06|4230.06|4230.06|4230.06|4230.06|4230.06|0
1605099090000|2020-11-11 12:51:30|4229.57|4229.57|4229.5|4229.5|4229.57|4229.57|4229.5|4229.5|0
1605099100000|2020-11-11 12:51:40|4229.79|4229.79|4229.79|4229.79|4229.79|4229.79|4229.79|4229.79|0
1605099110000|2020-11-11 12:51:50|4230.08|4230.08|4231.28|4231.28|4231.28|4231.28|4230.08|4230.08|0
1605099120000|2020-11-11 12:52:00|4231.81|4231.81|4231.11|4231.11|4231.81|4231.81|4231.11|4231.11|0
1605099130000|2020-11-11 12:52:10|4231.13|4231.13|4231.35|4231.35|4231.35|4231.35|4231.13|4231.13|0
1605099140000|2020-11-11 12:52:20|4230.35|4230.35|4229.89|4229.89|4230.35|4230.35|4229.89|4229.89|0
1605099150000|2020-11-11 12:52:30|4229.23|4229.23|4230.65|4230.65|4230.65|4230.65|4229.23|4229.23|0
1605099160000|2020-11-11 12:52:40|4231.35|4231.35|4229.38|4229.38|4231.35|4231.35|4229.38|4229.38|0
1605099170000|2020-11-11 12:52:50|4229.09|4229.09|4228.6|4228.6|4229.09|4229.09|4228.6|4228.6|0
1605099180000|2020-11-11 12:53:00|4228.9|4228.9|4229.11|4229.11|4229.11|4229.11|4228.9|4228.9|0
1605099190000|2020-11-11 12:53:10|4229.41|4229.41|4230.57|4230.57|4230.84|4230.84|4229.41|4229.41|0
1605099210000|2020-11-11 12:53:30|4230.35|4230.35|4230.35|4230.35|4230.35|4230.35|4230.35|4230.35|0
1605099220000|2020-11-11 12:53:40|4229.92|4229.92|4229.92|4229.92|4229.92|4229.92|4229.92|4229.92|0
1605099230000|2020-11-11 12:53:50|4229.38|4229.38|4229.38|4229.38|4229.38|4229.38|4229.38|4229.38|0
1605099240000|2020-11-11 12:54:00|4229.14|4229.14|4229.43|4229.43|4229.43|4229.43|4229.14|4229.14|0
1605099250000|2020-11-11 12:54:10|4229.92|4229.92|4229.67|4229.67|4229.92|4229.92|4229.67|4229.67|0
1605099260000|2020-11-11 12:54:20|4229.64|4229.64|4229.88|4229.88|4229.88|4229.88|4229.64|4229.64|0
1605099270000|2020-11-11 12:54:30|4230.12|4230.12|4230.78|4230.78|4231.37|4231.37|4230.12|4230.12|0
1605099280000|2020-11-11 12:54:40|4230.8|4230.8|4230.76|4230.76|4230.8|4230.8|4230.76|4230.76|0
1605099290000|2020-11-11 12:54:50|4229.86|4229.86|4229.35|4229.35|4229.86|4229.86|4229.35|4229.35|0
1605099300000|2020-11-11 12:55:00|4229.78|4229.78|4229.35|4229.35|4229.78|4229.78|4229.35|4229.35|0
1605099310000|2020-11-11 12:55:10|4228.83|4228.83|4228.3|4228.3|4228.83|4228.83|4228.3|4228.3|0
1605099320000|2020-11-11 12:55:20|4227.71|4227.71|4227.49|4227.49|4227.79|4227.79|4227.42|4227.42|0
1605099330000|2020-11-11 12:55:30|4227.06|4227.06|4226.28|4226.28|4227.06|4227.06|4226.28|4226.28|0
1605099340000|2020-11-11 12:55:40|4226.86|4226.86|4227.35|4227.35|4227.35|4227.35|4226.86|4226.86|0
1605099350000|2020-11-11 12:55:50|4227.06|4227.06|4227.06|4227.06|4227.06|4227.06|4227.06|4227.06|0
1605099360000|2020-11-11 12:56:00|4226.99|4226.99|4226.13|4226.13|4227.01|4227.01|4226.13|4226.13|0
1605099370000|2020-11-11 12:56:10|4226.57|4226.57|4229.39|4229.39|4229.39|4229.39|4226.57|4226.57|0
1605099380000|2020-11-11 12:56:20|4229.68|4229.68|4229.32|4229.32|4230.18|4230.18|4229.32|4229.32|0
1605099390000|2020-11-11 12:56:30|4228.84|4228.84|4226.65|4226.65|4228.84|4228.84|4226.65|4226.65|0
1605099400000|2020-11-11 12:56:40|4227.23|4227.23|4226.89|4226.89|4227.89|4227.89|4226.89|4226.89|0
1605099410000|2020-11-11 12:56:50|4226.88|4226.88|4226.88|4226.88|4226.88|4226.88|4226.88|4226.88|0
1605099430000|2020-11-11 12:57:10|4227.12|4227.12|4226.83|4226.83|4227.12|4227.12|4226.83|4226.83|0
1605099440000|2020-11-11 12:57:20|4226.53|4226.53|4224.88|4224.88|4226.53|4226.53|4224.88|4224.88|0
1605099450000|2020-11-11 12:57:30|4225.1|4225.1|4226.21|4226.21|4226.21|4226.21|4224.8|4224.8|0
1605099460000|2020-11-11 12:57:40|4225.97|4225.97|4225.46|4225.46|4225.97|4225.97|4225.16|4225.16|0
1605099470000|2020-11-11 12:57:50|4225.68|4225.68|4225.02|4225.02|4225.68|4225.68|4225.02|4225.02|0
1605099480000|2020-11-11 12:58:00|4226.38|4226.38|4226.31|4226.31|4226.6|4226.6|4226.31|4226.31|0
1605099490000|2020-11-11 12:58:10|4226.3|4226.3|4226.52|4226.52|4226.52|4226.52|4226.08|4226.08|0
1605099500000|2020-11-11 12:58:20|4226.76|4226.76|4229.39|4229.39|4229.39|4229.39|4226.76|4226.76|0
1605099510000|2020-11-11 12:58:30|4229.64|4229.64|4230.1|4230.1|4230.1|4230.1|4229.64|4229.64|0
1605099520000|2020-11-11 12:58:40|4230.68|4230.68|4230.35|4230.35|4230.68|4230.68|4230.35|4230.35|0
1605099540000|2020-11-11 12:59:00|4230.59|4230.59|4230.94|4230.94|4231.18|4231.18|4230.59|4230.59|0
1605099550000|2020-11-11 12:59:10|4231.52|4231.52|4231.52|4231.52|4231.52|4231.52|4231.52|4231.52|0
1605099560000|2020-11-11 12:59:20|4232.62|4232.62|4232.62|4232.62|4232.62|4232.62|4232.62|4232.62|0
1605099570000|2020-11-11 12:59:30|4233.35|4233.35|4232.67|4232.67|4233.35|4233.35|4232.67|4232.67|0
1605099580000|2020-11-11 12:59:40|4233.1|4233.1|4233.59|4233.59|4233.59|4233.59|4233.1|4233.1|0
1605099590000|2020-11-11 12:59:50|4233.1|4233.1|4233.3|4233.3|4233.83|4233.83|4233.1|4233.1|0
1605099600000|2020-11-11 13:00:00|4232.62|4232.62|4230.36|4230.36|4232.62|4232.62|4230.36|4230.36|0
1605099610000|2020-11-11 13:00:10|4229.83|4229.83|4231.07|4231.07|4231.07|4231.07|4229.83|4229.83|0
1605099620000|2020-11-11 13:00:20|4231.37|4231.37|4234.11|4234.11|4234.11|4234.11|4231.37|4231.37|0
1605099630000|2020-11-11 13:00:30|4233.82|4233.82|4232.09|4232.09|4233.82|4233.82|4232.09|4232.09|0
1605099640000|2020-11-11 13:00:40|4232.13|4232.13|4230.95|4230.95|4232.19|4232.19|4230.95|4230.95|0
1605099650000|2020-11-11 13:00:50|4230.66|4230.66|4228.74|4228.74|4230.66|4230.66|4228.74|4228.74|0
1605099660000|2020-11-11 13:01:00|4227.72|4227.72|4226.94|4226.94|4227.93|4227.93|4226.69|4226.69|0
1605099670000|2020-11-11 13:01:10|4227.23|4227.23|4226.55|4226.55|4227.23|4227.23|4226.55|4226.55|0
1605099680000|2020-11-11 13:01:20|4226.54|4226.54|4226.54|4226.54|4226.54|4226.54|4226.25|4226.25|0
1605099690000|2020-11-11 13:01:30|4226.83|4226.83|4228|4228|4228|4228|4226.83|4226.83|0
1605099700000|2020-11-11 13:01:40|4227.76|4227.76|4227.54|4227.54|4227.76|4227.76|4227.54|4227.54|0
1605099710000|2020-11-11 13:01:50|4227.64|4227.64|4228.09|4228.09|4229.05|4229.05|4227.64|4227.64|0
1605099720000|2020-11-11 13:02:00|4228.53|4228.53|4228.31|4228.31|4228.53|4228.53|4228.31|4228.31|0
1605099730000|2020-11-11 13:02:10|4227.82|4227.82|4227.82|4227.82|4227.82|4227.82|4227.82|4227.82|0
1605099740000|2020-11-11 13:02:20|4227.53|4227.53|4226.22|4226.22|4227.53|4227.53|4226.22|4226.22|0
1605099750000|2020-11-11 13:02:30|4225.92|4225.92|4225.92|4225.92|4225.92|4225.92|4225.92|4225.92|0
1605099760000|2020-11-11 13:02:40|4226.8|4226.8|4227.34|4227.34|4227.34|4227.34|4226.8|4226.8|0
1605099770000|2020-11-11 13:02:50|4229.06|4229.06|4228.34|4228.34|4229.31|4229.31|4228.34|4228.34|0
1605099780000|2020-11-11 13:03:00|4228.56|4228.56|4225.64|4225.64|4228.56|4228.56|4225.64|4225.64|0
1605099790000|2020-11-11 13:03:10|4226.34|4226.34|4226.34|4226.34|4226.34|4226.34|4226.34|4226.34|0
1605099800000|2020-11-11 13:03:20|4226.64|4226.64|4227.85|4227.85|4227.85|4227.85|4226.34|4226.34|0
1605099810000|2020-11-11 13:03:30|4228.15|4228.15|4229.16|4229.16|4229.16|4229.16|4228.15|4228.15|0
1605099820000|2020-11-11 13:03:40|4228.64|4228.64|4229.25|4229.25|4229.25|4229.25|4228.64|4228.64|0
1605099830000|2020-11-11 13:03:50|4229.66|4229.66|4229.08|4229.08|4229.66|4229.66|4229.08|4229.08|0
1605099840000|2020-11-11 13:04:00|4229.37|4229.37|4229.37|4229.37|4229.37|4229.37|4229.37|4229.37|0
1605099860000|2020-11-11 13:04:20|4229.61|4229.61|4229.68|4229.68|4229.68|4229.68|4228.95|4228.95|0
1605099870000|2020-11-11 13:04:30|4230.11|4230.11|4230.11|4230.11|4230.11|4230.11|4230.11|4230.11|0
1605099880000|2020-11-11 13:04:40|4229.24|4229.24|4229.24|4229.24|4229.24|4229.24|4229.24|4229.24|0
1605099890000|2020-11-11 13:04:50|4230.21|4230.21|4230.21|4230.21|4230.21|4230.21|4230.21|4230.21|0
1605099900000|2020-11-11 13:05:00|4230.5|4230.5|4231.14|4231.14|4231.38|4231.38|4230.5|4230.5|0
1605099910000|2020-11-11 13:05:10|4231.43|4231.43|4231.43|4231.43|4231.43|4231.43|4231.43|4231.43|0
1605099920000|2020-11-11 13:05:20|4231.67|4231.67|4232.35|4232.35|4232.35|4232.35|4231.67|4231.67|0
1605099930000|2020-11-11 13:05:30|4231.87|4231.87|4231.06|4231.06|4231.87|4231.87|4231.06|4231.06|0
1605099940000|2020-11-11 13:05:40|4231.21|4231.21|4231.21|4231.21|4231.5|4231.5|4231.21|4231.21|0
1605099950000|2020-11-11 13:05:50|4232.59|4232.59|4232.59|4232.59|4232.59|4232.59|4232.59|4232.59|0
1605099960000|2020-11-11 13:06:00|4233.18|4233.18|4235.15|4235.15|4235.15|4235.15|4233.18|4233.18|0
1605099970000|2020-11-11 13:06:10|4235.44|4235.44|4234.96|4234.96|4235.44|4235.44|4234.96|4234.96|0
1605099980000|2020-11-11 13:06:20|4234.06|4234.06|4235.35|4235.35|4235.35|4235.35|4234.06|4234.06|0
1605099990000|2020-11-11 13:06:30|4235.56|4235.56|4235.4|4235.4|4235.88|4235.88|4235.18|4235.18|0
1605100000000|2020-11-11 13:06:40|4234.96|4234.96|4235.42|4235.42|4235.42|4235.42|4234.67|4234.67|0
1605100010000|2020-11-11 13:06:50|4235.86|4235.86|4235.64|4235.64|4236.59|4236.59|4235.42|4235.42|0
1605100020000|2020-11-11 13:07:00|4235.93|4235.93|4235.37|4235.37|4235.95|4235.95|4235.13|4235.13|0
1605100030000|2020-11-11 13:07:10|4235.13|4235.13|4235.78|4235.78|4236.07|4236.07|4235.13|4235.13|0
1605100040000|2020-11-11 13:07:20|4235.54|4235.54|4234.4|4234.4|4235.54|4235.54|4234.4|4234.4|0
1605100050000|2020-11-11 13:07:30|4233.64|4233.64|4233.57|4233.57|4233.64|4233.64|4233.35|4233.35|0
1605100060000|2020-11-11 13:07:40|4233.86|4233.86|4233.86|4233.86|4233.86|4233.86|4233.86|4233.86|0
1605100070000|2020-11-11 13:07:50|4234.15|4234.15|4234.3|4234.3|4234.59|4234.59|4234.15|4234.15|0
1605100080000|2020-11-11 13:08:00|4233.86|4233.86|4232.01|4232.01|4233.86|4233.86|4232.01|4232.01|0
1605100090000|2020-11-11 13:08:10|4232.45|4232.45|4232.45|4232.45|4232.45|4232.45|4232.45|4232.45|0
1605100100000|2020-11-11 13:08:20|4232.94|4232.94|4229.14|4229.14|4232.94|4232.94|4229.14|4229.14|0
1605100110000|2020-11-11 13:08:30|4228.7|4228.7|4226.77|4226.77|4229.14|4229.14|4226.77|4226.77|0
1605100120000|2020-11-11 13:08:40|4224.83|4224.83|4222.34|4222.34|4224.83|4224.83|4222.34|4222.34|0
1605100130000|2020-11-11 13:08:50|4221.61|4221.61|4223.71|4223.71|4223.71|4223.71|4221.37|4221.37|0
1605100140000|2020-11-11 13:09:00|4224|4224|4225.43|4225.43|4225.43|4225.43|4224|4224|0
1605100150000|2020-11-11 13:09:10|4225.67|4225.67|4227.89|4227.89|4228.13|4228.13|4225.67|4225.67|0
1605100160000|2020-11-11 13:09:20|4228.48|4228.48|4228.53|4228.53|4228.53|4228.53|4228.48|4228.48|0
1605100170000|2020-11-11 13:09:30|4228.55|4228.55|4228.03|4228.03|4228.55|4228.55|4227.52|4227.52|0
1605100180000|2020-11-11 13:09:40|4229.06|4229.06|4229.06|4229.06|4229.06|4229.06|4229.06|4229.06|0
1605100190000|2020-11-11 13:09:50|4228.76|4228.76|4228.76|4228.76|4228.76|4228.76|4228.76|4228.76|0
1605100200000|2020-11-11 13:10:00|4230.3|4230.3|4231.49|4231.49|4231.51|4231.51|4230.3|4230.3|0
1605100210000|2020-11-11 13:10:10|4232.08|4232.08|4231.78|4231.78|4232.08|4232.08|4231.78|4231.78|0
1605100220000|2020-11-11 13:10:20|4231.49|4231.49|4230.59|4230.59|4231.49|4231.49|4230.59|4230.59|0
1605100230000|2020-11-11 13:10:30|4230.88|4230.88|4232.51|4232.51|4232.51|4232.51|4230.88|4230.88|0
1605100240000|2020-11-11 13:10:40|4233.68|4233.68|4234.58|4234.58|4234.58|4234.58|4233.68|4233.68|0
1605100250000|2020-11-11 13:10:50|4234.1|4234.1|4233.66|4233.66|4234.1|4234.1|4233.66|4233.66|0
1605100260000|2020-11-11 13:11:00|4233.17|4233.17|4233.17|4233.17|4233.17|4233.17|4233.17|4233.17|0
1605100270000|2020-11-11 13:11:10|4233.9|4233.9|4234.49|4234.49|4234.49|4234.49|4233.9|4233.9|0
1605100280000|2020-11-11 13:11:20|4234.78|4234.78|4235|4235|4235|4235|4234.49|4234.49|0
1605100290000|2020-11-11 13:11:30|4234.71|4234.71|4234.77|4234.77|4234.77|4234.77|4234.71|4234.71|0
1605100300000|2020-11-11 13:11:40|4234.19|4234.19|4234.19|4234.19|4234.19|4234.19|4234.19|4234.19|0
1605100310000|2020-11-11 13:11:50|4233.95|4233.95|4233.95|4233.95|4233.95|4233.95|4233.95|4233.95|0
1605100320000|2020-11-11 13:12:00|4235.02|4235.02|4234.83|4234.83|4235.02|4235.02|4234.81|4234.81|0
1605100330000|2020-11-11 13:12:10|4235.07|4235.07|4235.07|4235.07|4235.07|4235.07|4235.07|4235.07|0
1605100340000|2020-11-11 13:12:20|4236.28|4236.28|4235.41|4235.41|4236.5|4236.5|4235.19|4235.19|0
1605100350000|2020-11-11 13:12:30|4235.7|4235.7|4235.41|4235.41|4235.7|4235.7|4235.41|4235.41|0
1605100360000|2020-11-11 13:12:40|4235.04|4235.04|4235.04|4235.04|4235.04|4235.04|4235.04|4235.04|0
1605100370000|2020-11-11 13:12:50|4234.53|4234.53|4234.97|4234.97|4234.97|4234.97|4234.24|4234.24|0
1605100380000|2020-11-11 13:13:00|4234.24|4234.24|4233.51|4233.51|4234.24|4234.24|4233.51|4233.51|0
1605100390000|2020-11-11 13:13:10|4233.8|4233.8|4233.5|4233.5|4233.8|4233.8|4233.48|4233.48|0
1605100400000|2020-11-11 13:13:20|4233.26|4233.26|4233.04|4233.04|4233.26|4233.26|4233.04|4233.04|0
1605100410000|2020-11-11 13:13:30|4231.92|4231.92|4231.51|4231.51|4231.99|4231.99|4231.26|4231.26|0
1605100420000|2020-11-11 13:13:40|4231.99|4231.99|4231.7|4231.7|4232.29|4232.29|4231.7|4231.7|0
1605100430000|2020-11-11 13:13:50|4231.99|4231.99|4231.56|4231.56|4231.99|4231.99|4231.41|4231.41|0
1605100440000|2020-11-11 13:14:00|4230.64|4230.64|4230.64|4230.64|4230.64|4230.64|4230.64|4230.64|0
1605100450000|2020-11-11 13:14:10|4230.35|4230.35|4230.35|4230.35|4230.35|4230.35|4229.76|4229.76|0
1605100460000|2020-11-11 13:14:20|4229.28|4229.28|4228.84|4228.84|4229.28|4229.28|4228.62|4228.62|0
1605100470000|2020-11-11 13:14:30|4228.62|4228.62|4227.96|4227.96|4228.62|4228.62|4227.96|4227.96|0
1605100490000|2020-11-11 13:14:50|4228.64|4228.64|4229.5|4229.5|4229.5|4229.5|4228.64|4228.64|0
1605100500000|2020-11-11 13:15:00|4228.55|4228.55|4227.72|4227.72|4228.55|4228.55|4227.72|4227.72|0
1605100510000|2020-11-11 13:15:10|4227.96|4227.96|4229.72|4229.72|4229.74|4229.74|4227.96|4227.96|0
1605100520000|2020-11-11 13:15:20|4229.5|4229.5|4228.77|4228.77|4229.5|4229.5|4227.8|4227.8|0
1605100530000|2020-11-11 13:15:30|4229.64|4229.64|4229.2|4229.2|4229.64|4229.64|4229.2|4229.2|0
1605100540000|2020-11-11 13:15:40|4228.62|4228.62|4228.91|4228.91|4228.91|4228.91|4228.62|4228.62|0
1605100560000|2020-11-11 13:16:00|4229.2|4229.2|4229.2|4229.2|4229.2|4229.2|4229.2|4229.2|0
1605100570000|2020-11-11 13:16:10|4228.72|4228.72|4227.89|4227.89|4228.72|4228.72|4227.89|4227.89|0
1605100580000|2020-11-11 13:16:20|4227.6|4227.6|4227.6|4227.6|4227.6|4227.6|4227.6|4227.6|0
1605100620000|2020-11-11 13:17:00|4228.08|4228.08|4228.08|4228.08|4228.08|4228.08|4228.08|4228.08|0
1605100630000|2020-11-11 13:17:10|4227.65|4227.65|4227.65|4227.65|4227.65|4227.65|4227.65|4227.65|0
1605100640000|2020-11-11 13:17:20|4227.16|4227.16|4226.58|4226.58|4227.16|4227.16|4226.58|4226.58|0
1605100660000|2020-11-11 13:17:40|4226.87|4226.87|4226.9|4226.9|4226.9|4226.9|4226.87|4226.87|0
1605100670000|2020-11-11 13:17:50|4225.4|4225.4|4225.1|4225.1|4225.4|4225.4|4225.1|4225.1|0
1605100680000|2020-11-11 13:18:00|4225.69|4225.69|4225.69|4225.69|4225.69|4225.69|4225.4|4225.4|0
1605100690000|2020-11-11 13:18:10|4225.03|4225.03|4224.55|4224.55|4225.03|4225.03|4224.25|4224.25|0
1605100710000|2020-11-11 13:18:30|4226.42|4226.42|4226.85|4226.85|4226.85|4226.85|4226.42|4226.42|0
1605100730000|2020-11-11 13:18:50|4227.15|4227.15|4227.15|4227.15|4227.15|4227.15|4227.15|4227.15|0
1605100740000|2020-11-11 13:19:00|4226.56|4226.56|4225.98|4225.98|4226.56|4226.56|4225.98|4225.98|0
1605100750000|2020-11-11 13:19:10|4225.54|4225.54|4225.59|4225.59|4226.17|4226.17|4225.29|4225.29|0
1605100760000|2020-11-11 13:19:20|4226.03|4226.03|4226.27|4226.27|4226.27|4226.27|4226.03|4226.03|0
1605100770000|2020-11-11 13:19:30|4226.03|4226.03|4226.27|4226.27|4226.27|4226.27|4226.03|4226.03|0
1605100780000|2020-11-11 13:19:40|4226.03|4226.03|4225.44|4225.44|4226.27|4226.27|4225.44|4225.44|0
1605100790000|2020-11-11 13:19:50|4225.15|4225.15|4224.9|4224.9|4225.15|4225.15|4224.9|4224.9|0
1605100800000|2020-11-11 13:20:00|4225.15|4225.15|4224.86|4224.86|4225.15|4225.15|4224.83|4224.83|0
1605100810000|2020-11-11 13:20:10|4224.84|4224.84|4224.83|4224.83|4224.84|4224.84|4224.83|4224.83|0
1605100820000|2020-11-11 13:20:20|4225.08|4225.08|4225.08|4225.08|4225.08|4225.08|4225.08|4225.08|0
1605100830000|2020-11-11 13:20:30|4225.37|4225.37|4226.15|4226.15|4226.29|4226.29|4225.37|4225.37|0
1605100840000|2020-11-11 13:20:40|4225.85|4225.85|4226.56|4226.56|4226.56|4226.56|4225.61|4225.61|0
1605100850000|2020-11-11 13:20:50|4226.27|4226.27|4226.27|4226.27|4226.27|4226.27|4226.27|4226.27|0
1605100860000|2020-11-11 13:21:00|4226.3|4226.3|4226.3|4226.3|4226.59|4226.59|4226.3|4226.3|0
1605100870000|2020-11-11 13:21:10|4225.69|4225.69|4225.89|4225.89|4225.89|4225.89|4225.45|4225.45|0
1605100880000|2020-11-11 13:21:20|4226.4|4226.4|4227.13|4227.13|4227.13|4227.13|4226.4|4226.4|0
1605100890000|2020-11-11 13:21:30|4226.88|4226.88|4226.25|4226.25|4226.88|4226.88|4226.25|4226.25|0
1605100900000|2020-11-11 13:21:40|4225.96|4225.96|4226.45|4226.45|4226.45|4226.45|4225.96|4225.96|0
1605100910000|2020-11-11 13:21:50|4226.66|4226.66|4226.66|4226.66|4226.66|4226.66|4226.37|4226.37|0
1605100920000|2020-11-11 13:22:00|4226.42|4226.42|4225.32|4225.32|4226.42|4226.42|4225.3|4225.3|0
1605100930000|2020-11-11 13:22:10|4223.95|4223.95|4223.95|4223.95|4223.95|4223.95|4223.95|4223.95|0
1605100940000|2020-11-11 13:22:20|4223.4|4223.4|4223.4|4223.4|4223.4|4223.4|4223.4|4223.4|0
1605100950000|2020-11-11 13:22:30|4223.64|4223.64|4223.42|4223.42|4223.64|4223.64|4223.42|4223.42|0
1605100960000|2020-11-11 13:22:40|4223.18|4223.18|4222.52|4222.52|4223.18|4223.18|4222.52|4222.52|0
1605100970000|2020-11-11 13:22:50|4221.79|4221.79|4221.79|4221.79|4221.79|4221.79|4221.79|4221.79|0
1605100980000|2020-11-11 13:23:00|4221.55|4221.55|4218.51|4218.51|4221.55|4221.55|4218.51|4218.51|0
1605100990000|2020-11-11 13:23:10|4218.27|4218.27|4218.27|4218.27|4218.27|4218.27|4218.27|4218.27|0
1605101000000|2020-11-11 13:23:20|4217.79|4217.79|4218.32|4218.32|4218.32|4218.32|4217.79|4217.79|0
1605101010000|2020-11-11 13:23:30|4217.44|4217.44|4213.11|4213.11|4217.44|4217.44|4212.89|4212.89|0
1605101020000|2020-11-11 13:23:40|4214.29|4214.29|4211.74|4211.74|4214.29|4214.29|4211.74|4211.74|0
1605101030000|2020-11-11 13:23:50|4212.04|4212.04|4211.71|4211.71|4212.04|4212.04|4211.71|4211.71|0
1605101040000|2020-11-11 13:24:00|4212|4212|4212.17|4212.17|4213.7|4213.7|4212|4212|0
1605101050000|2020-11-11 13:24:10|4212.41|4212.41|4210.93|4210.93|4212.41|4212.41|4210.93|4210.93|0
1605101060000|2020-11-11 13:24:20|4210.44|4210.44|4210.98|4210.98|4210.98|4210.98|4210.44|4210.44|0
1605101070000|2020-11-11 13:24:30|4211.46|4211.46|4211.86|4211.86|4212.56|4212.56|4211.46|4211.46|0
1605101080000|2020-11-11 13:24:40|4211.56|4211.56|4211.56|4211.56|4211.56|4211.56|4211.56|4211.56|0
1605101090000|2020-11-11 13:24:50|4212|4212|4212.3|4212.3|4212.3|4212.3|4212|4212|0
1605101100000|2020-11-11 13:25:00|4212.51|4212.51|4214.31|4214.31|4214.31|4214.31|4212.51|4212.51|0
1605101110000|2020-11-11 13:25:10|4214.61|4214.61|4214.61|4214.61|4214.61|4214.61|4214.61|4214.61|0
1605101120000|2020-11-11 13:25:20|4214.31|4214.31|4214.31|4214.31|4214.31|4214.31|4214.31|4214.31|0
1605101130000|2020-11-11 13:25:30|4213.58|4213.58|4212.12|4212.12|4213.58|4213.58|4212.12|4212.12|0
1605101140000|2020-11-11 13:25:40|4211.83|4211.83|4209.57|4209.57|4211.83|4211.83|4209.57|4209.57|0
1605101150000|2020-11-11 13:25:50|4208.84|4208.84|4208.84|4208.84|4208.84|4208.84|4208.84|4208.84|0
1605101160000|2020-11-11 13:26:00|4208.55|4208.55|4208.29|4208.29|4208.84|4208.84|4208.25|4208.25|0
1605101170000|2020-11-11 13:26:10|4208.34|4208.34|4208.54|4208.54|4208.83|4208.83|4208.29|4208.29|0
1605101180000|2020-11-11 13:26:20|4208.24|4208.24|4207.76|4207.76|4208.24|4208.24|4207.76|4207.76|0
1605101190000|2020-11-11 13:26:30|4207.1|4207.1|4203.89|4203.89|4207.1|4207.1|4203.89|4203.89|0
1605101200000|2020-11-11 13:26:40|4203.67|4203.67|4203.89|4203.89|4203.89|4203.89|4203.45|4203.45|0
1605101210000|2020-11-11 13:26:50|4204.13|4204.13|4204.63|4204.63|4204.63|4204.63|4204.12|4204.12|0
1605101220000|2020-11-11 13:27:00|4204.87|4204.87|4206.89|4206.89|4206.89|4206.89|4204.87|4204.87|0
1605101230000|2020-11-11 13:27:10|4207.13|4207.13|4207.65|4207.65|4207.65|4207.65|4207.13|4207.13|0
1605101240000|2020-11-11 13:27:20|4206.72|4206.72|4206.67|4206.67|4206.72|4206.72|4206.67|4206.67|0
1605101250000|2020-11-11 13:27:30|4206.91|4206.91|4208.94|4208.94|4208.94|4208.94|4206.91|4206.91|0
1605101260000|2020-11-11 13:27:40|4209.52|4209.52|4209.57|4209.57|4209.81|4209.81|4209.52|4209.52|0
1605101270000|2020-11-11 13:27:50|4209.13|4209.13|4207.87|4207.87|4209.13|4209.13|4207.33|4207.33|0
1605101280000|2020-11-11 13:28:00|4207.57|4207.57|4204|4204|4207.57|4207.57|4204|4204|0
1605101290000|2020-11-11 13:28:10|4204.73|4204.73|4204.73|4204.73|4204.73|4204.73|4204.44|4204.44|0
1605101300000|2020-11-11 13:28:20|4204.44|4204.44|4202.97|4202.97|4204.44|4204.44|4202.97|4202.97|0
1605101320000|2020-11-11 13:28:40|4204.8|4204.8|4205.75|4205.75|4205.75|4205.75|4204.8|4204.8|0
1605101330000|2020-11-11 13:28:50|4206.33|4206.33|4206.92|4206.92|4206.92|4206.92|4206.33|4206.33|0
1605101340000|2020-11-11 13:29:00|4207.14|4207.14|4207.87|4207.87|4207.87|4207.87|4207.14|4207.14|0
1605101350000|2020-11-11 13:29:10|4208.6|4208.6|4208.3|4208.3|4208.6|4208.6|4208.3|4208.3|0
1605101370000|2020-11-11 13:29:30|4208.6|4208.6|4208.89|4208.89|4208.89|4208.89|4208.3|4208.3|0
1605101380000|2020-11-11 13:29:40|4209.13|4209.13|4209.72|4209.72|4209.72|4209.72|4208.89|4208.89|0
1605101390000|2020-11-11 13:29:50|4209.96|4209.96|4211.05|4211.05|4211.05|4211.05|4209.96|4209.96|0
1605101400000|2020-11-11 13:30:00|4212.14|4212.14|4214.28|4214.28|4214.28|4214.28|4212.14|4212.14|0
1605101410000|2020-11-11 13:30:10|4214.53|4214.53|4214.82|4214.82|4214.82|4214.82|4214.53|4214.53|0
1605101420000|2020-11-11 13:30:20|4215.11|4215.11|4215.11|4215.11|4215.11|4215.11|4215.11|4215.11|0
1605101430000|2020-11-11 13:30:30|4215.09|4215.09|4213.72|4213.72|4215.09|4215.09|4213.72|4213.72|0
1605101440000|2020-11-11 13:30:40|4214.02|4214.02|4215.84|4215.84|4215.84|4215.84|4214.02|4214.02|0
1605101450000|2020-11-11 13:30:50|4216.13|4216.13|4216.13|4216.13|4216.13|4216.13|4216.13|4216.13|0
1605101460000|2020-11-11 13:31:00|4215.69|4215.69|4215.47|4215.47|4215.69|4215.69|4215.47|4215.47|0
1605101470000|2020-11-11 13:31:10|4215.18|4215.18|4212.95|4212.95|4215.18|4215.18|4212.95|4212.95|0
1605101480000|2020-11-11 13:31:20|4212.65|4212.65|4212.39|4212.39|4212.87|4212.87|4212.39|4212.39|0
1605101490000|2020-11-11 13:31:30|4210.39|4210.39|4210.1|4210.1|4211.14|4211.14|4210.1|4210.1|0
1605101500000|2020-11-11 13:31:40|4210.39|4210.39|4211.14|4211.14|4211.14|4211.14|4208.95|4208.95|0
1605101510000|2020-11-11 13:31:50|4211.39|4211.39|4212.41|4212.41|4212.41|4212.41|4211.39|4211.39|0
1605101520000|2020-11-11 13:32:00|4213.11|4213.11|4213.92|4213.92|4213.92|4213.92|4212.68|4212.68|0
1605101530000|2020-11-11 13:32:10|4213.63|4213.63|4213.46|4213.46|4213.63|4213.63|4213.16|4213.16|0
1605101540000|2020-11-11 13:32:20|4213.7|4213.7|4213.7|4213.7|4213.7|4213.7|4213.7|4213.7|0
1605101550000|2020-11-11 13:32:30|4212.92|4212.92|4212.39|4212.39|4212.92|4212.92|4212.39|4212.39|0
1605101560000|2020-11-11 13:32:40|4212.63|4212.63|4212.63|4212.63|4212.63|4212.63|4212.63|4212.63|0
1605101570000|2020-11-11 13:32:50|4213.36|4213.36|4213.65|4213.65|4213.65|4213.65|4213.36|4213.36|0
1605101580000|2020-11-11 13:33:00|4213.43|4213.43|4215.43|4215.43|4215.43|4215.43|4213.43|4213.43|0
1605101590000|2020-11-11 13:33:10|4215.72|4215.72|4216.91|4216.91|4216.91|4216.91|4215.72|4215.72|0
1605101600000|2020-11-11 13:33:20|4218.08|4218.08|4217.55|4217.55|4218.32|4218.32|4217.55|4217.55|0
1605101610000|2020-11-11 13:33:30|4218.52|4218.52|4216.91|4216.91|4218.52|4218.52|4216.91|4216.91|0
1605101620000|2020-11-11 13:33:40|4216.33|4216.33|4217.23|4217.23|4217.71|4217.71|4215.89|4215.89|0
1605101630000|2020-11-11 13:33:50|4216.94|4216.94|4214.53|4214.53|4216.94|4216.94|4214.53|4214.53|0
1605101640000|2020-11-11 13:34:00|4214.77|4214.77|4214.53|4214.53|4214.77|4214.77|4214.53|4214.53|0
1605101650000|2020-11-11 13:34:10|4214.77|4214.77|4215.11|4215.11|4215.5|4215.5|4214.77|4214.77|0
1605101660000|2020-11-11 13:34:20|4214.82|4214.82|4214.58|4214.58|4214.82|4214.82|4213.9|4213.9|0
1605101670000|2020-11-11 13:34:30|4215.02|4215.02|4215.5|4215.5|4215.5|4215.5|4215.02|4215.02|0
1605101680000|2020-11-11 13:34:40|4215.06|4215.06|4217.77|4217.77|4217.77|4217.77|4215.06|4215.06|0
1605101690000|2020-11-11 13:34:50|4218.01|4218.01|4220.05|4220.05|4220.05|4220.05|4217.77|4217.77|0
1605101700000|2020-11-11 13:35:00|4220.34|4220.34|4223.94|4223.94|4223.94|4223.94|4220.34|4220.34|0
1605101710000|2020-11-11 13:35:10|4224.43|4224.43|4225.11|4225.11|4225.11|4225.11|4224.13|4224.13|0
1605101720000|2020-11-11 13:35:20|4224.81|4224.81|4224.81|4224.81|4225.06|4225.06|4224.6|4224.6|0
1605101730000|2020-11-11 13:35:30|4224.57|4224.57|4223.89|4223.89|4224.57|4224.57|4223.65|4223.65|0
1605101740000|2020-11-11 13:35:40|4224.55|4224.55|4226|4226|4226|4226|4224.55|4224.55|0
1605101750000|2020-11-11 13:35:50|4226.3|4226.3|4226.73|4226.73|4227.03|4227.03|4226.3|4226.3|0
1605101760000|2020-11-11 13:36:00|4227.22|4227.22|4222.77|4222.77|4227.66|4227.66|4222.77|4222.77|0
1605101770000|2020-11-11 13:36:10|4222.48|4222.48|4225.21|4225.21|4225.21|4225.21|4222.17|4222.17|0
1605101780000|2020-11-11 13:36:20|4225.24|4225.24|4224.99|4224.99|4225.24|4225.24|4224.7|4224.7|0
1605101790000|2020-11-11 13:36:30|4225.28|4225.28|4225.72|4225.72|4225.72|4225.72|4225.28|4225.28|0
1605101800000|2020-11-11 13:36:40|4225.43|4225.43|4225.4|4225.4|4225.69|4225.69|4224.75|4224.75|0
1605101810000|2020-11-11 13:36:50|4225.16|4225.16|4224.97|4224.97|4225.16|4225.16|4224.24|4224.24|0
1605101820000|2020-11-11 13:37:00|4224.76|4224.76|4223.83|4223.83|4224.76|4224.76|4223.81|4223.81|0
1605101830000|2020-11-11 13:37:10|4223.54|4223.54|4225.11|4225.11|4225.12|4225.12|4223.05|4223.05|0
1605101840000|2020-11-11 13:37:20|4224.19|4224.19|4222.72|4222.72|4224.19|4224.19|4222.72|4222.72|0
1605101850000|2020-11-11 13:37:30|4223.02|4223.02|4221.37|4221.37|4223.02|4223.02|4220.64|4220.64|0
1605101860000|2020-11-11 13:37:40|4221.59|4221.59|4222.37|4222.37|4222.64|4222.64|4221.59|4221.59|0
1605101870000|2020-11-11 13:37:50|4222.15|4222.15|4222.08|4222.08|4222.37|4222.37|4221.78|4221.78|0
1605101880000|2020-11-11 13:38:00|4222.37|4222.37|4222.13|4222.13|4222.66|4222.66|4222.13|4222.13|0
1605101890000|2020-11-11 13:38:10|4221.83|4221.83|4222.13|4222.13|4222.42|4222.42|4221.83|4221.83|0
1605101900000|2020-11-11 13:38:20|4222.37|4222.37|4223.66|4223.66|4223.9|4223.9|4222.37|4222.37|0
1605101910000|2020-11-11 13:38:30|4223.37|4223.37|4222.95|4222.95|4223.44|4223.44|4222.95|4222.95|0
1605101920000|2020-11-11 13:38:40|4223.17|4223.17|4221.85|4221.85|4223.17|4223.17|4221.63|4221.63|0
1605101930000|2020-11-11 13:38:50|4221.37|4221.37|4220.18|4220.18|4221.37|4221.37|4219.59|4219.59|0
1605101940000|2020-11-11 13:39:00|4220.64|4220.64|4220.86|4220.86|4220.86|4220.86|4220.64|4220.64|0
1605101950000|2020-11-11 13:39:10|4220.27|4220.27|4221.32|4221.32|4221.32|4221.32|4219.13|4219.13|0
1605101960000|2020-11-11 13:39:20|4221.1|4221.1|4220.88|4220.88|4221.56|4221.56|4220.64|4220.64|0
1605101970000|2020-11-11 13:39:30|4220.64|4220.64|4220.64|4220.64|4220.64|4220.64|4219.81|4219.81|0
1605101980000|2020-11-11 13:39:40|4220.34|4220.34|4221.39|4221.39|4221.39|4221.39|4220.1|4220.1|0
1605101990000|2020-11-11 13:39:50|4221.61|4221.61|4220.49|4220.49|4221.61|4221.61|4220.49|4220.49|0
1605102000000|2020-11-11 13:40:00|4220.78|4220.78|4219.08|4219.08|4220.78|4220.78|4219.08|4219.08|0
1605102010000|2020-11-11 13:40:10|4218.84|4218.84|4217.71|4217.71|4218.84|4218.84|4217.71|4217.71|0
1605102020000|2020-11-11 13:40:20|4216.94|4216.94|4215.77|4215.77|4216.94|4216.94|4215.6|4215.6|0
1605102030000|2020-11-11 13:40:30|4214.89|4214.89|4212.47|4212.47|4214.89|4214.89|4212.47|4212.47|0
1605102040000|2020-11-11 13:40:40|4212.01|4212.01|4211.71|4211.71|4212.01|4212.01|4211.71|4211.71|0
1605102050000|2020-11-11 13:40:50|4211.28|4211.28|4210.25|4210.25|4211.28|4211.28|4210.25|4210.25|0
1605102060000|2020-11-11 13:41:00|4210.47|4210.47|4211.11|4211.11|4211.11|4211.11|4209.74|4209.74|0
1605102070000|2020-11-11 13:41:10|4211.91|4211.91|4211.84|4211.84|4213.44|4213.44|4211.84|4211.84|0
1605102080000|2020-11-11 13:41:20|4211.62|4211.62|4210.43|4210.43|4211.62|4211.62|4210.43|4210.43|0
1605102090000|2020-11-11 13:41:30|4210.72|4210.72|4210.72|4210.72|4210.72|4210.72|4210.72|4210.72|0
1605102100000|2020-11-11 13:41:40|4210.96|4210.96|4210.94|4210.94|4211.18|4211.18|4210.94|4210.94|0
1605102110000|2020-11-11 13:41:50|4211.16|4211.16|4211.17|4211.17|4211.17|4211.17|4211.16|4211.16|0
1605102120000|2020-11-11 13:42:00|4210.96|4210.96|4210.42|4210.42|4210.96|4210.96|4210.42|4210.42|0
1605102130000|2020-11-11 13:42:10|4209.74|4209.74|4212.66|4212.66|4212.66|4212.66|4209.74|4209.74|0
1605102140000|2020-11-11 13:42:20|4212.95|4212.95|4216.79|4216.79|4217.06|4217.06|4212.95|4212.95|0
1605102150000|2020-11-11 13:42:30|4217.04|4217.04|4217.52|4217.52|4218.25|4218.25|4217.04|4217.04|0
1605102160000|2020-11-11 13:42:40|4217.5|4217.5|4217.5|4217.5|4217.94|4217.94|4216.97|4216.97|0
1605102170000|2020-11-11 13:42:50|4218.08|4218.08|4220.2|4220.2|4220.2|4220.2|4218.08|4218.08|0
1605102180000|2020-11-11 13:43:00|4219.91|4219.91|4217.55|4217.55|4219.91|4219.91|4217.55|4217.55|0
1605102190000|2020-11-11 13:43:10|4217.77|4217.77|4217.57|4217.57|4217.77|4217.77|4217.09|4217.09|0
1605102200000|2020-11-11 13:43:20|4217.33|4217.33|4218.3|4218.3|4218.49|4218.49|4217.09|4217.09|0
1605102210000|2020-11-11 13:43:30|4218.29|4218.29|4217|4217|4218.29|4218.29|4216.61|4216.61|0
1605102220000|2020-11-11 13:43:40|4217.19|4217.19|4217.19|4217.19|4217.19|4217.19|4217.19|4217.19|0
1605102230000|2020-11-11 13:43:50|4216.98|4216.98|4217.44|4217.44|4217.73|4217.73|4216.98|4216.98|0
1605102240000|2020-11-11 13:44:00|4217.14|4217.14|4217.14|4217.14|4217.14|4217.14|4217.14|4217.14|0
1605102250000|2020-11-11 13:44:10|4216.92|4216.92|4216.2|4216.2|4216.92|4216.92|4216|4216|0
1605102260000|2020-11-11 13:44:20|4216.78|4216.78|4217.97|4217.97|4217.97|4217.97|4216.78|4216.78|0
1605102270000|2020-11-11 13:44:30|4218.27|4218.27|4218.39|4218.39|4219.02|4219.02|4218.27|4218.27|0
1605102280000|2020-11-11 13:44:40|4218.15|4218.15|4214.7|4214.7|4218.18|4218.18|4214.7|4214.7|0
1605102290000|2020-11-11 13:44:50|4215.43|4215.43|4213.87|4213.87|4215.43|4215.43|4213.87|4213.87|0
1605102300000|2020-11-11 13:45:00|4214.12|4214.12|4213.79|4213.79|4214.12|4214.12|4213.79|4213.79|0
1605102310000|2020-11-11 13:45:10|4213.77|4213.77|4217.45|4217.45|4217.45|4217.45|4213.77|4213.77|0
1605102320000|2020-11-11 13:45:20|4219.54|4219.54|4218.62|4218.62|4219.54|4219.54|4218.62|4218.62|0
1605102330000|2020-11-11 13:45:30|4218.35|4218.35|4218.11|4218.11|4218.35|4218.35|4218.11|4218.11|0
1605102340000|2020-11-11 13:45:40|4218.35|4218.35|4217.3|4217.3|4218.67|4218.67|4217.3|4217.3|0
1605102350000|2020-11-11 13:45:50|4217.52|4217.52|4217.86|4217.86|4217.9|4217.9|4217.52|4217.52|0
1605102370000|2020-11-11 13:46:10|4217.85|4217.85|4216.88|4216.88|4217.85|4217.85|4216.88|4216.88|0
1605102380000|2020-11-11 13:46:20|4216.86|4216.86|4216.36|4216.36|4216.86|4216.86|4216.14|4216.14|0
1605102390000|2020-11-11 13:46:30|4216.38|4216.38|4218.88|4218.88|4218.88|4218.88|4216.38|4216.38|0
1605102400000|2020-11-11 13:46:40|4218.59|4218.59|4218.3|4218.3|4218.88|4218.88|4218|4218|0
1605102410000|2020-11-11 13:46:50|4218.05|4218.05|4218.73|4218.73|4219.22|4219.22|4218.05|4218.05|0
1605102420000|2020-11-11 13:47:00|4219.32|4219.32|4219.56|4219.56|4219.56|4219.56|4219.32|4219.32|0
1605102430000|2020-11-11 13:47:10|4219.86|4219.86|4221.13|4221.13|4221.13|4221.13|4219.86|4219.86|0
1605102440000|2020-11-11 13:47:20|4221.43|4221.43|4223.15|4223.15|4223.15|4223.15|4221.43|4221.43|0
1605102450000|2020-11-11 13:47:30|4222.86|4222.86|4224.32|4224.32|4224.32|4224.32|4222.86|4222.86|0
1605102460000|2020-11-11 13:47:40|4222.86|4222.86|4221.35|4221.35|4222.86|4222.86|4221.35|4221.35|0
1605102470000|2020-11-11 13:47:50|4220.87|4220.87|4222.16|4222.16|4222.16|4222.16|4220.87|4220.87|0
1605102480000|2020-11-11 13:48:00|4222.6|4222.6|4223.96|4223.96|4223.96|4223.96|4222.6|4222.6|0
1605102510000|2020-11-11 13:48:30|4224.69|4224.69|4227.12|4227.12|4227.34|4227.34|4224.69|4224.69|0
1605102520000|2020-11-11 13:48:40|4226.61|4226.61|4226.18|4226.18|4226.61|4226.61|4225.88|4225.88|0
1605102530000|2020-11-11 13:48:50|4226.9|4226.9|4228.15|4228.15|4228.15|4228.15|4226.9|4226.9|0
1605102540000|2020-11-11 13:49:00|4227.85|4227.85|4227.85|4227.85|4227.85|4227.85|4227.85|4227.85|0
1605102550000|2020-11-11 13:49:10|4227.42|4227.42|4224.93|4224.93|4227.66|4227.66|4224.93|4224.93|0
1605102560000|2020-11-11 13:49:20|4224.64|4224.64|4224.64|4224.64|4224.64|4224.64|4224.64|4224.64|0
1605102570000|2020-11-11 13:49:30|4224.93|4224.93|4224.64|4224.64|4224.93|4224.93|4224.64|4224.64|0
1605102580000|2020-11-11 13:49:40|4223.89|4223.89|4223.3|4223.3|4223.89|4223.89|4223.3|4223.3|0
1605102590000|2020-11-11 13:49:50|4223.01|4223.01|4221.16|4221.16|4223.01|4223.01|4221.16|4221.16|0
1605102600000|2020-11-11 13:50:00|4220.67|4220.67|4221.26|4221.26|4221.26|4221.26|4220.19|4220.19|0
1605102610000|2020-11-11 13:50:10|4221.5|4221.5|4219.5|4219.5|4221.5|4221.5|4219.5|4219.5|0
1605102620000|2020-11-11 13:50:20|4218.19|4218.19|4218.53|4218.53|4218.53|4218.53|4218.19|4218.19|0
1605102630000|2020-11-11 13:50:30|4218.29|4218.29|4218.94|4218.94|4218.94|4218.94|4217.99|4217.99|0
1605102640000|2020-11-11 13:50:40|4220.21|4220.21|4218.92|4218.92|4220.21|4220.21|4218.48|4218.48|0
1605102650000|2020-11-11 13:50:50|4218.33|4218.33|4218.63|4218.63|4218.63|4218.63|4218.04|4218.04|0
1605102660000|2020-11-11 13:51:00|4218.38|4218.38|4218.38|4218.38|4218.38|4218.38|4218.38|4218.38|0
1605102670000|2020-11-11 13:51:10|4217.21|4217.21|4215.53|4215.53|4217.43|4217.43|4215.53|4215.53|0
1605102680000|2020-11-11 13:51:20|4215.1|4215.1|4215.1|4215.1|4215.58|4215.58|4214.85|4214.85|0
1605102690000|2020-11-11 13:51:30|4215.68|4215.68|4216.1|4216.1|4216.12|4216.12|4215.68|4215.68|0
1605102700000|2020-11-11 13:51:40|4216.58|4216.58|4216.58|4216.58|4216.58|4216.58|4216.58|4216.58|0
1605102710000|2020-11-11 13:51:50|4215.99|4215.99|4216.29|4216.29|4216.29|4216.29|4215.99|4215.99|0
1605102720000|2020-11-11 13:52:00|4216.58|4216.58|4218.68|4218.68|4218.68|4218.68|4216.58|4216.58|0
1605102730000|2020-11-11 13:52:10|4217.92|4217.92|4217.34|4217.34|4217.92|4217.92|4217.34|4217.34|0
1605102750000|2020-11-11 13:52:30|4216.8|4216.8|4218.57|4218.57|4219.04|4219.04|4216.8|4216.8|0
1605102760000|2020-11-11 13:52:40|4218.33|4218.33|4218.79|4218.79|4218.79|4218.79|4218.33|4218.33|0
1605102770000|2020-11-11 13:52:50|4219.04|4219.04|4219.52|4219.52|4220.01|4220.01|4219.04|4219.04|0
1605102780000|2020-11-11 13:53:00|4219.28|4219.28|4219.52|4219.52|4219.52|4219.52|4219.04|4219.04|0
1605102790000|2020-11-11 13:53:10|4218.94|4218.94|4218.5|4218.5|4219.52|4219.52|4218.33|4218.33|0
1605102800000|2020-11-11 13:53:20|4218.28|4218.28|4218.28|4218.28|4218.79|4218.79|4217.97|4217.97|0
1605102810000|2020-11-11 13:53:30|4218.04|4218.04|4220.55|4220.55|4220.55|4220.55|4217.55|4217.55|0
1605102820000|2020-11-11 13:53:40|4220.84|4220.84|4220.84|4220.84|4220.84|4220.84|4220.84|4220.84|0
1605102830000|2020-11-11 13:53:50|4221.13|4221.13|4220.13|4220.13|4221.13|4221.13|4219.84|4219.84|0
1605102840000|2020-11-11 13:54:00|4219.55|4219.55|4219.77|4219.77|4219.77|4219.77|4219.55|4219.55|0
1605102850000|2020-11-11 13:54:10|4219.33|4219.33|4218.99|4218.99|4219.47|4219.47|4218.99|4218.99|0
1605102860000|2020-11-11 13:54:20|4219.28|4219.28|4220.11|4220.11|4220.11|4220.11|4219.28|4219.28|0
1605102870000|2020-11-11 13:54:30|4220.35|4220.35|4220.11|4220.11|4220.35|4220.35|4220.11|4220.11|0
1605102880000|2020-11-11 13:54:40|4219.41|4219.41|4222.35|4222.35|4222.35|4222.35|4219.41|4219.41|0
1605102890000|2020-11-11 13:54:50|4223.03|4223.03|4223.03|4223.03|4223.27|4223.27|4223.03|4223.03|0
1605102900000|2020-11-11 13:55:00|4223.37|4223.37|4221.08|4221.08|4223.37|4223.37|4221.08|4221.08|0
1605102910000|2020-11-11 13:55:10|4220.48|4220.48|4220.48|4220.48|4220.48|4220.48|4220.19|4220.19|0
1605102920000|2020-11-11 13:55:20|4220.04|4220.04|4219.56|4219.56|4220.04|4220.04|4219.12|4219.12|0
1605102930000|2020-11-11 13:55:30|4220.04|4220.04|4220.29|4220.29|4220.29|4220.29|4220.04|4220.04|0
1605102940000|2020-11-11 13:55:40|4220.58|4220.58|4220.58|4220.58|4220.58|4220.58|4220.58|4220.58|0
1605102950000|2020-11-11 13:55:50|4221.31|4221.31|4220.82|4220.82|4221.31|4221.31|4220.82|4220.82|0
1605102960000|2020-11-11 13:56:00|4221.92|4221.92|4220.97|4220.97|4221.92|4221.92|4220.97|4220.97|0
1605102970000|2020-11-11 13:56:10|4220.45|4220.45|4220.45|4220.45|4220.76|4220.76|4220.01|4220.01|0
1605102990000|2020-11-11 13:56:30|4221.03|4221.03|4220.3|4220.3|4221.03|4221.03|4220.28|4220.28|0
1605103000000|2020-11-11 13:56:40|4220.34|4220.34|4220.35|4220.35|4220.35|4220.35|4220.34|4220.34|0
1605103010000|2020-11-11 13:56:50|4220.38|4220.38|4220.38|4220.38|4220.39|4220.39|4220.38|4220.38|0
1605103020000|2020-11-11 13:57:00|4220.37|4220.37|4220.56|4220.56|4220.85|4220.85|4220.36|4220.36|0
1605103030000|2020-11-11 13:57:10|4220.99|4220.99|4221.57|4221.57|4221.57|4221.57|4220.98|4220.98|0
1605103040000|2020-11-11 13:57:20|4222.05|4222.05|4221.76|4221.76|4222.05|4222.05|4221.76|4221.76|0
1605103050000|2020-11-11 13:57:30|4222.05|4222.05|4222.05|4222.05|4222.35|4222.35|4222.05|4222.05|0
1605103060000|2020-11-11 13:57:40|4222.27|4222.27|4222.49|4222.49|4222.49|4222.49|4222.27|4222.27|0
1605103070000|2020-11-11 13:57:50|4222.73|4222.73|4222.73|4222.73|4222.73|4222.73|4222.73|4222.73|0
1605103080000|2020-11-11 13:58:00|4222.51|4222.51|4221.98|4221.98|4222.51|4222.51|4221.69|4221.69|0
1605103090000|2020-11-11 13:58:10|4221.76|4221.76|4222.54|4222.54|4222.54|4222.54|4221.22|4221.22|0
1605103100000|2020-11-11 13:58:20|4223.27|4223.27|4224.02|4224.02|4224.02|4224.02|4223.27|4223.27|0
1605103110000|2020-11-11 13:58:30|4223.8|4223.8|4222.22|4222.22|4223.8|4223.8|4222.22|4222.22|0
1605103120000|2020-11-11 13:58:40|4221.69|4221.69|4221.71|4221.71|4221.71|4221.71|4221.69|4221.69|0
1605103130000|2020-11-11 13:58:50|4221.7|4221.7|4221.51|4221.51|4221.7|4221.7|4221.22|4221.22|0
1605103140000|2020-11-11 13:59:00|4221.22|4221.22|4221.22|4221.22|4221.22|4221.22|4221.22|4221.22|0
1605103150000|2020-11-11 13:59:10|4220.93|4220.93|4218.66|4218.66|4220.93|4220.93|4218.66|4218.66|0
1605103160000|2020-11-11 13:59:20|4218.08|4218.08|4217.04|4217.04|4218.08|4218.08|4217.04|4217.04|0
1605103170000|2020-11-11 13:59:30|4217.53|4217.53|4220.04|4220.04|4220.04|4220.04|4217.24|4217.24|0
1605103180000|2020-11-11 13:59:40|4220.33|4220.33|4219.29|4219.29|4220.33|4220.33|4219.29|4219.29|0
1605103190000|2020-11-11 13:59:50|4219.58|4219.58|4220.12|4220.12|4220.12|4220.12|4219.58|4219.58|0
1605103200000|2020-11-11 14:00:00|4220.56|4220.56|4221.87|4221.87|4221.87|4221.87|4220.56|4220.56|0
1605103210000|2020-11-11 14:00:10|4223.14|4223.14|4225.22|4225.22|4225.22|4225.22|4223.14|4223.14|0
1605103220000|2020-11-11 14:00:20|4224.97|4224.97|4225.9|4225.9|4225.9|4225.9|4224.75|4224.75|0
1605103230000|2020-11-11 14:00:30|4225.65|4225.65|4223.51|4223.51|4225.9|4225.9|4223.51|4223.51|0
1605103240000|2020-11-11 14:00:40|4223.02|4223.02|4223.34|4223.34|4223.34|4223.34|4222.83|4222.83|0
1605103250000|2020-11-11 14:00:50|4223.05|4223.05|4222.59|4222.59|4223.05|4223.05|4221.71|4221.71|0
1605103260000|2020-11-11 14:01:00|4222.29|4222.29|4223.88|4223.88|4223.88|4223.88|4222.29|4222.29|0
1605103270000|2020-11-11 14:01:10|4223.34|4223.34|4223.34|4223.34|4223.34|4223.34|4223.34|4223.34|0
1605103290000|2020-11-11 14:01:30|4223.58|4223.58|4223.12|4223.12|4224.09|4224.09|4223.12|4223.12|0
1605103300000|2020-11-11 14:01:40|4222.37|4222.37|4222.1|4222.1|4222.37|4222.37|4222.1|4222.1|0
1605103330000|2020-11-11 14:02:10|4222.63|4222.63|4223.15|4223.15|4223.39|4223.39|4222.63|4222.63|0
1605103340000|2020-11-11 14:02:20|4222.61|4222.61|4223.07|4223.07|4223.07|4223.07|4222.61|4222.61|0
1605103350000|2020-11-11 14:02:30|4223.36|4223.36|4225.63|4225.63|4225.63|4225.63|4223.36|4223.36|0
1605103360000|2020-11-11 14:02:40|4225.34|4225.34|4224.58|4224.58|4225.34|4225.34|4224.58|4224.58|0
1605103370000|2020-11-11 14:02:50|4225.28|4225.28|4226.57|4226.57|4226.57|4226.57|4225.28|4225.28|0
1605103380000|2020-11-11 14:03:00|4226.87|4226.87|4226.87|4226.87|4226.87|4226.87|4226.87|4226.87|0
1605103390000|2020-11-11 14:03:10|4226.65|4226.65|4226.11|4226.11|4226.65|4226.65|4226.11|4226.11|0
1605103400000|2020-11-11 14:03:20|4226.41|4226.41|4226.11|4226.11|4226.41|4226.41|4226.11|4226.11|0
1605103430000|2020-11-11 14:03:50|4226.87|4226.87|4226.87|4226.87|4226.87|4226.87|4226.87|4226.87|0
1605103440000|2020-11-11 14:04:00|4226.62|4226.62|4226.62|4226.62|4226.62|4226.62|4226.62|4226.62|0
1605103450000|2020-11-11 14:04:10|4226.33|4226.33|4226.55|4226.55|4226.55|4226.55|4226.33|4226.33|0
1605103460000|2020-11-11 14:04:20|4225.87|4225.87|4225.34|4225.34|4225.87|4225.87|4225.34|4225.34|0
1605103470000|2020-11-11 14:04:30|4225.12|4225.12|4225.12|4225.12|4225.12|4225.12|4225.12|4225.12|0
1605103480000|2020-11-11 14:04:40|4224.63|4224.63|4224.61|4224.61|4224.63|4224.63|4224.61|4224.61|0
1605103500000|2020-11-11 14:05:00|4224.91|4224.91|4225.39|4225.39|4225.39|4225.39|4224.91|4224.91|0
1605103510000|2020-11-11 14:05:10|4225.63|4225.63|4225.85|4225.85|4225.85|4225.85|4225.63|4225.63|0
1605103520000|2020-11-11 14:05:20|4225.61|4225.61|4227.31|4227.31|4227.31|4227.31|4225.61|4225.61|0
1605103530000|2020-11-11 14:05:30|4227.6|4227.6|4228.34|4228.34|4228.34|4228.34|4227.6|4227.6|0
1605103540000|2020-11-11 14:05:40|4228.58|4228.58|4229.36|4229.36|4229.36|4229.36|4228.58|4228.58|0
1605103560000|2020-11-11 14:06:00|4229.11|4229.11|4229.11|4229.11|4229.11|4229.11|4229.11|4229.11|0
1605103570000|2020-11-11 14:06:10|4228.82|4228.82|4227.8|4227.8|4228.82|4228.82|4227.8|4227.8|0
1605103590000|2020-11-11 14:06:30|4227.55|4227.55|4227.05|4227.05|4227.55|4227.55|4227.05|4227.05|0
1605103600000|2020-11-11 14:06:40|4226.8|4226.8|4228.02|4228.02|4228.02|4228.02|4226.56|4226.56|0
1605103610000|2020-11-11 14:06:50|4228.31|4228.31|4225.61|4225.61|4228.31|4228.31|4225.61|4225.61|0
1605103620000|2020-11-11 14:07:00|4225.59|4225.59|4223.84|4223.84|4225.59|4225.59|4223.55|4223.55|0
1605103630000|2020-11-11 14:07:10|4223.6|4223.6|4223.26|4223.26|4223.84|4223.84|4223.26|4223.26|0
1605103650000|2020-11-11 14:07:30|4223.55|4223.55|4224.23|4224.23|4224.23|4224.23|4223.55|4223.55|0
1605103660000|2020-11-11 14:07:40|4224.52|4224.52|4225.26|4225.26|4225.26|4225.26|4224.52|4224.52|0
1605103670000|2020-11-11 14:07:50|4225.25|4225.25|4224.73|4224.73|4225.25|4225.25|4224.73|4224.73|0
1605103680000|2020-11-11 14:08:00|4224.22|4224.22|4224.46|4224.46|4224.46|4224.46|4224.22|4224.22|0
1605103690000|2020-11-11 14:08:10|4223.98|4223.98|4224.49|4224.49|4224.49|4224.49|4223.98|4223.98|0
1605103700000|2020-11-11 14:08:20|4224.73|4224.73|4224.15|4224.15|4224.73|4224.73|4224.15|4224.15|0
1605103710000|2020-11-11 14:08:30|4224.44|4224.44|4223.56|4223.56|4224.44|4224.44|4223.56|4223.56|0
1605103720000|2020-11-11 14:08:40|4223.85|4223.85|4225.6|4225.6|4225.6|4225.6|4223.85|4223.85|0
1605103730000|2020-11-11 14:08:50|4226.19|4226.19|4226.19|4226.19|4226.19|4226.19|4226.19|4226.19|0
1605103750000|2020-11-11 14:09:10|4225.9|4225.9|4226.72|4226.72|4226.72|4226.72|4225.9|4225.9|0
1605103760000|2020-11-11 14:09:20|4227.16|4227.16|4228.91|4228.91|4228.91|4228.91|4227.16|4227.16|0
1605103770000|2020-11-11 14:09:30|4229.21|4229.21|4229.59|4229.59|4229.89|4229.89|4229.21|4229.21|0
1605103780000|2020-11-11 14:09:40|4229.16|4229.16|4229.46|4229.46|4229.46|4229.46|4229.16|4229.16|0
1605103790000|2020-11-11 14:09:50|4229.9|4229.9|4229.66|4229.66|4229.9|4229.9|4229.66|4229.66|0
1605103800000|2020-11-11 14:10:00|4229.36|4229.36|4229.61|4229.61|4229.61|4229.61|4229.36|4229.36|0
1605103810000|2020-11-11 14:10:10|4229.36|4229.36|4228.2|4228.2|4229.36|4229.36|4228.2|4228.2|0
1605103820000|2020-11-11 14:10:20|4228.66|4228.66|4229.9|4229.9|4229.9|4229.9|4228.66|4228.66|0
1605103830000|2020-11-11 14:10:30|4229.66|4229.66|4229.66|4229.66|4229.66|4229.66|4229.66|4229.66|0
1605103840000|2020-11-11 14:10:40|4230.14|4230.14|4231.37|4231.37|4231.39|4231.39|4230.14|4230.14|0
1605103850000|2020-11-11 14:10:50|4231.39|4231.39|4231.39|4231.39|4231.39|4231.39|4231.39|4231.39|0
1605103860000|2020-11-11 14:11:00|4231.63|4231.63|4232.22|4232.22|4232.46|4232.46|4231.63|4231.63|0
1605103870000|2020-11-11 14:11:10|4232.7|4232.7|4232.45|4232.45|4232.7|4232.7|4232.41|4232.41|0
1605103880000|2020-11-11 14:11:20|4232.74|4232.74|4232.95|4232.95|4233.18|4233.18|4232.7|4232.7|0
1605103890000|2020-11-11 14:11:30|4232.47|4232.47|4233.25|4233.25|4233.25|4233.25|4232.47|4232.47|0
1605103910000|2020-11-11 14:11:50|4233.71|4233.71|4235.22|4235.22|4235.22|4235.22|4233.71|4233.71|0
1605103930000|2020-11-11 14:12:10|4235.51|4235.51|4235.95|4235.95|4235.95|4235.95|4235.51|4235.51|0
1605103950000|2020-11-11 14:12:30|4235.7|4235.7|4234.55|4234.55|4235.7|4235.7|4234.55|4234.55|0
1605103970000|2020-11-11 14:12:50|4234.51|4234.51|4234.95|4234.95|4234.95|4234.95|4234.51|4234.51|0
1605103980000|2020-11-11 14:13:00|4234.73|4234.73|4235.27|4235.27|4235.27|4235.27|4234.73|4234.73|0
1605103990000|2020-11-11 14:13:10|4235.02|4235.02|4235.02|4235.02|4235.02|4235.02|4235.02|4235.02|0
1605104000000|2020-11-11 14:13:20|4235.51|4235.51|4235.51|4235.51|4235.51|4235.51|4235.51|4235.51|0
1605104010000|2020-11-11 14:13:30|4235.97|4235.97|4236.53|4236.53|4237.02|4237.02|4235.97|4235.97|0
1605104020000|2020-11-11 14:13:40|4236.31|4236.31|4235.56|4235.56|4236.31|4236.31|4235.56|4235.56|0
1605104030000|2020-11-11 14:13:50|4235.61|4235.61|4235.81|4235.81|4235.81|4235.81|4235.59|4235.59|0
1605104040000|2020-11-11 14:14:00|4236.1|4236.1|4237.65|4237.65|4237.65|4237.65|4236.1|4236.1|0
1605104050000|2020-11-11 14:14:10|4237.17|4237.17|4236.17|4236.17|4237.17|4237.17|4236.17|4236.17|0
1605104070000|2020-11-11 14:14:30|4236.47|4236.47|4237.17|4237.17|4237.17|4237.17|4236.47|4236.47|0
1605104080000|2020-11-11 14:14:40|4237.7|4237.7|4237.59|4237.59|4238|4238|4237.29|4237.29|0
1605104090000|2020-11-11 14:14:50|4237.55|4237.55|4237.55|4237.55|4237.55|4237.55|4237.55|4237.55|0
1605104100000|2020-11-11 14:15:00|4237.26|4237.26|4237.77|4237.77|4237.77|4237.77|4237.26|4237.26|0
1605104110000|2020-11-11 14:15:10|4237.78|4237.78|4237.76|4237.76|4237.78|4237.78|4237.76|4237.76|0
1605104120000|2020-11-11 14:15:20|4238.49|4238.49|4241.07|4241.07|4241.29|4241.29|4238.49|4238.49|0
1605104130000|2020-11-11 14:15:30|4241.29|4241.29|4241.29|4241.29|4241.29|4241.29|4241.29|4241.29|0
1605104140000|2020-11-11 14:15:40|4241.58|4241.58|4242.31|4242.31|4242.31|4242.31|4241.58|4241.58|0
1605104150000|2020-11-11 14:15:50|4242.09|4242.09|4242.09|4242.09|4242.09|4242.09|4242.09|4242.09|0
1605104160000|2020-11-11 14:16:00|4241.17|4241.17|4241.34|4241.34|4241.63|4241.63|4241.04|4241.04|0
1605104170000|2020-11-11 14:16:10|4240.63|4240.63|4240.46|4240.46|4240.71|4240.71|4239.24|4239.24|0
1605104180000|2020-11-11 14:16:20|4240.17|4240.17|4241.29|4241.29|4241.29|4241.29|4240.17|4240.17|0
1605104190000|2020-11-11 14:16:30|4241|4241|4241|4241|4241.59|4241.59|4241|4241|0
1605104200000|2020-11-11 14:16:40|4240.78|4240.78|4240.58|4240.58|4240.78|4240.78|4240.24|4240.24|0
1605104210000|2020-11-11 14:16:50|4240.61|4240.61|4241.07|4241.07|4241.07|4241.07|4240.61|4240.61|0
1605104220000|2020-11-11 14:17:00|4240.78|4240.78|4240.39|4240.39|4240.85|4240.85|4240.1|4240.1|0
1605104230000|2020-11-11 14:17:10|4241.15|4241.15|4243.17|4243.17|4243.65|4243.65|4241.15|4241.15|0
1605104240000|2020-11-11 14:17:20|4243.39|4243.39|4245.29|4245.29|4245.29|4245.29|4243.39|4243.39|0
1605104250000|2020-11-11 14:17:30|4245.87|4245.87|4251.01|4251.01|4251.6|4251.6|4245.66|4245.66|0
1605104260000|2020-11-11 14:17:40|4251.23|4251.23|4250.4|4250.4|4251.23|4251.23|4249.82|4249.82|0
1605104270000|2020-11-11 14:17:50|4250.11|4250.11|4249.52|4249.52|4250.57|4250.57|4249.52|4249.52|0
1605104280000|2020-11-11 14:18:00|4249.31|4249.31|4248.39|4248.39|4249.58|4249.58|4248.39|4248.39|0
1605104290000|2020-11-11 14:18:10|4248.37|4248.37|4247.25|4247.25|4248.37|4248.37|4247.25|4247.25|0
1605104300000|2020-11-11 14:18:20|4247.55|4247.55|4245.74|4245.74|4247.76|4247.76|4245.67|4245.67|0
1605104310000|2020-11-11 14:18:30|4245.16|4245.16|4243.92|4243.92|4245.16|4245.16|4243.92|4243.92|0
1605104320000|2020-11-11 14:18:40|4244.16|4244.16|4246.42|4246.42|4246.42|4246.42|4244.16|4244.16|0
1605104330000|2020-11-11 14:18:50|4246.18|4246.18|4245.15|4245.15|4246.2|4246.2|4245.15|4245.15|0
1605104340000|2020-11-11 14:19:00|4245.39|4245.39|4245.32|4245.32|4245.64|4245.64|4244.88|4244.88|0
1605104350000|2020-11-11 14:19:10|4245.1|4245.1|4245.1|4245.1|4245.1|4245.1|4245.1|4245.1|0
1605104360000|2020-11-11 14:19:20|4245.98|4245.98|4246.15|4246.15|4246.39|4246.39|4245.69|4245.69|0
1605104370000|2020-11-11 14:19:30|4245.91|4245.91|4244.91|4244.91|4245.91|4245.91|4244.91|4244.91|0
1605104380000|2020-11-11 14:19:40|4245.69|4245.69|4244.47|4244.47|4245.69|4245.69|4244.47|4244.47|0
1605104390000|2020-11-11 14:19:50|4243.96|4243.96|4243.28|4243.28|4243.96|4243.96|4243.28|4243.28|0
1605104400000|2020-11-11 14:20:00|4243.04|4243.04|4241.86|4241.86|4243.04|4243.04|4241.86|4241.86|0
1605104410000|2020-11-11 14:20:10|4241.62|4241.62|4242.41|4242.41|4242.92|4242.92|4241.62|4241.62|0
1605104420000|2020-11-11 14:20:20|4242.19|4242.19|4241.95|4241.95|4242.19|4242.19|4241.95|4241.95|0
1605104430000|2020-11-11 14:20:30|4241.66|4241.66|4241.12|4241.12|4241.66|4241.66|4241.12|4241.12|0
1605104450000|2020-11-11 14:20:50|4241.66|4241.66|4241.47|4241.47|4241.88|4241.88|4240.88|4240.88|0
1605104460000|2020-11-11 14:21:00|4241.03|4241.03|4239.84|4239.84|4241.03|4241.03|4239.38|4239.38|0
1605104470000|2020-11-11 14:21:10|4239.6|4239.6|4239.36|4239.36|4239.6|4239.6|4239.36|4239.36|0
1605104480000|2020-11-11 14:21:20|4238.92|4238.92|4238.82|4238.82|4238.92|4238.92|4238.58|4238.58|0
1605104490000|2020-11-11 14:21:30|4238.58|4238.58|4238.58|4238.58|4238.58|4238.58|4238.58|4238.58|0
1605104500000|2020-11-11 14:21:40|4238.87|4238.87|4238.19|4238.19|4238.87|4238.87|4238.19|4238.19|0
1605104510000|2020-11-11 14:21:50|4237.95|4237.95|4238.16|4238.16|4238.16|4238.16|4237.87|4237.87|0
1605104520000|2020-11-11 14:22:00|4237.58|4237.58|4237.58|4237.58|4237.58|4237.58|4237.29|4237.29|0
1605104530000|2020-11-11 14:22:10|4238.06|4238.06|4237.53|4237.53|4238.06|4238.06|4237.31|4237.31|0
1605104540000|2020-11-11 14:22:20|4237.31|4237.31|4237.7|4237.7|4237.75|4237.75|4237.31|4237.31|0
1605104550000|2020-11-11 14:22:30|4238.23|4238.23|4238.99|4238.99|4238.99|4238.99|4238.23|4238.23|0
1605104560000|2020-11-11 14:22:40|4238.69|4238.69|4240.13|4240.13|4240.42|4240.42|4238.69|4238.69|0
1605104570000|2020-11-11 14:22:50|4239.84|4239.84|4239.84|4239.84|4239.84|4239.84|4239.84|4239.84|0
1605104580000|2020-11-11 14:23:00|4239.59|4239.59|4239.13|4239.13|4239.59|4239.59|4239.13|4239.13|0
1605104600000|2020-11-11 14:23:20|4239.42|4239.42|4239.42|4239.42|4239.42|4239.42|4239.42|4239.42|0
1605104610000|2020-11-11 14:23:30|4239.21|4239.21|4238.91|4238.91|4239.21|4239.21|4238.91|4238.91|0
1605104620000|2020-11-11 14:23:40|4238.69|4238.69|4238.74|4238.74|4238.74|4238.74|4238.45|4238.45|0
1605104630000|2020-11-11 14:23:50|4238.5|4238.5|4239.06|4239.06|4239.06|4239.06|4238.5|4238.5|0
1605104640000|2020-11-11 14:24:00|4239.5|4239.5|4243.65|4243.65|4243.65|4243.65|4239.5|4239.5|0
1605104650000|2020-11-11 14:24:10|4243.69|4243.69|4243.4|4243.4|4243.69|4243.69|4243.4|4243.4|0
1605104660000|2020-11-11 14:24:20|4243.43|4243.43|4243.14|4243.14|4243.72|4243.72|4243.14|4243.14|0
1605104670000|2020-11-11 14:24:30|4243.58|4243.58|4244.3|4244.3|4244.3|4244.3|4243.58|4243.58|0
1605104680000|2020-11-11 14:24:40|4244.01|4244.01|4244.01|4244.01|4244.01|4244.01|4244.01|4244.01|0
1605104690000|2020-11-11 14:24:50|4243.72|4243.72|4243.72|4243.72|4243.72|4243.72|4243.72|4243.72|0
1605104700000|2020-11-11 14:25:00|4243.42|4243.42|4243.23|4243.23|4244.16|4244.16|4243.23|4243.23|0
1605104710000|2020-11-11 14:25:10|4244.16|4244.16|4242.13|4242.13|4244.16|4244.16|4242.13|4242.13|0
1605104720000|2020-11-11 14:25:20|4242.12|4242.12|4239.86|4239.86|4242.12|4242.12|4239.86|4239.86|0
1605104730000|2020-11-11 14:25:30|4239.39|4239.39|4239.01|4239.01|4239.39|4239.39|4238.79|4238.79|0
1605104740000|2020-11-11 14:25:40|4238.48|4238.48|4235.75|4235.75|4238.48|4238.48|4235.75|4235.75|0
1605104750000|2020-11-11 14:25:50|4235.99|4235.99|4234.29|4234.29|4236.02|4236.02|4234.29|4234.29|0
1605104760000|2020-11-11 14:26:00|4233.7|4233.7|4233.92|4233.92|4233.92|4233.92|4233.22|4233.22|0
1605104770000|2020-11-11 14:26:10|4233.44|4233.44|4231.66|4231.66|4233.44|4233.44|4231.66|4231.66|0
1605104780000|2020-11-11 14:26:20|4232.24|4232.24|4232.24|4232.24|4232.24|4232.24|4232.24|4232.24|0
1605104790000|2020-11-11 14:26:30|4231.36|4231.36|4230.01|4230.01|4231.66|4231.66|4230.01|4230.01|0
1605104800000|2020-11-11 14:26:40|4229.79|4229.79|4228.76|4228.76|4229.79|4229.79|4228.76|4228.76|0
1605104810000|2020-11-11 14:26:50|4229.06|4229.06|4233.18|4233.18|4233.18|4233.18|4229.06|4229.06|0
1605104820000|2020-11-11 14:27:00|4232.89|4232.89|4232.6|4232.6|4232.89|4232.89|4232.6|4232.6|0
1605104830000|2020-11-11 14:27:10|4232.89|4232.89|4232.62|4232.62|4232.89|4232.89|4232.13|4232.13|0
1605104840000|2020-11-11 14:27:20|4232.38|4232.38|4231.92|4231.92|4232.38|4232.38|4231.62|4231.62|0
1605104850000|2020-11-11 14:27:30|4231.93|4231.93|4232.42|4232.42|4232.42|4232.42|4231.93|4231.93|0
1605104860000|2020-11-11 14:27:40|4233.01|4233.01|4233.98|4233.98|4233.98|4233.98|4233.01|4233.01|0
1605104870000|2020-11-11 14:27:50|4234.2|4234.2|4234.49|4234.49|4234.49|4234.49|4234.2|4234.2|0
1605104880000|2020-11-11 14:28:00|4234|4234|4236.84|4236.84|4237.06|4237.06|4233.95|4233.95|0
1605104900000|2020-11-11 14:28:20|4237.14|4237.14|4237.87|4237.87|4238.82|4238.82|4237.14|4237.14|0
1605104910000|2020-11-11 14:28:30|4238.11|4238.11|4238.04|4238.04|4238.33|4238.33|4238.04|4238.04|0
1605104920000|2020-11-11 14:28:40|4238.05|4238.05|4238.71|4238.71|4238.93|4238.93|4238.05|4238.05|0
1605104930000|2020-11-11 14:28:50|4239.3|4239.3|4239.3|4239.3|4239.3|4239.3|4239.3|4239.3|0
1605104940000|2020-11-11 14:29:00|4240.52|4240.52|4240.81|4240.81|4240.81|4240.81|4240.52|4240.52|0
1605104950000|2020-11-11 14:29:10|4240.35|4240.35|4240.81|4240.81|4240.81|4240.81|4240.35|4240.35|0
1605104960000|2020-11-11 14:29:20|4241.03|4241.03|4241.01|4241.01|4241.03|4241.03|4241.01|4241.01|0
1605104970000|2020-11-11 14:29:30|4241.23|4241.23|4243.08|4243.08|4243.08|4243.08|4241.23|4241.23|0
1605104980000|2020-11-11 14:29:40|4243.52|4243.52|4243.52|4243.52|4243.52|4243.52|4243.52|4243.52|0
1605104990000|2020-11-11 14:29:50|4243.22|4243.22|4234.94|4234.94|4243.81|4243.81|4234.94|4234.94|0
1605105000000|2020-11-11 14:30:00|4234.65|4234.65|4235.65|4235.65|4236.21|4236.21|4229.54|4229.54|0
1605105010000|2020-11-11 14:30:10|4235.36|4235.36|4229.66|4229.66|4235.36|4235.36|4229.66|4229.66|0
1605105020000|2020-11-11 14:30:20|4229.37|4229.37|4232.11|4232.11|4232.36|4232.36|4229.37|4229.37|0
1605105030000|2020-11-11 14:30:30|4232.99|4232.99|4238|4238|4238|4238|4232.7|4232.7|0
1605105040000|2020-11-11 14:30:40|4238.25|4238.25|4234.81|4234.81|4238.25|4238.25|4232.94|4232.94|0
1605105050000|2020-11-11 14:30:50|4233.87|4233.87|4233.06|4233.06|4234.67|4234.67|4233.06|4233.06|0
1605105060000|2020-11-11 14:31:00|4232.28|4232.28|4228.21|4228.21|4232.53|4232.53|4226.7|4226.7|0
1605105070000|2020-11-11 14:31:10|4228.55|4228.55|4225.82|4225.82|4228.55|4228.55|4225.52|4225.52|0
1605105080000|2020-11-11 14:31:20|4226.11|4226.11|4229.05|4229.05|4229.05|4229.05|4226.11|4226.11|0
1605105090000|2020-11-11 14:31:30|4228.83|4228.83|4226.69|4226.69|4230.64|4230.64|4226.69|4226.69|0
1605105100000|2020-11-11 14:31:40|4226.4|4226.4|4224.11|4224.11|4227.54|4227.54|4224.11|4224.11|0
1605105110000|2020-11-11 14:31:50|4223.89|4223.89|4223.98|4223.98|4224.17|4224.17|4223.2|4223.2|0
1605105120000|2020-11-11 14:32:00|4225.22|4225.22|4225.64|4225.64|4226.12|4226.12|4225|4225|0
1605105130000|2020-11-11 14:32:10|4225.94|4225.94|4222.16|4222.16|4225.94|4225.94|4222.16|4222.16|0
1605105140000|2020-11-11 14:32:20|4221.92|4221.92|4224.01|4224.01|4224.01|4224.01|4221.62|4221.62|0
1605105150000|2020-11-11 14:32:30|4224.89|4224.89|4225.81|4225.81|4226.98|4226.98|4224.89|4224.89|0
1605105160000|2020-11-11 14:32:40|4226.98|4226.98|4223.47|4223.47|4226.98|4226.98|4223.47|4223.47|0
1605105170000|2020-11-11 14:32:50|4223.23|4223.23|4223.66|4223.66|4224.25|4224.25|4222.79|4222.79|0
1605105180000|2020-11-11 14:33:00|4224.15|4224.15|4227.04|4227.04|4227.68|4227.68|4224.15|4224.15|0
1605105190000|2020-11-11 14:33:10|4226.8|4226.8|4227.82|4227.82|4227.9|4227.9|4226.75|4226.75|0
1605105200000|2020-11-11 14:33:20|4228.41|4228.41|4227.8|4227.8|4229.58|4229.58|4227.8|4227.8|0
1605105210000|2020-11-11 14:33:30|4227.78|4227.78|4228.66|4228.66|4228.66|4228.66|4227.78|4227.78|0
1605105220000|2020-11-11 14:33:40|4229.63|4229.63|4232.06|4232.06|4232.06|4232.06|4229.63|4229.63|0
1605105230000|2020-11-11 14:33:50|4232.28|4232.28|4235.18|4235.18|4235.83|4235.83|4232.28|4232.28|0
1605105240000|2020-11-11 14:34:00|4234.13|4234.13|4232.28|4232.28|4234.35|4234.35|4232.28|4232.28|0
1605105250000|2020-11-11 14:34:10|4232.86|4232.86|4232.57|4232.57|4233.52|4233.52|4231.55|4231.55|0
1605105260000|2020-11-11 14:34:20|4232.28|4232.28|4232.96|4232.96|4232.96|4232.96|4231.04|4231.04|0
1605105270000|2020-11-11 14:34:30|4233.55|4233.55|4229.49|4229.49|4233.83|4233.83|4229.49|4229.49|0
1605105280000|2020-11-11 14:34:40|4229.7|4229.7|4231.99|4231.99|4232.99|4232.99|4229.7|4229.7|0
1605105290000|2020-11-11 14:34:50|4232.28|4232.28|4231.73|4231.73|4232.28|4232.28|4231.7|4231.7|0
1605105300000|2020-11-11 14:35:00|4234.33|4234.33|4234.7|4234.7|4234.7|4234.7|4233.58|4233.58|0
1605105310000|2020-11-11 14:35:10|4235.29|4235.29|4229.7|4229.7|4236.19|4236.19|4229.26|4229.26|0
1605105320000|2020-11-11 14:35:20|4229.99|4229.99|4231.82|4231.82|4231.82|4231.82|4229.48|4229.48|0
1605105330000|2020-11-11 14:35:30|4231.58|4231.58|4230.51|4230.51|4231.58|4231.58|4229.75|4229.75|0
1605105340000|2020-11-11 14:35:40|4230.5|4230.5|4226.68|4226.68|4230.5|4230.5|4226.68|4226.68|0
1605105350000|2020-11-11 14:35:50|4226.9|4226.9|4226.9|4226.9|4227.19|4227.19|4225.58|4225.58|0
1605105360000|2020-11-11 14:36:00|4227.14|4227.14|4220.6|4220.6|4227.14|4227.14|4220.6|4220.6|0
1605105370000|2020-11-11 14:36:10|4221.62|4221.62|4223.59|4223.59|4223.81|4223.81|4221.62|4221.62|0
1605105380000|2020-11-11 14:36:20|4223|4223|4224.32|4224.32|4224.32|4224.32|4223|4223|0
1605105390000|2020-11-11 14:36:30|4224.83|4224.83|4220.52|4220.52|4224.83|4224.83|4220.3|4220.3|0
1605105400000|2020-11-11 14:36:40|4219.79|4219.79|4217.65|4217.65|4219.79|4219.79|4217.65|4217.65|0
1605105410000|2020-11-11 14:36:50|4217.41|4217.41|4217.7|4217.7|4217.7|4217.7|4216.24|4216.24|0
1605105420000|2020-11-11 14:37:00|4217.91|4217.91|4219.13|4219.13|4219.13|4219.13|4216.87|4216.87|0
1605105430000|2020-11-11 14:37:10|4218.89|4218.89|4216.63|4216.63|4218.89|4218.89|4216.09|4216.09|0
1605105440000|2020-11-11 14:37:20|4216.92|4216.92|4219.91|4219.91|4219.91|4219.91|4216.92|4216.92|0
1605105450000|2020-11-11 14:37:30|4220.49|4220.49|4219.59|4219.59|4220.98|4220.98|4219.01|4219.01|0
1605105460000|2020-11-11 14:37:40|4219.83|4219.83|4220.93|4220.93|4221.37|4221.37|4219.83|4219.83|0
1605105470000|2020-11-11 14:37:50|4221.15|4221.15|4221.32|4221.32|4221.69|4221.69|4220.64|4220.64|0
1605105480000|2020-11-11 14:38:00|4221.54|4221.54|4219.81|4219.81|4223.63|4223.63|4219.81|4219.81|0
1605105490000|2020-11-11 14:38:10|4219.57|4219.57|4220.4|4220.4|4220.4|4220.4|4219.57|4219.57|0
1605105500000|2020-11-11 14:38:20|4220.1|4220.1|4217.67|4217.67|4220.1|4220.1|4217.67|4217.67|0
1605105520000|2020-11-11 14:38:40|4217.97|4217.97|4214.19|4214.19|4217.97|4217.97|4213.7|4213.7|0
1605105530000|2020-11-11 14:38:50|4215.07|4215.07|4218.67|4218.67|4218.67|4218.67|4215.07|4215.07|0
1605105540000|2020-11-11 14:39:00|4218.43|4218.43|4217.5|4217.5|4219.42|4219.42|4217.5|4217.5|0
1605105550000|2020-11-11 14:39:10|4216.79|4216.79|4214.55|4214.55|4217.84|4217.84|4214.36|4214.36|0
1605105560000|2020-11-11 14:39:20|4214.07|4214.07|4216.5|4216.5|4217.79|4217.79|4214.07|4214.07|0
1605105570000|2020-11-11 14:39:30|4216.79|4216.79|4215.26|4215.26|4216.79|4216.79|4214.29|4214.29|0
1605105580000|2020-11-11 14:39:40|4215.55|4215.55|4215.42|4215.42|4216.34|4216.34|4215.13|4215.13|0
1605105590000|2020-11-11 14:39:50|4215.66|4215.66|4214.96|4214.96|4215.87|4215.87|4214.04|4214.04|0
1605105600000|2020-11-11 14:40:00|4215.55|4215.55|4213|4213|4216.35|4216.35|4213|4213|0
1605105610000|2020-11-11 14:40:10|4213.24|4213.24|4214.42|4214.42|4215.05|4215.05|4213.24|4213.24|0
1605105620000|2020-11-11 14:40:20|4214.66|4214.66|4213.78|4213.78|4214.66|4214.66|4213.78|4213.78|0
1605105630000|2020-11-11 14:40:30|4214.44|4214.44|4211.98|4211.98|4215.05|4215.05|4211.39|4211.39|0
1605105640000|2020-11-11 14:40:40|4211.39|4211.39|4210.15|4210.15|4211.39|4211.39|4210.15|4210.15|0
1605105650000|2020-11-11 14:40:50|4209.86|4209.86|4209.52|4209.52|4210.86|4210.86|4208.94|4208.94|0
1605105660000|2020-11-11 14:41:00|4209.81|4209.81|4207.71|4207.71|4209.81|4209.81|4207.49|4207.49|0
1605105670000|2020-11-11 14:41:10|4208.3|4208.3|4207.93|4207.93|4210.56|4210.56|4207.93|4207.93|0
1605105680000|2020-11-11 14:41:20|4207.63|4207.63|4206.71|4206.71|4208.17|4208.17|4206.71|4206.71|0
1605105690000|2020-11-11 14:41:30|4206.7|4206.7|4206.08|4206.08|4207.47|4207.47|4205.64|4205.64|0
1605105700000|2020-11-11 14:41:40|4206.37|4206.37|4205.13|4205.13|4206.37|4206.37|4204.91|4204.91|0
1605105710000|2020-11-11 14:41:50|4204.54|4204.54|4205.08|4205.08|4206.73|4206.73|4203.4|4203.4|0
1605105720000|2020-11-11 14:42:00|4205.3|4205.3|4206.37|4206.37|4206.93|4206.93|4205.3|4205.3|0
1605105730000|2020-11-11 14:42:10|4205.93|4205.93|4204.47|4204.47|4206.15|4206.15|4204.47|4204.47|0
1605105740000|2020-11-11 14:42:20|4205.42|4205.42|4204.95|4204.95|4206.51|4206.51|4204.71|4204.71|0
1605105750000|2020-11-11 14:42:30|4204.74|4204.74|4203.65|4203.65|4204.74|4204.74|4203.43|4203.43|0
1605105760000|2020-11-11 14:42:40|4203.89|4203.89|4201.35|4201.35|4203.91|4203.91|4201.35|4201.35|0
1605105770000|2020-11-11 14:42:50|4200.77|4200.77|4196.82|4196.82|4200.77|4200.77|4196.38|4196.38|0
1605105780000|2020-11-11 14:43:00|4197.31|4197.31|4196.82|4196.82|4197.31|4197.31|4196.16|4196.16|0
1605105790000|2020-11-11 14:43:10|4197.65|4197.65|4196.86|4196.86|4200.45|4200.45|4196.86|4196.86|0
1605105800000|2020-11-11 14:43:20|4196.64|4196.64|4194.91|4194.91|4197.08|4197.08|4193.79|4193.79|0
1605105810000|2020-11-11 14:43:30|4194.47|4194.47|4193.93|4193.93|4195.06|4195.06|4193.93|4193.93|0
1605105820000|2020-11-11 14:43:40|4193.5|4193.5|4196.81|4196.81|4197.1|4197.1|4193.28|4193.28|0
1605105830000|2020-11-11 14:43:50|4197.05|4197.05|4197.39|4197.39|4198.95|4198.95|4196.46|4196.46|0
1605105840000|2020-11-11 14:44:00|4196.22|4196.22|4193.08|4193.08|4197.05|4197.05|4192.64|4192.64|0
1605105850000|2020-11-11 14:44:10|4193.67|4193.67|4188.85|4188.85|4194.88|4194.88|4188.85|4188.85|0
1605105860000|2020-11-11 14:44:20|4189.09|4189.09|4188.85|4188.85|4191.16|4191.16|4188.31|4188.31|0
1605105870000|2020-11-11 14:44:30|4189.14|4189.14|4189.4|4189.4|4191.64|4191.64|4189.14|4189.14|0
1605105880000|2020-11-11 14:44:40|4189.18|4189.18|4195.01|4195.01|4195.03|4195.03|4188.65|4188.65|0
1605105890000|2020-11-11 14:44:50|4194.99|4194.99|4197.57|4197.57|4197.57|4197.57|4194.99|4194.99|0
1605105900000|2020-11-11 14:45:00|4198.16|4198.16|4204.21|4204.21|4204.21|4204.21|4198.13|4198.13|0
1605105910000|2020-11-11 14:45:10|4203.97|4203.97|4205.31|4205.31|4205.61|4205.61|4203.75|4203.75|0
1605105920000|2020-11-11 14:45:20|4206.6|4206.6|4205.63|4205.63|4206.6|4206.6|4205.56|4205.56|0
1605105930000|2020-11-11 14:45:30|4205.04|4205.04|4209.11|4209.11|4209.11|4209.11|4205.04|4205.04|0
1605105940000|2020-11-11 14:45:40|4210.57|4210.57|4206.6|4206.6|4210.57|4210.57|4206.6|4206.6|0
1605105950000|2020-11-11 14:45:50|4206.31|4206.31|4208.89|4208.89|4209.33|4209.33|4206.31|4206.31|0
1605105960000|2020-11-11 14:46:00|4208.3|4208.3|4205.43|4205.43|4208.3|4208.3|4205.19|4205.19|0
1605105970000|2020-11-11 14:46:10|4204.75|4204.75|4206.19|4206.19|4206.19|4206.19|4203.56|4203.56|0
1605105980000|2020-11-11 14:46:20|4206.48|4206.48|4205.26|4205.26|4207.06|4207.06|4205.26|4205.26|0
1605105990000|2020-11-11 14:46:30|4204.68|4204.68|4200.99|4200.99|4204.68|4204.68|4200.48|4200.48|0
1605106000000|2020-11-11 14:46:40|4201.47|4201.47|4201.84|4201.84|4202.91|4202.91|4201.47|4201.47|0
1605106010000|2020-11-11 14:46:50|4201.85|4201.85|4201.34|4201.34|4202.17|4202.17|4201.34|4201.34|0
1605106020000|2020-11-11 14:47:00|4201.1|4201.1|4197.42|4197.42|4201.1|4201.1|4197.42|4197.42|0
1605106030000|2020-11-11 14:47:10|4196.21|4196.21|4196.16|4196.16|4197.77|4197.77|4196.16|4196.16|0
1605106040000|2020-11-11 14:47:20|4197.04|4197.04|4198.28|4198.28|4198.28|4198.28|4196.74|4196.74|0
1605106050000|2020-11-11 14:47:30|4198.57|4198.57|4200.3|4200.3|4200.3|4200.3|4198.57|4198.57|0
1605106060000|2020-11-11 14:47:40|4201.76|4201.76|4201.72|4201.72|4201.76|4201.76|4200.85|4200.85|0
1605106070000|2020-11-11 14:47:50|4202.02|4202.02|4202.22|4202.22|4202.79|4202.79|4202.02|4202.02|0
1605106080000|2020-11-11 14:48:00|4202.52|4202.52|4202.86|4202.86|4204.95|4204.95|4202.52|4202.52|0
1605106090000|2020-11-11 14:48:10|4202.56|4202.56|4198.83|4198.83|4202.56|4202.56|4198.83|4198.83|0
1605106100000|2020-11-11 14:48:20|4199.56|4199.56|4202.26|4202.26|4202.26|4202.26|4199.56|4199.56|0
1605106110000|2020-11-11 14:48:30|4202.85|4202.85|4206.08|4206.08|4206.91|4206.91|4202.85|4202.85|0
1605106120000|2020-11-11 14:48:40|4205.6|4205.6|4207.42|4207.42|4207.42|4207.42|4204.36|4204.36|0
1605106130000|2020-11-11 14:48:50|4206.84|4206.84|4205.94|4205.94|4206.84|4206.84|4205.94|4205.94|0
1605106140000|2020-11-11 14:49:00|4206.82|4206.82|4209.83|4209.83|4209.83|4209.83|4206.23|4206.23|0
1605106150000|2020-11-11 14:49:10|4209.25|4209.25|4209.14|4209.14|4209.25|4209.25|4208.59|4208.59|0
1605106160000|2020-11-11 14:49:20|4208.89|4208.89|4209.27|4209.27|4210.8|4210.8|4208.88|4208.88|0
1605106170000|2020-11-11 14:49:30|4209.56|4209.56|4208.73|4208.73|4209.56|4209.56|4208.73|4208.73|0
1605106180000|2020-11-11 14:49:40|4209.03|4209.03|4208.15|4208.15|4209.03|4209.03|4208.15|4208.15|0
1605106190000|2020-11-11 14:49:50|4207.9|4207.9|4206.1|4206.1|4207.9|4207.9|4205.86|4205.86|0
1605106200000|2020-11-11 14:50:00|4205.52|4205.52|4204.32|4204.32|4205.52|4205.52|4203.03|4203.03|0
1605106210000|2020-11-11 14:50:10|4203.74|4203.74|4203.2|4203.2|4203.74|4203.74|4203.2|4203.2|0
1605106220000|2020-11-11 14:50:20|4202.91|4202.91|4200.21|4200.21|4202.91|4202.91|4200.21|4200.21|0
1605106230000|2020-11-11 14:50:30|4201.09|4201.09|4200.26|4200.26|4201.38|4201.38|4200.26|4200.26|0
1605106240000|2020-11-11 14:50:40|4200.04|4200.04|4194.67|4194.67|4200.04|4200.04|4194.67|4194.67|0
1605106250000|2020-11-11 14:50:50|4194.38|4194.38|4191.71|4191.71|4194.38|4194.38|4191.71|4191.71|0
1605106260000|2020-11-11 14:51:00|4192.14|4192.14|4191.06|4191.06|4193.68|4193.68|4191.06|4191.06|0
1605106270000|2020-11-11 14:51:10|4192.23|4192.23|4191.94|4191.94|4192.23|4192.23|4191.94|4191.94|0
1605106280000|2020-11-11 14:51:20|4191.92|4191.92|4191.92|4191.92|4192.22|4192.22|4191.92|4191.92|0
1605106290000|2020-11-11 14:51:30|4192.22|4192.22|4193.63|4193.63|4193.92|4193.92|4191.92|4191.92|0
1605106300000|2020-11-11 14:51:40|4193.34|4193.34|4196.62|4196.62|4196.62|4196.62|4193.34|4193.34|0
1605106310000|2020-11-11 14:51:50|4196.86|4196.86|4198.52|4198.52|4198.52|4198.52|4196.62|4196.62|0
1605106320000|2020-11-11 14:52:00|4199.11|4199.11|4198.52|4198.52|4199.98|4199.98|4198.3|4198.3|0
1605106330000|2020-11-11 14:52:10|4199.01|4199.01|4201.03|4201.03|4201.03|4201.03|4199.01|4199.01|0
1605106340000|2020-11-11 14:52:20|4200.73|4200.73|4200.93|4200.93|4200.95|4200.95|4200.73|4200.73|0
1605106350000|2020-11-11 14:52:30|4200.64|4200.64|4200.16|4200.16|4200.64|4200.64|4199.21|4199.21|0
1605106360000|2020-11-11 14:52:40|4200.74|4200.74|4201.01|4201.01|4202.37|4202.37|4200.74|4200.74|0
1605106370000|2020-11-11 14:52:50|4201.05|4201.05|4203.99|4203.99|4203.99|4203.99|4201.05|4201.05|0
1605106380000|2020-11-11 14:53:00|4203.41|4203.41|4202.63|4202.63|4203.41|4203.41|4202.63|4202.63|0
1605106390000|2020-11-11 14:53:10|4201.97|4201.97|4205.04|4205.04|4205.04|4205.04|4201.31|4201.31|0
1605106400000|2020-11-11 14:53:20|4205.28|4205.28|4204.04|4204.04|4205.57|4205.57|4204.04|4204.04|0
1605106410000|2020-11-11 14:53:30|4204.06|4204.06|4202.9|4202.9|4204.06|4204.06|4202.9|4202.9|0
1605106420000|2020-11-11 14:53:40|4202.12|4202.12|4200.03|4200.03|4202.12|4202.12|4200.03|4200.03|0
1605106430000|2020-11-11 14:53:50|4199.74|4199.74|4201.3|4201.3|4201.3|4201.3|4199.01|4199.01|0
1605106440000|2020-11-11 14:54:00|4201.59|4201.59|4203.39|4203.39|4203.39|4203.39|4201.44|4201.44|0
1605106450000|2020-11-11 14:54:10|4204.27|4204.27|4205.37|4205.37|4207.16|4207.16|4204.27|4204.27|0
1605106460000|2020-11-11 14:54:20|4205.67|4205.67|4205.75|4205.75|4206.24|4206.24|4205.67|4205.67|0
1605106470000|2020-11-11 14:54:30|4206.58|4206.58|4206.58|4206.58|4207.56|4207.56|4206.58|4206.58|0
1605106480000|2020-11-11 14:54:40|4206.34|4206.34|4208.99|4208.99|4208.99|4208.99|4206.34|4206.34|0
1605106490000|2020-11-11 14:54:50|4209.28|4209.28|4207.58|4207.58|4209.82|4209.82|4207.58|4207.58|0
1605106500000|2020-11-11 14:55:00|4207.87|4207.87|4208.31|4208.31|4208.31|4208.31|4207.87|4207.87|0
1605106510000|2020-11-11 14:55:10|4208.26|4208.26|4208.26|4208.26|4208.55|4208.55|4208.26|4208.26|0
1605106520000|2020-11-11 14:55:20|4207.34|4207.34|4204.4|4204.4|4207.34|4207.34|4204.11|4204.11|0
1605106530000|2020-11-11 14:55:30|4204.18|4204.18|4202.58|4202.58|4204.18|4204.18|4202.58|4202.58|0
1605106540000|2020-11-11 14:55:40|4202.97|4202.97|4200.43|4200.43|4202.98|4202.98|4200.43|4200.43|0
1605106550000|2020-11-11 14:55:50|4199.7|4199.7|4197.92|4197.92|4199.7|4199.7|4197.44|4197.44|0
1605106560000|2020-11-11 14:56:00|4197.19|4197.19|4196.56|4196.56|4197.19|4197.19|4195.76|4195.76|0
1605106570000|2020-11-11 14:56:10|4196.27|4196.27|4195.1|4195.1|4196.27|4196.27|4195.1|4195.1|0
1605106580000|2020-11-11 14:56:20|4196.27|4196.27|4198.61|4198.61|4198.61|4198.61|4196.27|4196.27|0
1605106590000|2020-11-11 14:56:30|4199.09|4199.09|4201.77|4201.77|4201.77|4201.77|4198.34|4198.34|0
1605106600000|2020-11-11 14:56:40|4201.28|4201.28|4198.7|4198.7|4201.52|4201.52|4198.7|4198.7|0
1605106610000|2020-11-11 14:56:50|4198.41|4198.41|4198.43|4198.43|4198.43|4198.43|4197.46|4197.46|0
1605106620000|2020-11-11 14:57:00|4198.73|4198.73|4198.6|4198.6|4199.2|4199.2|4198.35|4198.35|0
1605106630000|2020-11-11 14:57:10|4199.4|4199.4|4198.49|4198.49|4199.42|4199.42|4198.49|4198.49|0
1605106640000|2020-11-11 14:57:20|4199.18|4199.18|4200.22|4200.22|4200.42|4200.42|4199.18|4199.18|0
1605106650000|2020-11-11 14:57:30|4200.52|4200.52|4201.61|4201.61|4202.09|4202.09|4200.22|4200.22|0
1605106660000|2020-11-11 14:57:40|4201.9|4201.9|4198.54|4198.54|4201.9|4201.9|4198.54|4198.54|0
1605106670000|2020-11-11 14:57:50|4198.83|4198.83|4197.28|4197.28|4198.83|4198.83|4197.28|4197.28|0
1605106680000|2020-11-11 14:58:00|4197.32|4197.32|4195.34|4195.34|4197.54|4197.54|4195.34|4195.34|0
1605106690000|2020-11-11 14:58:10|4195.58|4195.58|4195.47|4195.47|4195.58|4195.58|4193.11|4193.11|0
1605106700000|2020-11-11 14:58:20|4195.72|4195.72|4195.35|4195.35|4195.72|4195.72|4193.74|4193.74|0
1605106710000|2020-11-11 14:58:30|4196.45|4196.45|4196.15|4196.15|4196.74|4196.74|4196.15|4196.15|0
1605106720000|2020-11-11 14:58:40|4196.45|4196.45|4196.15|4196.15|4196.45|4196.45|4196.15|4196.15|0
1605106730000|2020-11-11 14:58:50|4196.74|4196.74|4198.68|4198.68|4198.98|4198.98|4196.74|4196.74|0
1605106740000|2020-11-11 14:59:00|4198.98|4198.98|4198.2|4198.2|4198.98|4198.98|4198.2|4198.2|0
1605106750000|2020-11-11 14:59:10|4198.92|4198.92|4200.78|4200.78|4200.78|4200.78|4198.92|4198.92|0
1605106770000|2020-11-11 14:59:30|4201.26|4201.26|4201.87|4201.87|4202.94|4202.94|4201.26|4201.26|0
1605106780000|2020-11-11 14:59:40|4202.62|4202.62|4201.89|4201.89|4203.64|4203.64|4201.89|4201.89|0
1605106790000|2020-11-11 14:59:50|4201.93|4201.93|4200.57|4200.57|4201.93|4201.93|4198.81|4198.81|0
1605106800000|2020-11-11 15:00:00|4200.86|4200.86|4201.83|4201.83|4201.83|4201.83|4200.86|4200.86|0
1605106810000|2020-11-11 15:00:10|4202.42|4202.42|4201.9|4201.9|4203.53|4203.53|4201.9|4201.9|0
1605106820000|2020-11-11 15:00:20|4202.12|4202.12|4201.51|4201.51|4202.88|4202.88|4201.51|4201.51|0
1605106830000|2020-11-11 15:00:30|4201.08|4201.08|4199.79|4199.79|4201.08|4201.08|4199.79|4199.79|0
1605106840000|2020-11-11 15:00:40|4199.3|4199.3|4197.28|4197.28|4199.59|4199.59|4197.28|4197.28|0
1605106850000|2020-11-11 15:00:50|4197.76|4197.76|4199.01|4199.01|4199.01|4199.01|4197.76|4197.76|0
1605106860000|2020-11-11 15:01:00|4199.73|4199.73|4197.47|4197.47|4200.61|4200.61|4197.23|4197.23|0
1605106870000|2020-11-11 15:01:10|4197.18|4197.18|4196.11|4196.11|4197.18|4197.18|4196.11|4196.11|0
1605106880000|2020-11-11 15:01:20|4196.07|4196.07|4194.9|4194.9|4196.07|4196.07|4194.68|4194.68|0
1605106890000|2020-11-11 15:01:30|4194.61|4194.61|4194.08|4194.08|4195.64|4195.64|4194.08|4194.08|0
1605106900000|2020-11-11 15:01:40|4193.78|4193.78|4192.34|4192.34|4193.78|4193.78|4192.34|4192.34|0
1605106910000|2020-11-11 15:01:50|4192.56|4192.56|4191.84|4191.84|4192.56|4192.56|4191.55|4191.55|0
1605106920000|2020-11-11 15:02:00|4192.35|4192.35|4195.08|4195.08|4195.08|4195.08|4192.35|4192.35|0
1605106930000|2020-11-11 15:02:10|4195.32|4195.32|4195.05|4195.05|4195.59|4195.59|4194.25|4194.25|0
1605106940000|2020-11-11 15:02:20|4194.76|4194.76|4195.54|4195.54|4196.12|4196.12|4194.76|4194.76|0
1605106950000|2020-11-11 15:02:30|4196.12|4196.12|4193.86|4193.86|4196.42|4196.42|4193.86|4193.86|0
1605106960000|2020-11-11 15:02:40|4193.62|4193.62|4193.89|4193.89|4193.89|4193.89|4193.02|4193.02|0
1605106970000|2020-11-11 15:02:50|4193.43|4193.43|4193.97|4193.97|4194.26|4194.26|4193.43|4193.43|0
1605106980000|2020-11-11 15:03:00|4194.21|4194.21|4195.72|4195.72|4195.72|4195.72|4193.99|4193.99|0
1605106990000|2020-11-11 15:03:10|4195.94|4195.94|4198.37|4198.37|4198.61|4198.61|4195.94|4195.94|0
1605107000000|2020-11-11 15:03:20|4200.47|4200.47|4202.03|4202.03|4202.61|4202.61|4200.17|4200.17|0
1605107010000|2020-11-11 15:03:30|4201.78|4201.78|4202.14|4202.14|4202.14|4202.14|4200.79|4200.79|0
1605107020000|2020-11-11 15:03:40|4202.62|4202.62|4201.84|4201.84|4203.37|4203.37|4201.84|4201.84|0
1605107030000|2020-11-11 15:03:50|4201.59|4201.59|4199.81|4199.81|4201.62|4201.62|4199.81|4199.81|0
1605107040000|2020-11-11 15:04:00|4199.52|4199.52|4200.57|4200.57|4200.57|4200.57|4199.3|4199.3|0
1605107050000|2020-11-11 15:04:10|4200.08|4200.08|4200.3|4200.3|4200.3|4200.3|4199.5|4199.5|0
1605107060000|2020-11-11 15:04:20|4200.79|4200.79|4200.08|4200.08|4200.79|4200.79|4199.79|4199.79|0
1605107070000|2020-11-11 15:04:30|4200.3|4200.3|4203.36|4203.36|4203.36|4203.36|4200.3|4200.3|0
1605107080000|2020-11-11 15:04:40|4204.09|4204.09|4206.01|4206.01|4206.26|4206.26|4204.09|4204.09|0
1605107090000|2020-11-11 15:04:50|4205.96|4205.96|4203.7|4203.7|4205.96|4205.96|4203.26|4203.26|0
1605107100000|2020-11-11 15:05:00|4204.28|4204.28|4205.53|4205.53|4207.3|4207.3|4204.28|4204.28|0
1605107110000|2020-11-11 15:05:10|4205.96|4205.96|4207.62|4207.62|4207.62|4207.62|4205.06|4205.06|0
1605107120000|2020-11-11 15:05:20|4207.91|4207.91|4203.94|4203.94|4207.91|4207.91|4203.94|4203.94|0
1605107130000|2020-11-11 15:05:30|4204.24|4204.24|4198.43|4198.43|4204.53|4204.53|4198.19|4198.19|0
1605107140000|2020-11-11 15:05:40|4198.47|4198.47|4197.4|4197.4|4198.47|4198.47|4196.21|4196.21|0
1605107150000|2020-11-11 15:05:50|4197.16|4197.16|4198.77|4198.77|4198.77|4198.77|4197.16|4197.16|0
1605107160000|2020-11-11 15:06:00|4198.52|4198.52|4200.57|4200.57|4200.57|4200.57|4198.52|4198.52|0
1605107170000|2020-11-11 15:06:10|4200.13|4200.13|4198.11|4198.11|4200.13|4200.13|4198.11|4198.11|0
1605107180000|2020-11-11 15:06:20|4197.82|4197.82|4199.23|4199.23|4199.23|4199.23|4197.28|4197.28|0
1605107190000|2020-11-11 15:06:30|4198.94|4198.94|4198.72|4198.72|4198.94|4198.94|4197.6|4197.6|0
1605107200000|2020-11-11 15:06:40|4199.02|4199.02|4199.02|4199.02|4199.02|4199.02|4199.02|4199.02|0
1605107210000|2020-11-11 15:06:50|4199.26|4199.26|4201.45|4201.45|4201.45|4201.45|4199.26|4199.26|0
1605107220000|2020-11-11 15:07:00|4202.18|4202.18|4199.65|4199.65|4202.47|4202.47|4199.65|4199.65|0
1605107230000|2020-11-11 15:07:10|4198.87|4198.87|4197.63|4197.63|4198.87|4198.87|4197.63|4197.63|0
1605107240000|2020-11-11 15:07:20|4197.85|4197.85|4197.65|4197.65|4198.97|4198.97|4197.65|4197.65|0
1605107250000|2020-11-11 15:07:30|4197.94|4197.94|4198.36|4198.36|4198.36|4198.36|4197.41|4197.41|0
1605107260000|2020-11-11 15:07:40|4198.6|4198.6|4198.03|4198.03|4198.62|4198.62|4198.03|4198.03|0
1605107270000|2020-11-11 15:07:50|4197.5|4197.5|4196.96|4196.96|4197.5|4197.5|4196.62|4196.62|0
1605107280000|2020-11-11 15:08:00|4196.38|4196.38|4196.52|4196.52|4196.52|4196.52|4195.01|4195.01|0
1605107290000|2020-11-11 15:08:10|4196.81|4196.81|4195.99|4195.99|4197.57|4197.57|4195.99|4195.99|0
1605107300000|2020-11-11 15:08:20|4196.28|4196.28|4196.52|4196.52|4196.81|4196.81|4196.28|4196.28|0
1605107310000|2020-11-11 15:08:30|4195.84|4195.84|4195.25|4195.25|4195.84|4195.84|4195.25|4195.25|0
1605107320000|2020-11-11 15:08:40|4195.84|4195.84|4194.18|4194.18|4195.84|4195.84|4194.18|4194.18|0
1605107330000|2020-11-11 15:08:50|4194.43|4194.43|4194.65|4194.65|4194.65|4194.65|4194.43|4194.43|0
1605107340000|2020-11-11 15:09:00|4194.86|4194.86|4195.47|4195.47|4196.4|4196.4|4194.86|4194.86|0
1605107350000|2020-11-11 15:09:10|4195.72|4195.72|4195.37|4195.37|4196.98|4196.98|4195.37|4195.37|0
1605107360000|2020-11-11 15:09:20|4195.67|4195.67|4195.42|4195.42|4195.67|4195.67|4195.37|4195.37|0
1605107370000|2020-11-11 15:09:30|4195.72|4195.72|4197.98|4197.98|4197.98|4197.98|4195.72|4195.72|0
1605107380000|2020-11-11 15:09:40|4198.22|4198.22|4199.61|4199.61|4199.61|4199.61|4198.22|4198.22|0
1605107390000|2020-11-11 15:09:50|4200.13|4200.13|4200.13|4200.13|4200.13|4200.13|4199.84|4199.84|0
1605107400000|2020-11-11 15:10:00|4199.84|4199.84|4200.15|4200.15|4201.47|4201.47|4199.55|4199.55|0
1605107410000|2020-11-11 15:10:10|4200.37|4200.37|4200.37|4200.37|4200.37|4200.37|4200.37|4200.37|0
1605107420000|2020-11-11 15:10:20|4200.08|4200.08|4198.89|4198.89|4200.08|4200.08|4198.38|4198.38|0
1605107430000|2020-11-11 15:10:30|4198.38|4198.38|4198.33|4198.33|4199.1|4199.1|4198.33|4198.33|0
1605107440000|2020-11-11 15:10:40|4198.08|4198.08|4203.71|4203.71|4203.71|4203.71|4198.08|4198.08|0
1605107450000|2020-11-11 15:10:50|4204.44|4204.44|4204.81|4204.81|4205.4|4205.4|4204.01|4204.01|0
1605107460000|2020-11-11 15:11:00|4204.59|4204.59|4205.67|4205.67|4205.94|4205.94|4204.37|4204.37|0
1605107470000|2020-11-11 15:11:10|4205.89|4205.89|4206.69|4206.69|4206.69|4206.69|4205.89|4205.89|0
1605107480000|2020-11-11 15:11:20|4206.94|4206.94|4206.94|4206.94|4207.52|4207.52|4206.94|4206.94|0
1605107490000|2020-11-11 15:11:30|4206.5|4206.5|4207.43|4207.43|4207.98|4207.98|4206.5|4206.5|0
1605107500000|2020-11-11 15:11:40|4207.14|4207.14|4207.29|4207.29|4207.97|4207.97|4206.99|4206.99|0
1605107510000|2020-11-11 15:11:50|4207.07|4207.07|4205.92|4205.92|4207.5|4207.5|4205.92|4205.92|0
1605107520000|2020-11-11 15:12:00|4205.7|4205.7|4206|4206|4206.7|4206.7|4205.7|4205.7|0
1605107530000|2020-11-11 15:12:10|4205.7|4205.7|4198.46|4198.46|4205.7|4205.7|4198.46|4198.46|0
1605107540000|2020-11-11 15:12:20|4199.11|4199.11|4200.35|4200.35|4200.62|4200.62|4199.11|4199.11|0
1605107550000|2020-11-11 15:12:30|4199.62|4199.62|4199.55|4199.55|4199.62|4199.62|4199.33|4199.33|0
1605107560000|2020-11-11 15:12:40|4198.58|4198.58|4198.65|4198.65|4198.87|4198.87|4197.46|4197.46|0
1605107570000|2020-11-11 15:12:50|4198.9|4198.9|4199.67|4199.67|4199.67|4199.67|4198.9|4198.9|0
1605107580000|2020-11-11 15:13:00|4200.87|4200.87|4204.37|4204.37|4204.37|4204.37|4200.87|4200.87|0
1605107590000|2020-11-11 15:13:10|4204.66|4204.66|4201.79|4201.79|4204.66|4204.66|4201.79|4201.79|0
1605107600000|2020-11-11 15:13:20|4202.32|4202.32|4204.87|4204.87|4204.87|4204.87|4202.32|4202.32|0
1605107610000|2020-11-11 15:13:30|4204.28|4204.28|4205.33|4205.33|4205.33|4205.33|4204.04|4204.04|0
1605107620000|2020-11-11 15:13:40|4205.09|4205.09|4201.49|4201.49|4205.09|4205.09|4201.49|4201.49|0
1605107630000|2020-11-11 15:13:50|4200.86|4200.86|4202.22|4202.22|4202.59|4202.59|4200.86|4200.86|0
1605107640000|2020-11-11 15:14:00|4202.51|4202.51|4205.02|4205.02|4205.26|4205.26|4202.51|4202.51|0
1605107650000|2020-11-11 15:14:10|4205.26|4205.26|4203.97|4203.97|4205.26|4205.26|4203.97|4203.97|0
1605107660000|2020-11-11 15:14:20|4203.68|4203.68|4203.24|4203.24|4203.68|4203.68|4203.24|4203.24|0
1605107670000|2020-11-11 15:14:30|4203|4203|4201.33|4201.33|4203.46|4203.46|4201.08|4201.08|0
1605107680000|2020-11-11 15:14:40|4202.2|4202.2|4197.77|4197.77|4202.23|4202.23|4197.77|4197.77|0
1605107690000|2020-11-11 15:14:50|4197.99|4197.99|4198.29|4198.29|4198.29|4198.29|4197.99|4197.99|0
1605107700000|2020-11-11 15:15:00|4198.58|4198.58|4197.5|4197.5|4198.58|4198.58|4197.26|4197.26|0
1605107710000|2020-11-11 15:15:10|4197.07|4197.07|4197.06|4197.06|4197.07|4197.07|4197.06|4197.06|0
1605107720000|2020-11-11 15:15:20|4196.81|4196.81|4196.23|4196.23|4197.88|4197.88|4196.23|4196.23|0
1605107730000|2020-11-11 15:15:30|4195.4|4195.4|4196.66|4196.66|4196.66|4196.66|4195.18|4195.18|0
1605107740000|2020-11-11 15:15:40|4196.96|4196.96|4196.66|4196.66|4196.96|4196.96|4196.66|4196.66|0
1605107750000|2020-11-11 15:15:50|4196.91|4196.91|4197.15|4197.15|4197.15|4197.15|4196.66|4196.66|0
1605107760000|2020-11-11 15:16:00|4197.37|4197.37|4199.15|4199.15|4199.37|4199.37|4197.37|4197.37|0
1605107770000|2020-11-11 15:16:10|4198.85|4198.85|4198.54|4198.54|4198.85|4198.85|4198.2|4198.2|0
1605107780000|2020-11-11 15:16:20|4199.08|4199.08|4200.44|4200.44|4200.44|4200.44|4199.08|4199.08|0
1605107790000|2020-11-11 15:16:30|4200.66|4200.66|4199.73|4199.73|4201.24|4201.24|4199.73|4199.73|0
1605107800000|2020-11-11 15:16:40|4199.05|4199.05|4199.62|4199.62|4199.62|4199.62|4198.52|4198.52|0
1605107810000|2020-11-11 15:16:50|4200.05|4200.05|4200.13|4200.13|4200.13|4200.13|4199.83|4199.83|0
1605107820000|2020-11-11 15:17:00|4199.81|4199.81|4199.26|4199.26|4199.81|4199.81|4198.78|4198.78|0
1605107830000|2020-11-11 15:17:10|4200.07|4200.07|4200.17|4200.17|4200.9|4200.9|4200.07|4200.07|0
1605107840000|2020-11-11 15:17:20|4201.31|4201.31|4200.63|4200.63|4201.6|4201.6|4200.34|4200.34|0
1605107850000|2020-11-11 15:17:30|4199.87|4199.87|4198.85|4198.85|4199.87|4199.87|4198.85|4198.85|0
1605107860000|2020-11-11 15:17:40|4197.59|4197.59|4200.02|4200.02|4200.02|4200.02|4197.59|4197.59|0
1605107870000|2020-11-11 15:17:50|4199.73|4199.73|4199.05|4199.05|4200.02|4200.02|4199.05|4199.05|0
1605107880000|2020-11-11 15:18:00|4199.48|4199.48|4198.75|4198.75|4199.78|4199.78|4198.51|4198.51|0
1605107890000|2020-11-11 15:18:10|4199.24|4199.24|4199.88|4199.88|4200.11|4200.11|4199.24|4199.24|0
1605107900000|2020-11-11 15:18:20|4200.18|4200.18|4199.37|4199.37|4200.18|4200.18|4199.37|4199.37|0
1605107910000|2020-11-11 15:18:30|4199.35|4199.35|4200.91|4200.91|4200.91|4200.91|4198.89|4198.89|0
1605107920000|2020-11-11 15:18:40|4201.2|4201.2|4202.71|4202.71|4202.71|4202.71|4201.2|4201.2|0
1605107930000|2020-11-11 15:18:50|4203|4203|4202.25|4202.25|4203|4203|4202.2|4202.2|0
1605107940000|2020-11-11 15:19:00|4201.96|4201.96|4200.23|4200.23|4201.96|4201.96|4200.23|4200.23|0
1605107950000|2020-11-11 15:19:10|4199.99|4199.99|4200.98|4200.98|4202.13|4202.13|4199.99|4199.99|0
1605107960000|2020-11-11 15:19:20|4200.74|4200.74|4201.2|4201.2|4201.74|4201.74|4200.74|4200.74|0
1605107970000|2020-11-11 15:19:30|4200.76|4200.76|4199.86|4199.86|4200.76|4200.76|4199.11|4199.11|0
1605107980000|2020-11-11 15:19:40|4199.64|4199.64|4198.17|4198.17|4199.64|4199.64|4198.17|4198.17|0
1605107990000|2020-11-11 15:19:50|4198.63|4198.63|4199.09|4199.09|4199.09|4199.09|4198.63|4198.63|0
1605108000000|2020-11-11 15:20:00|4198.65|4198.65|4198.61|4198.61|4198.65|4198.65|4198.17|4198.17|0
1605108010000|2020-11-11 15:20:10|4198.31|4198.31|4194.38|4194.38|4198.31|4198.31|4194.38|4194.38|0
1605108020000|2020-11-11 15:20:20|4194.6|4194.6|4195.35|4195.35|4195.35|4195.35|4194.14|4194.14|0
1605108030000|2020-11-11 15:20:30|4195.39|4195.39|4197.43|4197.43|4197.43|4197.43|4195.39|4195.39|0
1605108040000|2020-11-11 15:20:40|4197.87|4197.87|4198.18|4198.18|4198.65|4198.65|4197.87|4197.87|0
1605108050000|2020-11-11 15:20:50|4198.77|4198.77|4198.53|4198.53|4198.77|4198.77|4198.53|4198.53|0
1605108060000|2020-11-11 15:21:00|4199.45|4199.45|4200.33|4200.33|4200.72|4200.72|4199.45|4199.45|0
1605108070000|2020-11-11 15:21:10|4201.35|4201.35|4200.72|4200.72|4201.89|4201.89|4200.72|4200.72|0
1605108080000|2020-11-11 15:21:20|4200.43|4200.43|4202.91|4202.91|4203.15|4203.15|4200.43|4200.43|0
1605108090000|2020-11-11 15:21:30|4202.62|4202.62|4201.19|4201.19|4202.62|4202.62|4201.19|4201.19|0
1605108100000|2020-11-11 15:21:40|4200.9|4200.9|4199.67|4199.67|4200.9|4200.9|4199.42|4199.42|0
1605108110000|2020-11-11 15:21:50|4199.91|4199.91|4200.93|4200.93|4200.93|4200.93|4199.91|4199.91|0
1605108120000|2020-11-11 15:22:00|4201.23|4201.23|4201.3|4201.3|4201.94|4201.94|4201|4201|0
1605108130000|2020-11-11 15:22:10|4201.29|4201.29|4203.16|4203.16|4203.45|4203.45|4201|4201|0
1605108140000|2020-11-11 15:22:20|4203.38|4203.38|4201.65|4201.65|4203.38|4203.38|4201.65|4201.65|0
1605108150000|2020-11-11 15:22:30|4200.95|4200.95|4201.19|4201.19|4201.19|4201.19|4200.95|4200.95|0
1605108160000|2020-11-11 15:22:40|4201.2|4201.2|4199.64|4199.64|4201.2|4201.2|4198.89|4198.89|0
1605108170000|2020-11-11 15:22:50|4199.35|4199.35|4198.89|4198.89|4200.34|4200.34|4198.89|4198.89|0
1605108190000|2020-11-11 15:23:10|4199.18|4199.18|4197.3|4197.3|4199.42|4199.42|4197.3|4197.3|0
1605108200000|2020-11-11 15:23:20|4196.42|4196.42|4192.55|4192.55|4196.42|4196.42|4192.54|4192.54|0
1605108210000|2020-11-11 15:23:30|4192.31|4192.31|4193.25|4193.25|4193.52|4193.52|4192.31|4192.31|0
1605108220000|2020-11-11 15:23:40|4193.01|4193.01|4192.32|4192.32|4193.35|4193.35|4192.32|4192.32|0
1605108230000|2020-11-11 15:23:50|4192.03|4192.03|4191.13|4191.13|4192.03|4192.03|4191.13|4191.13|0
1605108240000|2020-11-11 15:24:00|4190.89|4190.89|4190.11|4190.11|4190.89|4190.89|4190.11|4190.11|0
1605108250000|2020-11-11 15:24:10|4189.87|4189.87|4188.87|4188.87|4190.11|4190.11|4188.62|4188.62|0
1605108260000|2020-11-11 15:24:20|4188.38|4188.38|4184.15|4184.15|4188.38|4188.38|4184.15|4184.15|0
1605108270000|2020-11-11 15:24:30|4184.39|4184.39|4182.64|4182.64|4184.63|4184.63|4182.64|4182.64|0
1605108280000|2020-11-11 15:24:40|4182.39|4182.39|4181.42|4181.42|4182.39|4182.39|4181.42|4181.42|0
1605108290000|2020-11-11 15:24:50|4181.18|4181.18|4182.93|4182.93|4182.93|4182.93|4181.18|4181.18|0
1605108300000|2020-11-11 15:25:00|4182.64|4182.64|4183.1|4183.1|4183.9|4183.9|4182.64|4182.64|0
1605108310000|2020-11-11 15:25:10|4182.61|4182.61|4183.68|4183.68|4183.98|4183.98|4182.61|4182.61|0
1605108320000|2020-11-11 15:25:20|4183.93|4183.93|4185.29|4185.29|4186.17|4186.17|4183.93|4183.93|0
1605108330000|2020-11-11 15:25:30|4185.05|4185.05|4183.92|4183.92|4185.05|4185.05|4183.92|4183.92|0
1605108340000|2020-11-11 15:25:40|4184.17|4184.17|4184.83|4184.83|4184.83|4184.83|4183.32|4183.32|0
1605108350000|2020-11-11 15:25:50|4185.27|4185.27|4185.7|4185.7|4185.7|4185.7|4184.51|4184.51|0
1605108360000|2020-11-11 15:26:00|4186.58|4186.58|4186.3|4186.3|4186.58|4186.58|4185.99|4185.99|0
1605108370000|2020-11-11 15:26:10|4186.74|4186.74|4187.54|4187.54|4187.78|4187.78|4186.74|4186.74|0
1605108380000|2020-11-11 15:26:20|4187.25|4187.25|4187.73|4187.73|4187.73|4187.73|4187.25|4187.25|0
1605108390000|2020-11-11 15:26:30|4187.43|4187.43|4185.95|4185.95|4187.43|4187.43|4185.95|4185.95|0
1605108400000|2020-11-11 15:26:40|4186.17|4186.17|4188.16|4188.16|4188.16|4188.16|4186.17|4186.17|0
1605108410000|2020-11-11 15:26:50|4188.46|4188.46|4187.97|4187.97|4188.46|4188.46|4187.97|4187.97|0
1605108420000|2020-11-11 15:27:00|4187.78|4187.78|4187.24|4187.24|4187.78|4187.78|4187.24|4187.24|0
1605108430000|2020-11-11 15:27:10|4187|4187|4187.53|4187.53|4187.53|4187.53|4187|4187|0
1605108440000|2020-11-11 15:27:20|4187.83|4187.83|4188.75|4188.75|4188.99|4188.99|4187.83|4187.83|0
1605108450000|2020-11-11 15:27:30|4189.04|4189.04|4188.29|4188.29|4189.04|4189.04|4188.29|4188.29|0
1605108460000|2020-11-11 15:27:40|4188.32|4188.32|4187.85|4187.85|4188.32|4188.32|4187.56|4187.56|0
1605108470000|2020-11-11 15:27:50|4188.14|4188.14|4188.83|4188.83|4188.83|4188.83|4188.14|4188.14|0
1605108480000|2020-11-11 15:28:00|4188.31|4188.31|4188.99|4188.99|4189.24|4189.24|4188.09|4188.09|0
1605108490000|2020-11-11 15:28:10|4188.56|4188.56|4188.56|4188.56|4188.56|4188.56|4188.56|4188.56|0
1605108500000|2020-11-11 15:28:20|4188.77|4188.77|4186.79|4186.79|4189.65|4189.65|4186.79|4186.79|0
1605108510000|2020-11-11 15:28:30|4186.55|4186.55|4188.03|4188.03|4188.06|4188.06|4186.55|4186.55|0
1605108520000|2020-11-11 15:28:40|4186.52|4186.52|4190.82|4190.82|4190.82|4190.82|4186.23|4186.23|0
1605108530000|2020-11-11 15:28:50|4191.99|4191.99|4191.16|4191.16|4191.99|4191.99|4190.87|4190.87|0
1605108540000|2020-11-11 15:29:00|4190.87|4190.87|4188.93|4188.93|4190.87|4190.87|4188.35|4188.35|0
1605108550000|2020-11-11 15:29:10|4188.01|4188.01|4188.93|4188.93|4188.93|4188.93|4188.01|4188.01|0
1605108560000|2020-11-11 15:29:20|4188.99|4188.99|4189.38|4189.38|4189.97|4189.97|4188.97|4188.97|0
1605108570000|2020-11-11 15:29:30|4189.14|4189.14|4189.43|4189.43|4189.43|4189.43|4189.14|4189.14|0
1605108580000|2020-11-11 15:29:40|4189.72|4189.72|4190.18|4190.18|4191.01|4191.01|4189.72|4189.72|0
1605108590000|2020-11-11 15:29:50|4189.89|4189.89|4189.78|4189.78|4189.89|4189.89|4189|4189|0
1605108600000|2020-11-11 15:30:00|4190.22|4190.22|4187.18|4187.18|4191.29|4191.29|4186.96|4186.96|0
1605108610000|2020-11-11 15:30:10|4187.22|4187.22|4187.46|4187.46|4187.76|4187.76|4187.22|4187.22|0
1605108620000|2020-11-11 15:30:20|4187.22|4187.22|4186.54|4186.54|4187.22|4187.22|4186.52|4186.52|0
1605108630000|2020-11-11 15:30:30|4186.11|4186.11|4185.25|4185.25|4186.32|4186.32|4185.25|4185.25|0
1605108640000|2020-11-11 15:30:40|4185.5|4185.5|4184.29|4184.29|4185.5|4185.5|4184.28|4184.28|0
1605108650000|2020-11-11 15:30:50|4184.05|4184.05|4183.83|4183.83|4184.29|4184.29|4183.83|4183.83|0
1605108660000|2020-11-11 15:31:00|4183.54|4183.54|4185.75|4185.75|4185.75|4185.75|4183.51|4183.51|0
1605108670000|2020-11-11 15:31:10|4186.04|4186.04|4185.77|4185.77|4186.04|4186.04|4185.34|4185.34|0
1605108680000|2020-11-11 15:31:20|4185.24|4185.24|4185.76|4185.76|4185.76|4185.76|4184.98|4184.98|0
1605108690000|2020-11-11 15:31:30|4185.51|4185.51|4186.7|4186.7|4186.7|4186.7|4184.62|4184.62|0
1605108700000|2020-11-11 15:31:40|4187.29|4187.29|4186.7|4186.7|4187.53|4187.53|4186.7|4186.7|0
1605108710000|2020-11-11 15:31:50|4186.92|4186.92|4186.51|4186.51|4187.22|4187.22|4186.51|4186.51|0
1605108720000|2020-11-11 15:32:00|4186.95|4186.95|4187.65|4187.65|4187.9|4187.9|4186.95|4186.95|0
1605108730000|2020-11-11 15:32:10|4187.41|4187.41|4189.54|4189.54|4189.79|4189.79|4187.41|4187.41|0
1605108740000|2020-11-11 15:32:20|4189.84|4189.84|4191.05|4191.05|4191.05|4191.05|4189.62|4189.62|0
1605108750000|2020-11-11 15:32:30|4191.35|4191.35|4192.03|4192.03|4192.27|4192.27|4191.35|4191.35|0
1605108760000|2020-11-11 15:32:40|4192.29|4192.29|4191.46|4191.46|4192.51|4192.51|4191.46|4191.46|0
1605108770000|2020-11-11 15:32:50|4190.54|4190.54|4189.84|4189.84|4190.54|4190.54|4189.84|4189.84|0
1605108780000|2020-11-11 15:33:00|4190.06|4190.06|4190.28|4190.28|4190.28|4190.28|4190.06|4190.06|0
1605108790000|2020-11-11 15:33:10|4191.54|4191.54|4190.47|4190.47|4191.54|4191.54|4190.01|4190.01|0
1605108800000|2020-11-11 15:33:20|4189.98|4189.98|4187.81|4187.81|4189.98|4189.98|4187.77|4187.77|0
1605108810000|2020-11-11 15:33:30|4188.78|4188.78|4189.53|4189.53|4189.53|4189.53|4188.78|4188.78|0
1605108820000|2020-11-11 15:33:40|4189.97|4189.97|4190.06|4190.06|4191.21|4191.21|4189.97|4189.97|0
1605108830000|2020-11-11 15:33:50|4190.28|4190.28|4190.77|4190.77|4190.77|4190.77|4190.28|4190.28|0
1605108840000|2020-11-11 15:34:00|4191.5|4191.5|4189.86|4189.86|4191.5|4191.5|4189.6|4189.6|0
1605108850000|2020-11-11 15:34:10|4190.08|4190.08|4191.27|4191.27|4191.27|4191.27|4190.08|4190.08|0
1605108860000|2020-11-11 15:34:20|4191.03|4191.03|4190.05|4190.05|4191.03|4191.03|4190.05|4190.05|0
1605108870000|2020-11-11 15:34:30|4190.35|4190.35|4189.13|4189.13|4190.35|4190.35|4189.13|4189.13|0
1605108880000|2020-11-11 15:34:40|4188.91|4188.91|4189.67|4189.67|4189.67|4189.67|4188.12|4188.12|0
1605108890000|2020-11-11 15:34:50|4190.44|4190.44|4191.1|4191.1|4191.1|4191.1|4190.44|4190.44|0
1605108900000|2020-11-11 15:35:00|4191.54|4191.54|4192.61|4192.61|4192.61|4192.61|4191.54|4191.54|0
1605108910000|2020-11-11 15:35:10|4192.9|4192.9|4192.37|4192.37|4192.9|4192.9|4191.39|4191.39|0
1605108920000|2020-11-11 15:35:20|4192.15|4192.15|4188.79|4188.79|4192.15|4192.15|4188.79|4188.79|0
1605108930000|2020-11-11 15:35:30|4188.49|4188.49|4188.61|4188.61|4189.12|4189.12|4188.05|4188.05|0
1605108940000|2020-11-11 15:35:40|4188.37|4188.37|4188.54|4188.54|4189.29|4189.29|4187.88|4187.88|0
1605108950000|2020-11-11 15:35:50|4188.1|4188.1|4187.81|4187.81|4188.76|4188.76|4187.51|4187.51|0
1605108960000|2020-11-11 15:36:00|4187.56|4187.56|4185.96|4185.96|4187.56|4187.56|4185.96|4185.96|0
1605108970000|2020-11-11 15:36:10|4185.74|4185.74|4187.82|4187.82|4187.82|4187.82|4184.56|4184.56|0
1605108980000|2020-11-11 15:36:20|4188.5|4188.5|4188.55|4188.55|4188.8|4188.8|4188.26|4188.26|0
1605108990000|2020-11-11 15:36:30|4187.97|4187.97|4189.43|4189.43|4189.43|4189.43|4187.97|4187.97|0
1605109000000|2020-11-11 15:36:40|4188.26|4188.26|4185.61|4185.61|4188.26|4188.26|4185.61|4185.61|0
1605109010000|2020-11-11 15:36:50|4185.9|4185.9|4185.9|4185.9|4185.9|4185.9|4185.9|4185.9|0
1605109020000|2020-11-11 15:37:00|4186.34|4186.34|4185.29|4185.29|4186.34|4186.34|4185.29|4185.29|0
1605109030000|2020-11-11 15:37:10|4185.78|4185.78|4185.53|4185.53|4185.78|4185.78|4185.32|4185.32|0
1605109040000|2020-11-11 15:37:20|4185.83|4185.83|4185.02|4185.02|4185.83|4185.83|4184.78|4184.78|0
1605109050000|2020-11-11 15:37:30|4185.32|4185.32|4186.31|4186.31|4186.31|4186.31|4185.02|4185.02|0
1605109060000|2020-11-11 15:37:40|4186.07|4186.07|4184.08|4184.08|4186.12|4186.12|4184.08|4184.08|0
1605109070000|2020-11-11 15:37:50|4183.78|4183.78|4183.86|4183.86|4184.08|4184.08|4183.64|4183.64|0
1605109080000|2020-11-11 15:38:00|4183.64|4183.64|4184.39|4184.39|4184.61|4184.61|4183.4|4183.4|0
1605109090000|2020-11-11 15:38:10|4184.61|4184.61|4185.8|4185.8|4185.8|4185.8|4184.61|4184.61|0
1605109100000|2020-11-11 15:38:20|4186.97|4186.97|4189.22|4189.22|4189.23|4189.23|4186.97|4186.97|0
1605109110000|2020-11-11 15:38:30|4189.81|4189.81|4191.21|4191.21|4191.21|4191.21|4189.81|4189.81|0
1605109120000|2020-11-11 15:38:40|4191.5|4191.5|4188.78|4188.78|4191.75|4191.75|4188.49|4188.49|0
1605109130000|2020-11-11 15:38:50|4189.7|4189.7|4190.48|4190.48|4190.48|4190.48|4189.46|4189.46|0
1605109140000|2020-11-11 15:39:00|4190.78|4190.78|4192.52|4192.52|4192.52|4192.52|4190.78|4190.78|0
1605109150000|2020-11-11 15:39:10|4192.28|4192.28|4191.55|4191.55|4192.28|4192.28|4191.26|4191.26|0
1605109160000|2020-11-11 15:39:20|4191.85|4191.85|4191.31|4191.31|4192.04|4192.04|4191.31|4191.31|0
1605109170000|2020-11-11 15:39:30|4191.02|4191.02|4190.73|4190.73|4191.02|4191.02|4190.73|4190.73|0
1605109180000|2020-11-11 15:39:40|4191.45|4191.45|4190.97|4190.97|4191.45|4191.45|4190.97|4190.97|0
1605109190000|2020-11-11 15:39:50|4190.75|4190.75|4190.75|4190.75|4190.75|4190.75|4190.75|4190.75|0
1605109200000|2020-11-11 15:40:00|4190.99|4190.99|4190.79|4190.79|4190.99|4190.99|4190.51|4190.51|0
1605109210000|2020-11-11 15:40:10|4191.03|4191.03|4191.25|4191.25|4191.25|4191.25|4191.03|4191.03|0
1605109220000|2020-11-11 15:40:20|4191.01|4191.01|4191.03|4191.03|4191.03|4191.03|4190.55|4190.55|0
1605109230000|2020-11-11 15:40:30|4191.33|4191.33|4190.79|4190.79|4191.33|4191.33|4190.79|4190.79|0
1605109240000|2020-11-11 15:40:40|4191.79|4191.79|4191.79|4191.79|4192.23|4192.23|4191.79|4191.79|0
1605109250000|2020-11-11 15:40:50|4192.08|4192.08|4190.85|4190.85|4192.08|4192.08|4190.13|4190.13|0
1605109260000|2020-11-11 15:41:00|4191.29|4191.29|4192.33|4192.33|4192.33|4192.33|4191.29|4191.29|0
1605109270000|2020-11-11 15:41:10|4192.04|4192.04|4192.77|4192.77|4192.77|4192.77|4192.04|4192.04|0
1605109280000|2020-11-11 15:41:20|4193.6|4193.6|4194.38|4194.38|4195.86|4195.86|4193.6|4193.6|0
1605109290000|2020-11-11 15:41:30|4193.89|4193.89|4193.43|4193.43|4194.38|4194.38|4193.43|4193.43|0
1605109300000|2020-11-11 15:41:40|4193.65|4193.65|4194.72|4194.72|4194.96|4194.96|4193.65|4193.65|0
1605109310000|2020-11-11 15:41:50|4194.5|4194.5|4191.97|4191.97|4194.5|4194.5|4191.97|4191.97|0
1605109320000|2020-11-11 15:42:00|4191.53|4191.53|4189.51|4189.51|4191.77|4191.77|4188.92|4188.92|0
1605109330000|2020-11-11 15:42:10|4190.21|4190.21|4191.26|4191.26|4191.26|4191.26|4190.04|4190.04|0
1605109340000|2020-11-11 15:42:20|4190.97|4190.97|4192.89|4192.89|4192.89|4192.89|4190.97|4190.97|0
1605109350000|2020-11-11 15:42:30|4192.45|4192.45|4191.7|4191.7|4192.45|4192.45|4191.48|4191.48|0
1605109360000|2020-11-11 15:42:40|4191.92|4191.92|4194.89|4194.89|4194.89|4194.89|4191.92|4191.92|0
1605109370000|2020-11-11 15:42:50|4194.74|4194.74|4192.55|4192.55|4194.74|4194.74|4192.55|4192.55|0
1605109380000|2020-11-11 15:43:00|4191.67|4191.67|4190.58|4190.58|4191.67|4191.67|4190.58|4190.58|0
1605109390000|2020-11-11 15:43:10|4190.88|4190.88|4191.97|4191.97|4192.68|4192.68|4190.88|4190.88|0
1605109400000|2020-11-11 15:43:20|4191.68|4191.68|4191.09|4191.09|4191.68|4191.68|4190|4190|0
1605109410000|2020-11-11 15:43:30|4190.62|4190.62|4190.33|4190.33|4190.62|4190.62|4190.33|4190.33|0
1605109420000|2020-11-11 15:43:40|4190.04|4190.04|4191.03|4191.03|4191.84|4191.84|4190.04|4190.04|0
1605109430000|2020-11-11 15:43:50|4190.74|4190.74|4189.32|4189.32|4191.22|4191.22|4189.32|4189.32|0
1605109440000|2020-11-11 15:44:00|4189.76|4189.76|4190.05|4190.05|4190.52|4190.52|4189.76|4189.76|0
1605109450000|2020-11-11 15:44:10|4190.27|4190.27|4190.05|4190.05|4192.19|4192.19|4190.05|4190.05|0
1605109460000|2020-11-11 15:44:20|4190.27|4190.27|4190.98|4190.98|4190.98|4190.98|4190.27|4190.27|0
1605109470000|2020-11-11 15:44:30|4191.27|4191.27|4193.24|4193.24|4193.24|4193.24|4191.27|4191.27|0
1605109480000|2020-11-11 15:44:40|4192.95|4192.95|4194.92|4194.92|4194.92|4194.92|4192.71|4192.71|0
1605109490000|2020-11-11 15:44:50|4195.21|4195.21|4194.92|4194.92|4195.21|4195.21|4194.92|4194.92|0
1605109500000|2020-11-11 15:45:00|4193.87|4193.87|4194.33|4194.33|4194.33|4194.33|4193.15|4193.15|0
1605109510000|2020-11-11 15:45:10|4193.65|4193.65|4195.17|4195.17|4195.17|4195.17|4192.98|4192.98|0
1605109520000|2020-11-11 15:45:20|4195.46|4195.46|4195.95|4195.95|4195.95|4195.95|4195.46|4195.46|0
1605109530000|2020-11-11 15:45:30|4195.46|4195.46|4195.71|4195.71|4195.71|4195.71|4195.46|4195.46|0
1605109540000|2020-11-11 15:45:40|4196|4196|4196.46|4196.46|4196.46|4196.46|4194.49|4194.49|0
1605109550000|2020-11-11 15:45:50|4196.68|4196.68|4196.46|4196.46|4197.49|4197.49|4196.46|4196.46|0
1605109560000|2020-11-11 15:46:00|4196.48|4196.48|4197.05|4197.05|4197.3|4197.3|4196.48|4196.48|0
1605109570000|2020-11-11 15:46:10|4196.81|4196.81|4194.76|4194.76|4196.81|4196.81|4194.76|4194.76|0
1605109580000|2020-11-11 15:46:20|4194.28|4194.28|4190.53|4190.53|4194.28|4194.28|4190.53|4190.53|0
1605109590000|2020-11-11 15:46:30|4190.77|4190.77|4192.67|4192.67|4194.2|4194.2|4190.77|4190.77|0
1605109600000|2020-11-11 15:46:40|4192.63|4192.63|4192.63|4192.63|4192.63|4192.63|4192.63|4192.63|0
1605109610000|2020-11-11 15:46:50|4192.92|4192.92|4192.56|4192.56|4193.87|4193.87|4192.27|4192.27|0
1605109620000|2020-11-11 15:47:00|4192.86|4192.86|4191.3|4191.3|4192.86|4192.86|4191.3|4191.3|0
1605109630000|2020-11-11 15:47:10|4191.05|4191.05|4191.57|4191.57|4191.57|4191.57|4191.05|4191.05|0
1605109640000|2020-11-11 15:47:20|4191.81|4191.81|4192.04|4192.04|4192.04|4192.04|4191.81|4191.81|0
1605109650000|2020-11-11 15:47:30|4191.82|4191.82|4191.8|4191.8|4191.82|4191.82|4191.51|4191.51|0
1605109660000|2020-11-11 15:47:40|4192.29|4192.29|4191.82|4191.82|4192.29|4192.29|4191.53|4191.53|0
1605109670000|2020-11-11 15:47:50|4192.04|4192.04|4194.79|4194.79|4194.79|4194.79|4192.04|4192.04|0
1605109680000|2020-11-11 15:48:00|4194.78|4194.78|4196.63|4196.63|4196.63|4196.63|4194.78|4194.78|0
1605109690000|2020-11-11 15:48:10|4195.93|4195.93|4196.48|4196.48|4196.53|4196.53|4195.93|4195.93|0
1605109700000|2020-11-11 15:48:20|4196.99|4196.99|4195.53|4195.53|4196.99|4196.99|4195.24|4195.24|0
1605109710000|2020-11-11 15:48:30|4195.77|4195.77|4196.48|4196.48|4196.48|4196.48|4195.77|4195.77|0
1605109720000|2020-11-11 15:48:40|4196.7|4196.7|4200.01|4200.01|4200.49|4200.49|4196.7|4196.7|0
1605109730000|2020-11-11 15:48:50|4200.05|4200.05|4199.81|4199.81|4200.07|4200.07|4199.81|4199.81|0
1605109740000|2020-11-11 15:49:00|4200.05|4200.05|4199.29|4199.29|4200.05|4200.05|4199.29|4199.29|0
1605109750000|2020-11-11 15:49:10|4199.51|4199.51|4200.8|4200.8|4200.8|4200.8|4199.51|4199.51|0
1605109760000|2020-11-11 15:49:20|4200.58|4200.58|4200.27|4200.27|4200.58|4200.58|4200.05|4200.05|0
1605109770000|2020-11-11 15:49:30|4200.29|4200.29|4201.06|4201.06|4201.06|4201.06|4200.29|4200.29|0
1605109780000|2020-11-11 15:49:40|4201.05|4201.05|4202.02|4202.02|4203.11|4203.11|4201.05|4201.05|0
1605109790000|2020-11-11 15:49:50|4201.32|4201.32|4199.98|4199.98|4201.32|4201.32|4199.3|4199.3|0
1605109800000|2020-11-11 15:50:00|4199.76|4199.76|4200.59|4200.59|4200.81|4200.81|4199.08|4199.08|0
1605109810000|2020-11-11 15:50:10|4200.88|4200.88|4203.15|4203.15|4203.39|4203.39|4200.88|4200.88|0
1605109820000|2020-11-11 15:50:20|4202.85|4202.85|4203.55|4203.55|4203.55|4203.55|4202.56|4202.56|0
1605109830000|2020-11-11 15:50:30|4203.53|4203.53|4203.46|4203.46|4203.53|4203.53|4201.85|4201.85|0
1605109840000|2020-11-11 15:50:40|4203.48|4203.48|4204.23|4204.23|4204.23|4204.23|4203.48|4203.48|0
1605109850000|2020-11-11 15:50:50|4204.25|4204.25|4202.35|4202.35|4204.25|4204.25|4202.06|4202.06|0
1605109860000|2020-11-11 15:51:00|4202.06|4202.06|4201.73|4201.73|4202.89|4202.89|4201.14|4201.14|0
1605109870000|2020-11-11 15:51:10|4201.44|4201.44|4200.93|4200.93|4201.44|4201.44|4200.78|4200.78|0
1605109880000|2020-11-11 15:51:20|4200.63|4200.63|4199.08|4199.08|4200.88|4200.88|4199.08|4199.08|0
1605109890000|2020-11-11 15:51:30|4198.84|4198.84|4197.81|4197.81|4199.59|4199.59|4197.81|4197.81|0
1605109900000|2020-11-11 15:51:40|4197.59|4197.59|4197.13|4197.13|4197.59|4197.59|4196.59|4196.59|0
1605109910000|2020-11-11 15:51:50|4196.59|4196.59|4197.52|4197.52|4197.52|4197.52|4196.59|4196.59|0
1605109920000|2020-11-11 15:52:00|4197.81|4197.81|4197.06|4197.06|4198.32|4198.32|4197.06|4197.06|0
1605109930000|2020-11-11 15:52:10|4197.02|4197.02|4196.47|4196.47|4197.56|4197.56|4196.47|4196.47|0
1605109940000|2020-11-11 15:52:20|4196.95|4196.95|4197.71|4197.71|4197.71|4197.71|4196.95|4196.95|0
1605109950000|2020-11-11 15:52:30|4198.22|4198.22|4196.41|4196.41|4198.22|4198.22|4196.41|4196.41|0
1605109960000|2020-11-11 15:52:40|4196.65|4196.65|4195.95|4195.95|4196.65|4196.65|4195.95|4195.95|0
1605109970000|2020-11-11 15:52:50|4195.24|4195.24|4194.73|4194.73|4195.24|4195.24|4193.93|4193.93|0
1605109980000|2020-11-11 15:53:00|4194.14|4194.14|4194.73|4194.73|4194.73|4194.73|4194.14|4194.14|0
1605109990000|2020-11-11 15:53:10|4194.97|4194.97|4194.46|4194.46|4194.97|4194.97|4194.03|4194.03|0
1605110000000|2020-11-11 15:53:20|4194.76|4194.76|4196.28|4196.28|4196.57|4196.57|4194.76|4194.76|0
1605110010000|2020-11-11 15:53:30|4196.5|4196.5|4196.5|4196.5|4196.5|4196.5|4196.5|4196.5|0
1605110020000|2020-11-11 15:53:40|4196.93|4196.93|4196.76|4196.76|4197.15|4197.15|4196.47|4196.47|0
1605110030000|2020-11-11 15:53:50|4197.25|4197.25|4197.95|4197.95|4197.95|4197.95|4197.25|4197.25|0
1605110040000|2020-11-11 15:54:00|4198.17|4198.17|4198.9|4198.9|4198.9|4198.9|4198.17|4198.17|0
1605110050000|2020-11-11 15:54:10|4198.97|4198.97|4199.52|4199.52|4199.52|4199.52|4198.92|4198.92|0
1605110060000|2020-11-11 15:54:20|4200.49|4200.49|4200.24|4200.24|4200.49|4200.49|4199.96|4199.96|0
1605110070000|2020-11-11 15:54:30|4200.02|4200.02|4198.73|4198.73|4200.02|4200.02|4198.73|4198.73|0
1605110080000|2020-11-11 15:54:40|4198.51|4198.51|4197.74|4197.74|4198.51|4198.51|4197.52|4197.52|0
1605110090000|2020-11-11 15:54:50|4198.03|4198.03|4198.01|4198.01|4198.03|4198.03|4196.76|4196.76|0
1605110100000|2020-11-11 15:55:00|4198.6|4198.6|4198.14|4198.14|4198.6|4198.6|4197.92|4197.92|0
1605110110000|2020-11-11 15:55:10|4198.13|4198.13|4200.32|4200.32|4200.32|4200.32|4198.13|4198.13|0
1605110120000|2020-11-11 15:55:20|4200.57|4200.57|4198.57|4198.57|4200.57|4200.57|4198.57|4198.57|0
1605110130000|2020-11-11 15:55:30|4198.82|4198.82|4199.59|4199.59|4199.59|4199.59|4198.82|4198.82|0
1605110140000|2020-11-11 15:55:40|4199.89|4199.89|4199.89|4199.89|4199.89|4199.89|4199.89|4199.89|0
1605110150000|2020-11-11 15:55:50|4200.32|4200.32|4200.7|4200.7|4200.77|4200.77|4200.32|4200.32|0
1605110160000|2020-11-11 15:56:00|4201|4201|4200.03|4200.03|4201|4201|4200.03|4200.03|0
1605110170000|2020-11-11 15:56:10|4200.32|4200.32|4201.05|4201.05|4201.27|4201.27|4200.32|4200.32|0
1605110180000|2020-11-11 15:56:20|4201.11|4201.11|4202.58|4202.58|4202.58|4202.58|4201.11|4201.11|0
1605110190000|2020-11-11 15:56:30|4203.07|4203.07|4205.01|4205.01|4205.01|4205.01|4203.07|4203.07|0
1605110200000|2020-11-11 15:56:40|4204.77|4204.77|4205.51|4205.51|4205.82|4205.82|4204.77|4204.77|0
1605110210000|2020-11-11 15:56:50|4205.73|4205.73|4205.95|4205.95|4205.95|4205.95|4205.73|4205.73|0
1605110220000|2020-11-11 15:57:00|4206.19|4206.19|4204.51|4204.51|4206.77|4206.77|4204.51|4204.51|0
1605110230000|2020-11-11 15:57:10|4204.05|4204.05|4204.51|4204.51|4204.51|4204.51|4203.08|4203.08|0
1605110240000|2020-11-11 15:57:20|4203.98|4203.98|4202.95|4202.95|4204.22|4204.22|4202.81|4202.81|0
1605110250000|2020-11-11 15:57:30|4203.17|4203.17|4204.19|4204.19|4204.19|4204.19|4203.17|4203.17|0
1605110260000|2020-11-11 15:57:40|4204.48|4204.48|4204.43|4204.43|4205.45|4205.45|4204.24|4204.24|0
1605110270000|2020-11-11 15:57:50|4203.95|4203.95|4203.73|4203.73|4203.95|4203.95|4203.7|4203.7|0
1605110280000|2020-11-11 15:58:00|4204.02|4204.02|4204.7|4204.7|4204.7|4204.7|4203.73|4203.73|0
1605110290000|2020-11-11 15:58:10|4204.48|4204.48|4203.97|4203.97|4204.48|4204.48|4203.7|4203.7|0
1605110300000|2020-11-11 15:58:20|4204.19|4204.19|4204.19|4204.19|4204.19|4204.19|4204.19|4204.19|0
1605110310000|2020-11-11 15:58:30|4203.9|4203.9|4203.68|4203.68|4204.94|4204.94|4203.65|4203.65|0
1605110320000|2020-11-11 15:58:40|4203.7|4203.7|4202.96|4202.96|4203.97|4203.97|4202.96|4202.96|0
1605110330000|2020-11-11 15:58:50|4203.2|4203.2|4204.47|4204.47|4204.71|4204.71|4203.2|4203.2|0
1605110340000|2020-11-11 15:59:00|4204.69|4204.69|4204.93|4204.93|4204.93|4204.93|4204.69|4204.69|0
1605110350000|2020-11-11 15:59:10|4204.25|4204.25|4204.03|4204.03|4204.25|4204.25|4203.79|4203.79|0
1605110360000|2020-11-11 15:59:20|4203.03|4203.03|4201.42|4201.42|4203.03|4203.03|4201.42|4201.42|0
1605110370000|2020-11-11 15:59:30|4201.13|4201.13|4201.13|4201.13|4201.13|4201.13|4201.13|4201.13|0
1605110380000|2020-11-11 15:59:40|4201.69|4201.69|4202.44|4202.44|4202.98|4202.98|4201.69|4201.69|0
1605110390000|2020-11-11 15:59:50|4202.96|4202.96|4202.71|4202.71|4202.96|4202.96|4202.71|4202.71|0
1605110400000|2020-11-11 16:00:00|4202.42|4202.42|4200.31|4200.31|4202.42|4202.42|4200.31|4200.31|0
1605110410000|2020-11-11 16:00:10|4200.6|4200.6|4201.5|4201.5|4201.5|4201.5|4200.58|4200.58|0
1605110420000|2020-11-11 16:00:20|4201.21|4201.21|4202.36|4202.36|4202.36|4202.36|4201.21|4201.21|0
1605110430000|2020-11-11 16:00:30|4202.12|4202.12|4200.69|4200.69|4202.12|4202.12|4200.47|4200.47|0
1605110440000|2020-11-11 16:00:40|4200.39|4200.39|4199.93|4199.93|4200.39|4200.39|4199.69|4199.69|0
1605110450000|2020-11-11 16:00:50|4200.17|4200.17|4199.59|4199.59|4200.17|4200.17|4199.59|4199.59|0
1605110460000|2020-11-11 16:01:00|4199.81|4199.81|4200.15|4200.15|4200.15|4200.15|4199.35|4199.35|0
1605110470000|2020-11-11 16:01:10|4200.16|4200.16|4200.64|4200.64|4200.64|4200.64|4200.16|4200.16|0
1605110480000|2020-11-11 16:01:20|4200.4|4200.4|4203.69|4203.69|4203.69|4203.69|4200.4|4200.4|0
1605110490000|2020-11-11 16:01:30|4203.68|4203.68|4202.9|4202.9|4204.6|4204.6|4202.9|4202.9|0
1605110500000|2020-11-11 16:01:40|4202.61|4202.61|4199.59|4199.59|4202.61|4202.61|4199.59|4199.59|0
1605110510000|2020-11-11 16:01:50|4198.86|4198.86|4199.04|4199.04|4199.04|4199.04|4198.57|4198.57|0
1605110520000|2020-11-11 16:02:00|4198.6|4198.6|4198.6|4198.6|4198.6|4198.6|4198.6|4198.6|0
1605110530000|2020-11-11 16:02:10|4198.89|4198.89|4199.87|4199.87|4199.87|4199.87|4198.89|4198.89|0
1605110540000|2020-11-11 16:02:20|4199.91|4199.91|4199.82|4199.82|4201.03|4201.03|4199.82|4199.82|0
1605110550000|2020-11-11 16:02:30|4199.64|4199.64|4201.27|4201.27|4201.27|4201.27|4199.63|4199.63|0
1605110560000|2020-11-11 16:02:40|4201.05|4201.05|4200.3|4200.3|4201.81|4201.81|4200.3|4200.3|0
1605110570000|2020-11-11 16:02:50|4200.08|4200.08|4199.04|4199.04|4200.08|4200.08|4199.04|4199.04|0
1605110580000|2020-11-11 16:03:00|4199.07|4199.07|4198.05|4198.05|4199.07|4199.07|4198.05|4198.05|0
1605110590000|2020-11-11 16:03:10|4197.81|4197.81|4196.96|4196.96|4197.83|4197.83|4196.91|4196.91|0
1605110600000|2020-11-11 16:03:20|4196.66|4196.66|4195.85|4195.85|4197.09|4197.09|4195.85|4195.85|0
1605110610000|2020-11-11 16:03:30|4196.63|4196.63|4196.34|4196.34|4196.63|4196.63|4196.12|4196.12|0
1605110620000|2020-11-11 16:03:40|4196.56|4196.56|4194.34|4194.34|4196.56|4196.56|4194.34|4194.34|0
1605110630000|2020-11-11 16:03:50|4193.86|4193.86|4192.91|4192.91|4193.86|4193.86|4192.69|4192.69|0
1605110640000|2020-11-11 16:04:00|4192.87|4192.87|4193.36|4193.36|4193.36|4193.36|4192.82|4192.82|0
1605110650000|2020-11-11 16:04:10|4193.82|4193.82|4193.39|4193.39|4194.04|4194.04|4193.39|4193.39|0
1605110660000|2020-11-11 16:04:20|4193.6|4193.6|4191.56|4191.56|4193.6|4193.6|4191.56|4191.56|0
1605110670000|2020-11-11 16:04:30|4191.27|4191.27|4190.78|4190.78|4191.27|4191.27|4190.78|4190.78|0
1605110680000|2020-11-11 16:04:40|4191.08|4191.08|4188.41|4188.41|4191.09|4191.09|4188.41|4188.41|0
1605110690000|2020-11-11 16:04:50|4188.12|4188.12|4187.42|4187.42|4188.12|4188.12|4187.42|4187.42|0
1605110700000|2020-11-11 16:05:00|4187.12|4187.12|4186.42|4186.42|4187.12|4187.12|4186.42|4186.42|0
1605110710000|2020-11-11 16:05:10|4186.46|4186.46|4184.64|4184.64|4186.46|4186.46|4184.64|4184.64|0
1605110720000|2020-11-11 16:05:20|4184.88|4184.88|4183.97|4183.97|4184.88|4184.88|4183.73|4183.73|0
1605110730000|2020-11-11 16:05:30|4184.43|4184.43|4185|4185|4185.22|4185.22|4184.43|4184.43|0
1605110740000|2020-11-11 16:05:40|4185.3|4185.3|4185.51|4185.51|4185.51|4185.51|4185.3|4185.3|0
1605110750000|2020-11-11 16:05:50|4185.27|4185.27|4185.51|4185.51|4185.51|4185.51|4185.27|4185.27|0
1605110760000|2020-11-11 16:06:00|4185.55|4185.55|4185.09|4185.09|4185.55|4185.55|4184.77|4184.77|0
1605110770000|2020-11-11 16:06:10|4185.31|4185.31|4185.57|4185.57|4185.57|4185.57|4185.02|4185.02|0
1605110780000|2020-11-11 16:06:20|4185.55|4185.55|4185.13|4185.13|4185.59|4185.59|4184.59|4184.59|0
1605110790000|2020-11-11 16:06:30|4185.35|4185.35|4187.56|4187.56|4187.56|4187.56|4185.35|4185.35|0
1605110800000|2020-11-11 16:06:40|4187.78|4187.78|4188.26|4188.26|4188.26|4188.26|4187.78|4187.78|0
1605110810000|2020-11-11 16:06:50|4188.02|4188.02|4186.32|4186.32|4188.02|4188.02|4186.32|4186.32|0
1605110820000|2020-11-11 16:07:00|4186.03|4186.03|4185.56|4185.56|4186.03|4186.03|4185.05|4185.05|0
1605110830000|2020-11-11 16:07:10|4185.34|4185.34|4186.5|4186.5|4186.5|4186.5|4185.32|4185.32|0
1605110840000|2020-11-11 16:07:20|4187.09|4187.09|4188.79|4188.79|4188.84|4188.84|4187.09|4187.09|0
1605110850000|2020-11-11 16:07:30|4188.75|4188.75|4191.16|4191.16|4191.16|4191.16|4188.66|4188.66|0
1605110860000|2020-11-11 16:07:40|4190.94|4190.94|4189.65|4189.65|4190.94|4190.94|4189.65|4189.65|0
1605110870000|2020-11-11 16:07:50|4189.67|4189.67|4190.01|4190.01|4190.67|4190.67|4189.67|4189.67|0
1605110890000|2020-11-11 16:08:10|4189.72|4189.72|4189.42|4189.42|4189.72|4189.72|4189.42|4189.42|0
1605110900000|2020-11-11 16:08:20|4189.72|4189.72|4189.96|4189.96|4190.01|4190.01|4189.72|4189.72|0
1605110910000|2020-11-11 16:08:30|4190.44|4190.44|4191.95|4191.95|4191.95|4191.95|4190.44|4190.44|0
1605110920000|2020-11-11 16:08:40|4192.17|4192.17|4191.71|4191.71|4192.17|4192.17|4191.42|4191.42|0
1605110930000|2020-11-11 16:08:50|4191.95|4191.95|4192.2|4192.2|4192.2|4192.2|4191.73|4191.73|0
1605110940000|2020-11-11 16:09:00|4192.49|4192.49|4192.07|4192.07|4192.49|4192.49|4191.28|4191.28|0
1605110950000|2020-11-11 16:09:10|4192.36|4192.36|4191.83|4191.83|4192.36|4192.36|4191.83|4191.83|0
1605110960000|2020-11-11 16:09:20|4191.61|4191.61|4189.72|4189.72|4191.61|4191.61|4189.72|4189.72|0
1605110970000|2020-11-11 16:09:30|4190.69|4190.69|4190.9|4190.9|4190.9|4190.9|4190.44|4190.44|0
1605110980000|2020-11-11 16:09:40|4190.66|4190.66|4190.9|4190.9|4190.9|4190.9|4190.66|4190.66|0
1605110990000|2020-11-11 16:09:50|4190.44|4190.44|4190.98|4190.98|4190.98|4190.98|4190.44|4190.44|0
1605111000000|2020-11-11 16:10:00|4190.95|4190.95|4191.17|4191.17|4191.17|4191.17|4190.95|4190.95|0
1605111010000|2020-11-11 16:10:10|4191.21|4191.21|4190.46|4190.46|4191.75|4191.75|4190.46|4190.46|0
1605111020000|2020-11-11 16:10:20|4190.75|4190.75|4191.46|4191.46|4191.51|4191.51|4190.75|4190.75|0
1605111030000|2020-11-11 16:10:30|4192.21|4192.21|4191.75|4191.75|4192.21|4192.21|4191.75|4191.75|0
1605111040000|2020-11-11 16:10:40|4191.81|4191.81|4191.31|4191.31|4191.81|4191.81|4191.05|4191.05|0
1605111050000|2020-11-11 16:10:50|4191.53|4191.53|4192.52|4192.52|4192.74|4192.74|4191.53|4191.53|0
1605111060000|2020-11-11 16:11:00|4192.74|4192.74|4190.24|4190.24|4192.74|4192.74|4190.24|4190.24|0
1605111070000|2020-11-11 16:11:10|4190.53|4190.53|4191.69|4191.69|4191.91|4191.91|4190.53|4190.53|0
1605111080000|2020-11-11 16:11:20|4191.91|4191.91|4191.47|4191.47|4191.91|4191.91|4191.45|4191.45|0
1605111090000|2020-11-11 16:11:30|4191.51|4191.51|4193.34|4193.34|4193.34|4193.34|4191.49|4191.49|0
1605111100000|2020-11-11 16:11:40|4192.81|4192.81|4192.81|4192.81|4192.81|4192.81|4192.52|4192.52|0
1605111110000|2020-11-11 16:11:50|4192.37|4192.37|4192.66|4192.66|4192.96|4192.96|4192.37|4192.37|0
1605111120000|2020-11-11 16:12:00|4192.88|4192.88|4193.93|4193.93|4194.63|4194.63|4192.88|4192.88|0
1605111130000|2020-11-11 16:12:10|4194.22|4194.22|4193.23|4193.23|4194.22|4194.22|4192.87|4192.87|0
1605111140000|2020-11-11 16:12:20|4192.94|4192.94|4193|4193|4193.01|4193.01|4191.72|4191.72|0
1605111150000|2020-11-11 16:12:30|4193.3|4193.3|4193.25|4193.25|4193.3|4193.3|4192.71|4192.71|0
1605111160000|2020-11-11 16:12:40|4193.22|4193.22|4193.22|4193.22|4193.22|4193.22|4193.22|4193.22|0
1605111170000|2020-11-11 16:12:50|4193.21|4193.21|4194.33|4194.33|4194.33|4194.33|4193.21|4193.21|0
1605111180000|2020-11-11 16:13:00|4194.04|4194.04|4194.91|4194.91|4194.91|4194.91|4194.04|4194.04|0
1605111190000|2020-11-11 16:13:10|4194.66|4194.66|4194.2|4194.2|4194.66|4194.66|4193.91|4193.91|0
1605111200000|2020-11-11 16:13:20|4193.98|4193.98|4193.4|4193.4|4194.16|4194.16|4193.4|4193.4|0
1605111210000|2020-11-11 16:13:30|4193.62|4193.62|4192.63|4192.63|4193.62|4193.62|4192.61|4192.61|0
1605111220000|2020-11-11 16:13:40|4192.38|4192.38|4191.48|4191.48|4192.38|4192.38|4191.48|4191.48|0
1605111230000|2020-11-11 16:13:50|4191.73|4191.73|4192.94|4192.94|4193.16|4193.16|4191.73|4191.73|0
1605111240000|2020-11-11 16:14:00|4193.53|4193.53|4193.99|4193.99|4193.99|4193.99|4193.53|4193.53|0
1605111250000|2020-11-11 16:14:10|4194.47|4194.47|4194.04|4194.04|4194.74|4194.74|4193.6|4193.6|0
1605111260000|2020-11-11 16:14:20|4194.28|4194.28|4194.02|4194.02|4194.5|4194.5|4194.02|4194.02|0
1605111270000|2020-11-11 16:14:30|4193.58|4193.58|4194.26|4194.26|4194.26|4194.26|4193.58|4193.58|0
1605111280000|2020-11-11 16:14:40|4194.74|4194.74|4196.49|4196.49|4196.49|4196.49|4194.74|4194.74|0
1605111290000|2020-11-11 16:14:50|4196.25|4196.25|4197.52|4197.52|4197.98|4197.98|4196.25|4196.25|0
1605111300000|2020-11-11 16:15:00|4197.76|4197.76|4200.29|4200.29|4200.29|4200.29|4197.76|4197.76|0
1605111310000|2020-11-11 16:15:10|4200.54|4200.54|4200.29|4200.29|4201.34|4201.34|4200|4200|0
1605111320000|2020-11-11 16:15:20|4200|4200|4199.49|4199.49|4200|4200|4199.25|4199.25|0
1605111330000|2020-11-11 16:15:30|4199.25|4199.25|4198.81|4198.81|4199.25|4199.25|4198.78|4198.78|0
1605111340000|2020-11-11 16:15:40|4198.59|4198.59|4198.36|4198.36|4199.04|4199.04|4198.29|4198.29|0
1605111350000|2020-11-11 16:15:50|4198.14|4198.14|4198.8|4198.8|4199.04|4199.04|4198.14|4198.14|0
1605111360000|2020-11-11 16:16:00|4199.04|4199.04|4198.8|4198.8|4199.04|4199.04|4198.58|4198.58|0
1605111370000|2020-11-11 16:16:10|4198.58|4198.58|4199.58|4199.58|4199.58|4199.58|4198.58|4198.58|0
1605111380000|2020-11-11 16:16:20|4198.85|4198.85|4200.11|4200.11|4200.33|4200.33|4198.63|4198.63|0
1605111390000|2020-11-11 16:16:30|4200.35|4200.35|4199.38|4199.38|4200.62|4200.62|4199.38|4199.38|0
1605111400000|2020-11-11 16:16:40|4199.67|4199.67|4199.67|4199.67|4199.67|4199.67|4199.67|4199.67|0
1605111410000|2020-11-11 16:16:50|4199.38|4199.38|4199.87|4199.87|4200.11|4200.11|4199.38|4199.38|0
1605111420000|2020-11-11 16:17:00|4200.11|4200.11|4197.35|4197.35|4200.11|4200.11|4196.85|4196.85|0
1605111430000|2020-11-11 16:17:10|4197.38|4197.38|4198.28|4198.28|4198.53|4198.53|4197.38|4197.38|0
1605111440000|2020-11-11 16:17:20|4198.53|4198.53|4197.2|4197.2|4198.86|4198.86|4197.2|4197.2|0
1605111450000|2020-11-11 16:17:30|4197.42|4197.42|4196.43|4196.43|4197.42|4197.42|4195.48|4195.48|0
1605111460000|2020-11-11 16:17:40|4196.67|4196.67|4197.42|4197.42|4197.42|4197.42|4196.67|4196.67|0
1605111470000|2020-11-11 16:17:50|4197.2|4197.2|4196.72|4196.72|4197.2|4197.2|4196.72|4196.72|0
1605111480000|2020-11-11 16:18:00|4196.96|4196.96|4197.46|4197.46|4197.46|4197.46|4196.74|4196.74|0
1605111490000|2020-11-11 16:18:10|4195.92|4195.92|4196.41|4196.41|4196.65|4196.65|4195.73|4195.73|0
1605111500000|2020-11-11 16:18:20|4196.19|4196.19|4197.41|4197.41|4197.41|4197.41|4196.19|4196.19|0
1605111510000|2020-11-11 16:18:30|4197.16|4197.16|4196.61|4196.61|4197.16|4197.16|4196.12|4196.12|0
1605111520000|2020-11-11 16:18:40|4196.9|4196.9|4196.61|4196.61|4197.9|4197.9|4196.39|4196.39|0
1605111530000|2020-11-11 16:18:50|4196.58|4196.58|4196.17|4196.17|4196.85|4196.85|4195.88|4195.88|0
1605111540000|2020-11-11 16:19:00|4196.39|4196.39|4196.39|4196.39|4196.7|4196.7|4196.19|4196.19|0
1605111550000|2020-11-11 16:19:10|4195.42|4195.42|4195.63|4195.63|4195.63|4195.63|4194.73|4194.73|0
1605111560000|2020-11-11 16:19:20|4195.42|4195.42|4195.93|4195.93|4196.17|4196.17|4195.2|4195.2|0
1605111570000|2020-11-11 16:19:30|4196.17|4196.17|4197.48|4197.48|4197.48|4197.48|4196.17|4196.17|0
1605111580000|2020-11-11 16:19:40|4197.47|4197.47|4197.56|4197.56|4198.24|4198.24|4197.46|4197.46|0
1605111590000|2020-11-11 16:19:50|4197.34|4197.34|4197.37|4197.37|4197.81|4197.81|4197.08|4197.08|0
1605111600000|2020-11-11 16:20:00|4197.08|4197.08|4197.32|4197.32|4197.54|4197.54|4197.08|4197.08|0
1605111610000|2020-11-11 16:20:10|4197.08|4197.08|4198.42|4198.42|4198.42|4198.42|4197.08|4197.08|0
1605111620000|2020-11-11 16:20:20|4198.64|4198.64|4199.17|4199.17|4199.17|4199.17|4198.64|4198.64|0
1605111630000|2020-11-11 16:20:30|4199.42|4199.42|4197.13|4197.13|4199.42|4199.42|4197.13|4197.13|0
1605111640000|2020-11-11 16:20:40|4196.91|4196.91|4197.72|4197.72|4197.96|4197.96|4196.91|4196.91|0
1605111650000|2020-11-11 16:20:50|4197.68|4197.68|4197.46|4197.46|4197.68|4197.68|4197.46|4197.46|0
1605111660000|2020-11-11 16:21:00|4197.44|4197.44|4198.79|4198.79|4199|4199|4197.44|4197.44|0
1605111670000|2020-11-11 16:21:10|4199.03|4199.03|4198.79|4198.79|4199.25|4199.25|4198.79|4198.79|0
1605111680000|2020-11-11 16:21:20|4198.49|4198.49|4197.28|4197.28|4198.49|4198.49|4197.28|4197.28|0
1605111690000|2020-11-11 16:21:30|4196.99|4196.99|4198.88|4198.88|4199.12|4199.12|4196.99|4196.99|0
1605111700000|2020-11-11 16:21:40|4199.17|4199.17|4199.84|4199.84|4200.17|4200.17|4199.17|4199.17|0
1605111710000|2020-11-11 16:21:50|4199.59|4199.59|4198.84|4198.84|4199.59|4199.59|4198.84|4198.84|0
1605111720000|2020-11-11 16:22:00|4199.13|4199.13|4197.92|4197.92|4199.13|4199.13|4197.92|4197.92|0
1605111730000|2020-11-11 16:22:10|4197.62|4197.62|4197.61|4197.61|4197.62|4197.62|4197.31|4197.31|0
1605111740000|2020-11-11 16:22:20|4197.31|4197.31|4197.31|4197.31|4197.31|4197.31|4197.31|4197.31|0
1605111750000|2020-11-11 16:22:30|4197.55|4197.55|4197.77|4197.77|4197.77|4197.77|4197.55|4197.55|0
1605111760000|2020-11-11 16:22:40|4197.79|4197.79|4198.54|4198.54|4198.55|4198.55|4197.79|4197.79|0
1605111770000|2020-11-11 16:22:50|4198.53|4198.53|4197.79|4197.79|4198.53|4198.53|4197.79|4197.79|0
1605111780000|2020-11-11 16:23:00|4198.33|4198.33|4199.04|4199.04|4199.26|4199.26|4198.33|4198.33|0
1605111790000|2020-11-11 16:23:10|4198.75|4198.75|4198.27|4198.27|4198.75|4198.75|4198.27|4198.27|0
1605111800000|2020-11-11 16:23:20|4198.76|4198.76|4200.35|4200.35|4200.35|4200.35|4198.76|4198.76|0
1605111810000|2020-11-11 16:23:30|4200.13|4200.13|4200.06|4200.06|4200.13|4200.13|4199.84|4199.84|0
1605111820000|2020-11-11 16:23:40|4200.35|4200.35|4201.86|4201.86|4201.86|4201.86|4200.06|4200.06|0
1605111830000|2020-11-11 16:23:50|4201.62|4201.62|4200.64|4200.64|4201.62|4201.62|4200.64|4200.64|0
1605111840000|2020-11-11 16:24:00|4200.89|4200.89|4200.64|4200.64|4201.52|4201.52|4200.35|4200.35|0
1605111850000|2020-11-11 16:24:10|4200.94|4200.94|4200.4|4200.4|4200.94|4200.94|4200.4|4200.4|0
1605111870000|2020-11-11 16:24:30|4200.99|4200.99|4200.97|4200.97|4200.99|4200.99|4200.38|4200.38|0
1605111880000|2020-11-11 16:24:40|4201.21|4201.21|4201.69|4201.69|4201.69|4201.69|4200.86|4200.86|0
1605111890000|2020-11-11 16:24:50|4201.68|4201.68|4200.1|4200.1|4201.68|4201.68|4200.1|4200.1|0
1605111900000|2020-11-11 16:25:00|4200.39|4200.39|4201.93|4201.93|4202.44|4202.44|4200.1|4200.1|0
1605111910000|2020-11-11 16:25:10|4202.15|4202.15|4202.83|4202.83|4202.83|4202.83|4202.15|4202.15|0
1605111920000|2020-11-11 16:25:20|4203.13|4203.13|4203.86|4203.86|4204.34|4204.34|4203.13|4203.13|0
1605111930000|2020-11-11 16:25:30|4203.89|4203.89|4204.47|4204.47|4204.71|4204.71|4203.89|4203.89|0
1605111940000|2020-11-11 16:25:40|4204.17|4204.17|4204|4204|4204.47|4204.47|4203.71|4203.71|0
1605111950000|2020-11-11 16:25:50|4204.76|4204.76|4206.01|4206.01|4206.01|4206.01|4204.76|4204.76|0
1605111960000|2020-11-11 16:26:00|4205.72|4205.72|4206.98|4206.98|4207.25|4207.25|4205.72|4205.72|0
1605111970000|2020-11-11 16:26:10|4206.54|4206.54|4208.06|4208.06|4208.06|4208.06|4206.47|4206.47|0
1605111980000|2020-11-11 16:26:20|4208.07|4208.07|4208.71|4208.71|4208.79|4208.79|4208.07|4208.07|0
1605111990000|2020-11-11 16:26:30|4209.01|4209.01|4206.91|4206.91|4209.25|4209.25|4206.91|4206.91|0
1605112000000|2020-11-11 16:26:40|4206.45|4206.45|4205.74|4205.74|4206.45|4206.45|4205.48|4205.48|0
1605112010000|2020-11-11 16:26:50|4206.81|4206.81|4207.47|4207.47|4207.76|4207.76|4206.81|4206.81|0
1605112020000|2020-11-11 16:27:00|4207.18|4207.18|4205.54|4205.54|4207.4|4207.4|4205.54|4205.54|0
1605112030000|2020-11-11 16:27:10|4205.84|4205.84|4207.64|4207.64|4207.93|4207.93|4205.84|4205.84|0
1605112040000|2020-11-11 16:27:20|4208.22|4208.22|4207.42|4207.42|4208.52|4208.52|4207.42|4207.42|0
1605112050000|2020-11-11 16:27:30|4207.18|4207.18|4206.64|4206.64|4207.71|4207.71|4206.64|4206.64|0
1605112060000|2020-11-11 16:27:40|4206.42|4206.42|4207.13|4207.13|4207.13|4207.13|4206.3|4206.3|0
1605112070000|2020-11-11 16:27:50|4206.54|4206.54|4205.18|4205.18|4206.55|4206.55|4205.18|4205.18|0
1605112080000|2020-11-11 16:28:00|4205.47|4205.47|4203.65|4203.65|4205.71|4205.71|4203.65|4203.65|0
1605112090000|2020-11-11 16:28:10|4204.24|4204.24|4205.99|4205.99|4205.99|4205.99|4204.24|4204.24|0
1605112100000|2020-11-11 16:28:20|4206.28|4206.28|4206.01|4206.01|4206.28|4206.28|4205.16|4205.16|0
1605112110000|2020-11-11 16:28:30|4205.43|4205.43|4205.67|4205.67|4206.26|4206.26|4205.43|4205.43|0
1605112120000|2020-11-11 16:28:40|4205.96|4205.96|4206.2|4206.2|4206.72|4206.72|4205.96|4205.96|0
1605112130000|2020-11-11 16:28:50|4206.44|4206.44|4207.74|4207.74|4207.74|4207.74|4206.44|4206.44|0
1605112140000|2020-11-11 16:29:00|4207.45|4207.45|4208.29|4208.29|4208.51|4208.51|4207.45|4207.45|0
1605112150000|2020-11-11 16:29:10|4208.51|4208.51|4207.57|4207.57|4208.8|4208.8|4207.53|4207.53|0
1605112160000|2020-11-11 16:29:20|4207.86|4207.86|4206.52|4206.52|4208.1|4208.1|4206.52|4206.52|0
1605112170000|2020-11-11 16:29:30|4206.57|4206.57|4207.12|4207.12|4207.95|4207.95|4206.57|4206.57|0
1605112180000|2020-11-11 16:29:40|4207.41|4207.41|4207.57|4207.57|4208.2|4208.2|4206.82|4206.82|0
1605112190000|2020-11-11 16:29:50|4207.81|4207.81|4207.81|4207.81|4208.03|4208.03|4205.4|4205.4|0
1605168900000|2020-11-12 08:15:00|4101.09|4101.09|4104.03|4104.03|4104.03|4104.03|4099.73|4099.73|0
1605168910000|2020-11-12 08:15:10|4104.76|4104.76|4105.46|4105.46|4106.21|4106.21|4104.52|4104.52|0
1605168920000|2020-11-12 08:15:20|4105.45|4105.45|4101.5|4101.5|4105.45|4105.45|4101.16|4101.16|0
1605168930000|2020-11-12 08:15:30|4100.97|4100.97|4100.53|4100.53|4100.97|4100.97|4099.67|4099.67|0
1605168940000|2020-11-12 08:15:40|4100.75|4100.75|4098.51|4098.51|4100.75|4100.75|4098.19|4098.19|0
1605168950000|2020-11-12 08:15:50|4097.44|4097.44|4094.33|4094.33|4097.44|4097.44|4094.33|4094.33|0
1605168960000|2020-11-12 08:16:00|4094.19|4094.19|4091.65|4091.65|4094.19|4094.19|4091.65|4091.65|0
1605168970000|2020-11-12 08:16:10|4091.95|4091.95|4093.7|4093.7|4094.28|4094.28|4091.71|4091.71|0
1605168980000|2020-11-12 08:16:20|4093.26|4093.26|4093.74|4093.74|4094.8|4094.8|4093.26|4093.26|0
1605168990000|2020-11-12 08:16:30|4094.03|4094.03|4098.92|4098.92|4098.92|4098.92|4094.03|4094.03|0
1605169000000|2020-11-12 08:16:40|4098.68|4098.68|4103.98|4103.98|4103.98|4103.98|4098.46|4098.46|0
1605169010000|2020-11-12 08:16:50|4104.28|4104.28|4105.66|4105.66|4105.66|4105.66|4104.28|4104.28|0
1605169020000|2020-11-12 08:17:00|4105.95|4105.95|4105.9|4105.9|4106.44|4106.44|4105.9|4105.9|0
1605169030000|2020-11-12 08:17:10|4105.66|4105.66|4105.37|4105.37|4105.66|4105.66|4104.57|4104.57|0
1605169040000|2020-11-12 08:17:20|4105.08|4105.08|4100.36|4100.36|4105.08|4105.08|4099.99|4099.99|0
1605169050000|2020-11-12 08:17:30|4101.08|4101.08|4100.21|4100.21|4101.08|4101.08|4100.21|4100.21|0
1605169060000|2020-11-12 08:17:40|4100.43|4100.43|4101.31|4101.31|4101.6|4101.6|4100.43|4100.43|0
1605169070000|2020-11-12 08:17:50|4102.28|4102.28|4102.28|4102.28|4102.28|4102.28|4102.28|4102.28|0
1605169080000|2020-11-12 08:18:00|4102.57|4102.57|4103.45|4103.45|4103.67|4103.67|4102.57|4102.57|0
1605169090000|2020-11-12 08:18:10|4103.42|4103.42|4104.14|4104.14|4104.14|4104.14|4103.14|4103.14|0
1605169100000|2020-11-12 08:18:20|4104.8|4104.8|4107.57|4107.57|4108.74|4108.74|4104.8|4104.8|0
1605169110000|2020-11-12 08:18:30|4109.03|4109.03|4108.74|4108.74|4109.03|4109.03|4108.74|4108.74|0
1605169120000|2020-11-12 08:18:40|4108.5|4108.5|4108.54|4108.54|4108.74|4108.74|4108.2|4108.2|0
1605169130000|2020-11-12 08:18:50|4108.83|4108.83|4110.68|4110.68|4111.16|4111.16|4108.83|4108.83|0
1605169140000|2020-11-12 08:19:00|4110.19|4110.19|4114.59|4114.59|4114.59|4114.59|4110.19|4110.19|0
1605169150000|2020-11-12 08:19:10|4115.76|4115.76|4116.15|4116.15|4116.83|4116.83|4115.76|4115.76|0
1605169160000|2020-11-12 08:19:20|4116.73|4116.73|4119.26|4119.26|4119.56|4119.56|4116.73|4116.73|0
1605169170000|2020-11-12 08:19:30|4119.56|4119.56|4119.56|4119.56|4119.56|4119.56|4119.56|4119.56|0
1605169180000|2020-11-12 08:19:40|4120.46|4120.46|4120.92|4120.92|4122.28|4122.28|4120.46|4120.46|0
1605169190000|2020-11-12 08:19:50|4121.5|4121.5|4121.07|4121.07|4122.38|4122.38|4120.77|4120.77|0
1605169200000|2020-11-12 08:20:00|4121.72|4121.72|4119.94|4119.94|4122.6|4122.6|4119.65|4119.65|0
1605169210000|2020-11-12 08:20:10|4120.24|4120.24|4121.55|4121.55|4121.79|4121.79|4120.24|4120.24|0
1605169220000|2020-11-12 08:20:20|4121.26|4121.26|4123.04|4123.04|4123.11|4123.11|4121.26|4121.26|0
1605169230000|2020-11-12 08:20:30|4120.51|4120.51|4120.83|4120.83|4120.83|4120.83|4119.29|4119.29|0
1605169240000|2020-11-12 08:20:40|4121.53|4121.53|4121.53|4121.53|4121.53|4121.53|4121.24|4121.24|0
1605169250000|2020-11-12 08:20:50|4121.24|4121.24|4122.24|4122.24|4122.24|4122.24|4121.24|4121.24|0
1605169260000|2020-11-12 08:21:00|4123.11|4123.11|4125.95|4125.95|4126.25|4126.25|4123.11|4123.11|0
1605169270000|2020-11-12 08:21:10|4125.71|4125.71|4124.4|4124.4|4127.12|4127.12|4123.74|4123.74|0
1605169280000|2020-11-12 08:21:20|4124.18|4124.18|4123.25|4123.25|4125.01|4125.01|4123.25|4123.25|0
1605169290000|2020-11-12 08:21:30|4121.8|4121.8|4119.7|4119.7|4121.8|4121.8|4119.12|4119.12|0
1605169300000|2020-11-12 08:21:40|4119.41|4119.41|4119.76|4119.76|4119.76|4119.76|4118.22|4118.22|0
1605169310000|2020-11-12 08:21:50|4120.05|4120.05|4123.23|4123.23|4123.23|4123.23|4120.05|4120.05|0
1605169320000|2020-11-12 08:22:00|4122.94|4122.94|4119.78|4119.78|4122.94|4122.94|4119.78|4119.78|0
1605169330000|2020-11-12 08:22:10|4118.9|4118.9|4119.1|4119.1|4119.34|4119.34|4118.31|4118.31|0
1605169340000|2020-11-12 08:22:20|4119.68|4119.68|4118.94|4118.94|4120.63|4120.63|4118.94|4118.94|0
1605169350000|2020-11-12 08:22:30|4118.65|4118.65|4118.74|4118.74|4118.74|4118.74|4118.45|4118.45|0
1605169360000|2020-11-12 08:22:40|4119.42|4119.42|4118.16|4118.16|4119.42|4119.42|4118.16|4118.16|0
1605169370000|2020-11-12 08:22:50|4118.45|4118.45|4120.52|4120.52|4121.17|4121.17|4118.45|4118.45|0
1605169380000|2020-11-12 08:23:00|4120.08|4120.08|4119.3|4119.3|4120.08|4120.08|4119.01|4119.01|0
1605169390000|2020-11-12 08:23:10|4119.06|4119.06|4119.26|4119.26|4119.26|4119.26|4119.02|4119.02|0
1605169400000|2020-11-12 08:23:20|4119.48|4119.48|4118.92|4118.92|4119.7|4119.7|4118.92|4118.92|0
1605169410000|2020-11-12 08:23:30|4119.16|4119.16|4119.26|4119.26|4119.26|4119.26|4118.68|4118.68|0
1605169420000|2020-11-12 08:23:40|4119.51|4119.51|4119.8|4119.8|4119.8|4119.8|4118.78|4118.78|0
1605169430000|2020-11-12 08:23:50|4119.5|4119.5|4116.43|4116.43|4119.5|4119.5|4115.78|4115.78|0
1605169440000|2020-11-12 08:24:00|4116.65|4116.65|4116.48|4116.48|4118.97|4118.97|4116.36|4116.36|0
1605169450000|2020-11-12 08:24:10|4117.45|4117.45|4117.82|4117.82|4117.82|4117.82|4116.14|4116.14|0
1605169460000|2020-11-12 08:24:20|4119.13|4119.13|4125.51|4125.51|4125.51|4125.51|4119.13|4119.13|0
1605169470000|2020-11-12 08:24:30|4126.26|4126.26|4127.34|4127.34|4127.88|4127.88|4126.26|4126.26|0
1605169480000|2020-11-12 08:24:40|4127.1|4127.1|4124.16|4124.16|4127.1|4127.1|4124.16|4124.16|0
1605169490000|2020-11-12 08:24:50|4124.74|4124.74|4126.64|4126.64|4126.64|4126.64|4124.74|4124.74|0
1605169500000|2020-11-12 08:25:00|4126.93|4126.93|4126.93|4126.93|4126.93|4126.93|4126.93|4126.93|0
1605169510000|2020-11-12 08:25:10|4127.42|4127.42|4127.12|4127.12|4127.42|4127.42|4127.12|4127.12|0
1605169520000|2020-11-12 08:25:20|4126.83|4126.83|4126.83|4126.83|4126.83|4126.83|4126.83|4126.83|0
1605169530000|2020-11-12 08:25:30|4127.42|4127.42|4128.63|4128.63|4128.93|4128.93|4127.42|4127.42|0
1605169540000|2020-11-12 08:25:40|4128.87|4128.87|4129.36|4129.36|4129.36|4129.36|4128.87|4128.87|0
1605169550000|2020-11-12 08:25:50|4130.99|4130.99|4129.77|4129.77|4130.99|4130.99|4129.77|4129.77|0
1605169560000|2020-11-12 08:26:00|4130.21|4130.21|4127.93|4127.93|4130.21|4130.21|4127.93|4127.93|0
1605169570000|2020-11-12 08:26:10|4127.49|4127.49|4128|4128|4128.29|4128.29|4127.49|4127.49|0
1605169580000|2020-11-12 08:26:20|4126.68|4126.68|4126.2|4126.2|4126.68|4126.68|4126.2|4126.2|0
1605169590000|2020-11-12 08:26:30|4125.91|4125.91|4124.88|4124.88|4125.91|4125.91|4124.88|4124.88|0
1605169600000|2020-11-12 08:26:40|4125.47|4125.47|4125.91|4125.91|4125.91|4125.91|4125.47|4125.47|0
1605169610000|2020-11-12 08:26:50|4126.87|4126.87|4126.93|4126.93|4126.93|4126.93|4126.63|4126.63|0
1605169620000|2020-11-12 08:27:00|4127.51|4127.51|4128.17|4128.17|4128.17|4128.17|4126.93|4126.93|0
1605169630000|2020-11-12 08:27:10|4128.39|4128.39|4131.6|4131.6|4131.6|4131.6|4128.39|4128.39|0
1605169640000|2020-11-12 08:27:20|4133.64|4133.64|4128.76|4128.76|4135.32|4135.32|4128.76|4128.76|0
1605169650000|2020-11-12 08:27:30|4128.47|4128.47|4125.6|4125.6|4128.47|4128.47|4125.6|4125.6|0
1605169660000|2020-11-12 08:27:40|4125.84|4125.84|4126.47|4126.47|4126.76|4126.76|4125.84|4125.84|0
1605169670000|2020-11-12 08:27:50|4126.76|4126.76|4125.67|4125.67|4127.44|4127.44|4125.67|4125.67|0
1605169690000|2020-11-12 08:28:10|4126.39|4126.39|4127.44|4127.44|4127.73|4127.73|4126.39|4126.39|0
1605169700000|2020-11-12 08:28:20|4127.68|4127.68|4127.44|4127.44|4127.68|4127.68|4127.44|4127.44|0
1605169710000|2020-11-12 08:28:30|4126.91|4126.91|4128.61|4128.61|4128.61|4128.61|4126.91|4126.91|0
1605169720000|2020-11-12 08:28:40|4128.39|4128.39|4127.93|4127.93|4128.39|4128.39|4127.93|4127.93|0
1605169730000|2020-11-12 08:28:50|4127.64|4127.64|4126.96|4126.96|4127.64|4127.64|4126.42|4126.42|0
1605169740000|2020-11-12 08:29:00|4127.64|4127.64|4126.71|4126.71|4127.64|4127.64|4126.71|4126.71|0
1605169750000|2020-11-12 08:29:10|4126.96|4126.96|4127.39|4127.39|4127.39|4127.39|4126.96|4126.96|0
1605169760000|2020-11-12 08:29:20|4128.47|4128.47|4128.47|4128.47|4128.47|4128.47|4128.47|4128.47|0
1605169770000|2020-11-12 08:29:30|4127.78|4127.78|4127.22|4127.22|4127.78|4127.78|4126.69|4126.69|0
1605169780000|2020-11-12 08:29:40|4127.88|4127.88|4127.59|4127.59|4127.88|4127.88|4127.59|4127.59|0
1605169790000|2020-11-12 08:29:50|4127.88|4127.88|4129.09|4129.09|4129.09|4129.09|4127.88|4127.88|0
1605169800000|2020-11-12 08:30:00|4130.31|4130.31|4129.04|4129.04|4130.31|4130.31|4129.04|4129.04|0
1605169810000|2020-11-12 08:30:10|4129.99|4129.99|4131.2|4131.2|4131.79|4131.79|4129.99|4129.99|0
1605169820000|2020-11-12 08:30:20|4131.44|4131.44|4128.45|4128.45|4131.44|4131.44|4128.45|4128.45|0
1605169830000|2020-11-12 08:30:30|4130.5|4130.5|4128.58|4128.58|4131.28|4131.28|4128.58|4128.58|0
1605169840000|2020-11-12 08:30:40|4129.16|4129.16|4129.16|4129.16|4129.16|4129.16|4129.16|4129.16|0
1605169850000|2020-11-12 08:30:50|4129.89|4129.89|4130.77|4130.77|4130.77|4130.77|4129.89|4129.89|0
1605169860000|2020-11-12 08:31:00|4129.7|4129.7|4129.55|4129.55|4129.7|4129.7|4129.55|4129.55|0
1605169870000|2020-11-12 08:31:10|4128.67|4128.67|4125.92|4125.92|4128.67|4128.67|4124.9|4124.9|0
1605169880000|2020-11-12 08:31:20|4126.22|4126.22|4126.51|4126.51|4126.51|4126.51|4126.22|4126.22|0
1605169890000|2020-11-12 08:31:30|4125.97|4125.97|4123.95|4123.95|4125.97|4125.97|4123.95|4123.95|0
1605169910000|2020-11-12 08:31:50|4123.65|4123.65|4125.12|4125.12|4125.12|4125.12|4123.65|4123.65|0
1605169920000|2020-11-12 08:32:00|4128.03|4128.03|4128.33|4128.33|4128.33|4128.33|4128.03|4128.03|0
1605169930000|2020-11-12 08:32:10|4128.03|4128.03|4128.03|4128.03|4128.03|4128.03|4128.03|4128.03|0
1605169940000|2020-11-12 08:32:20|4128.28|4128.28|4129.74|4129.74|4129.74|4129.74|4128.28|4128.28|0
1605169950000|2020-11-12 08:32:30|4130.32|4130.32|4131.2|4131.2|4131.2|4131.2|4130.32|4130.32|0
1605169960000|2020-11-12 08:32:40|4132.42|4132.42|4132.12|4132.12|4132.42|4132.42|4132.12|4132.12|0
1605169970000|2020-11-12 08:32:50|4132.71|4132.71|4133.95|4133.95|4133.95|4133.95|4132.71|4132.71|0
1605169980000|2020-11-12 08:33:00|4133.66|4133.66|4131.81|4131.81|4133.66|4133.66|4131.81|4131.81|0
1605169990000|2020-11-12 08:33:10|4132.03|4132.03|4132.03|4132.03|4132.03|4132.03|4132.03|4132.03|0
1605170000000|2020-11-12 08:33:20|4132.01|4132.01|4131.96|4131.96|4132.01|4132.01|4131.67|4131.67|0
1605170010000|2020-11-12 08:33:30|4131.98|4131.98|4132.22|4132.22|4132.22|4132.22|4131.39|4131.39|0
1605170020000|2020-11-12 08:33:40|4131.98|4131.98|4131.64|4131.64|4132.51|4132.51|4130.96|4130.96|0
1605170030000|2020-11-12 08:33:50|4131.34|4131.34|4130.39|4130.39|4131.34|4131.34|4130.39|4130.39|0
1605170040000|2020-11-12 08:34:00|4130.17|4130.17|4128.88|4128.88|4130.17|4130.17|4128.88|4128.88|0
1605170050000|2020-11-12 08:34:10|4129.32|4129.32|4131.88|4131.88|4131.88|4131.88|4129.32|4129.32|0
1605170060000|2020-11-12 08:34:20|4131.59|4131.59|4130.93|4130.93|4131.59|4131.59|4130.93|4130.93|0
1605170070000|2020-11-12 08:34:30|4131.22|4131.22|4131.22|4131.22|4131.22|4131.22|4131.22|4131.22|0
1605170080000|2020-11-12 08:34:40|4131.52|4131.52|4135.19|4135.19|4135.19|4135.19|4131.52|4131.52|0
1605170090000|2020-11-12 08:34:50|4135.48|4135.48|4135.77|4135.77|4135.77|4135.77|4135.26|4135.26|0
1605170100000|2020-11-12 08:35:00|4135.53|4135.53|4134.07|4134.07|4135.53|4135.53|4134.07|4134.07|0
1605170110000|2020-11-12 08:35:10|4133.58|4133.58|4133.29|4133.29|4133.58|4133.58|4133.29|4133.29|0
1605170120000|2020-11-12 08:35:20|4133.07|4133.07|4133.07|4133.07|4133.07|4133.07|4133.07|4133.07|0
1605170130000|2020-11-12 08:35:30|4133.37|4133.37|4134.29|4134.29|4134.29|4134.29|4133.37|4133.37|0
1605170140000|2020-11-12 08:35:40|4134.87|4134.87|4135.17|4135.17|4135.46|4135.46|4134.87|4134.87|0
1605170150000|2020-11-12 08:35:50|4136.14|4136.14|4136.43|4136.43|4136.43|4136.43|4136.14|4136.14|0
1605170160000|2020-11-12 08:36:00|4135.84|4135.84|4136.57|4136.57|4136.57|4136.57|4135.84|4135.84|0
1605170170000|2020-11-12 08:36:10|4136.59|4136.59|4138.19|4138.19|4138.19|4138.19|4136.59|4136.59|0
1605170180000|2020-11-12 08:36:20|4137.71|4137.71|4137.95|4137.95|4137.95|4137.95|4137.71|4137.71|0
1605170190000|2020-11-12 08:36:30|4137.36|4137.36|4134.74|4134.74|4137.36|4137.36|4134.74|4134.74|0
1605170200000|2020-11-12 08:36:40|4135.32|4135.32|4135.47|4135.47|4135.76|4135.76|4135.32|4135.32|0
1605170210000|2020-11-12 08:36:50|4135.46|4135.46|4132.36|4132.36|4135.46|4135.46|4132.36|4132.36|0
1605170220000|2020-11-12 08:37:00|4131.19|4131.19|4128.51|4128.51|4131.19|4131.19|4128.22|4128.22|0
1605170230000|2020-11-12 08:37:10|4128.22|4128.22|4128.95|4128.95|4128.95|4128.95|4128.22|4128.22|0
1605170240000|2020-11-12 08:37:20|4129.19|4129.19|4129.36|4129.36|4129.36|4129.36|4129.19|4129.19|0
1605170250000|2020-11-12 08:37:30|4128.71|4128.71|4128.14|4128.14|4128.71|4128.71|4128.12|4128.12|0
1605170260000|2020-11-12 08:37:40|4127.92|4127.92|4127.19|4127.19|4127.92|4127.92|4127.19|4127.19|0
1605170270000|2020-11-12 08:37:50|4126.9|4126.9|4126.24|4126.24|4126.9|4126.9|4126.24|4126.24|0
1605170280000|2020-11-12 08:38:00|4125.51|4125.51|4126.02|4126.02|4126.02|4126.02|4125.51|4125.51|0
1605170290000|2020-11-12 08:38:10|4126.27|4126.27|4126.05|4126.05|4126.27|4126.27|4126.05|4126.05|0
1605170300000|2020-11-12 08:38:20|4126.49|4126.49|4126.49|4126.49|4126.49|4126.49|4126.49|4126.49|0
1605170310000|2020-11-12 08:38:30|4126.78|4126.78|4128.63|4128.63|4128.63|4128.63|4126.78|4126.78|0
1605170320000|2020-11-12 08:38:40|4128.33|4128.33|4122.94|4122.94|4128.33|4128.33|4122.94|4122.94|0
1605170330000|2020-11-12 08:38:50|4124.15|4124.15|4124.15|4124.15|4124.15|4124.15|4124.15|4124.15|0
1605170340000|2020-11-12 08:39:00|4124.1|4124.1|4124.1|4124.1|4124.1|4124.1|4124.1|4124.1|0
1605170350000|2020-11-12 08:39:10|4124.84|4124.84|4125.15|4125.15|4125.45|4125.45|4124.25|4124.25|0
1605170360000|2020-11-12 08:39:20|4125.19|4125.19|4125.48|4125.48|4125.48|4125.48|4125.19|4125.19|0
1605170370000|2020-11-12 08:39:30|4125.77|4125.77|4126.55|4126.55|4126.55|4126.55|4125.77|4125.77|0
1605170380000|2020-11-12 08:39:40|4126.25|4126.25|4125.63|4125.63|4126.25|4126.25|4125.63|4125.63|0
1605170390000|2020-11-12 08:39:50|4126.29|4126.29|4124.88|4124.88|4126.29|4126.29|4124.88|4124.88|0
1605170400000|2020-11-12 08:40:00|4124.66|4124.66|4124.66|4124.66|4124.66|4124.66|4124.66|4124.66|0
1605170410000|2020-11-12 08:40:10|4124.95|4124.95|4124.95|4124.95|4124.95|4124.95|4124.95|4124.95|0
1605170420000|2020-11-12 08:40:20|4124.98|4124.98|4127.3|4127.3|4127.3|4127.3|4124.98|4124.98|0
1605170430000|2020-11-12 08:40:30|4126.7|4126.7|4126.4|4126.4|4126.7|4126.7|4126.4|4126.4|0
1605170450000|2020-11-12 08:40:50|4125.82|4125.82|4125.38|4125.38|4125.82|4125.82|4125.38|4125.38|0
1605170460000|2020-11-12 08:41:00|4125.14|4125.14|4123.36|4123.36|4125.14|4125.14|4123.36|4123.36|0
1605170470000|2020-11-12 08:41:10|4123.07|4123.07|4122.77|4122.77|4123.07|4123.07|4122.77|4122.77|0
1605170480000|2020-11-12 08:41:20|4123.02|4123.02|4120.68|4120.68|4123.31|4123.31|4120.44|4120.44|0
1605170490000|2020-11-12 08:41:30|4120.39|4120.39|4120.63|4120.63|4120.63|4120.63|4120.39|4120.39|0
1605170500000|2020-11-12 08:41:40|4121.07|4121.07|4121.07|4121.07|4121.07|4121.07|4121.07|4121.07|0
1605170510000|2020-11-12 08:41:50|4121.36|4121.36|4121.66|4121.66|4121.66|4121.66|4121.36|4121.36|0
1605170520000|2020-11-12 08:42:00|4121.44|4121.44|4121.95|4121.95|4121.95|4121.95|4121.44|4121.44|0
1605170530000|2020-11-12 08:42:10|4122.9|4122.9|4123.17|4123.17|4123.19|4123.19|4122.9|4122.9|0
1605170540000|2020-11-12 08:42:20|4123.41|4123.41|4123.71|4123.71|4123.71|4123.71|4123.41|4123.41|0
1605170550000|2020-11-12 08:42:30|4122.93|4122.93|4123.61|4123.61|4123.61|4123.61|4122.93|4122.93|0
1605170560000|2020-11-12 08:42:40|4123.02|4123.02|4123.02|4123.02|4123.02|4123.02|4123.02|4123.02|0
1605170570000|2020-11-12 08:42:50|4122.8|4122.8|4122.22|4122.22|4122.8|4122.8|4122.22|4122.22|0
1605170580000|2020-11-12 08:43:00|4122.51|4122.51|4122.8|4122.8|4122.8|4122.8|4122.51|4122.51|0
1605170590000|2020-11-12 08:43:10|4122.51|4122.51|4124.5|4124.5|4124.5|4124.5|4122.51|4122.51|0
1605170600000|2020-11-12 08:43:20|4124.21|4124.21|4122.29|4122.29|4124.21|4124.21|4122.05|4122.05|0
1605170610000|2020-11-12 08:43:30|4121.7|4121.7|4120.97|4120.97|4121.7|4121.7|4120.97|4120.97|0
1605170620000|2020-11-12 08:43:40|4120.49|4120.49|4118.54|4118.54|4120.49|4120.49|4118.54|4118.54|0
1605170630000|2020-11-12 08:43:50|4118.76|4118.76|4120.22|4120.22|4120.22|4120.22|4118.76|4118.76|0
1605170640000|2020-11-12 08:44:00|4119.93|4119.93|4119.93|4119.93|4119.93|4119.93|4119.93|4119.93|0
1605170650000|2020-11-12 08:44:10|4120.01|4120.01|4118.51|4118.51|4120.01|4120.01|4118.51|4118.51|0
1605170660000|2020-11-12 08:44:20|4118.75|4118.75|4118.75|4118.75|4118.75|4118.75|4118.75|4118.75|0
1605170670000|2020-11-12 08:44:30|4118.53|4118.53|4118.05|4118.05|4118.53|4118.53|4118.05|4118.05|0
1605170680000|2020-11-12 08:44:40|4117.46|4117.46|4117.76|4117.76|4117.76|4117.76|4117.46|4117.46|0
1605170690000|2020-11-12 08:44:50|4117.72|4117.72|4117.72|4117.72|4117.72|4117.72|4117.72|4117.72|0
1605170700000|2020-11-12 08:45:00|4118.02|4118.02|4118.31|4118.31|4118.31|4118.31|4118.02|4118.02|0
1605170710000|2020-11-12 08:45:10|4118.6|4118.6|4119.36|4119.36|4119.36|4119.36|4118.6|4118.6|0
1605170720000|2020-11-12 08:45:20|4119.07|4119.07|4119.03|4119.03|4119.07|4119.07|4118.81|4118.81|0
1605170730000|2020-11-12 08:45:30|4118.52|4118.52|4117.33|4117.33|4118.52|4118.52|4117.33|4117.33|0
1605170740000|2020-11-12 08:45:40|4116.6|4116.6|4115.72|4115.72|4116.6|4116.6|4115.72|4115.72|0
1605170750000|2020-11-12 08:45:50|4114.51|4114.51|4113.92|4113.92|4114.51|4114.51|4113.63|4113.63|0
1605170760000|2020-11-12 08:46:00|4113.91|4113.91|4113.02|4113.02|4114.2|4114.2|4113.02|4113.02|0
1605170770000|2020-11-12 08:46:10|4112.73|4112.73|4112.58|4112.58|4112.73|4112.73|4112.29|4112.29|0
1605170780000|2020-11-12 08:46:20|4113.17|4113.17|4114.57|4114.57|4114.87|4114.87|4113.17|4113.17|0
1605170790000|2020-11-12 08:46:30|4114.36|4114.36|4110.01|4110.01|4114.36|4114.36|4109.41|4109.41|0
1605170800000|2020-11-12 08:46:40|4109.72|4109.72|4110.66|4110.66|4110.66|4110.66|4109.72|4109.72|0
1605170810000|2020-11-12 08:46:50|4111.6|4111.6|4111.59|4111.59|4111.6|4111.6|4111.59|4111.59|0
1605170820000|2020-11-12 08:47:00|4111.58|4111.58|4110.76|4110.76|4111.61|4111.61|4110.76|4110.76|0
1605170830000|2020-11-12 08:47:10|4110.72|4110.72|4114.5|4114.5|4114.5|4114.5|4110.72|4110.72|0
1605170840000|2020-11-12 08:47:20|4115.89|4115.89|4115.89|4115.89|4115.89|4115.89|4115.89|4115.89|0
1605170850000|2020-11-12 08:47:30|4116.13|4116.13|4116.13|4116.13|4116.13|4116.13|4116.13|4116.13|0
1605170860000|2020-11-12 08:47:40|4115.64|4115.64|4117.01|4117.01|4117.01|4117.01|4115.64|4115.64|0
1605170870000|2020-11-12 08:47:50|4117.23|4117.23|4117.13|4117.13|4117.28|4117.28|4116.79|4116.79|0
1605170880000|2020-11-12 08:48:00|4116.65|4116.65|4116.36|4116.36|4116.65|4116.65|4116.36|4116.36|0
1605170890000|2020-11-12 08:48:10|4116.65|4116.65|4117.18|4117.18|4117.62|4117.62|4116.36|4116.36|0
1605170900000|2020-11-12 08:48:20|4117.48|4117.48|4114.77|4114.77|4117.48|4117.48|4114.77|4114.77|0
1605170910000|2020-11-12 08:48:30|4114.48|4114.48|4113.03|4113.03|4114.48|4114.48|4112.73|4112.73|0
1605170920000|2020-11-12 08:48:40|4111.57|4111.57|4110.64|4110.64|4111.57|4111.57|4110.64|4110.64|0
1605170930000|2020-11-12 08:48:50|4110.35|4110.35|4110.93|4110.93|4110.93|4110.93|4110.35|4110.35|0
1605170940000|2020-11-12 08:49:00|4112.68|4112.68|4114.97|4114.97|4114.97|4114.97|4112.68|4112.68|0
1605170950000|2020-11-12 08:49:10|4114.75|4114.75|4115.26|4115.26|4115.26|4115.26|4114.75|4114.75|0
1605170960000|2020-11-12 08:49:20|4114.44|4114.44|4112.59|4112.59|4114.44|4114.44|4112.59|4112.59|0
1605170970000|2020-11-12 08:49:30|4112.8|4112.8|4112.37|4112.37|4112.8|4112.8|4112.37|4112.37|0
1605170980000|2020-11-12 08:49:40|4112.15|4112.15|4108.57|4108.57|4112.15|4112.15|4108.13|4108.13|0
1605170990000|2020-11-12 08:49:50|4107.55|4107.55|4107.86|4107.86|4107.86|4107.86|4107.04|4107.04|0
1605171000000|2020-11-12 08:50:00|4108.08|4108.08|4106.24|4106.24|4108.62|4108.62|4106.24|4106.24|0
1605171010000|2020-11-12 08:50:10|4106.02|4106.02|4106.24|4106.24|4106.48|4106.48|4106.02|4106.02|0
1605171020000|2020-11-12 08:50:20|4105.75|4105.75|4105.36|4105.36|4106.24|4106.24|4105.36|4105.36|0
1605171030000|2020-11-12 08:50:30|4105.39|4105.39|4106.05|4106.05|4106.49|4106.49|4105.39|4105.39|0
1605171040000|2020-11-12 08:50:40|4105.76|4105.76|4103.25|4103.25|4105.76|4105.76|4103.25|4103.25|0
1605171060000|2020-11-12 08:51:00|4103.37|4103.37|4101.28|4101.28|4103.37|4103.37|4101.28|4101.28|0
1605171070000|2020-11-12 08:51:10|4101.26|4101.26|4102|4102|4102|4102|4100.75|4100.75|0
1605171080000|2020-11-12 08:51:20|4102.29|4102.29|4102.58|4102.58|4102.58|4102.58|4102|4102|0
1605171090000|2020-11-12 08:51:30|4102|4102|4100.32|4100.32|4102|4102|4100.32|4100.32|0
1605171100000|2020-11-12 08:51:40|4099.88|4099.88|4100.88|4100.88|4100.88|4100.88|4099.44|4099.44|0
1605171110000|2020-11-12 08:51:50|4100.66|4100.66|4100.66|4100.66|4100.66|4100.66|4100.66|4100.66|0
1605171120000|2020-11-12 08:52:00|4100.67|4100.67|4100.67|4100.67|4100.67|4100.67|4100.67|4100.67|0
1605171130000|2020-11-12 08:52:10|4100.96|4100.96|4101.98|4101.98|4102.13|4102.13|4100.19|4100.19|0
1605171140000|2020-11-12 08:52:20|4102.23|4102.23|4105.39|4105.39|4105.88|4105.88|4101.74|4101.74|0
1605171150000|2020-11-12 08:52:30|4105.69|4105.69|4106.3|4106.3|4106.3|4106.3|4105.69|4105.69|0
1605171160000|2020-11-12 08:52:40|4107.27|4107.27|4105.71|4105.71|4109.51|4109.51|4105.71|4105.71|0
1605171170000|2020-11-12 08:52:50|4106|4106|4103.03|4103.03|4106|4106|4103.03|4103.03|0
1605171180000|2020-11-12 08:53:00|4103.33|4103.33|4102.84|4102.84|4103.33|4103.33|4102.84|4102.84|0
1605171190000|2020-11-12 08:53:10|4103.43|4103.43|4103.43|4103.43|4103.43|4103.43|4103.43|4103.43|0
1605171200000|2020-11-12 08:53:20|4103.72|4103.72|4104.01|4104.01|4104.01|4104.01|4103.72|4103.72|0
1605171210000|2020-11-12 08:53:30|4103.77|4103.77|4103.87|4103.87|4103.87|4103.87|4103.53|4103.53|0
1605171220000|2020-11-12 08:53:40|4102.12|4102.12|4096.94|4096.94|4102.12|4102.12|4096.94|4096.94|0
1605171230000|2020-11-12 08:53:50|4097.23|4097.23|4096.55|4096.55|4097.52|4097.52|4096.55|4096.55|0
1605171240000|2020-11-12 08:54:00|4096.85|4096.85|4096.26|4096.26|4096.85|4096.85|4096.26|4096.26|0
1605171250000|2020-11-12 08:54:10|4095.77|4095.77|4094.37|4094.37|4095.77|4095.77|4094.37|4094.37|0
1605171260000|2020-11-12 08:54:20|4094.96|4094.96|4094.96|4094.96|4094.96|4094.96|4094.96|4094.96|0
1605171270000|2020-11-12 08:54:30|4095.25|4095.25|4095.3|4095.3|4095.3|4095.3|4094.71|4094.71|0
1605171280000|2020-11-12 08:54:40|4095.59|4095.59|4095.3|4095.3|4095.59|4095.59|4095.3|4095.3|0
1605171290000|2020-11-12 08:54:50|4095.06|4095.06|4094.37|4094.37|4095.06|4095.06|4092.31|4092.31|0
1605171300000|2020-11-12 08:55:00|4094.67|4094.67|4096.76|4096.76|4096.76|4096.76|4094.67|4094.67|0
1605171310000|2020-11-12 08:55:10|4098.92|4098.92|4099.36|4099.36|4099.36|4099.36|4098.92|4098.92|0
1605171320000|2020-11-12 08:55:20|4099.07|4099.07|4098.63|4098.63|4099.07|4099.07|4098.63|4098.63|0
1605171330000|2020-11-12 08:55:30|4097.61|4097.61|4097.17|4097.17|4097.61|4097.61|4097.17|4097.17|0
1605171340000|2020-11-12 08:55:40|4097.46|4097.46|4097.46|4097.46|4097.46|4097.46|4097.46|4097.46|0
1605171350000|2020-11-12 08:55:50|4097.17|4097.17|4098.09|4098.09|4098.09|4098.09|4097.17|4097.17|0
1605171360000|2020-11-12 08:56:00|4096.95|4096.95|4098.02|4098.02|4098.02|4098.02|4096.71|4096.71|0
1605171370000|2020-11-12 08:56:10|4097.73|4097.73|4097.54|4097.54|4098.83|4098.83|4097.54|4097.54|0
1605171380000|2020-11-12 08:56:20|4097.83|4097.83|4097.54|4097.54|4097.83|4097.83|4097.54|4097.54|0
1605171390000|2020-11-12 08:56:30|4097.83|4097.83|4094.61|4094.61|4097.83|4097.83|4094.61|4094.61|0
1605171400000|2020-11-12 08:56:40|4094.91|4094.91|4095.81|4095.81|4095.81|4095.81|4094.91|4094.91|0
1605171410000|2020-11-12 08:56:50|4092.89|4092.89|4093.67|4093.67|4093.67|4093.67|4092.89|4092.89|0
1605171420000|2020-11-12 08:57:00|4093.43|4093.43|4092.14|4092.14|4093.43|4093.43|4092.11|4092.11|0
1605171430000|2020-11-12 08:57:10|4092.43|4092.43|4094.4|4094.4|4094.4|4094.4|4092.43|4092.43|0
1605171440000|2020-11-12 08:57:20|4093.89|4093.89|4094.67|4094.67|4094.96|4094.96|4093.89|4093.89|0
1605171450000|2020-11-12 08:57:30|4094.37|4094.37|4094.08|4094.08|4094.37|4094.37|4094.08|4094.08|0
1605171470000|2020-11-12 08:57:50|4094.52|4094.52|4095.05|4095.05|4095.05|4095.05|4094.52|4094.52|0
1605171480000|2020-11-12 08:58:00|4094.76|4094.76|4094.76|4094.76|4094.76|4094.76|4094.76|4094.76|0
1605171490000|2020-11-12 08:58:10|4095.3|4095.3|4096.25|4096.25|4096.25|4096.25|4095.3|4095.3|0
1605171500000|2020-11-12 08:58:20|4097.46|4097.46|4099.72|4099.72|4099.72|4099.72|4097.46|4097.46|0
1605171510000|2020-11-12 08:58:30|4099.14|4099.14|4099.43|4099.43|4099.43|4099.43|4099.14|4099.14|0
1605171520000|2020-11-12 08:58:40|4099.14|4099.14|4100.28|4100.28|4100.28|4100.28|4099.14|4099.14|0
1605171530000|2020-11-12 08:58:50|4099.79|4099.79|4099.5|4099.5|4099.79|4099.79|4098.91|4098.91|0
1605171540000|2020-11-12 08:59:00|4099.79|4099.79|4097.09|4097.09|4099.79|4099.79|4097.09|4097.09|0
1605171550000|2020-11-12 08:59:10|4096.8|4096.8|4096.8|4096.8|4096.8|4096.8|4096.8|4096.8|0
1605171560000|2020-11-12 08:59:20|4097.09|4097.09|4097.09|4097.09|4097.09|4097.09|4097.09|4097.09|0
1605171570000|2020-11-12 08:59:30|4096.8|4096.8|4095.83|4095.83|4096.8|4096.8|4095.83|4095.83|0
1605171580000|2020-11-12 08:59:40|4095.86|4095.86|4095.81|4095.81|4095.86|4095.86|4095.81|4095.81|0
1605171590000|2020-11-12 08:59:50|4096.27|4096.27|4097.59|4097.59|4097.59|4097.59|4096.27|4096.27|0
1605171600000|2020-11-12 09:00:00|4097.88|4097.88|4099.92|4099.92|4100.33|4100.33|4097.88|4097.88|0
1605171610000|2020-11-12 09:00:10|4099.33|4099.33|4099.33|4099.33|4099.33|4099.33|4099.33|4099.33|0
1605171630000|2020-11-12 09:00:30|4098.31|4098.31|4095.94|4095.94|4098.31|4098.31|4095.94|4095.94|0
1605171640000|2020-11-12 09:00:40|4095.93|4095.93|4096.98|4096.98|4096.98|4096.98|4095.93|4095.93|0
1605171650000|2020-11-12 09:00:50|4096.68|4096.68|4097.29|4097.29|4097.29|4097.29|4096.68|4096.68|0
1605171660000|2020-11-12 09:01:00|4096.99|4096.99|4097.5|4097.5|4098.09|4098.09|4096.99|4096.99|0
1605171670000|2020-11-12 09:01:10|4097.07|4097.07|4096.72|4096.72|4097.07|4097.07|4096.28|4096.28|0
1605171680000|2020-11-12 09:01:20|4097.02|4097.02|4095.94|4095.94|4097.02|4097.02|4095.94|4095.94|0
1605171690000|2020-11-12 09:01:30|4095.65|4095.65|4097.44|4097.44|4097.44|4097.44|4095.65|4095.65|0
1605171700000|2020-11-12 09:01:40|4097.73|4097.73|4098.46|4098.46|4098.46|4098.46|4097.44|4097.44|0
1605171710000|2020-11-12 09:01:50|4098.17|4098.17|4100.55|4100.55|4100.55|4100.55|4098.17|4098.17|0
1605171720000|2020-11-12 09:02:00|4100.85|4100.85|4102.6|4102.6|4102.6|4102.6|4100.85|4100.85|0
1605171730000|2020-11-12 09:02:10|4102.89|4102.89|4102.89|4102.89|4102.89|4102.89|4102.89|4102.89|0
1605171740000|2020-11-12 09:02:20|4105.37|4105.37|4105.37|4105.37|4105.37|4105.37|4105.37|4105.37|0
1605171750000|2020-11-12 09:02:30|4105.66|4105.66|4106.16|4106.16|4106.75|4106.75|4105.66|4105.66|0
1605171760000|2020-11-12 09:02:40|4108.35|4108.35|4108.96|4108.96|4108.96|4108.96|4108.35|4108.35|0
1605171770000|2020-11-12 09:02:50|4109.55|4109.55|4111.08|4111.08|4111.08|4111.08|4109.55|4109.55|0
1605171780000|2020-11-12 09:03:00|4111.38|4111.38|4109.35|4109.35|4111.38|4111.38|4109.35|4109.35|0
1605171790000|2020-11-12 09:03:10|4108.65|4108.65|4107.36|4107.36|4108.65|4108.65|4107.14|4107.14|0
1605171800000|2020-11-12 09:03:20|4107.6|4107.6|4106.09|4106.09|4108.06|4108.06|4106.09|4106.09|0
1605171810000|2020-11-12 09:03:30|4106.53|4106.53|4107.02|4107.02|4107.31|4107.31|4106.31|4106.31|0
1605171820000|2020-11-12 09:03:40|4107.82|4107.82|4107.41|4107.41|4108.93|4108.93|4107.41|4107.41|0
1605171830000|2020-11-12 09:03:50|4107.12|4107.12|4107.49|4107.49|4107.76|4107.76|4107.08|4107.08|0
1605171840000|2020-11-12 09:04:00|4107.05|4107.05|4104.96|4104.96|4107.05|4107.05|4104.96|4104.96|0
1605171850000|2020-11-12 09:04:10|4105.44|4105.44|4107.12|4107.12|4107.17|4107.17|4104.76|4104.76|0
1605171860000|2020-11-12 09:04:20|4106.9|4106.9|4108.85|4108.85|4108.85|4108.85|4106.85|4106.85|0
1605171870000|2020-11-12 09:04:30|4110.96|4110.96|4110.67|4110.67|4110.96|4110.96|4110.67|4110.67|0
1605171880000|2020-11-12 09:04:40|4110.96|4110.96|4108.97|4108.97|4110.96|4110.96|4108.97|4108.97|0
1605171890000|2020-11-12 09:04:50|4108.67|4108.67|4109.16|4109.16|4109.16|4109.16|4108.67|4108.67|0
1605171900000|2020-11-12 09:05:00|4109.45|4109.45|4109.16|4109.16|4109.45|4109.45|4109.16|4109.16|0
1605171910000|2020-11-12 09:05:10|4110.11|4110.11|4112.37|4112.37|4112.59|4112.59|4110.11|4110.11|0
1605171920000|2020-11-12 09:05:20|4112.46|4112.46|4111.87|4111.87|4112.46|4112.46|4111.58|4111.58|0
1605171930000|2020-11-12 09:05:30|4111.91|4111.91|4111.96|4111.96|4113.37|4113.37|4111.91|4111.91|0
1605171940000|2020-11-12 09:05:40|4111.67|4111.67|4108.77|4108.77|4111.67|4111.67|4108.29|4108.29|0
1605171950000|2020-11-12 09:05:50|4107.89|4107.89|4104.7|4104.7|4107.89|4107.89|4104.7|4104.7|0
1605171960000|2020-11-12 09:06:00|4104.41|4104.41|4105.02|4105.02|4105.02|4105.02|4103.64|4103.64|0
1605171970000|2020-11-12 09:06:10|4105.32|4105.32|4105.32|4105.32|4105.32|4105.32|4104.24|4104.24|0
1605171980000|2020-11-12 09:06:20|4104.66|4104.66|4104.66|4104.66|4104.66|4104.66|4104.66|4104.66|0
1605171990000|2020-11-12 09:06:30|4104.37|4104.37|4104.84|4104.84|4104.84|4104.84|4104.11|4104.11|0
1605172000000|2020-11-12 09:06:40|4104.6|4104.6|4103.01|4103.01|4104.6|4104.6|4103.01|4103.01|0
1605172010000|2020-11-12 09:06:50|4102.77|4102.77|4100.72|4100.72|4102.77|4102.77|4100.14|4100.14|0
1605172020000|2020-11-12 09:07:00|4100.48|4100.48|4100.84|4100.84|4101.42|4101.42|4100.48|4100.48|0
1605172030000|2020-11-12 09:07:10|4100.54|4100.54|4100.08|4100.08|4100.54|4100.54|4099.6|4099.6|0
1605172040000|2020-11-12 09:07:20|4100.03|4100.03|4094.97|4094.97|4100.03|4100.03|4094.97|4094.97|0
1605172050000|2020-11-12 09:07:30|4094.68|4094.68|4094.19|4094.19|4094.68|4094.68|4094.19|4094.19|0
1605172060000|2020-11-12 09:07:40|4093.75|4093.75|4093.75|4093.75|4093.75|4093.75|4093.75|4093.75|0
1605172080000|2020-11-12 09:08:00|4093.17|4093.17|4094.21|4094.21|4094.21|4094.21|4093.17|4093.17|0
1605172090000|2020-11-12 09:08:10|4095.31|4095.31|4095.72|4095.72|4096.01|4096.01|4094.63|4094.63|0
1605172100000|2020-11-12 09:08:20|4095.5|4095.5|4095.26|4095.26|4095.5|4095.5|4094.09|4094.09|0
1605172110000|2020-11-12 09:08:30|4094.67|4094.67|4094.56|4094.56|4094.67|4094.67|4093.77|4093.77|0
1605172120000|2020-11-12 09:08:40|4095.22|4095.22|4097.46|4097.46|4097.75|4097.75|4095.03|4095.03|0
1605172130000|2020-11-12 09:08:50|4096.58|4096.58|4094.98|4094.98|4096.58|4096.58|4094.98|4094.98|0
1605172140000|2020-11-12 09:09:00|4095.95|4095.95|4097.22|4097.22|4097.22|4097.22|4095.95|4095.95|0
1605172150000|2020-11-12 09:09:10|4097.44|4097.44|4097.69|4097.69|4097.69|4097.69|4097.4|4097.4|0
1605172160000|2020-11-12 09:09:20|4097.11|4097.11|4097.4|4097.4|4097.69|4097.69|4097.11|4097.11|0
1605172170000|2020-11-12 09:09:30|4097.64|4097.64|4095.35|4095.35|4097.64|4097.64|4095.35|4095.35|0
1605172180000|2020-11-12 09:09:40|4095.14|4095.14|4095.14|4095.14|4095.43|4095.43|4095.14|4095.14|0
1605172190000|2020-11-12 09:09:50|4095.43|4095.43|4096.23|4096.23|4096.23|4096.23|4095.14|4095.14|0
1605172200000|2020-11-12 09:10:00|4096.45|4096.45|4096.45|4096.45|4096.45|4096.45|4096.45|4096.45|0
1605172210000|2020-11-12 09:10:10|4096.69|4096.69|4095.72|4095.72|4096.69|4096.69|4095.24|4095.24|0
1605172220000|2020-11-12 09:10:20|4095.43|4095.43|4092.9|4092.9|4095.43|4095.43|4092.9|4092.9|0
1605172230000|2020-11-12 09:10:30|4091.15|4091.15|4093.29|4093.29|4093.29|4093.29|4091.15|4091.15|0
1605172240000|2020-11-12 09:10:40|4093.24|4093.24|4091.71|4091.71|4093.24|4093.24|4091.12|4091.12|0
1605172250000|2020-11-12 09:10:50|4091.49|4091.49|4091.58|4091.58|4091.73|4091.73|4091.14|4091.14|0
1605172260000|2020-11-12 09:11:00|4092.17|4092.17|4090.61|4090.61|4092.46|4092.46|4090.61|4090.61|0
1605172270000|2020-11-12 09:11:10|4089.61|4089.61|4086.15|4086.15|4089.61|4089.61|4085.67|4085.67|0
1605172280000|2020-11-12 09:11:20|4087.33|4087.33|4087.01|4087.01|4088.25|4088.25|4087.01|4087.01|0
1605172290000|2020-11-12 09:11:30|4085.69|4085.69|4086.13|4086.13|4086.13|4086.13|4085.47|4085.47|0
1605172300000|2020-11-12 09:11:40|4085.25|4085.25|4082.55|4082.55|4085.25|4085.25|4082.55|4082.55|0
1605172310000|2020-11-12 09:11:50|4082.84|4082.84|4082.79|4082.79|4083.33|4083.33|4082.79|4082.79|0
1605172320000|2020-11-12 09:12:00|4083.23|4083.23|4080.64|4080.64|4083.23|4083.23|4080.25|4080.25|0
1605172330000|2020-11-12 09:12:10|4080.62|4080.62|4079.3|4079.3|4080.62|4080.62|4079.3|4079.3|0
1605172340000|2020-11-12 09:12:20|4079.08|4079.08|4076.12|4076.12|4079.08|4079.08|4076.12|4076.12|0
1605172350000|2020-11-12 09:12:30|4075.53|4075.53|4073.51|4073.51|4075.82|4075.82|4073.51|4073.51|0
1605172360000|2020-11-12 09:12:40|4073.03|4073.03|4073.15|4073.15|4073.15|4073.15|4072.27|4072.27|0
1605172370000|2020-11-12 09:12:50|4072.56|4072.56|4072.32|4072.32|4073.05|4073.05|4072.32|4072.32|0
1605172380000|2020-11-12 09:13:00|4071.66|4071.66|4068.35|4068.35|4071.66|4071.66|4067.89|4067.89|0
1605172390000|2020-11-12 09:13:10|4068.06|4068.06|4066.96|4066.96|4068.06|4068.06|4066.67|4066.67|0
1605172400000|2020-11-12 09:13:20|4066.74|4066.74|4068.82|4068.82|4068.82|4068.82|4066.55|4066.55|0
1605172410000|2020-11-12 09:13:30|4068.52|4068.52|4071.06|4071.06|4071.06|4071.06|4068.52|4068.52|0
1605172420000|2020-11-12 09:13:40|4071.27|4071.27|4071.49|4071.49|4072.71|4072.71|4071.27|4071.27|0
1605172430000|2020-11-12 09:13:50|4071.5|4071.5|4072.21|4072.21|4072.21|4072.21|4071.33|4071.33|0
1605172440000|2020-11-12 09:14:00|4071.78|4071.78|4073.37|4073.37|4073.59|4073.59|4071.76|4071.76|0
1605172450000|2020-11-12 09:14:10|4073.59|4073.59|4072.66|4072.66|4073.59|4073.59|4071.4|4071.4|0
1605172460000|2020-11-12 09:14:20|4072.96|4072.96|4075.22|4075.22|4075.95|4075.95|4072.96|4072.96|0
1605172470000|2020-11-12 09:14:30|4075.95|4075.95|4077.77|4077.77|4077.77|4077.77|4075.95|4075.95|0
1605172480000|2020-11-12 09:14:40|4077.19|4077.19|4075.53|4075.53|4077.19|4077.19|4075.31|4075.31|0
1605172490000|2020-11-12 09:14:50|4075.83|4075.83|4075.1|4075.1|4075.83|4075.83|4075.1|4075.1|0
1605172500000|2020-11-12 09:15:00|4074.51|4074.51|4079.58|4079.58|4079.58|4079.58|4074.51|4074.51|0
1605172510000|2020-11-12 09:15:10|4080.3|4080.3|4081.66|4081.66|4081.66|4081.66|4080.3|4080.3|0
1605172520000|2020-11-12 09:15:20|4081.88|4081.88|4082.52|4082.52|4083.95|4083.95|4081.88|4081.88|0
1605172530000|2020-11-12 09:15:30|4082.22|4082.22|4083.2|4083.2|4083.2|4083.2|4081.74|4081.74|0
1605172540000|2020-11-12 09:15:40|4082.76|4082.76|4079.09|4079.09|4082.76|4082.76|4079.09|4079.09|0
1605172550000|2020-11-12 09:15:50|4078.5|4078.5|4080.13|4080.13|4080.13|4080.13|4078.5|4078.5|0
1605172560000|2020-11-12 09:16:00|4080.35|4080.35|4078.42|4078.42|4081.64|4081.64|4078.42|4078.42|0
1605172570000|2020-11-12 09:16:10|4077.7|4077.7|4076.55|4076.55|4077.94|4077.94|4075.63|4075.63|0
1605172580000|2020-11-12 09:16:20|4076.26|4076.26|4076.96|4076.96|4076.96|4076.96|4076.04|4076.04|0
1605172590000|2020-11-12 09:16:30|4076.84|4076.84|4077.43|4077.43|4077.43|4077.43|4076.84|4076.84|0
1605172600000|2020-11-12 09:16:40|4077.14|4077.14|4079.84|4079.84|4079.84|4079.84|4077.14|4077.14|0
1605172610000|2020-11-12 09:16:50|4080.13|4080.13|4079.16|4079.16|4080.13|4080.13|4078.97|4078.97|0
1605172620000|2020-11-12 09:17:00|4078.67|4078.67|4078.99|4078.99|4079.58|4079.58|4078.45|4078.45|0
1605172630000|2020-11-12 09:17:10|4080.79|4080.79|4082.47|4082.47|4082.52|4082.52|4080.79|4080.79|0
1605172640000|2020-11-12 09:17:20|4083.06|4083.06|4083.88|4083.88|4084.9|4084.9|4083.06|4083.06|0
1605172650000|2020-11-12 09:17:30|4083.58|4083.58|4082.08|4082.08|4083.58|4083.58|4081.13|4081.13|0
1605172660000|2020-11-12 09:17:40|4081.6|4081.6|4081.89|4081.89|4081.89|4081.89|4081.6|4081.6|0
1605172670000|2020-11-12 09:17:50|4081.65|4081.65|4081.58|4081.58|4081.87|4081.87|4081.58|4081.58|0
1605172680000|2020-11-12 09:18:00|4081.36|4081.36|4080.48|4080.48|4081.36|4081.36|4080.48|4080.48|0
1605172690000|2020-11-12 09:18:10|4080.29|4080.29|4077.2|4077.2|4080.29|4080.29|4077.2|4077.2|0
1605172700000|2020-11-12 09:18:20|4076.61|4076.61|4078.05|4078.05|4078.05|4078.05|4076.61|4076.61|0
1605172710000|2020-11-12 09:18:30|4078.34|4078.34|4078.11|4078.11|4078.34|4078.34|4078.11|4078.11|0
1605172720000|2020-11-12 09:18:40|4077.82|4077.82|4077.82|4077.82|4077.82|4077.82|4077.23|4077.23|0
1605172730000|2020-11-12 09:18:50|4078.11|4078.11|4079.28|4079.28|4080.3|4080.3|4078.11|4078.11|0
1605172740000|2020-11-12 09:19:00|4078.84|4078.84|4079.06|4079.06|4079.06|4079.06|4078.84|4078.84|0
1605172750000|2020-11-12 09:19:10|4078.52|4078.52|4078.96|4078.96|4078.96|4078.96|4078.52|4078.52|0
1605172760000|2020-11-12 09:19:20|4079.25|4079.25|4079.25|4079.25|4079.25|4079.25|4079.25|4079.25|0
1605172770000|2020-11-12 09:19:30|4079.69|4079.69|4078.96|4078.96|4079.69|4079.69|4078.96|4078.96|0
1605172780000|2020-11-12 09:19:40|4079.45|4079.45|4079.23|4079.23|4079.45|4079.45|4079.23|4079.23|0
1605172790000|2020-11-12 09:19:50|4078.93|4078.93|4078.23|4078.23|4078.93|4078.93|4078.01|4078.01|0
1605172800000|2020-11-12 09:20:00|4077.99|4077.99|4077.11|4077.11|4077.99|4077.99|4077.11|4077.11|0
1605172810000|2020-11-12 09:20:10|4076.45|4076.45|4077.79|4077.79|4077.79|4077.79|4075.75|4075.75|0
1605172820000|2020-11-12 09:20:20|4078.89|4078.89|4079.15|4079.15|4081.17|4081.17|4078.08|4078.08|0
1605172830000|2020-11-12 09:20:30|4078.93|4078.93|4079.69|4079.69|4079.69|4079.69|4078.45|4078.45|0
1605172840000|2020-11-12 09:20:40|4079.45|4079.45|4078.74|4078.74|4079.45|4079.45|4078.52|4078.52|0
1605172860000|2020-11-12 09:21:00|4079.03|4079.03|4080.13|4080.13|4080.13|4080.13|4079.03|4079.03|0
1605172870000|2020-11-12 09:21:10|4079.69|4079.69|4078.4|4078.4|4079.69|4079.69|4078.4|4078.4|0
1605172880000|2020-11-12 09:21:20|4078.98|4078.98|4079.24|4079.24|4079.24|4079.24|4078.98|4078.98|0
1605172890000|2020-11-12 09:21:30|4078.36|4078.36|4079.02|4079.02|4079.02|4079.02|4078.15|4078.15|0
1605172900000|2020-11-12 09:21:40|4078.73|4078.73|4077.98|4077.98|4078.73|4078.73|4077.98|4077.98|0
1605172910000|2020-11-12 09:21:50|4077.68|4077.68|4077.66|4077.66|4077.68|4077.68|4077.66|4077.66|0
1605172920000|2020-11-12 09:22:00|4077.44|4077.44|4076.66|4076.66|4078.2|4078.2|4075.93|4075.93|0
1605172930000|2020-11-12 09:22:10|4076.23|4076.23|4074.86|4074.86|4076.23|4076.23|4074.86|4074.86|0
1605172940000|2020-11-12 09:22:20|4074.42|4074.42|4076.13|4076.13|4076.13|4076.13|4074.18|4074.18|0
1605172950000|2020-11-12 09:22:30|4076.42|4076.42|4076.71|4076.71|4076.71|4076.71|4076.42|4076.42|0
1605172960000|2020-11-12 09:22:40|4077.2|4077.2|4078.88|4078.88|4078.88|4078.88|4076.91|4076.91|0
1605172970000|2020-11-12 09:22:50|4080.12|4080.12|4080.55|4080.55|4080.55|4080.55|4080.09|4080.09|0
1605172980000|2020-11-12 09:23:00|4081.14|4081.14|4082.09|4082.09|4082.09|4082.09|4080.7|4080.7|0
1605172990000|2020-11-12 09:23:10|4082.31|4082.31|4085.87|4085.87|4086.11|4086.11|4082.06|4082.06|0
1605173000000|2020-11-12 09:23:20|4086.16|4086.16|4086.62|4086.62|4086.62|4086.62|4086.16|4086.16|0
1605173010000|2020-11-12 09:23:30|4086.33|4086.33|4086.16|4086.16|4086.4|4086.4|4085.94|4085.94|0
1605173020000|2020-11-12 09:23:40|4086.17|4086.17|4086.17|4086.17|4086.43|4086.43|4085.73|4085.73|0
1605173030000|2020-11-12 09:23:50|4085.44|4085.44|4086.44|4086.44|4086.44|4086.44|4084.95|4084.95|0
1605173040000|2020-11-12 09:24:00|4086.22|4086.22|4084.2|4084.2|4086.22|4086.22|4084.2|4084.2|0
1605173050000|2020-11-12 09:24:10|4083.69|4083.69|4084.52|4084.52|4084.52|4084.52|4083.01|4083.01|0
1605173060000|2020-11-12 09:24:20|4084.81|4084.81|4085.1|4085.1|4085.1|4085.1|4084.81|4084.81|0
1605173070000|2020-11-12 09:24:30|4084.81|4084.81|4085.68|4085.68|4085.68|4085.68|4084.81|4084.81|0
1605173080000|2020-11-12 09:24:40|4086.7|4086.7|4086.46|4086.46|4086.7|4086.7|4086.46|4086.46|0
1605173090000|2020-11-12 09:24:50|4086.24|4086.24|4086.12|4086.12|4086.24|4086.24|4085.66|4085.66|0
1605173100000|2020-11-12 09:25:00|4086.41|4086.41|4086.12|4086.12|4086.63|4086.63|4086.12|4086.12|0
1605173110000|2020-11-12 09:25:10|4086.41|4086.41|4089.15|4089.15|4089.15|4089.15|4086.41|4086.41|0
1605173120000|2020-11-12 09:25:20|4089.39|4089.39|4090.36|4090.36|4090.36|4090.36|4089.07|4089.07|0
1605173130000|2020-11-12 09:25:30|4090.07|4090.07|4088.56|4088.56|4090.07|4090.07|4088.56|4088.56|0
1605173140000|2020-11-12 09:25:40|4088.27|4088.27|4087.13|4087.13|4088.56|4088.56|4087.13|4087.13|0
1605173150000|2020-11-12 09:25:50|4086.54|4086.54|4086.54|4086.54|4086.54|4086.54|4086.54|4086.54|0
1605173160000|2020-11-12 09:26:00|4086.25|4086.25|4085.49|4085.49|4086.25|4086.25|4085.49|4085.49|0
1605173170000|2020-11-12 09:26:10|4083.89|4083.89|4084.42|4084.42|4084.42|4084.42|4083.6|4083.6|0
1605173180000|2020-11-12 09:26:20|4084.64|4084.64|4084.64|4084.64|4084.64|4084.64|4084.64|4084.64|0
1605173190000|2020-11-12 09:26:30|4084.4|4084.4|4083.65|4083.65|4084.4|4084.4|4083.65|4083.65|0
1605173200000|2020-11-12 09:26:40|4083.43|4083.43|4082.14|4082.14|4083.43|4083.43|4082.14|4082.14|0
1605173210000|2020-11-12 09:26:50|4081.48|4081.48|4080.46|4080.46|4081.48|4081.48|4080.22|4080.22|0
1605173220000|2020-11-12 09:27:00|4080.9|4080.9|4080.9|4080.9|4080.9|4080.9|4080.9|4080.9|0
1605173230000|2020-11-12 09:27:10|4081.12|4081.12|4081.6|4081.6|4081.6|4081.6|4081.12|4081.12|0
1605173240000|2020-11-12 09:27:20|4082.67|4082.67|4084.4|4084.4|4084.4|4084.4|4082.67|4082.67|0
1605173250000|2020-11-12 09:27:30|4084.43|4084.43|4084.67|4084.67|4085.55|4085.55|4084.43|4084.43|0
1605173260000|2020-11-12 09:27:40|4084.43|4084.43|4084.19|4084.19|4084.43|4084.43|4084.19|4084.19|0
1605173270000|2020-11-12 09:27:50|4083.97|4083.97|4082|4082|4083.97|4083.97|4082|4082|0
1605173280000|2020-11-12 09:28:00|4081.56|4081.56|4080.83|4080.83|4081.56|4081.56|4080.83|4080.83|0
1605173290000|2020-11-12 09:28:10|4080.59|4080.59|4078.62|4078.62|4080.59|4080.59|4078.62|4078.62|0
1605173300000|2020-11-12 09:28:20|4078.18|4078.18|4077.69|4077.69|4078.18|4078.18|4077.21|4077.21|0
1605173310000|2020-11-12 09:28:30|4075.92|4075.92|4075.63|4075.63|4076.21|4076.21|4075.63|4075.63|0
1605173330000|2020-11-12 09:28:50|4075.38|4075.38|4074.71|4074.71|4075.39|4075.39|4074.71|4074.71|0
1605173340000|2020-11-12 09:29:00|4074.42|4074.42|4074.2|4074.2|4074.42|4074.42|4074.2|4074.2|0
1605173350000|2020-11-12 09:29:10|4073.98|4073.98|4073.22|4073.22|4073.98|4073.98|4073.22|4073.22|0
1605173360000|2020-11-12 09:29:20|4072.98|4072.98|4074.39|4074.39|4074.39|4074.39|4072.98|4072.98|0
1605173370000|2020-11-12 09:29:30|4075.85|4075.85|4075.36|4075.36|4075.85|4075.85|4075.36|4075.36|0
1605173380000|2020-11-12 09:29:40|4075.66|4075.66|4075.95|4075.95|4075.95|4075.95|4075.66|4075.66|0
1605173390000|2020-11-12 09:29:50|4075.73|4075.73|4076.48|4076.48|4076.48|4076.48|4075.73|4075.73|0
1605173400000|2020-11-12 09:30:00|4076.73|4076.73|4078.69|4078.69|4078.69|4078.69|4076.73|4076.73|0
1605173410000|2020-11-12 09:30:10|4079.17|4079.17|4081.65|4081.65|4081.72|4081.72|4079.17|4079.17|0
1605173420000|2020-11-12 09:30:20|4081.87|4081.87|4083.89|4083.89|4083.89|4083.89|4081.87|4081.87|0
1605173430000|2020-11-12 09:30:30|4084.19|4084.19|4083.99|4083.99|4084.19|4084.19|4083.16|4083.16|0
1605173440000|2020-11-12 09:30:40|4084.28|4084.28|4084.28|4084.28|4084.28|4084.28|4084.28|4084.28|0
1605173450000|2020-11-12 09:30:50|4085.13|4085.13|4083.95|4083.95|4085.13|4085.13|4083.95|4083.95|0
1605173460000|2020-11-12 09:31:00|4084.17|4084.17|4083.93|4083.93|4084.85|4084.85|4083.93|4083.93|0
1605173470000|2020-11-12 09:31:10|4082.79|4082.79|4082.49|4082.49|4082.79|4082.79|4080.98|4080.98|0
1605173480000|2020-11-12 09:31:20|4082.71|4082.71|4082.98|4082.98|4083.66|4083.66|4082.71|4082.71|0
1605173490000|2020-11-12 09:31:30|4082.49|4082.49|4081.79|4081.79|4082.49|4082.49|4081.57|4081.57|0
1605173500000|2020-11-12 09:31:40|4080.91|4080.91|4080.25|4080.25|4081.37|4081.37|4080.03|4080.03|0
1605173510000|2020-11-12 09:31:50|4080.71|4080.71|4081.39|4081.39|4081.64|4081.64|4080.47|4080.47|0
1605173520000|2020-11-12 09:32:00|4081.69|4081.69|4083.15|4083.15|4083.15|4083.15|4081.69|4081.69|0
1605173530000|2020-11-12 09:32:10|4083.88|4083.88|4086.24|4086.24|4086.24|4086.24|4083.88|4083.88|0
1605173540000|2020-11-12 09:32:20|4086.72|4086.72|4089.23|4089.23|4089.23|4089.23|4086.72|4086.72|0
1605173550000|2020-11-12 09:32:30|4089.01|4089.01|4087.36|4087.36|4089.01|4089.01|4087.36|4087.36|0
1605173560000|2020-11-12 09:32:40|4087.6|4087.6|4087.01|4087.01|4087.6|4087.6|4087.01|4087.01|0
1605173570000|2020-11-12 09:32:50|4087.31|4087.31|4087.38|4087.38|4087.38|4087.38|4087.09|4087.09|0
1605173580000|2020-11-12 09:33:00|4087.09|4087.09|4087.38|4087.38|4087.38|4087.38|4087.09|4087.09|0
1605173590000|2020-11-12 09:33:10|4087.6|4087.6|4086.36|4086.36|4087.6|4087.6|4086.36|4086.36|0
1605173600000|2020-11-12 09:33:20|4086.35|4086.35|4085.32|4085.32|4086.35|4086.35|4085.32|4085.32|0
1605173620000|2020-11-12 09:33:40|4085.08|4085.08|4085.08|4085.08|4085.08|4085.08|4085.08|4085.08|0
1605173630000|2020-11-12 09:33:50|4087.08|4087.08|4085.76|4085.76|4087.08|4087.08|4085.76|4085.76|0
1605173640000|2020-11-12 09:34:00|4086.05|4086.05|4086.05|4086.05|4086.05|4086.05|4085.76|4085.76|0
1605173650000|2020-11-12 09:34:10|4084.84|4084.84|4084.84|4084.84|4084.84|4084.84|4084.84|4084.84|0
1605173660000|2020-11-12 09:34:20|4085.43|4085.43|4087.66|4087.66|4087.66|4087.66|4085.43|4085.43|0
1605173670000|2020-11-12 09:34:30|4088.66|4088.66|4089.6|4089.6|4090.19|4090.19|4088.66|4088.66|0
1605173680000|2020-11-12 09:34:40|4088.64|4088.64|4088.2|4088.2|4088.64|4088.64|4088.2|4088.2|0
1605173690000|2020-11-12 09:34:50|4088.42|4088.42|4087.74|4087.74|4088.42|4088.42|4087.71|4087.71|0
1605173700000|2020-11-12 09:35:00|4087.08|4087.08|4086.2|4086.2|4087.08|4087.08|4086.2|4086.2|0
1605173710000|2020-11-12 09:35:10|4086.42|4086.42|4085.23|4085.23|4086.42|4086.42|4085.23|4085.23|0
1605173720000|2020-11-12 09:35:20|4084.64|4084.64|4083.72|4083.72|4084.64|4084.64|4083.72|4083.72|0
1605173730000|2020-11-12 09:35:30|4084.38|4084.38|4084.38|4084.38|4084.38|4084.38|4084.38|4084.38|0
1605173740000|2020-11-12 09:35:40|4084.96|4084.96|4084.96|4084.96|4084.96|4084.96|4084.96|4084.96|0
1605173750000|2020-11-12 09:35:50|4085.4|4085.4|4086.61|4086.61|4086.61|4086.61|4084.96|4084.96|0
1605173760000|2020-11-12 09:36:00|4086.91|4086.91|4085.4|4085.4|4087.2|4087.2|4085.4|4085.4|0
1605173770000|2020-11-12 09:36:10|4085.69|4085.69|4085.71|4085.71|4085.71|4085.71|4085.69|4085.69|0
1605173780000|2020-11-12 09:36:20|4086.2|4086.2|4086.28|4086.28|4086.93|4086.93|4085.55|4085.55|0
1605173790000|2020-11-12 09:36:30|4086.5|4086.5|4086.5|4086.5|4086.5|4086.5|4086.5|4086.5|0
1605173800000|2020-11-12 09:36:40|4086.06|4086.06|4085.47|4085.47|4086.06|4086.06|4085.47|4085.47|0
1605173810000|2020-11-12 09:36:50|4085.71|4085.71|4085.67|4085.67|4085.71|4085.71|4085.67|4085.67|0
1605173820000|2020-11-12 09:37:00|4085.45|4085.45|4085.45|4085.45|4085.45|4085.45|4085.45|4085.45|0
1605173830000|2020-11-12 09:37:10|4084.2|4084.2|4084.11|4084.11|4084.42|4084.42|4084.11|4084.11|0
1605173840000|2020-11-12 09:37:20|4084.15|4084.15|4079.45|4079.45|4084.15|4084.15|4079.23|4079.23|0
1605173850000|2020-11-12 09:37:30|4079.75|4079.75|4080.23|4080.23|4080.23|4080.23|4079.75|4079.75|0
1605173860000|2020-11-12 09:37:40|4080.67|4080.67|4079.72|4079.72|4080.67|4080.67|4079.72|4079.72|0
1605173870000|2020-11-12 09:37:50|4078.99|4078.99|4077.12|4077.12|4078.99|4078.99|4076.68|4076.68|0
1605173880000|2020-11-12 09:38:00|4076.9|4076.9|4075.94|4075.94|4076.92|4076.92|4075.94|4075.94|0
1605173890000|2020-11-12 09:38:10|4075.65|4075.65|4074.57|4074.57|4075.65|4075.65|4074.57|4074.57|0
1605173910000|2020-11-12 09:38:30|4074.56|4074.56|4074.56|4074.56|4074.56|4074.56|4074.56|4074.56|0
1605173920000|2020-11-12 09:38:40|4074.34|4074.34|4074|4074|4074.34|4074.34|4073.46|4073.46|0
1605173930000|2020-11-12 09:38:50|4074.29|4074.29|4074.85|4074.85|4075.09|4075.09|4074.29|4074.29|0
1605173940000|2020-11-12 09:39:00|4075.14|4075.14|4076.84|4076.84|4076.84|4076.84|4075.14|4075.14|0
1605173950000|2020-11-12 09:39:10|4077.43|4077.43|4077.77|4077.77|4077.77|4077.77|4077.19|4077.19|0
1605173960000|2020-11-12 09:39:20|4077.53|4077.53|4076.8|4076.8|4077.53|4077.53|4076.8|4076.8|0
1605173970000|2020-11-12 09:39:30|4077.24|4077.24|4077.24|4077.24|4077.24|4077.24|4077.24|4077.24|0
1605173980000|2020-11-12 09:39:40|4077.48|4077.48|4077.7|4077.7|4077.7|4077.7|4077.48|4077.48|0
1605173990000|2020-11-12 09:39:50|4077.48|4077.48|4077.04|4077.04|4077.48|4077.48|4077.04|4077.04|0
1605174000000|2020-11-12 09:40:00|4076.56|4076.56|4074|4074|4076.56|4076.56|4073.56|4073.56|0
1605174010000|2020-11-12 09:40:10|4073.34|4073.34|4070.47|4070.47|4073.34|4073.34|4070.47|4070.47|0
1605174020000|2020-11-12 09:40:20|4070.69|4070.69|4070.74|4070.74|4070.74|4070.74|4069.94|4069.94|0
1605174030000|2020-11-12 09:40:30|4071.95|4071.95|4071.95|4071.95|4071.95|4071.95|4071.95|4071.95|0
1605174040000|2020-11-12 09:40:40|4072.61|4072.61|4074.02|4074.02|4074.02|4074.02|4072.37|4072.37|0
1605174050000|2020-11-12 09:40:50|4073.8|4073.8|4073.37|4073.37|4073.8|4073.8|4073.37|4073.37|0
1605174060000|2020-11-12 09:41:00|4073.8|4073.8|4073.8|4073.8|4073.8|4073.8|4073.8|4073.8|0
1605174070000|2020-11-12 09:41:10|4074.1|4074.1|4074.1|4074.1|4074.1|4074.1|4074.1|4074.1|0
1605174080000|2020-11-12 09:41:20|4075.07|4075.07|4074|4074|4075.5|4075.5|4074|4074|0
1605174090000|2020-11-12 09:41:30|4073.03|4073.03|4070.88|4070.88|4073.03|4073.03|4070.88|4070.88|0
1605174110000|2020-11-12 09:41:50|4071.54|4071.54|4073.27|4073.27|4073.27|4073.27|4071.54|4071.54|0
1605174120000|2020-11-12 09:42:00|4073.05|4073.05|4072.17|4072.17|4073.05|4073.05|4072.17|4072.17|0
1605174130000|2020-11-12 09:42:10|4072.39|4072.39|4074|4074|4074|4074|4072.39|4072.39|0
1605174140000|2020-11-12 09:42:20|4073.7|4073.7|4072.17|4072.17|4073.7|4073.7|4072.17|4072.17|0
1605174160000|2020-11-12 09:42:40|4071.73|4071.73|4071.97|4071.97|4071.97|4071.97|4071.73|4071.73|0
1605174180000|2020-11-12 09:43:00|4071.68|4071.68|4073.12|4073.12|4073.12|4073.12|4071.68|4071.68|0
1605174190000|2020-11-12 09:43:10|4073.41|4073.41|4075.97|4075.97|4075.97|4075.97|4073.19|4073.19|0
1605174200000|2020-11-12 09:43:20|4075.38|4075.38|4075.67|4075.67|4075.67|4075.67|4075.38|4075.38|0
1605174210000|2020-11-12 09:43:30|4076.26|4076.26|4076.92|4076.92|4077.14|4077.14|4076.26|4076.26|0
1605174220000|2020-11-12 09:43:40|4077.21|4077.21|4077.21|4077.21|4077.21|4077.21|4077.21|4077.21|0
1605174230000|2020-11-12 09:43:50|4078.18|4078.18|4079.25|4079.25|4079.25|4079.25|4078.18|4078.18|0
1605174240000|2020-11-12 09:44:00|4079.2|4079.2|4078.42|4078.42|4079.45|4079.45|4078.42|4078.42|0
1605174250000|2020-11-12 09:44:10|4078.66|4078.66|4078.66|4078.66|4078.66|4078.66|4078.66|4078.66|0
1605174270000|2020-11-12 09:44:30|4078.69|4078.69|4078.69|4078.69|4078.69|4078.69|4078.69|4078.69|0
1605174280000|2020-11-12 09:44:40|4079.17|4079.17|4079.17|4079.17|4079.17|4079.17|4079.17|4079.17|0
1605174290000|2020-11-12 09:44:50|4078.93|4078.93|4079.81|4079.81|4080.1|4080.1|4078.93|4078.93|0
1605174300000|2020-11-12 09:45:00|4080.1|4080.1|4079.64|4079.64|4080.1|4080.1|4079.64|4079.64|0
1605174310000|2020-11-12 09:45:10|4079.2|4079.2|4075.41|4075.41|4079.2|4079.2|4075.41|4075.41|0
1605174320000|2020-11-12 09:45:20|4074.97|4074.97|4072.56|4072.56|4074.97|4074.97|4072.34|4072.34|0
1605174330000|2020-11-12 09:45:30|4073.05|4073.05|4073.26|4073.26|4073.27|4073.27|4073.05|4073.05|0
1605174340000|2020-11-12 09:45:40|4073.55|4073.55|4073.55|4073.55|4073.55|4073.55|4073.55|4073.55|0
1605174350000|2020-11-12 09:45:50|4073.8|4073.8|4074.82|4074.82|4074.82|4074.82|4073.8|4073.8|0
1605174360000|2020-11-12 09:46:00|4075.11|4075.11|4073.63|4073.63|4075.11|4075.11|4073.63|4073.63|0
1605174380000|2020-11-12 09:46:20|4073.38|4073.38|4073.38|4073.38|4073.68|4073.68|4073.38|4073.38|0
1605174390000|2020-11-12 09:46:30|4073.68|4073.68|4075.28|4075.28|4075.87|4075.87|4073.68|4073.68|0
1605174400000|2020-11-12 09:46:40|4075.06|4075.06|4073.55|4073.55|4075.06|4075.06|4073.55|4073.55|0
1605174410000|2020-11-12 09:46:50|4072.87|4072.87|4072.87|4072.87|4072.87|4072.87|4072.87|4072.87|0
1605174430000|2020-11-12 09:47:10|4073.17|4073.17|4073.17|4073.17|4073.17|4073.17|4073.17|4073.17|0
1605174440000|2020-11-12 09:47:20|4073.46|4073.46|4075.36|4075.36|4075.36|4075.36|4073.46|4073.46|0
1605174450000|2020-11-12 09:47:30|4078.37|4078.37|4078.56|4078.56|4079.25|4079.25|4078.37|4078.37|0
1605174460000|2020-11-12 09:47:40|4077.88|4077.88|4077.55|4077.55|4077.88|4077.88|4077.18|4077.18|0
1605174470000|2020-11-12 09:47:50|4077.33|4077.33|4078.96|4078.96|4078.96|4078.96|4077.33|4077.33|0
1605174480000|2020-11-12 09:48:00|4079.2|4079.2|4079.28|4079.28|4080.38|4080.38|4079.06|4079.06|0
1605174490000|2020-11-12 09:48:10|4080.01|4080.01|4078.16|4078.16|4080.01|4080.01|4078.16|4078.16|0
1605174500000|2020-11-12 09:48:20|4078.6|4078.6|4078.4|4078.4|4078.6|4078.6|4078.16|4078.16|0
1605174510000|2020-11-12 09:48:30|4078.7|4078.7|4080.18|4080.18|4080.18|4080.18|4078.7|4078.7|0
1605174520000|2020-11-12 09:48:40|4081.2|4081.2|4081.88|4081.88|4081.93|4081.93|4081.2|4081.2|0
1605174530000|2020-11-12 09:48:50|4081.4|4081.4|4082.56|4082.56|4082.56|4082.56|4081.4|4081.4|0
1605174540000|2020-11-12 09:49:00|4082.85|4082.85|4086.13|4086.13|4086.86|4086.86|4082.85|4082.85|0
1605174560000|2020-11-12 09:49:20|4086.42|4086.42|4087.42|4087.42|4087.44|4087.44|4086.42|4086.42|0
1605174570000|2020-11-12 09:49:30|4087.18|4087.18|4087.62|4087.62|4087.62|4087.62|4087.18|4087.18|0
1605174580000|2020-11-12 09:49:40|4087.18|4087.18|4087.18|4087.18|4087.18|4087.18|4087.18|4087.18|0
1605174590000|2020-11-12 09:49:50|4087.47|4087.47|4089.9|4089.9|4089.9|4089.9|4087.47|4087.47|0
1605174600000|2020-11-12 09:50:00|4089.61|4089.61|4090.41|4090.41|4090.41|4090.41|4089.39|4089.39|0
1605174610000|2020-11-12 09:50:10|4090.63|4090.63|4090.2|4090.2|4090.63|4090.63|4090.2|4090.2|0
1605174620000|2020-11-12 09:50:20|4089.73|4089.73|4088.25|4088.25|4089.73|4089.73|4088.25|4088.25|0
1605174630000|2020-11-12 09:50:30|4087.49|4087.49|4087.49|4087.49|4087.49|4087.49|4087.49|4087.49|0
1605174640000|2020-11-12 09:50:40|4088.37|4088.37|4090.61|4090.61|4090.63|4090.63|4088.37|4088.37|0
1605174650000|2020-11-12 09:50:50|4090.9|4090.9|4091.27|4091.27|4091.27|4091.27|4090.68|4090.68|0
1605174660000|2020-11-12 09:51:00|4091.05|4091.05|4089.66|4089.66|4091.05|4091.05|4089.66|4089.66|0
1605174670000|2020-11-12 09:51:10|4087.9|4087.9|4086.03|4086.03|4087.9|4087.9|4086.03|4086.03|0
1605174680000|2020-11-12 09:51:20|4085.45|4085.45|4084.77|4084.77|4085.45|4085.45|4084.77|4084.77|0
1605174690000|2020-11-12 09:51:30|4085.06|4085.06|4086.5|4086.5|4086.98|4086.98|4085.06|4085.06|0
1605174700000|2020-11-12 09:51:40|4086.28|4086.28|4087.71|4087.71|4087.71|4087.71|4086.28|4086.28|0
1605174710000|2020-11-12 09:51:50|4087.49|4087.49|4087.27|4087.27|4087.49|4087.49|4087.27|4087.27|0
1605174720000|2020-11-12 09:52:00|4086.76|4086.76|4085.82|4085.82|4086.76|4086.76|4085.82|4085.82|0
1605174740000|2020-11-12 09:52:20|4086.06|4086.06|4086.19|4086.19|4086.5|4086.5|4086.06|4086.06|0
1605174750000|2020-11-12 09:52:30|4086.2|4086.2|4086.2|4086.2|4086.2|4086.2|4086.2|4086.2|0
1605174760000|2020-11-12 09:52:40|4085.96|4085.96|4084.53|4084.53|4085.96|4085.96|4084.53|4084.53|0
1605174770000|2020-11-12 09:52:50|4084.23|4084.23|4083.07|4083.07|4084.23|4084.23|4083.07|4083.07|0
1605174780000|2020-11-12 09:53:00|4084.17|4084.17|4083.87|4083.87|4084.46|4084.46|4083.87|4083.87|0
1605174790000|2020-11-12 09:53:10|4083.58|4083.58|4084.06|4084.06|4084.06|4084.06|4083.58|4083.58|0
1605174800000|2020-11-12 09:53:20|4084.28|4084.28|4084.87|4084.87|4084.87|4084.87|4084.28|4084.28|0
1605174810000|2020-11-12 09:53:30|4084.58|4084.58|4087.27|4087.27|4087.42|4087.42|4084.58|4084.58|0
1605174820000|2020-11-12 09:53:40|4086.57|4086.57|4085.19|4085.19|4086.57|4086.57|4085.19|4085.19|0
1605174830000|2020-11-12 09:53:50|4083.72|4083.72|4084.18|4084.18|4084.18|4084.18|4083.48|4083.48|0
1605174840000|2020-11-12 09:54:00|4084.48|4084.48|4085.43|4085.43|4085.43|4085.43|4084.48|4084.48|0
1605174850000|2020-11-12 09:54:10|4084.11|4084.11|4083.01|4083.01|4084.33|4084.33|4083.01|4083.01|0
1605174860000|2020-11-12 09:54:20|4082.72|4082.72|4082.43|4082.43|4082.72|4082.72|4082.43|4082.43|0
1605174870000|2020-11-12 09:54:30|4082.87|4082.87|4082.14|4082.14|4082.87|4082.87|4082.14|4082.14|0
1605174880000|2020-11-12 09:54:40|4081.92|4081.92|4081.63|4081.63|4081.92|4081.92|4081.63|4081.63|0
1605174890000|2020-11-12 09:54:50|4081.92|4081.92|4082.21|4082.21|4082.21|4082.21|4081.41|4081.41|0
1605174900000|2020-11-12 09:55:00|4082.43|4082.43|4080.75|4080.75|4082.43|4082.43|4080.75|4080.75|0
1605174910000|2020-11-12 09:55:10|4081.33|4081.33|4081.33|4081.33|4081.33|4081.33|4081.33|4081.33|0
1605174920000|2020-11-12 09:55:20|4081.09|4081.09|4080.58|4080.58|4081.09|4081.09|4080.58|4080.58|0
1605174930000|2020-11-12 09:55:30|4080.29|4080.29|4079.36|4079.36|4080.29|4080.29|4079.12|4079.12|0
1605174940000|2020-11-12 09:55:40|4079.12|4079.12|4079.12|4079.12|4079.12|4079.12|4079.12|4079.12|0
1605174950000|2020-11-12 09:55:50|4079.36|4079.36|4079.61|4079.61|4079.61|4079.61|4079.36|4079.36|0
1605174960000|2020-11-12 09:56:00|4079.36|4079.36|4079.36|4079.36|4079.36|4079.36|4079.36|4079.36|0
1605174970000|2020-11-12 09:56:10|4079.66|4079.66|4079.78|4079.78|4080.24|4080.24|4079.66|4079.66|0
1605174980000|2020-11-12 09:56:20|4080|4080|4078.83|4078.83|4080|4080|4078.83|4078.83|0
1605174990000|2020-11-12 09:56:30|4079.61|4079.61|4078.86|4078.86|4079.61|4079.61|4078.86|4078.86|0
1605175000000|2020-11-12 09:56:40|4078.64|4078.64|4079.57|4079.57|4079.57|4079.57|4078.06|4078.06|0
1605175010000|2020-11-12 09:56:50|4080.44|4080.44|4082.88|4082.88|4082.88|4082.88|4080.44|4080.44|0
1605175020000|2020-11-12 09:57:00|4083.17|4083.17|4084.67|4084.67|4084.67|4084.67|4083.17|4083.17|0
1605175030000|2020-11-12 09:57:10|4084.19|4084.19|4083.9|4083.9|4084.19|4084.19|4083.9|4083.9|0
1605175040000|2020-11-12 09:57:20|4083.56|4083.56|4083.62|4083.62|4083.86|4083.86|4083.12|4083.12|0
1605175050000|2020-11-12 09:57:30|4083.38|4083.38|4083.38|4083.38|4083.38|4083.38|4083.38|4083.38|0
1605175060000|2020-11-12 09:57:40|4083.62|4083.62|4083.62|4083.62|4083.62|4083.62|4083.62|4083.62|0
1605175070000|2020-11-12 09:57:50|4083.33|4083.33|4083.33|4083.33|4083.33|4083.33|4083.33|4083.33|0
1605175100000|2020-11-12 09:58:20|4083.62|4083.62|4082.87|4082.87|4083.62|4083.62|4082.87|4082.87|0
1605175120000|2020-11-12 09:58:40|4082.41|4082.41|4082.19|4082.19|4082.41|4082.41|4081.89|4081.89|0
1605175130000|2020-11-12 09:58:50|4084.03|4084.03|4082.96|4082.96|4084.03|4084.03|4082.96|4082.96|0
1605175140000|2020-11-12 09:59:00|4082.3|4082.3|4082.3|4082.3|4082.3|4082.3|4082.3|4082.3|0
1605175150000|2020-11-12 09:59:10|4081.87|4081.87|4080.64|4080.64|4081.87|4081.87|4080.64|4080.64|0
1605175160000|2020-11-12 09:59:20|4080.2|4080.2|4079.32|4079.32|4080.2|4080.2|4079.32|4079.32|0
1605175170000|2020-11-12 09:59:30|4078.66|4078.66|4077.94|4077.94|4078.66|4078.66|4077.94|4077.94|0
1605175180000|2020-11-12 09:59:40|4077.64|4077.64|4076.18|4076.18|4077.64|4077.64|4076.18|4076.18|0
1605175190000|2020-11-12 09:59:50|4075.89|4075.89|4075.19|4075.19|4075.89|4075.89|4075.19|4075.19|0
1605175200000|2020-11-12 10:00:00|4075.48|4075.48|4077.35|4077.35|4077.35|4077.35|4075.48|4075.48|0
1605175210000|2020-11-12 10:00:10|4077.64|4077.64|4075.96|4075.96|4078.08|4078.08|4075.96|4075.96|0
1605175220000|2020-11-12 10:00:20|4075.72|4075.72|4073.68|4073.68|4075.72|4075.72|4073.68|4073.68|0
1605175230000|2020-11-12 10:00:30|4073.97|4073.97|4074.26|4074.26|4074.26|4074.26|4073.97|4073.97|0
1605175240000|2020-11-12 10:00:40|4074.99|4074.99|4075.43|4075.43|4075.43|4075.43|4074.99|4074.99|0
1605175260000|2020-11-12 10:01:00|4074.99|4074.99|4074.94|4074.94|4074.99|4074.99|4074.29|4074.29|0
1605175270000|2020-11-12 10:01:10|4075.24|4075.24|4075.04|4075.04|4075.53|4075.53|4074.8|4074.8|0
1605175280000|2020-11-12 10:01:20|4075.26|4075.26|4074.8|4074.8|4075.26|4075.26|4074.8|4074.8|0
1605175290000|2020-11-12 10:01:30|4074.56|4074.56|4074.34|4074.34|4075.04|4075.04|4074.34|4074.34|0
1605175320000|2020-11-12 10:02:00|4075.06|4075.06|4077.57|4077.57|4077.57|4077.57|4075.06|4075.06|0
1605175330000|2020-11-12 10:02:10|4077.68|4077.68|4078.92|4078.92|4079.14|4079.14|4077.68|4077.68|0
1605175340000|2020-11-12 10:02:20|4079.14|4079.14|4078.92|4078.92|4079.14|4079.14|4078.92|4078.92|0
1605175350000|2020-11-12 10:02:30|4078.7|4078.7|4078.26|4078.26|4078.7|4078.7|4078.26|4078.26|0
1605175360000|2020-11-12 10:02:40|4077.29|4077.29|4077.29|4077.29|4077.51|4077.51|4077.29|4077.29|0
1605175370000|2020-11-12 10:02:50|4077.28|4077.28|4076.85|4076.85|4077.28|4077.28|4076.85|4076.85|0
1605175380000|2020-11-12 10:03:00|4075.67|4075.67|4074.43|4074.43|4075.67|4075.67|4074.43|4074.43|0
1605175390000|2020-11-12 10:03:10|4074.19|4074.19|4074.32|4074.32|4074.56|4074.56|4074.19|4074.19|0
1605175400000|2020-11-12 10:03:20|4074.75|4074.75|4074.75|4074.75|4074.75|4074.75|4074.75|4074.75|0
1605175410000|2020-11-12 10:03:30|4074.53|4074.53|4073.12|4073.12|4074.53|4074.53|4073.12|4073.12|0
1605175420000|2020-11-12 10:03:40|4073.34|4073.34|4072.46|4072.46|4073.34|4073.34|4072.46|4072.46|0
1605175440000|2020-11-12 10:04:00|4072.76|4072.76|4074.9|4074.9|4074.9|4074.9|4072.76|4072.76|0
1605175450000|2020-11-12 10:04:10|4073.68|4073.68|4072.76|4072.76|4073.68|4073.68|4072.76|4072.76|0
1605175460000|2020-11-12 10:04:20|4072.46|4072.46|4073.65|4073.65|4073.65|4073.65|4072.46|4072.46|0
1605175470000|2020-11-12 10:04:30|4074.53|4074.53|4076.43|4076.43|4076.43|4076.43|4074.53|4074.53|0
1605175480000|2020-11-12 10:04:40|4076.65|4076.65|4076.65|4076.65|4076.65|4076.65|4076.65|4076.65|0
1605175490000|2020-11-12 10:04:50|4077.38|4077.38|4077.38|4077.38|4077.38|4077.38|4077.38|4077.38|0
1605175500000|2020-11-12 10:05:00|4076.94|4076.94|4076.7|4076.7|4076.94|4076.94|4076.7|4076.7|0
1605175520000|2020-11-12 10:05:20|4076.99|4076.99|4076.99|4076.99|4076.99|4076.99|4076.99|4076.99|0
1605175530000|2020-11-12 10:05:30|4076.55|4076.55|4076.07|4076.07|4076.55|4076.55|4076.07|4076.07|0
1605175540000|2020-11-12 10:05:40|4076.55|4076.55|4077.45|4077.45|4077.45|4077.45|4076.55|4076.55|0
1605175560000|2020-11-12 10:06:00|4077.23|4077.23|4081.49|4081.49|4081.49|4081.49|4077.23|4077.23|0
1605175570000|2020-11-12 10:06:10|4081.78|4081.78|4081.78|4081.78|4081.78|4081.78|4081.78|4081.78|0
1605175580000|2020-11-12 10:06:20|4082.27|4082.27|4083.14|4083.14|4083.14|4083.14|4082.27|4082.27|0
1605175590000|2020-11-12 10:06:30|4082.93|4082.93|4082.93|4082.93|4082.93|4082.93|4082.93|4082.93|0
1605175600000|2020-11-12 10:06:40|4083.14|4083.14|4080.76|4080.76|4083.14|4083.14|4080.76|4080.76|0
1605175610000|2020-11-12 10:06:50|4081.3|4081.3|4081.3|4081.3|4081.3|4081.3|4081.3|4081.3|0
1605175620000|2020-11-12 10:07:00|4081.59|4081.59|4080.91|4080.91|4081.59|4081.59|4080.38|4080.38|0
1605175640000|2020-11-12 10:07:20|4081.15|4081.15|4081.15|4081.15|4081.15|4081.15|4081.15|4081.15|0
1605175650000|2020-11-12 10:07:30|4080.86|4080.86|4081.15|4081.15|4081.15|4081.15|4080.86|4080.86|0
1605175660000|2020-11-12 10:07:40|4080.86|4080.86|4079.89|4079.89|4080.86|4080.86|4079.89|4079.89|0
1605175670000|2020-11-12 10:07:50|4079.6|4079.6|4079.6|4079.6|4079.6|4079.6|4079.6|4079.6|0
1605175680000|2020-11-12 10:08:00|4079.62|4079.62|4078.14|4078.14|4079.62|4079.62|4078.14|4078.14|0
1605175690000|2020-11-12 10:08:10|4077.92|4077.92|4077.92|4077.92|4077.92|4077.92|4077.92|4077.92|0
1605175700000|2020-11-12 10:08:20|4077.62|4077.62|4078.35|4078.35|4078.35|4078.35|4077.62|4077.62|0
1605175710000|2020-11-12 10:08:30|4078.57|4078.57|4078.43|4078.43|4078.87|4078.87|4078.43|4078.43|0
1605175720000|2020-11-12 10:08:40|4077.94|4077.94|4077.14|4077.14|4077.94|4077.94|4077.14|4077.14|0
1605175730000|2020-11-12 10:08:50|4077.87|4077.87|4078.52|4078.52|4078.52|4078.52|4077.87|4077.87|0
1605175740000|2020-11-12 10:09:00|4078.74|4078.74|4078.04|4078.04|4078.74|4078.74|4077.82|4077.82|0
1605175750000|2020-11-12 10:09:10|4078.92|4078.92|4078.92|4078.92|4078.92|4078.92|4078.92|4078.92|0
1605175760000|2020-11-12 10:09:20|4080.91|4080.91|4079.94|4079.94|4080.91|4080.91|4079.94|4079.94|0
1605175770000|2020-11-12 10:09:30|4079.35|4079.35|4077.82|4077.82|4079.35|4079.35|4077.82|4077.82|0
1605175780000|2020-11-12 10:09:40|4077.6|4077.6|4077.6|4077.6|4077.6|4077.6|4077.36|4077.36|0
1605175790000|2020-11-12 10:09:50|4077.01|4077.01|4077.01|4077.01|4077.01|4077.01|4077.01|4077.01|0
1605175800000|2020-11-12 10:10:00|4076.79|4076.79|4076.36|4076.36|4076.79|4076.79|4076.36|4076.36|0
1605175810000|2020-11-12 10:10:10|4076.06|4076.06|4075.29|4075.29|4076.06|4076.06|4075.29|4075.29|0
1605175820000|2020-11-12 10:10:20|4075.58|4075.58|4077.85|4077.85|4077.85|4077.85|4075.58|4075.58|0
1605175830000|2020-11-12 10:10:30|4077.55|4077.55|4077.85|4077.85|4077.85|4077.85|4077.55|4077.55|0
1605175840000|2020-11-12 10:10:40|4078.07|4078.07|4078.07|4078.07|4078.07|4078.07|4078.07|4078.07|0
1605175850000|2020-11-12 10:10:50|4078.11|4078.11|4078.11|4078.11|4078.12|4078.12|4078.07|4078.07|0
1605175860000|2020-11-12 10:11:00|4078.4|4078.4|4078.41|4078.41|4078.41|4078.41|4078.4|4078.4|0
1605175870000|2020-11-12 10:11:10|4078.7|4078.7|4081.83|4081.83|4081.83|4081.83|4078.7|4078.7|0
1605175880000|2020-11-12 10:11:20|4081.61|4081.61|4082.56|4082.56|4082.56|4082.56|4081.61|4081.61|0
1605175890000|2020-11-12 10:11:30|4083.15|4083.15|4083.15|4083.15|4083.15|4083.15|4083.15|4083.15|0
1605175900000|2020-11-12 10:11:40|4082.71|4082.71|4082.42|4082.42|4082.71|4082.71|4082.42|4082.42|0
1605175910000|2020-11-12 10:11:50|4083.39|4083.39|4083.39|4083.39|4083.39|4083.39|4083.39|4083.39|0
1605175920000|2020-11-12 10:12:00|4084.05|4084.05|4083.1|4083.1|4084.05|4084.05|4083.1|4083.1|0
1605175930000|2020-11-12 10:12:10|4083.39|4083.39|4081.44|4081.44|4083.42|4083.42|4081.44|4081.44|0
1605175940000|2020-11-12 10:12:20|4081.14|4081.14|4081.58|4081.58|4081.58|4081.58|4081.14|4081.14|0
1605175950000|2020-11-12 10:12:30|4081.62|4081.62|4081.62|4081.62|4081.62|4081.62|4081.62|4081.62|0
1605175960000|2020-11-12 10:12:40|4081.84|4081.84|4081.84|4081.84|4082.33|4082.33|4081.84|4081.84|0
1605175980000|2020-11-12 10:13:00|4081.6|4081.6|4080.28|4080.28|4081.6|4081.6|4080.28|4080.28|0
1605175990000|2020-11-12 10:13:10|4080.5|4080.5|4079.67|4079.67|4080.5|4080.5|4079.67|4079.67|0
1605176000000|2020-11-12 10:13:20|4079.97|4079.97|4081.79|4081.79|4081.79|4081.79|4079.97|4079.97|0
1605176010000|2020-11-12 10:13:30|4081.57|4081.57|4081.09|4081.09|4081.57|4081.57|4081.09|4081.09|0
1605176040000|2020-11-12 10:14:00|4080.8|4080.8|4080.28|4080.28|4080.8|4080.8|4080.28|4080.28|0
1605176050000|2020-11-12 10:14:10|4080.04|4080.04|4080.04|4080.04|4080.04|4080.04|4080.04|4080.04|0
1605176060000|2020-11-12 10:14:20|4079.75|4079.75|4080.82|4080.82|4080.82|4080.82|4079.75|4079.75|0
1605176070000|2020-11-12 10:14:30|4081.7|4081.7|4081.91|4081.91|4081.91|4081.91|4081.7|4081.7|0
1605176080000|2020-11-12 10:14:40|4082.21|4082.21|4082.5|4082.5|4082.5|4082.5|4082.21|4082.21|0
1605176100000|2020-11-12 10:15:00|4082.79|4082.79|4082.57|4082.57|4082.79|4082.79|4082.57|4082.57|0
1605176110000|2020-11-12 10:15:10|4082.87|4082.87|4082.87|4082.87|4082.87|4082.87|4082.87|4082.87|0
1605176120000|2020-11-12 10:15:20|4082.88|4082.88|4081.85|4081.85|4082.88|4082.88|4081.85|4081.85|0
1605176130000|2020-11-12 10:15:30|4082.51|4082.51|4080.59|4080.59|4082.51|4082.51|4080.59|4080.59|0
1605176150000|2020-11-12 10:15:50|4080.01|4080.01|4079.35|4079.35|4080.01|4080.01|4079.35|4079.35|0
1605176160000|2020-11-12 10:16:00|4080.3|4080.3|4080.52|4080.52|4080.52|4080.52|4080.3|4080.3|0
1605176170000|2020-11-12 10:16:10|4081|4081|4081.3|4081.3|4081.3|4081.3|4081|4081|0
1605176180000|2020-11-12 10:16:20|4081.59|4081.59|4081.59|4081.59|4081.59|4081.59|4081.59|4081.59|0
1605176190000|2020-11-12 10:16:30|4082.18|4082.18|4081.59|4081.59|4082.18|4082.18|4081.59|4081.59|0
1605176210000|2020-11-12 10:16:50|4082.03|4082.03|4082.25|4082.25|4082.25|4082.25|4082.03|4082.03|0
1605176220000|2020-11-12 10:17:00|4082.83|4082.83|4082.83|4082.83|4082.83|4082.83|4082.83|4082.83|0
1605176230000|2020-11-12 10:17:10|4083.54|4083.54|4084.19|4084.19|4084.63|4084.63|4083.54|4083.54|0
1605176240000|2020-11-12 10:17:20|4084|4084|4085.17|4085.17|4085.17|4085.17|4084|4084|0
1605176250000|2020-11-12 10:17:30|4084.58|4084.58|4084.88|4084.88|4084.88|4084.88|4084.58|4084.58|0
1605176270000|2020-11-12 10:17:50|4084.29|4084.29|4085.46|4085.46|4085.46|4085.46|4084.29|4084.29|0
1605176280000|2020-11-12 10:18:00|4086.22|4086.22|4086.51|4086.51|4086.51|4086.51|4086.22|4086.22|0
1605176290000|2020-11-12 10:18:10|4086.55|4086.55|4087.81|4087.81|4087.81|4087.81|4086.55|4086.55|0
1605176300000|2020-11-12 10:18:20|4087.82|4087.82|4088.65|4088.65|4088.65|4088.65|4087.82|4087.82|0
1605176310000|2020-11-12 10:18:30|4088.95|4088.95|4090.26|4090.26|4090.5|4090.5|4088.95|4088.95|0
1605176320000|2020-11-12 10:18:40|4089.97|4089.97|4089.97|4089.97|4089.97|4089.97|4089.97|4089.97|0
1605176330000|2020-11-12 10:18:50|4089.75|4089.75|4088.7|4088.7|4089.75|4089.75|4088.7|4088.7|0
1605176340000|2020-11-12 10:19:00|4088.22|4088.22|4086.27|4086.27|4088.22|4088.22|4086.27|4086.27|0
1605176350000|2020-11-12 10:19:10|4086.56|4086.56|4086.56|4086.56|4086.56|4086.56|4086.56|4086.56|0
1605176360000|2020-11-12 10:19:20|4086.85|4086.85|4086.37|4086.37|4086.85|4086.85|4086.37|4086.37|0
1605176370000|2020-11-12 10:19:30|4086.07|4086.07|4082.79|4082.79|4086.07|4086.07|4082.79|4082.79|0
1605176380000|2020-11-12 10:19:40|4083.22|4083.22|4083.44|4083.44|4083.44|4083.44|4083.22|4083.22|0
1605176390000|2020-11-12 10:19:50|4084.32|4084.32|4084.54|4084.54|4084.54|4084.54|4084.32|4084.32|0
1605176400000|2020-11-12 10:20:00|4084.25|4084.25|4084.01|4084.01|4084.25|4084.25|4084.01|4084.01|0
1605176420000|2020-11-12 10:20:20|4083.52|4083.52|4082.01|4082.01|4083.52|4083.52|4082.01|4082.01|0
1605176440000|2020-11-12 10:20:40|4082.3|4082.3|4082.3|4082.3|4082.3|4082.3|4082.3|4082.3|0
1605176450000|2020-11-12 10:20:50|4082.01|4082.01|4082.01|4082.01|4082.01|4082.01|4082.01|4082.01|0
1605176460000|2020-11-12 10:21:00|4084.01|4084.01|4084.01|4084.01|4084.01|4084.01|4084.01|4084.01|0
1605176470000|2020-11-12 10:21:10|4083.79|4083.79|4083.01|4083.01|4083.79|4083.79|4083.01|4083.01|0
1605176490000|2020-11-12 10:21:30|4082.99|4082.99|4082.99|4082.99|4082.99|4082.99|4082.99|4082.99|0
1605176500000|2020-11-12 10:21:40|4082.77|4082.77|4083.07|4083.07|4083.07|4083.07|4082.77|4082.77|0
1605176510000|2020-11-12 10:21:50|4083.36|4083.36|4083.65|4083.65|4083.65|4083.65|4083.36|4083.36|0
1605176520000|2020-11-12 10:22:00|4083.07|4083.07|4083.07|4083.07|4083.36|4083.36|4083.07|4083.07|0
1605176530000|2020-11-12 10:22:10|4082.48|4082.48|4082.62|4082.62|4083.21|4083.21|4082.48|4082.48|0
1605176540000|2020-11-12 10:22:20|4082.41|4082.41|4082.41|4082.41|4082.41|4082.41|4082.41|4082.41|0
1605176550000|2020-11-12 10:22:30|4082.11|4082.11|4082.11|4082.11|4082.11|4082.11|4082.11|4082.11|0
1605176560000|2020-11-12 10:22:40|4082.13|4082.13|4081.91|4081.91|4082.2|4082.2|4081.91|4081.91|0
1605176580000|2020-11-12 10:23:00|4081.62|4081.62|4081.62|4081.62|4081.62|4081.62|4081.62|4081.62|0
1605176590000|2020-11-12 10:23:10|4081.4|4081.4|4082.59|4082.59|4082.59|4082.59|4081.4|4081.4|0
1605176600000|2020-11-12 10:23:20|4083.1|4083.1|4083.4|4083.4|4083.4|4083.4|4083.1|4083.1|0
1605176610000|2020-11-12 10:23:30|4083.62|4083.62|4083.32|4083.32|4083.62|4083.62|4083.32|4083.32|0
1605176620000|2020-11-12 10:23:40|4083.1|4083.1|4083.57|4083.57|4083.57|4083.57|4083.1|4083.1|0
1605176640000|2020-11-12 10:24:00|4083.27|4083.27|4083.27|4083.27|4083.27|4083.27|4083.27|4083.27|0
1605176650000|2020-11-12 10:24:10|4082.98|4082.98|4082.98|4082.98|4082.98|4082.98|4082.98|4082.98|0
1605176660000|2020-11-12 10:24:20|4083.27|4083.27|4082.39|4082.39|4083.27|4083.27|4082.39|4082.39|0
1605176670000|2020-11-12 10:24:30|4082.69|4082.69|4082.69|4082.69|4082.69|4082.69|4082.69|4082.69|0
1605176690000|2020-11-12 10:24:50|4081.81|4081.81|4081.81|4081.81|4081.81|4081.81|4081.81|4081.81|0
1605176700000|2020-11-12 10:25:00|4081.62|4081.62|4082.81|4082.81|4082.81|4082.81|4081.62|4081.62|0
1605176710000|2020-11-12 10:25:10|4082.57|4082.57|4081.4|4081.4|4082.57|4082.57|4081.4|4081.4|0
1605176720000|2020-11-12 10:25:20|4081.39|4081.39|4081.39|4081.39|4081.39|4081.39|4081.39|4081.39|0
1605176730000|2020-11-12 10:25:30|4081.37|4081.37|4081.13|4081.13|4081.37|4081.37|4081.13|4081.13|0
1605176750000|2020-11-12 10:25:50|4080.54|4080.54|4078.81|4078.81|4080.54|4080.54|4078.81|4078.81|0
1605176760000|2020-11-12 10:26:00|4078.52|4078.52|4078.81|4078.81|4078.81|4078.81|4078.52|4078.52|0
1605176770000|2020-11-12 10:26:10|4078.23|4078.23|4078.23|4078.23|4078.23|4078.23|4078.23|4078.23|0
1605176780000|2020-11-12 10:26:20|4077.93|4077.93|4075.52|4075.52|4077.93|4077.93|4075.52|4075.52|0
1605176790000|2020-11-12 10:26:30|4075.51|4075.51|4075.51|4075.51|4075.51|4075.51|4075.51|4075.51|0
1605176800000|2020-11-12 10:26:40|4075.73|4075.73|4075.17|4075.17|4075.73|4075.73|4075.14|4075.14|0
1605176810000|2020-11-12 10:26:50|4075.61|4075.61|4076.2|4076.2|4076.2|4076.2|4075.61|4075.61|0
1605176820000|2020-11-12 10:27:00|4076.93|4076.93|4077.68|4077.68|4077.68|4077.68|4076.93|4076.93|0
1605176830000|2020-11-12 10:27:10|4078.41|4078.41|4079.75|4079.75|4079.75|4079.75|4078.41|4078.41|0
1605176860000|2020-11-12 10:27:40|4080.48|4080.48|4079.97|4079.97|4080.48|4080.48|4079.97|4079.97|0
1605176870000|2020-11-12 10:27:50|4079.24|4079.24|4077.68|4077.68|4079.24|4079.24|4077.68|4077.68|0
1605176890000|2020-11-12 10:28:10|4078.27|4078.27|4078.27|4078.27|4078.27|4078.27|4078.27|4078.27|0
1605176900000|2020-11-12 10:28:20|4078.49|4078.49|4079|4079|4079|4079|4078.49|4078.49|0
1605176920000|2020-11-12 10:28:40|4078.56|4078.56|4078.56|4078.56|4078.56|4078.56|4078.56|4078.56|0
1605176930000|2020-11-12 10:28:50|4079.78|4079.78|4079.78|4079.78|4079.78|4079.78|4079.78|4079.78|0
1605176940000|2020-11-12 10:29:00|4079.99|4079.99|4081.28|4081.28|4081.28|4081.28|4079.99|4079.99|0
1605176950000|2020-11-12 10:29:10|4081.58|4081.58|4081.58|4081.58|4081.58|4081.58|4081.58|4081.58|0
1605176960000|2020-11-12 10:29:20|4081.82|4081.82|4080.02|4080.02|4081.82|4081.82|4080.02|4080.02|0
1605176970000|2020-11-12 10:29:30|4080.6|4080.6|4080.6|4080.6|4080.6|4080.6|4080.6|4080.6|0
1605176980000|2020-11-12 10:29:40|4081.41|4081.41|4081.19|4081.19|4081.41|4081.41|4081.19|4081.19|0
1605176990000|2020-11-12 10:29:50|4081.63|4081.63|4082.14|4082.14|4082.14|4082.14|4081.63|4081.63|0
1605177000000|2020-11-12 10:30:00|4081.85|4081.85|4081.85|4081.85|4081.85|4081.85|4081.85|4081.85|0
1605177010000|2020-11-12 10:30:10|4082.09|4082.09|4080.92|4080.92|4082.09|4082.09|4080.92|4080.92|0
1605177040000|2020-11-12 10:30:40|4078.95|4078.95|4079.38|4079.38|4079.38|4079.38|4078.95|4078.95|0
1605177060000|2020-11-12 10:31:00|4077.92|4077.92|4078.14|4078.14|4078.14|4078.14|4077.92|4077.92|0
1605177070000|2020-11-12 10:31:10|4078.43|4078.43|4077.61|4077.61|4079.02|4079.02|4077.61|4077.61|0
1605177080000|2020-11-12 10:31:20|4076.51|4076.51|4076.51|4076.51|4076.51|4076.51|4076.51|4076.51|0
1605177090000|2020-11-12 10:31:30|4076.73|4076.73|4076.73|4076.73|4076.73|4076.73|4076.73|4076.73|0
1605177100000|2020-11-12 10:31:40|4076.29|4076.29|4076.29|4076.29|4076.29|4076.29|4076.29|4076.29|0
1605177110000|2020-11-12 10:31:50|4076.41|4076.41|4076.81|4076.81|4076.81|4076.81|4076.33|4076.33|0
1605177130000|2020-11-12 10:32:10|4076.57|4076.57|4076.35|4076.35|4076.57|4076.57|4076.35|4076.35|0
1605177150000|2020-11-12 10:32:30|4076.57|4076.57|4077.05|4077.05|4077.05|4077.05|4076.57|4076.57|0
1605177160000|2020-11-12 10:32:40|4077.27|4077.27|4077.81|4077.81|4078.25|4078.25|4077.27|4077.27|0
1605177170000|2020-11-12 10:32:50|4077.08|4077.08|4077.08|4077.08|4077.08|4077.08|4077.08|4077.08|0
1605177180000|2020-11-12 10:33:00|4077.57|4077.57|4077.86|4077.86|4077.86|4077.86|4077.57|4077.57|0
1605177190000|2020-11-12 10:33:10|4076.84|4076.84|4076.84|4076.84|4076.84|4076.84|4076.84|4076.84|0
1605177200000|2020-11-12 10:33:20|4077.43|4077.43|4078.01|4078.01|4078.01|4078.01|4077.43|4077.43|0
1605177210000|2020-11-12 10:33:30|4078.23|4078.23|4078.23|4078.23|4078.23|4078.23|4078.23|4078.23|0
1605177220000|2020-11-12 10:33:40|4078.96|4078.96|4078.52|4078.52|4078.96|4078.96|4078.52|4078.52|0
1605177230000|2020-11-12 10:33:50|4078.3|4078.3|4078.59|4078.59|4078.59|4078.59|4078.3|4078.3|0
1605177250000|2020-11-12 10:34:10|4079.18|4079.18|4079.84|4079.84|4079.84|4079.84|4079.18|4079.18|0
1605177260000|2020-11-12 10:34:20|4080.32|4080.32|4080.08|4080.08|4080.32|4080.32|4078.98|4078.98|0
1605177270000|2020-11-12 10:34:30|4080.37|4080.37|4080.37|4080.37|4080.96|4080.96|4080.37|4080.37|0
1605177280000|2020-11-12 10:34:40|4080.67|4080.67|4080.67|4080.67|4080.67|4080.67|4080.67|4080.67|0
1605177290000|2020-11-12 10:34:50|4081.1|4081.1|4081.4|4081.4|4081.4|4081.4|4081.1|4081.1|0
1605177310000|2020-11-12 10:35:10|4081.62|4081.62|4081.62|4081.62|4081.62|4081.62|4081.62|4081.62|0
1605177330000|2020-11-12 10:35:30|4082.88|4082.88|4083.78|4083.78|4083.78|4083.78|4082.88|4082.88|0
1605177340000|2020-11-12 10:35:40|4082.66|4082.66|4082.66|4082.66|4082.66|4082.66|4082.66|4082.66|0
1605177350000|2020-11-12 10:35:50|4082.18|4082.18|4082.88|4082.88|4082.88|4082.88|4082.18|4082.18|0
1605177360000|2020-11-12 10:36:00|4083.17|4083.17|4083.17|4083.17|4083.17|4083.17|4082.88|4082.88|0
1605177370000|2020-11-12 10:36:10|4082.88|4082.88|4083.46|4083.46|4083.46|4083.46|4082.88|4082.88|0
1605177380000|2020-11-12 10:36:20|4083.22|4083.22|4083.22|4083.22|4083.46|4083.46|4083.22|4083.22|0
1605177390000|2020-11-12 10:36:30|4083.66|4083.66|4084.15|4084.15|4084.15|4084.15|4083.66|4083.66|0
1605177400000|2020-11-12 10:36:40|4084.63|4084.63|4084.15|4084.15|4084.63|4084.63|4084.15|4084.15|0
1605177410000|2020-11-12 10:36:50|4084.19|4084.19|4084.69|4084.69|4084.69|4084.69|4084.11|4084.11|0
1605177420000|2020-11-12 10:37:00|4085.13|4085.13|4085.08|4085.08|4085.61|4085.61|4085.08|4085.08|0
1605177440000|2020-11-12 10:37:20|4085.3|4085.3|4085.3|4085.3|4085.3|4085.3|4085.3|4085.3|0
1605177450000|2020-11-12 10:37:30|4086.27|4086.27|4087.07|4087.07|4087.07|4087.07|4086.27|4086.27|0
1605177460000|2020-11-12 10:37:40|4086.59|4086.59|4086.83|4086.83|4086.83|4086.83|4086.59|4086.59|0
1605177470000|2020-11-12 10:37:50|4086.17|4086.17|4086.17|4086.17|4086.17|4086.17|4086.17|4086.17|0
1605177480000|2020-11-12 10:38:00|4086.76|4086.76|4090.03|4090.03|4090.03|4090.03|4086.76|4086.76|0
1605177490000|2020-11-12 10:38:10|4090.69|4090.69|4091.3|4091.3|4091.3|4091.3|4090.69|4090.69|0
1605177500000|2020-11-12 10:38:20|4091.95|4091.95|4094.21|4094.21|4094.21|4094.21|4091.95|4091.95|0
1605177510000|2020-11-12 10:38:30|4094.51|4094.51|4096.16|4096.16|4096.16|4096.16|4094.51|4094.51|0
1605177520000|2020-11-12 10:38:40|4095.43|4095.43|4095.41|4095.41|4095.89|4095.89|4094.95|4094.95|0
1605177530000|2020-11-12 10:38:50|4095.19|4095.19|4094.51|4094.51|4095.19|4095.19|4094.51|4094.51|0
1605177540000|2020-11-12 10:39:00|4094.99|4094.99|4094.99|4094.99|4094.99|4094.99|4094.99|4094.99|0
1605177560000|2020-11-12 10:39:20|4095.65|4095.65|4095.65|4095.65|4095.65|4095.65|4095.65|4095.65|0
1605177570000|2020-11-12 10:39:30|4094.92|4094.92|4094.14|4094.14|4094.92|4094.92|4094.14|4094.14|0
1605177580000|2020-11-12 10:39:40|4094.43|4094.43|4095.09|4095.09|4095.09|4095.09|4094.43|4094.43|0
1605177590000|2020-11-12 10:39:50|4095.82|4095.82|4096.7|4096.7|4096.7|4096.7|4095.82|4095.82|0
1605177600000|2020-11-12 10:40:00|4096.4|4096.4|4096.43|4096.43|4096.89|4096.89|4096.18|4096.18|0
1605177610000|2020-11-12 10:40:10|4096.13|4096.13|4094.84|4094.84|4096.13|4096.13|4094.84|4094.84|0
1605177620000|2020-11-12 10:40:20|4094.63|4094.63|4094.63|4094.63|4094.63|4094.63|4094.63|4094.63|0
1605177630000|2020-11-12 10:40:30|4094.14|4094.14|4094.09|4094.09|4094.14|4094.14|4093.85|4093.85|0
1605177640000|2020-11-12 10:40:40|4093.6|4093.6|4093.6|4093.6|4093.6|4093.6|4093.6|4093.6|0
1605177650000|2020-11-12 10:40:50|4093.39|4093.39|4093.39|4093.39|4093.39|4093.39|4093.39|4093.39|0
1605177660000|2020-11-12 10:41:00|4094.26|4094.26|4095.36|4095.36|4095.65|4095.65|4094.26|4094.26|0
1605177670000|2020-11-12 10:41:10|4096.33|4096.33|4096.38|4096.38|4096.62|4096.62|4096.33|4096.33|0
1605177680000|2020-11-12 10:41:20|4097.25|4097.25|4097.25|4097.25|4097.55|4097.55|4096.96|4096.96|0
1605177690000|2020-11-12 10:41:30|4097.74|4097.74|4097.23|4097.23|4097.74|4097.74|4097.23|4097.23|0
1605177700000|2020-11-12 10:41:40|4097.01|4097.01|4096.25|4096.25|4097.01|4097.01|4096.25|4096.25|0
1605177720000|2020-11-12 10:42:00|4095.52|4095.52|4096.26|4096.26|4096.26|4096.26|4095.52|4095.52|0
1605177740000|2020-11-12 10:42:20|4097.71|4097.71|4098.59|4098.59|4098.59|4098.59|4097.71|4097.71|0
1605177750000|2020-11-12 10:42:30|4098.37|4098.37|4097.89|4097.89|4098.37|4098.37|4097.89|4097.89|0
1605177760000|2020-11-12 10:42:40|4097.3|4097.3|4097.89|4097.89|4097.89|4097.89|4097.3|4097.3|0
1605177770000|2020-11-12 10:42:50|4097.45|4097.45|4095.89|4095.89|4097.45|4097.45|4095.89|4095.89|0
1605177780000|2020-11-12 10:43:00|4095.67|4095.67|4096.11|4096.11|4096.11|4096.11|4095.38|4095.38|0
1605177790000|2020-11-12 10:43:10|4095.87|4095.87|4094.68|4094.68|4095.87|4095.87|4094.68|4094.68|0
1605177800000|2020-11-12 10:43:20|4094.89|4094.89|4094.89|4094.89|4094.89|4094.89|4094.89|4094.89|0
1605177810000|2020-11-12 10:43:30|4095.48|4095.48|4095.48|4095.48|4095.48|4095.48|4095.48|4095.48|0
1605177820000|2020-11-12 10:43:40|4096.21|4096.21|4096.45|4096.45|4096.67|4096.67|4096.21|4096.21|0
1605177830000|2020-11-12 10:43:50|4096.74|4096.74|4097.47|4097.47|4097.47|4097.47|4096.74|4096.74|0
1605177840000|2020-11-12 10:44:00|4098.06|4098.06|4098.06|4098.06|4098.06|4098.06|4098.06|4098.06|0
1605177870000|2020-11-12 10:44:30|4098.3|4098.3|4100.64|4100.64|4100.64|4100.64|4098.3|4098.3|0
1605177880000|2020-11-12 10:44:40|4101.37|4101.37|4100.59|4100.59|4101.37|4101.37|4100.59|4100.59|0
1605177900000|2020-11-12 10:45:00|4100.89|4100.89|4101.91|4101.91|4101.91|4101.91|4100.89|4100.89|0
1605177910000|2020-11-12 10:45:10|4101.87|4101.87|4101.35|4101.35|4101.87|4101.87|4101.04|4101.04|0
1605177920000|2020-11-12 10:45:20|4101.65|4101.65|4101.39|4101.39|4101.65|4101.65|4101.39|4101.39|0
1605177930000|2020-11-12 10:45:30|4101.68|4101.68|4101.9|4101.9|4101.9|4101.9|4101.68|4101.68|0
1605177940000|2020-11-12 10:45:40|4101.68|4101.68|4101.39|4101.39|4101.68|4101.68|4101.39|4101.39|0
1605177960000|2020-11-12 10:46:00|4100.9|4100.9|4097.49|4097.49|4100.9|4100.9|4097.27|4097.27|0
1605177970000|2020-11-12 10:46:10|4096.28|4096.28|4096.28|4096.28|4096.28|4096.28|4096.28|4096.28|0
1605177980000|2020-11-12 10:46:20|4096.52|4096.52|4095.69|4095.69|4096.52|4096.52|4095.69|4095.69|0
1605177990000|2020-11-12 10:46:30|4096.18|4096.18|4096.18|4096.18|4096.18|4096.18|4096.18|4096.18|0
1605178000000|2020-11-12 10:46:40|4096.47|4096.47|4098.9|4098.9|4098.9|4098.9|4096.47|4096.47|0
1605178010000|2020-11-12 10:46:50|4099.2|4099.2|4099.2|4099.2|4099.2|4099.2|4099.2|4099.2|0
1605178020000|2020-11-12 10:47:00|4100.08|4100.08|4100.73|4100.73|4100.73|4100.73|4100.08|4100.08|0
1605178030000|2020-11-12 10:47:10|4101.17|4101.17|4103.05|4103.05|4103.06|4103.06|4101.17|4101.17|0
1605178040000|2020-11-12 10:47:20|4102.76|4102.76|4101.42|4101.42|4102.76|4102.76|4101.08|4101.08|0
1605178050000|2020-11-12 10:47:30|4101.64|4101.64|4102.37|4102.37|4102.37|4102.37|4101.64|4101.64|0
1605178060000|2020-11-12 10:47:40|4102.66|4102.66|4102.08|4102.08|4102.66|4102.66|4102.08|4102.08|0
1605178090000|2020-11-12 10:48:10|4101.59|4101.59|4101.88|4101.88|4101.88|4101.88|4101.59|4101.59|0
1605178100000|2020-11-12 10:48:20|4101.64|4101.64|4101.64|4101.64|4101.94|4101.94|4101.64|4101.64|0
1605178110000|2020-11-12 10:48:30|4101.86|4101.86|4101.86|4101.86|4101.86|4101.86|4101.86|4101.86|0
1605178120000|2020-11-12 10:48:40|4102.15|4102.15|4102.64|4102.64|4102.64|4102.64|4102.15|4102.15|0
1605178130000|2020-11-12 10:48:50|4102.2|4102.2|4100.91|4100.91|4102.2|4102.2|4100.91|4100.91|0
1605178140000|2020-11-12 10:49:00|4101.62|4101.62|4102.02|4102.02|4102.02|4102.02|4101.58|4101.58|0
1605178160000|2020-11-12 10:49:20|4102.61|4102.61|4102.61|4102.61|4102.61|4102.61|4102.61|4102.61|0
1605178170000|2020-11-12 10:49:30|4103.58|4103.58|4103.31|4103.31|4104.02|4104.02|4103.31|4103.31|0
1605178180000|2020-11-12 10:49:40|4103.6|4103.6|4102.34|4102.34|4103.82|4103.82|4102.34|4102.34|0
1605178190000|2020-11-12 10:49:50|4103.75|4103.75|4103.75|4103.75|4103.75|4103.75|4103.75|4103.75|0
1605178200000|2020-11-12 10:50:00|4103.45|4103.45|4103.45|4103.45|4103.45|4103.45|4103.45|4103.45|0
1605178210000|2020-11-12 10:50:10|4103.23|4103.23|4099.7|4099.7|4103.23|4103.23|4099.7|4099.7|0
1605178230000|2020-11-12 10:50:30|4099.21|4099.21|4099.21|4099.21|4099.21|4099.21|4099.21|4099.21|0
1605178240000|2020-11-12 10:50:40|4098.92|4098.92|4096.36|4096.36|4098.92|4098.92|4096.36|4096.36|0
1605178250000|2020-11-12 10:50:50|4096.15|4096.15|4096.36|4096.36|4096.36|4096.36|4096.15|4096.15|0
1605178260000|2020-11-12 10:51:00|4096.61|4096.61|4096.98|4096.98|4097.05|4097.05|4096.61|4096.61|0
1605178270000|2020-11-12 10:51:10|4097.27|4097.27|4097.86|4097.86|4097.86|4097.86|4097.27|4097.27|0
1605178280000|2020-11-12 10:51:20|4098.07|4098.07|4098.29|4098.29|4098.8|4098.8|4098.07|4098.07|0
1605178290000|2020-11-12 10:51:30|4098.58|4098.58|4098.78|4098.78|4098.78|4098.78|4098.34|4098.34|0
1605178300000|2020-11-12 10:51:40|4098.54|4098.54|4096.81|4096.81|4098.54|4098.54|4096.81|4096.81|0
1605178320000|2020-11-12 10:52:00|4096.86|4096.86|4096.86|4096.86|4096.86|4096.86|4096.86|4096.86|0
1605178330000|2020-11-12 10:52:10|4096.03|4096.03|4095.74|4095.74|4096.03|4096.03|4095.74|4095.74|0
1605178350000|2020-11-12 10:52:30|4095.52|4095.52|4097.47|4097.47|4097.47|4097.47|4095.52|4095.52|0
1605178370000|2020-11-12 10:52:50|4097.25|4097.25|4098.24|4098.24|4098.24|4098.24|4097.25|4097.25|0
1605178400000|2020-11-12 10:53:20|4098.83|4098.83|4102.11|4102.11|4102.11|4102.11|4098.83|4098.83|0
1605178420000|2020-11-12 10:53:40|4101.87|4101.87|4101.87|4101.87|4101.87|4101.87|4101.87|4101.87|0
1605178430000|2020-11-12 10:53:50|4102.16|4102.16|4102.46|4102.46|4102.46|4102.46|4102.16|4102.16|0
1605178440000|2020-11-12 10:54:00|4102.9|4102.9|4102.14|4102.14|4102.9|4102.9|4101.92|4101.92|0
1605178450000|2020-11-12 10:54:10|4101.92|4101.92|4101.9|4101.9|4101.92|4101.92|4101.68|4101.68|0
1605178460000|2020-11-12 10:54:20|4101.68|4101.68|4100.46|4100.46|4101.68|4101.68|4100.46|4100.46|0
1605178470000|2020-11-12 10:54:30|4099.98|4099.98|4099.73|4099.73|4099.98|4099.98|4099.73|4099.73|0
1605178480000|2020-11-12 10:54:40|4099.51|4099.51|4100.22|4100.22|4100.22|4100.22|4099.51|4099.51|0
1605178500000|2020-11-12 10:55:00|4100|4100|4099.71|4099.71|4100|4100|4099.71|4099.71|0
1605178510000|2020-11-12 10:55:10|4100.19|4100.19|4100.48|4100.48|4100.48|4100.48|4100.19|4100.19|0
1605178520000|2020-11-12 10:55:20|4100.7|4100.7|4101|4101|4101|4101|4100.7|4100.7|0
1605178530000|2020-11-12 10:55:30|4100.75|4100.75|4101.43|4101.43|4101.43|4101.43|4100.51|4100.51|0
1605178540000|2020-11-12 10:55:40|4101.19|4101.19|4101.19|4101.19|4101.43|4101.43|4100.95|4100.95|0
1605178550000|2020-11-12 10:55:50|4100.75|4100.75|4101.21|4101.21|4101.21|4101.21|4100.75|4100.75|0
1605178560000|2020-11-12 10:56:00|4101.99|4101.99|4101.99|4101.99|4101.99|4101.99|4101.99|4101.99|0
1605178570000|2020-11-12 10:56:10|4102.21|4102.21|4103.21|4103.21|4103.21|4103.21|4102.21|4102.21|0
1605178580000|2020-11-12 10:56:20|4103.5|4103.5|4103.5|4103.5|4103.5|4103.5|4103.5|4103.5|0
1605178590000|2020-11-12 10:56:30|4103.21|4103.21|4103.21|4103.21|4103.21|4103.21|4103.21|4103.21|0
1605178610000|2020-11-12 10:56:50|4102.97|4102.97|4102.97|4102.97|4103.45|4103.45|4102.97|4102.97|0
1605178630000|2020-11-12 10:57:10|4102.48|4102.48|4102.48|4102.48|4102.48|4102.48|4102.48|4102.48|0
1605178640000|2020-11-12 10:57:20|4102.26|4102.26|4102.26|4102.26|4102.26|4102.26|4102.26|4102.26|0
1605178650000|2020-11-12 10:57:30|4102.04|4102.04|4102.77|4102.77|4102.77|4102.77|4102.04|4102.04|0
1605178660000|2020-11-12 10:57:40|4103.06|4103.06|4103.19|4103.19|4103.19|4103.19|4102.61|4102.61|0
1605178670000|2020-11-12 10:57:50|4102.9|4102.9|4102.31|4102.31|4102.9|4102.9|4102.31|4102.31|0
1605178680000|2020-11-12 10:58:00|4102.07|4102.07|4099.76|4099.76|4102.07|4102.07|4099.76|4099.76|0
1605178690000|2020-11-12 10:58:10|4099.47|4099.47|4098.74|4098.74|4099.47|4099.47|4098.74|4098.74|0
1605178700000|2020-11-12 10:58:20|4098.5|4098.5|4098.5|4098.5|4098.5|4098.5|4098.5|4098.5|0
1605178720000|2020-11-12 10:58:40|4098.28|4098.28|4098.28|4098.28|4098.28|4098.28|4098.28|4098.28|0
1605178730000|2020-11-12 10:58:50|4098.52|4098.52|4096.81|4096.81|4098.52|4098.52|4096.52|4096.52|0
1605178740000|2020-11-12 10:59:00|4097.88|4097.88|4099.22|4099.22|4099.22|4099.22|4097.88|4097.88|0
1605178750000|2020-11-12 10:59:10|4099.81|4099.81|4100.1|4100.1|4100.1|4100.1|4099.81|4099.81|0
1605178760000|2020-11-12 10:59:20|4099.27|4099.27|4099.27|4099.27|4099.27|4099.27|4099.27|4099.27|0
1605178770000|2020-11-12 10:59:30|4099.03|4099.03|4097.16|4097.16|4099.03|4099.03|4097.16|4097.16|0
1605178780000|2020-11-12 10:59:40|4097.81|4097.81|4098.78|4098.78|4098.78|4098.78|4097.81|4097.81|0
1605178790000|2020-11-12 10:59:50|4098.3|4098.3|4098.08|4098.08|4098.3|4098.3|4098.08|4098.08|0
1605178800000|2020-11-12 11:00:00|4097.84|4097.84|4097.84|4097.84|4097.84|4097.84|4097.84|4097.84|0
1605178810000|2020-11-12 11:00:10|4098.08|4098.08|4098.08|4098.08|4098.08|4098.08|4098.08|4098.08|0
1605178830000|2020-11-12 11:00:30|4097.35|4097.35|4096.92|4096.92|4097.35|4097.35|4096.92|4096.92|0
1605178840000|2020-11-12 11:00:40|4096.95|4096.95|4096.58|4096.58|4096.95|4096.95|4096.36|4096.36|0
1605178870000|2020-11-12 11:01:10|4096.29|4096.29|4097.75|4097.75|4097.75|4097.75|4096.29|4096.29|0
1605178880000|2020-11-12 11:01:20|4097.46|4097.46|4097.29|4097.29|4097.46|4097.46|4097.29|4097.29|0
1605178890000|2020-11-12 11:01:30|4097.58|4097.58|4097.58|4097.58|4097.58|4097.58|4097.58|4097.58|0
1605178910000|2020-11-12 11:01:50|4098.02|4098.02|4098.53|4098.53|4098.53|4098.53|4098.02|4098.02|0
1605178920000|2020-11-12 11:02:00|4099.01|4099.01|4099.23|4099.23|4099.23|4099.23|4099.01|4099.01|0
1605178930000|2020-11-12 11:02:10|4098.65|4098.65|4098.65|4098.65|4098.65|4098.65|4098.65|4098.65|0
1605178940000|2020-11-12 11:02:20|4098.35|4098.35|4096.17|4096.17|4098.35|4098.35|4096.17|4096.17|0
1605178950000|2020-11-12 11:02:30|4095.68|4095.68|4095.68|4095.68|4095.68|4095.68|4095.68|4095.68|0
1605178960000|2020-11-12 11:02:40|4095.97|4095.97|4095.97|4095.97|4095.97|4095.97|4095.97|4095.97|0
1605178970000|2020-11-12 11:02:50|4096.46|4096.46|4096.75|4096.75|4096.75|4096.75|4096.46|4096.46|0
1605178980000|2020-11-12 11:03:00|4096.46|4096.46|4096.46|4096.46|4096.46|4096.46|4096.46|4096.46|0
1605179000000|2020-11-12 11:03:20|4095.15|4095.15|4094.19|4094.19|4095.15|4095.15|4094.19|4094.19|0
1605179020000|2020-11-12 11:03:40|4093.37|4093.37|4093.37|4093.37|4093.37|4093.37|4093.37|4093.37|0
1605179030000|2020-11-12 11:03:50|4093.61|4093.61|4093.9|4093.9|4093.9|4093.9|4093.61|4093.61|0
1605179040000|2020-11-12 11:04:00|4094.12|4094.12|4094.12|4094.12|4094.12|4094.12|4094.12|4094.12|0
1605179050000|2020-11-12 11:04:10|4094.61|4094.61|4094.12|4094.12|4094.61|4094.61|4094.12|4094.12|0
1605179060000|2020-11-12 11:04:20|4093.64|4093.64|4093.34|4093.34|4093.64|4093.64|4093.34|4093.34|0
1605179080000|2020-11-12 11:04:40|4093.1|4093.1|4093.1|4093.1|4093.1|4093.1|4093.1|4093.1|0
1605179100000|2020-11-12 11:05:00|4092.01|4092.01|4092.01|4092.01|4092.01|4092.01|4092.01|4092.01|0
1605179110000|2020-11-12 11:05:10|4091.42|4091.42|4091.18|4091.18|4091.42|4091.42|4091.13|4091.13|0
1605179120000|2020-11-12 11:05:20|4091.47|4091.47|4091.76|4091.76|4091.76|4091.76|4091.47|4091.47|0
1605179130000|2020-11-12 11:05:30|4092.22|4092.22|4093.44|4093.44|4093.44|4093.44|4092.22|4092.22|0
1605179140000|2020-11-12 11:05:40|4093.73|4093.73|4093.73|4093.73|4093.73|4093.73|4093.73|4093.73|0
1605179150000|2020-11-12 11:05:50|4094.03|4094.03|4094.03|4094.03|4094.03|4094.03|4094.03|4094.03|0
1605179160000|2020-11-12 11:06:00|4094.27|4094.27|4095.92|4095.92|4095.92|4095.92|4094.27|4094.27|0
1605179170000|2020-11-12 11:06:10|4097.09|4097.09|4097.09|4097.09|4097.09|4097.09|4097.09|4097.09|0
1605179190000|2020-11-12 11:06:30|4099.07|4099.07|4099.4|4099.4|4099.4|4099.4|4099.07|4099.07|0
1605179220000|2020-11-12 11:07:00|4099.7|4099.7|4102.12|4102.12|4102.12|4102.12|4099.7|4099.7|0
1605179230000|2020-11-12 11:07:10|4103|4103|4103.39|4103.39|4103.39|4103.39|4102.56|4102.56|0
1605179240000|2020-11-12 11:07:20|4103.68|4103.68|4103.68|4103.68|4103.68|4103.68|4103.46|4103.46|0
1605179250000|2020-11-12 11:07:30|4104.56|4104.56|4104.34|4104.34|4104.56|4104.56|4104.34|4104.34|0
1605179260000|2020-11-12 11:07:40|4104.78|4104.78|4103.56|4103.56|4104.78|4104.78|4103.56|4103.56|0
1605179270000|2020-11-12 11:07:50|4103.32|4103.32|4103.32|4103.32|4103.32|4103.32|4103.32|4103.32|0
1605179280000|2020-11-12 11:08:00|4103.61|4103.61|4104.83|4104.83|4104.83|4104.83|4103.61|4103.61|0
1605179290000|2020-11-12 11:08:10|4104.39|4104.39|4104.39|4104.39|4104.39|4104.39|4104.39|4104.39|0
1605179300000|2020-11-12 11:08:20|4104.1|4104.1|4105.27|4105.27|4105.27|4105.27|4104.1|4104.1|0
1605179310000|2020-11-12 11:08:30|4106.14|4106.14|4106.44|4106.44|4106.44|4106.44|4106.14|4106.14|0
1605179340000|2020-11-12 11:09:00|4106.14|4106.14|4105.49|4105.49|4106.44|4106.44|4105.49|4105.49|0
1605179360000|2020-11-12 11:09:20|4105.71|4105.71|4105|4105|4105.71|4105.71|4105|4105|0
1605179390000|2020-11-12 11:09:50|4105.3|4105.3|4105.3|4105.3|4105.3|4105.3|4105.3|4105.3|0
1605179400000|2020-11-12 11:10:00|4104.86|4104.86|4105.9|4105.9|4105.9|4105.9|4104.86|4104.86|0
1605179420000|2020-11-12 11:10:20|4106.2|4106.2|4108.12|4108.12|4108.12|4108.12|4106.2|4106.2|0
1605179430000|2020-11-12 11:10:30|4108.36|4108.36|4108.65|4108.65|4108.65|4108.65|4108.36|4108.36|0
1605179450000|2020-11-12 11:10:50|4111.11|4111.11|4111.11|4111.11|4111.11|4111.11|4111.11|4111.11|0
1605179460000|2020-11-12 11:11:00|4111.22|4111.22|4113.45|4113.45|4113.47|4113.47|4111.04|4111.04|0
1605179470000|2020-11-12 11:11:10|4113.21|4113.21|4113.91|4113.91|4114.2|4114.2|4113.21|4113.21|0
1605179490000|2020-11-12 11:11:30|4115.23|4115.23|4114.98|4114.98|4115.23|4115.23|4114.98|4114.98|0
1605179500000|2020-11-12 11:11:40|4116.08|4116.08|4118.41|4118.41|4118.41|4118.41|4116.08|4116.08|0
1605179510000|2020-11-12 11:11:50|4118.17|4118.17|4118.63|4118.63|4118.63|4118.63|4117.92|4117.92|0
1605179520000|2020-11-12 11:12:00|4118.92|4118.92|4119.91|4119.91|4119.91|4119.91|4118.6|4118.6|0
1605179530000|2020-11-12 11:12:10|4119.9|4119.9|4119.66|4119.66|4119.9|4119.9|4119.66|4119.66|0
1605179540000|2020-11-12 11:12:20|4120.54|4120.54|4120.54|4120.54|4120.54|4120.54|4120.54|4120.54|0
1605179550000|2020-11-12 11:12:30|4120.76|4120.76|4123.38|4123.38|4123.38|4123.38|4120.76|4120.76|0
1605179560000|2020-11-12 11:12:40|4123.14|4123.14|4123.36|4123.36|4123.36|4123.36|4123.14|4123.14|0
1605179570000|2020-11-12 11:12:50|4123.07|4123.07|4124.24|4124.24|4124.24|4124.24|4123.07|4123.07|0
1605179580000|2020-11-12 11:13:00|4123.95|4123.95|4123.95|4123.95|4123.95|4123.95|4123.95|4123.95|0
1605179590000|2020-11-12 11:13:10|4123.7|4123.7|4123.54|4123.54|4123.7|4123.7|4123.23|4123.23|0
1605179600000|2020-11-12 11:13:20|4123.25|4123.25|4124.81|4124.81|4125.1|4125.1|4123.25|4123.25|0
1605179610000|2020-11-12 11:13:30|4125.05|4125.05|4125.34|4125.34|4125.34|4125.34|4125.05|4125.05|0
1605179630000|2020-11-12 11:13:50|4125.58|4125.58|4125.99|4125.99|4126|4126|4125.1|4125.1|0
1605179640000|2020-11-12 11:14:00|4125.56|4125.56|4125.31|4125.31|4125.56|4125.56|4125.31|4125.31|0
1605179650000|2020-11-12 11:14:10|4125.34|4125.34|4126.9|4126.9|4126.9|4126.9|4125.34|4125.34|0
1605179660000|2020-11-12 11:14:20|4127.38|4127.38|4127.38|4127.38|4127.38|4127.38|4127.38|4127.38|0
1605179670000|2020-11-12 11:14:30|4127.62|4127.62|4127.04|4127.04|4127.84|4127.84|4126.46|4126.46|0
1605179680000|2020-11-12 11:14:40|4126.75|4126.75|4127.53|4127.53|4127.53|4127.53|4126.75|4126.75|0
1605179690000|2020-11-12 11:14:50|4127.82|4127.82|4127.97|4127.97|4127.97|4127.97|4127.53|4127.53|0
1605179700000|2020-11-12 11:15:00|4127.67|4127.67|4127.67|4127.67|4127.67|4127.67|4127.67|4127.67|0
1605179710000|2020-11-12 11:15:10|4127.45|4127.45|4126.48|4126.48|4127.45|4127.45|4126.48|4126.48|0
1605179720000|2020-11-12 11:15:20|4125.56|4125.56|4124.73|4124.73|4125.56|4125.56|4124.73|4124.73|0
1605179730000|2020-11-12 11:15:30|4125.32|4125.32|4125.61|4125.61|4125.61|4125.61|4125.03|4125.03|0
1605179750000|2020-11-12 11:15:50|4126.87|4126.87|4126.63|4126.63|4126.87|4126.87|4126.63|4126.63|0
1605179760000|2020-11-12 11:16:00|4126.93|4126.93|4127.17|4127.17|4127.17|4127.17|4126.93|4126.93|0
1605179770000|2020-11-12 11:16:10|4126.87|4126.87|4126.29|4126.29|4126.87|4126.87|4126.29|4126.29|0
1605179790000|2020-11-12 11:16:30|4125.8|4125.8|4125.85|4125.85|4125.85|4125.85|4125.27|4125.27|0
1605179800000|2020-11-12 11:16:40|4125.61|4125.61|4125.9|4125.9|4125.9|4125.9|4125.61|4125.61|0
1605179810000|2020-11-12 11:16:50|4125.46|4125.46|4126.59|4126.59|4126.59|4126.59|4125.46|4125.46|0
1605179820000|2020-11-12 11:17:00|4127.02|4127.02|4128.04|4128.04|4128.34|4128.34|4127.02|4127.02|0
1605179830000|2020-11-12 11:17:10|4128.7|4128.7|4128.26|4128.26|4128.7|4128.7|4128.26|4128.26|0
1605179840000|2020-11-12 11:17:20|4128.56|4128.56|4128.04|4128.04|4128.56|4128.56|4128.04|4128.04|0
1605179850000|2020-11-12 11:17:30|4128.01|4128.01|4128.3|4128.3|4128.3|4128.3|4128.01|4128.01|0
1605179860000|2020-11-12 11:17:40|4127.87|4127.87|4127.85|4127.85|4127.87|4127.87|4127.56|4127.56|0
1605179870000|2020-11-12 11:17:50|4128.14|4128.14|4128.14|4128.14|4128.14|4128.14|4127.85|4127.85|0
1605179880000|2020-11-12 11:18:00|4128.58|4128.58|4128.1|4128.1|4128.58|4128.58|4128.1|4128.1|0
1605179890000|2020-11-12 11:18:10|4128.58|4128.58|4127.85|4127.85|4129.24|4129.24|4127.85|4127.85|0
1605179910000|2020-11-12 11:18:30|4128.29|4128.29|4128.29|4128.29|4128.29|4128.29|4128.29|4128.29|0
1605179920000|2020-11-12 11:18:40|4128.54|4128.54|4128.54|4128.54|4128.54|4128.54|4128.54|4128.54|0
1605179930000|2020-11-12 11:18:50|4127.66|4127.66|4127.17|4127.17|4127.66|4127.66|4127.17|4127.17|0
1605179940000|2020-11-12 11:19:00|4126.88|4126.88|4126.59|4126.59|4127.17|4127.17|4126.59|4126.59|0
1605179950000|2020-11-12 11:19:10|4125.86|4125.86|4125.42|4125.42|4125.86|4125.86|4125.42|4125.42|0
1605179960000|2020-11-12 11:19:20|4125.2|4125.2|4124.04|4124.04|4125.2|4125.2|4124.04|4124.04|0
1605179970000|2020-11-12 11:19:30|4124.33|4124.33|4124.33|4124.33|4124.33|4124.33|4124.33|4124.33|0
1605179990000|2020-11-12 11:19:50|4124.04|4124.04|4123.38|4123.38|4124.04|4124.04|4123.38|4123.38|0
1605180000000|2020-11-12 11:20:00|4122.9|4122.9|4122.88|4122.88|4122.9|4122.9|4122.88|4122.88|0
1605180020000|2020-11-12 11:20:20|4123.17|4123.17|4123.66|4123.66|4123.66|4123.66|4123.17|4123.17|0
1605180030000|2020-11-12 11:20:30|4123.34|4123.34|4123.58|4123.58|4123.58|4123.58|4123.34|4123.34|0
1605180040000|2020-11-12 11:20:40|4123.88|4123.88|4123.58|4123.58|4123.88|4123.88|4123.58|4123.58|0
1605180050000|2020-11-12 11:20:50|4123.36|4123.36|4122.05|4122.05|4123.36|4123.36|4122.05|4122.05|0
1605180060000|2020-11-12 11:21:00|4121.81|4121.81|4118.12|4118.12|4121.81|4121.81|4118.12|4118.12|0
1605180070000|2020-11-12 11:21:10|4117.83|4117.83|4116.86|4116.86|4117.83|4117.83|4116.86|4116.86|0
1605180080000|2020-11-12 11:21:20|4117.35|4117.35|4116.86|4116.86|4117.35|4117.35|4116.86|4116.86|0
1605180090000|2020-11-12 11:21:30|4117.35|4117.35|4117.88|4117.88|4118.18|4118.18|4117.35|4117.35|0
1605180100000|2020-11-12 11:21:40|4117.44|4117.44|4114.33|4114.33|4117.44|4117.44|4114.33|4114.33|0
1605180110000|2020-11-12 11:21:50|4114.62|4114.62|4115.2|4115.2|4115.2|4115.2|4114.62|4114.62|0
1605180130000|2020-11-12 11:22:10|4114.33|4114.33|4114.6|4114.6|4114.6|4114.6|4114.33|4114.33|0
1605180140000|2020-11-12 11:22:20|4114.62|4114.62|4115.15|4115.15|4115.15|4115.15|4114.62|4114.62|0
1605180150000|2020-11-12 11:22:30|4112.28|4112.28|4112.7|4112.7|4112.91|4112.91|4109.95|4109.95|0
1605180160000|2020-11-12 11:22:40|4112.91|4112.91|4111.77|4111.77|4113.13|4113.13|4111.77|4111.77|0
1605180170000|2020-11-12 11:22:50|4111.53|4111.53|4111.53|4111.53|4111.53|4111.53|4111.53|4111.53|0
1605180180000|2020-11-12 11:23:00|4111.29|4111.29|4111.29|4111.29|4111.29|4111.29|4111.29|4111.29|0
1605180190000|2020-11-12 11:23:10|4110.85|4110.85|4110.85|4110.85|4110.85|4110.85|4110.85|4110.85|0
1605180200000|2020-11-12 11:23:20|4111.51|4111.51|4108.95|4108.95|4111.51|4111.51|4108.95|4108.95|0
1605180210000|2020-11-12 11:23:30|4108.71|4108.71|4107.98|4107.98|4108.71|4108.71|4107.76|4107.76|0
1605180230000|2020-11-12 11:23:50|4107.73|4107.73|4107.73|4107.73|4107.73|4107.73|4107.73|4107.73|0
1605180240000|2020-11-12 11:24:00|4107.49|4107.49|4107.49|4107.49|4107.49|4107.49|4107.49|4107.49|0
1605180260000|2020-11-12 11:24:20|4108.41|4108.41|4107.1|4107.1|4108.41|4108.41|4107.1|4107.1|0
1605180270000|2020-11-12 11:24:30|4106.22|4106.22|4106.22|4106.22|4106.22|4106.22|4106.22|4106.22|0
1605180280000|2020-11-12 11:24:40|4105.98|4105.98|4105.98|4105.98|4105.98|4105.98|4105.98|4105.98|0
1605180290000|2020-11-12 11:24:50|4105.73|4105.73|4107.12|4107.12|4107.12|4107.12|4105.73|4105.73|0
1605180300000|2020-11-12 11:25:00|4106.83|4106.83|4106.53|4106.53|4106.83|4106.83|4106.53|4106.53|0
1605180310000|2020-11-12 11:25:10|4106.09|4106.09|4105.85|4105.85|4106.09|4106.09|4105.85|4105.85|0
1605180320000|2020-11-12 11:25:20|4106.44|4106.44|4104.44|4104.44|4106.44|4106.44|4104.44|4104.44|0
1605180330000|2020-11-12 11:25:30|4103.49|4103.49|4102.94|4102.94|4103.49|4103.49|4102.13|4102.13|0
1605180340000|2020-11-12 11:25:40|4102.64|4102.64|4103.66|4103.66|4103.66|4103.66|4102.64|4102.64|0
1605180350000|2020-11-12 11:25:50|4103.88|4103.88|4104.47|4104.47|4104.47|4104.47|4103.88|4103.88|0
1605180370000|2020-11-12 11:26:10|4105.54|4105.54|4106.41|4106.41|4106.41|4106.41|4105.54|4105.54|0
1605180380000|2020-11-12 11:26:20|4106.63|4106.63|4106.1|4106.1|4106.93|4106.93|4106.1|4106.1|0
1605180390000|2020-11-12 11:26:30|4105.66|4105.66|4105.66|4105.66|4105.66|4105.66|4105.66|4105.66|0
1605180400000|2020-11-12 11:26:40|4105.37|4105.37|4105.61|4105.61|4105.61|4105.61|4105.37|4105.37|0
1605180410000|2020-11-12 11:26:50|4105.85|4105.85|4105.85|4105.85|4105.85|4105.85|4105.85|4105.85|0
1605180430000|2020-11-12 11:27:10|4105.63|4105.63|4105.15|4105.15|4105.63|4105.63|4105.15|4105.15|0
1605180440000|2020-11-12 11:27:20|4105.39|4105.39|4105.39|4105.39|4105.39|4105.39|4105.39|4105.39|0
1605180450000|2020-11-12 11:27:30|4105.83|4105.83|4106.53|4106.53|4106.53|4106.53|4105.83|4105.83|0
1605180460000|2020-11-12 11:27:40|4106.24|4106.24|4106.53|4106.53|4106.53|4106.53|4106.24|4106.24|0
1605180470000|2020-11-12 11:27:50|4106.29|4106.29|4106.29|4106.29|4106.29|4106.29|4106.29|4106.29|0
1605180480000|2020-11-12 11:28:00|4106.78|4106.78|4107.55|4107.55|4107.55|4107.55|4106.78|4106.78|0
1605180490000|2020-11-12 11:28:10|4108.04|4108.04|4107.02|4107.02|4108.04|4108.04|4107.02|4107.02|0
1605180500000|2020-11-12 11:28:20|4107.46|4107.46|4108.19|4108.19|4108.21|4108.21|4107.46|4107.46|0
1605180510000|2020-11-12 11:28:30|4108.41|4108.41|4110.68|4110.68|4110.68|4110.68|4108.41|4108.41|0
1605180520000|2020-11-12 11:28:40|4110.97|4110.97|4112.43|4112.43|4112.91|4112.91|4110.97|4110.97|0
1605180530000|2020-11-12 11:28:50|4112.13|4112.13|4111.67|4111.67|4112.13|4112.13|4111.67|4111.67|0
1605180540000|2020-11-12 11:29:00|4111.09|4111.09|4111.09|4111.09|4111.09|4111.09|4111.09|4111.09|0
1605180550000|2020-11-12 11:29:10|4111.06|4111.06|4111.06|4111.06|4111.06|4111.06|4111.06|4111.06|0
1605180560000|2020-11-12 11:29:20|4110.6|4110.6|4107.92|4107.92|4110.6|4110.6|4107.92|4107.92|0
1605180570000|2020-11-12 11:29:30|4107.68|4107.68|4105.97|4105.97|4107.68|4107.68|4105.97|4105.97|0
1605180580000|2020-11-12 11:29:40|4105.95|4105.95|4105.37|4105.37|4105.95|4105.95|4105.37|4105.37|0
1605180600000|2020-11-12 11:30:00|4104.79|4104.79|4105.54|4105.54|4105.54|4105.54|4104.79|4104.79|0
1605180610000|2020-11-12 11:30:10|4106.24|4106.24|4106.24|4106.24|4106.24|4106.24|4106.24|4106.24|0
1605180620000|2020-11-12 11:30:20|4106.46|4106.46|4106.46|4106.46|4106.46|4106.46|4106.46|4106.46|0
1605180650000|2020-11-12 11:30:50|4106.22|4106.22|4106.22|4106.22|4106.22|4106.22|4106.22|4106.22|0
1605180660000|2020-11-12 11:31:00|4106.44|4106.44|4106.44|4106.44|4106.44|4106.44|4106.44|4106.44|0
1605180670000|2020-11-12 11:31:10|4107.61|4107.61|4107.61|4107.61|4107.61|4107.61|4107.61|4107.61|0
1605180680000|2020-11-12 11:31:20|4106.73|4106.73|4106.73|4106.73|4106.73|4106.73|4106.73|4106.73|0
1605180690000|2020-11-12 11:31:30|4106.49|4106.49|4106.49|4106.49|4106.49|4106.49|4106.49|4106.49|0
1605180700000|2020-11-12 11:31:40|4106.2|4106.2|4106.2|4106.2|4106.2|4106.2|4106.2|4106.2|0
1605180710000|2020-11-12 11:31:50|4105.47|4105.47|4105.52|4105.52|4105.52|4105.52|4105.22|4105.22|0
1605180720000|2020-11-12 11:32:00|4105.51|4105.51|4105.05|4105.05|4105.51|4105.51|4104.61|4104.61|0
1605180730000|2020-11-12 11:32:10|4104.76|4104.76|4104.76|4104.76|4104.76|4104.76|4104.76|4104.76|0
1605180740000|2020-11-12 11:32:20|4104.47|4104.47|4105.05|4105.05|4105.05|4105.05|4104.47|4104.47|0
1605180750000|2020-11-12 11:32:30|4104.17|4104.17|4104.17|4104.17|4104.17|4104.17|4104.17|4104.17|0
1605180760000|2020-11-12 11:32:40|4103.69|4103.69|4102.11|4102.11|4103.69|4103.69|4102.11|4102.11|0
1605180780000|2020-11-12 11:33:00|4102.81|4102.81|4102.81|4102.81|4102.81|4102.81|4102.81|4102.81|0
1605180790000|2020-11-12 11:33:10|4101.93|4101.93|4102.61|4102.61|4102.61|4102.61|4101.93|4101.93|0
1605180800000|2020-11-12 11:33:20|4104.44|4104.44|4104.93|4104.93|4104.93|4104.93|4104.44|4104.44|0
1605180810000|2020-11-12 11:33:30|4105.15|4105.15|4105.15|4105.15|4105.15|4105.15|4105.15|4105.15|0
1605180820000|2020-11-12 11:33:40|4106.53|4106.53|4107.5|4107.5|4107.5|4107.5|4106.53|4106.53|0
1605180830000|2020-11-12 11:33:50|4107.72|4107.72|4108.31|4108.31|4108.31|4108.31|4107.72|4107.72|0
1605180840000|2020-11-12 11:34:00|4107.82|4107.82|4114.04|4114.04|4114.04|4114.04|4107.82|4107.82|0
1605180850000|2020-11-12 11:34:10|4114.33|4114.33|4114.75|4114.75|4115.23|4115.23|4114.16|4114.16|0
1605180860000|2020-11-12 11:34:20|4114.53|4114.53|4113.26|4113.26|4114.53|4114.53|4113.26|4113.26|0
1605180870000|2020-11-12 11:34:30|4113.85|4113.85|4114.14|4114.14|4114.14|4114.14|4113.85|4113.85|0
1605180890000|2020-11-12 11:34:50|4114.8|4114.8|4114.8|4114.8|4114.8|4114.8|4114.8|4114.8|0
1605180910000|2020-11-12 11:35:10|4115.24|4115.24|4115.02|4115.02|4115.24|4115.24|4115.02|4115.02|0
1605180920000|2020-11-12 11:35:20|4115.24|4115.24|4115.53|4115.53|4115.53|4115.53|4115.24|4115.24|0
1605180930000|2020-11-12 11:35:30|4117.52|4117.52|4115.91|4115.91|4117.57|4117.57|4115.91|4115.91|0
1605180940000|2020-11-12 11:35:40|4116.13|4116.13|4116.13|4116.13|4116.13|4116.13|4116.13|4116.13|0
1605180950000|2020-11-12 11:35:50|4116.79|4116.79|4116.79|4116.79|4116.79|4116.79|4116.79|4116.79|0
1605180970000|2020-11-12 11:36:10|4117.52|4117.52|4117.53|4117.53|4117.53|4117.53|4117.52|4117.52|0
1605180980000|2020-11-12 11:36:20|4118.26|4118.26|4115.81|4115.81|4118.26|4118.26|4115.81|4115.81|0
1605180990000|2020-11-12 11:36:30|4115.59|4115.59|4113.49|4113.49|4115.59|4115.59|4112.71|4112.71|0
1605181010000|2020-11-12 11:36:50|4113.2|4113.2|4112.96|4112.96|4113.2|4113.2|4112.96|4112.96|0
1605181020000|2020-11-12 11:37:00|4113.25|4113.25|4114.22|4114.22|4114.22|4114.22|4113.25|4113.25|0
1605181030000|2020-11-12 11:37:10|4114.44|4114.44|4113.71|4113.71|4114.44|4114.44|4113.47|4113.47|0
1605181040000|2020-11-12 11:37:20|4114.39|4114.39|4114.61|4114.61|4114.61|4114.61|4114.39|4114.39|0
1605181050000|2020-11-12 11:37:30|4114.85|4114.85|4114.85|4114.85|4114.85|4114.85|4114.85|4114.85|0
1605181060000|2020-11-12 11:37:40|4114.63|4114.63|4114.63|4114.63|4114.63|4114.63|4114.63|4114.63|0
1605181070000|2020-11-12 11:37:50|4114.93|4114.93|4114.93|4114.93|4114.93|4114.93|4114.93|4114.93|0
1605181080000|2020-11-12 11:38:00|4115.15|4115.15|4115.15|4115.15|4115.15|4115.15|4115.15|4115.15|0
1605181090000|2020-11-12 11:38:10|4114.71|4114.71|4114.22|4114.22|4114.71|4114.71|4114|4114|0
1605181100000|2020-11-12 11:38:20|4114.47|4114.47|4114.85|4114.85|4114.85|4114.85|4114.17|4114.17|0
1605181110000|2020-11-12 11:38:30|4114.56|4114.56|4113.44|4113.44|4114.56|4114.56|4113.44|4113.44|0
1605181120000|2020-11-12 11:38:40|4113.15|4113.15|4113.88|4113.88|4113.88|4113.88|4113.15|4113.15|0
1605181130000|2020-11-12 11:38:50|4113.86|4113.86|4113.87|4113.87|4113.87|4113.87|4113.85|4113.85|0
1605181140000|2020-11-12 11:39:00|4114.84|4114.84|4116.84|4116.84|4117|4117|4114.84|4114.84|0
1605181150000|2020-11-12 11:39:10|4117.08|4117.08|4116.84|4116.84|4117.08|4117.08|4116.84|4116.84|0
1605181160000|2020-11-12 11:39:20|4117.05|4117.05|4117.23|4117.23|4117.83|4117.83|4117.05|4117.05|0
1605181170000|2020-11-12 11:39:30|4117.21|4117.21|4117.19|4117.19|4117.21|4117.21|4117.19|4117.19|0
1605181180000|2020-11-12 11:39:40|4117.78|4117.78|4117.44|4117.44|4118.02|4118.02|4117.44|4117.44|0
1605181190000|2020-11-12 11:39:50|4117|4117|4114.69|4114.69|4117|4117|4114.69|4114.69|0
1605181200000|2020-11-12 11:40:00|4114.03|4114.03|4114.38|4114.38|4114.38|4114.38|4113.79|4113.79|0
1605181210000|2020-11-12 11:40:10|4114.16|4114.16|4114.16|4114.16|4114.16|4114.16|4114.16|4114.16|0
1605181220000|2020-11-12 11:40:20|4113.19|4113.19|4112.02|4112.02|4113.19|4113.19|4111.77|4111.77|0
1605181230000|2020-11-12 11:40:30|4112.5|4112.5|4111.97|4111.97|4112.5|4112.5|4111.97|4111.97|0
1605181240000|2020-11-12 11:40:40|4111.53|4111.53|4111.26|4111.26|4111.53|4111.53|4111.04|4111.04|0
1605181250000|2020-11-12 11:40:50|4110.97|4110.97|4110.6|4110.6|4110.97|4110.97|4109.41|4109.41|0
1605181260000|2020-11-12 11:41:00|4110.82|4110.82|4109.65|4109.65|4110.82|4110.82|4109.65|4109.65|0
1605181270000|2020-11-12 11:41:10|4109.41|4109.41|4109.41|4109.41|4109.41|4109.41|4109.41|4109.41|0
1605181290000|2020-11-12 11:41:30|4109.39|4109.39|4109.38|4109.38|4109.39|4109.39|4109.38|4109.38|0
1605181300000|2020-11-12 11:41:40|4109.39|4109.39|4109.36|4109.36|4109.39|4109.39|4109.36|4109.36|0
1605181310000|2020-11-12 11:41:50|4109.14|4109.14|4109.14|4109.14|4109.14|4109.14|4109.14|4109.14|0
1605181330000|2020-11-12 11:42:10|4109.36|4109.36|4108.88|4108.88|4109.36|4109.36|4108.88|4108.88|0
1605181350000|2020-11-12 11:42:30|4108|4108|4104.93|4104.93|4108|4108|4104.93|4104.93|0
1605181360000|2020-11-12 11:42:40|4104.45|4104.45|4104.45|4104.45|4104.45|4104.45|4104.45|4104.45|0
1605181370000|2020-11-12 11:42:50|4103.57|4103.57|4103.35|4103.35|4103.57|4103.57|4103.35|4103.35|0
1605181390000|2020-11-12 11:43:10|4103.93|4103.93|4105.47|4105.47|4105.47|4105.47|4103.93|4103.93|0
1605181430000|2020-11-12 11:43:50|4106.05|4106.05|4106.05|4106.05|4106.05|4106.05|4106.05|4106.05|0
1605181450000|2020-11-12 11:44:10|4107.81|4107.81|4107.81|4107.81|4107.81|4107.81|4107.81|4107.81|0
1605181470000|2020-11-12 11:44:30|4107.51|4107.51|4108.72|4108.72|4109.5|4109.5|4107.51|4107.51|0
1605181480000|2020-11-12 11:44:40|4108.69|4108.69|4107.16|4107.16|4108.69|4108.69|4107.16|4107.16|0
1605181490000|2020-11-12 11:44:50|4107.17|4107.17|4107.33|4107.33|4107.33|4107.33|4107.11|4107.11|0
1605181500000|2020-11-12 11:45:00|4106.67|4106.67|4106.67|4106.67|4106.67|4106.67|4106.67|4106.67|0
1605181540000|2020-11-12 11:45:40|4106.09|4106.09|4104.85|4104.85|4106.38|4106.38|4104.85|4104.85|0
1605181550000|2020-11-12 11:45:50|4105.14|4105.14|4105.58|4105.58|4105.58|4105.58|4105.14|4105.14|0
1605181560000|2020-11-12 11:46:00|4106.29|4106.29|4107.19|4107.19|4107.19|4107.19|4106.29|4106.29|0
1605181570000|2020-11-12 11:46:10|4108.02|4108.02|4108.02|4108.02|4108.02|4108.02|4108.02|4108.02|0
1605181590000|2020-11-12 11:46:30|4107.72|4107.72|4106.94|4106.94|4107.72|4107.72|4106.94|4106.94|0
1605181600000|2020-11-12 11:46:40|4107.53|4107.53|4108.6|4108.6|4108.6|4108.6|4107.53|4107.53|0
1605181610000|2020-11-12 11:46:50|4108.62|4108.62|4110|4110|4110.01|4110.01|4108.62|4108.62|0
1605181620000|2020-11-12 11:47:00|4110.73|4110.73|4110.05|4110.05|4110.73|4110.73|4110.05|4110.05|0
1605181630000|2020-11-12 11:47:10|4110.29|4110.29|4111.19|4111.19|4111.19|4111.19|4110.29|4110.29|0
1605181640000|2020-11-12 11:47:20|4111.7|4111.7|4111.7|4111.7|4111.7|4111.7|4111.7|4111.7|0
1605181650000|2020-11-12 11:47:30|4111.41|4111.41|4111.41|4111.41|4111.41|4111.41|4111.41|4111.41|0
1605181660000|2020-11-12 11:47:40|4110.97|4110.97|4110.97|4110.97|4110.97|4110.97|4110.97|4110.97|0
1605181680000|2020-11-12 11:48:00|4111.26|4111.26|4111.26|4111.26|4111.26|4111.26|4111.26|4111.26|0
1605181690000|2020-11-12 11:48:10|4110.54|4110.54|4111.02|4111.02|4111.02|4111.02|4110.54|4110.54|0
1605181710000|2020-11-12 11:48:30|4111.24|4111.24|4111.24|4111.24|4111.24|4111.24|4111.24|4111.24|0
1605181720000|2020-11-12 11:48:40|4111.73|4111.73|4113.28|4113.28|4113.28|4113.28|4111.73|4111.73|0
1605181740000|2020-11-12 11:49:00|4112.77|4112.77|4108.93|4108.93|4112.77|4112.77|4108.93|4108.93|0
1605181750000|2020-11-12 11:49:10|4108.05|4108.05|4107.05|4107.05|4108.05|4108.05|4106.57|4106.57|0
1605181760000|2020-11-12 11:49:20|4106.81|4106.81|4108.21|4108.21|4108.21|4108.21|4106.79|4106.79|0
1605181790000|2020-11-12 11:49:50|4107.55|4107.55|4107.55|4107.55|4107.63|4107.63|4107.55|4107.55|0
1605181800000|2020-11-12 11:50:00|4107.59|4107.59|4108.28|4108.28|4108.28|4108.28|4107.55|4107.55|0
1605181810000|2020-11-12 11:50:10|4108.96|4108.96|4109.25|4109.25|4109.25|4109.25|4108.96|4108.96|0
1605181830000|2020-11-12 11:50:30|4109.84|4109.84|4111.07|4111.07|4111.31|4111.31|4109.84|4109.84|0
1605181860000|2020-11-12 11:51:00|4112.16|4112.16|4112.16|4112.16|4112.16|4112.16|4112.16|4112.16|0
1605181880000|2020-11-12 11:51:20|4112.41|4112.41|4112.41|4112.41|4112.41|4112.41|4112.41|4112.41|0
1605181890000|2020-11-12 11:51:30|4112.65|4112.65|4112.87|4112.87|4112.87|4112.87|4112.65|4112.65|0
1605181900000|2020-11-12 11:51:40|4112.88|4112.88|4111.59|4111.59|4112.88|4112.88|4111.59|4111.59|0
1605181920000|2020-11-12 11:52:00|4111.37|4111.37|4110.81|4110.81|4111.37|4111.37|4110.81|4110.81|0
1605181930000|2020-11-12 11:52:10|4111.1|4111.1|4111.57|4111.57|4111.59|4111.59|4111.1|4111.1|0
1605181940000|2020-11-12 11:52:20|4111.28|4111.28|4111.28|4111.28|4111.28|4111.28|4111.28|4111.28|0
1605181950000|2020-11-12 11:52:30|4111.57|4111.57|4111.28|4111.28|4111.57|4111.57|4111.28|4111.28|0
1605181960000|2020-11-12 11:52:40|4110.28|4110.28|4110.04|4110.04|4110.28|4110.28|4110.04|4110.04|0
1605181970000|2020-11-12 11:52:50|4110|4110|4109.99|4109.99|4110|4110|4109.99|4109.99|0
1605182000000|2020-11-12 11:53:20|4109.7|4109.7|4109.7|4109.7|4109.7|4109.7|4109.7|4109.7|0
1605182010000|2020-11-12 11:53:30|4109.48|4109.48|4109.72|4109.72|4109.72|4109.72|4109.48|4109.48|0
1605182020000|2020-11-12 11:53:40|4109.69|4109.69|4109.19|4109.19|4109.72|4109.72|4109.19|4109.19|0
1605182040000|2020-11-12 11:54:00|4109.43|4109.43|4109.38|4109.38|4110.94|4110.94|4109.38|4109.38|0
1605182050000|2020-11-12 11:54:10|4108.43|4108.43|4107.75|4107.75|4108.43|4108.43|4107.75|4107.75|0
1605182080000|2020-11-12 11:54:40|4106.65|4106.65|4106.41|4106.41|4106.65|4106.65|4106.41|4106.41|0
1605182090000|2020-11-12 11:54:50|4106.65|4106.65|4106.65|4106.65|4106.65|4106.65|4106.65|4106.65|0
1605182100000|2020-11-12 11:55:00|4106.17|4106.17|4106.41|4106.41|4106.41|4106.41|4106.17|4106.17|0
1605182110000|2020-11-12 11:55:10|4106.12|4106.12|4106.12|4106.12|4106.12|4106.12|4106.12|4106.12|0
1605182120000|2020-11-12 11:55:20|4105.83|4105.83|4105.15|4105.15|4105.83|4105.83|4105.15|4105.15|0
1605182130000|2020-11-12 11:55:30|4104.85|4104.85|4104.34|4104.34|4104.85|4104.85|4104.34|4104.34|0
1605182150000|2020-11-12 11:55:50|4103.61|4103.61|4102.88|4102.88|4103.61|4103.61|4102.88|4102.88|0
1605182160000|2020-11-12 11:56:00|4103.1|4103.1|4106.05|4106.05|4106.34|4106.34|4103.1|4103.1|0
1605182170000|2020-11-12 11:56:10|4106.34|4106.34|4106.87|4106.87|4106.87|4106.87|4106.34|4106.34|0
1605182180000|2020-11-12 11:56:20|4106.61|4106.61|4105.36|4105.36|4106.61|4106.61|4105.36|4105.36|0
1605182190000|2020-11-12 11:56:30|4105.8|4105.8|4105.44|4105.44|4106.02|4106.02|4105.44|4105.44|0
1605182210000|2020-11-12 11:56:50|4104.12|4104.12|4103.9|4103.9|4104.12|4104.12|4103.9|4103.9|0
1605182220000|2020-11-12 11:57:00|4103.18|4103.18|4103.86|4103.86|4103.86|4103.86|4103.18|4103.18|0
1605182230000|2020-11-12 11:57:10|4102.98|4102.98|4103.51|4103.51|4103.51|4103.51|4102.98|4102.98|0
1605182240000|2020-11-12 11:57:20|4103.73|4103.73|4104.02|4104.02|4104.02|4104.02|4103.73|4103.73|0
1605182250000|2020-11-12 11:57:30|4104.24|4104.24|4104.24|4104.24|4104.24|4104.24|4104.24|4104.24|0
1605182260000|2020-11-12 11:57:40|4103.95|4103.95|4104.61|4104.61|4104.61|4104.61|4103.95|4103.95|0
1605182270000|2020-11-12 11:57:50|4105.78|4105.78|4105.78|4105.78|4105.78|4105.78|4105.78|4105.78|0
1605182290000|2020-11-12 11:58:10|4105.74|4105.74|4105.78|4105.78|4105.78|4105.78|4105.74|4105.74|0
1605182300000|2020-11-12 11:58:20|4105.49|4105.49|4105.93|4105.93|4105.93|4105.93|4105.49|4105.49|0
1605182310000|2020-11-12 11:58:30|4106.36|4106.36|4107.84|4107.84|4107.84|4107.84|4106.14|4106.14|0
1605182320000|2020-11-12 11:58:40|4107.38|4107.38|4107.38|4107.38|4107.38|4107.38|4107.38|4107.38|0
1605182330000|2020-11-12 11:58:50|4106.79|4106.79|4106.55|4106.55|4106.79|4106.79|4106.55|4106.55|0
1605182340000|2020-11-12 11:59:00|4107.14|4107.14|4108.33|4108.33|4108.33|4108.33|4107.14|4107.14|0
1605182350000|2020-11-12 11:59:10|4108.11|4108.11|4107.24|4107.24|4109.21|4109.21|4107.24|4107.24|0
1605182360000|2020-11-12 11:59:20|4107.46|4107.46|4105.93|4105.93|4107.68|4107.68|4105.93|4105.93|0
1605182370000|2020-11-12 11:59:30|4106.22|4106.22|4106.22|4106.22|4106.22|4106.22|4105.74|4105.74|0
1605182380000|2020-11-12 11:59:40|4106.26|4106.26|4106.26|4106.26|4106.26|4106.26|4106.26|4106.26|0
1605182390000|2020-11-12 11:59:50|4106.51|4106.51|4104.44|4104.44|4106.51|4106.51|4104.44|4104.44|0
1605182400000|2020-11-12 12:00:00|4104.19|4104.19|4103.2|4103.2|4104.87|4104.87|4103.2|4103.2|0
1605182420000|2020-11-12 12:00:20|4104.08|4104.08|4104.08|4104.08|4104.08|4104.08|4104.08|4104.08|0
1605182430000|2020-11-12 12:00:30|4103.83|4103.83|4103.83|4103.83|4103.83|4103.83|4103.83|4103.83|0
1605182440000|2020-11-12 12:00:40|4103.82|4103.82|4103.82|4103.82|4103.82|4103.82|4103.82|4103.82|0
1605182450000|2020-11-12 12:00:50|4103.33|4103.33|4103.33|4103.33|4103.33|4103.33|4103.33|4103.33|0
1605182460000|2020-11-12 12:01:00|4103.01|4103.01|4103.01|4103.01|4103.01|4103.01|4103.01|4103.01|0
1605182480000|2020-11-12 12:01:20|4103.98|4103.98|4103.98|4103.98|4103.98|4103.98|4103.98|4103.98|0
1605182490000|2020-11-12 12:01:30|4103.5|4103.5|4102.28|4102.28|4103.5|4103.5|4102.28|4102.28|0
1605182500000|2020-11-12 12:01:40|4101.99|4101.99|4100.73|4100.73|4101.99|4101.99|4100.73|4100.73|0
1605182510000|2020-11-12 12:01:50|4100.14|4100.14|4100.14|4100.14|4100.14|4100.14|4100.14|4100.14|0
1605182520000|2020-11-12 12:02:00|4099.48|4099.48|4098.68|4098.68|4099.48|4099.48|4098.68|4098.68|0
1605182530000|2020-11-12 12:02:10|4097.9|4097.9|4097.9|4097.9|4097.9|4097.9|4097.9|4097.9|0
1605182540000|2020-11-12 12:02:20|4097.31|4097.31|4097.66|4097.66|4097.66|4097.66|4097.31|4097.31|0
1605182550000|2020-11-12 12:02:30|4097|4097|4096.71|4096.71|4097|4097|4096.71|4096.71|0
1605182570000|2020-11-12 12:02:50|4096.49|4096.49|4096.27|4096.27|4096.49|4096.49|4096.27|4096.27|0
1605182580000|2020-11-12 12:03:00|4095.27|4095.27|4095.18|4095.18|4095.27|4095.27|4094.74|4094.74|0
1605182590000|2020-11-12 12:03:10|4095.47|4095.47|4093.76|4093.76|4095.47|4095.47|4093.54|4093.54|0
1605182600000|2020-11-12 12:03:20|4093.72|4093.72|4093.67|4093.67|4093.72|4093.72|4093.67|4093.67|0
1605182610000|2020-11-12 12:03:30|4093.65|4093.65|4092.92|4092.92|4093.65|4093.65|4092.92|4092.92|0
1605182620000|2020-11-12 12:03:40|4092.96|4092.96|4091.24|4091.24|4092.96|4092.96|4091.24|4091.24|0
1605182630000|2020-11-12 12:03:50|4090.51|4090.51|4091.05|4091.05|4091.05|4091.05|4090.51|4090.51|0
1605182650000|2020-11-12 12:04:10|4091.27|4091.27|4092.68|4092.68|4092.68|4092.68|4091.27|4091.27|0
1605182670000|2020-11-12 12:04:30|4092.97|4092.97|4093.27|4093.27|4093.27|4093.27|4092.97|4092.97|0
1605182680000|2020-11-12 12:04:40|4094.58|4094.58|4095.04|4095.04|4095.04|4095.04|4094.07|4094.07|0
1605182690000|2020-11-12 12:04:50|4094.75|4094.75|4091.89|4091.89|4094.75|4094.75|4091.89|4091.89|0
1605182700000|2020-11-12 12:05:00|4092.19|4092.19|4092.19|4092.19|4092.19|4092.19|4092.19|4092.19|0
1605182710000|2020-11-12 12:05:10|4092.77|4092.77|4093.87|4093.87|4093.87|4093.87|4092.77|4092.77|0
1605182720000|2020-11-12 12:05:20|4093.57|4093.57|4092.82|4092.82|4094.79|4094.79|4092.82|4092.82|0
1605182740000|2020-11-12 12:05:40|4092.33|4092.33|4092.04|4092.04|4092.33|4092.33|4092.04|4092.04|0
1605182750000|2020-11-12 12:05:50|4091.16|4091.16|4091.16|4091.16|4091.16|4091.16|4091.16|4091.16|0
1605182760000|2020-11-12 12:06:00|4090.19|4090.19|4090.68|4090.68|4090.68|4090.68|4090.19|4090.19|0
1605182770000|2020-11-12 12:06:10|4090.43|4090.43|4090.43|4090.43|4090.43|4090.43|4090.43|4090.43|0
1605182790000|2020-11-12 12:06:30|4089.41|4089.41|4089.19|4089.19|4089.63|4089.63|4089.19|4089.19|0
1605182800000|2020-11-12 12:06:40|4088.97|4088.97|4089.48|4089.48|4089.48|4089.48|4088.97|4088.97|0
1605182810000|2020-11-12 12:06:50|4089.47|4089.47|4089.17|4089.17|4089.47|4089.47|4089.17|4089.17|0
1605182820000|2020-11-12 12:07:00|4090.12|4090.12|4092.9|4092.9|4092.9|4092.9|4090.12|4090.12|0
1605182830000|2020-11-12 12:07:10|4092.61|4092.61|4092.9|4092.9|4092.9|4092.9|4092.61|4092.61|0
1605182840000|2020-11-12 12:07:20|4093.14|4093.14|4093.14|4093.14|4093.14|4093.14|4093.14|4093.14|0
1605182850000|2020-11-12 12:07:30|4093.15|4093.15|4093.17|4093.17|4093.17|4093.17|4092.93|4092.93|0
1605182860000|2020-11-12 12:07:40|4093.61|4093.61|4093.61|4093.61|4093.61|4093.61|4093.61|4093.61|0
1605182870000|2020-11-12 12:07:50|4093.39|4093.39|4092.24|4092.24|4093.39|4093.39|4092.24|4092.24|0
1605182880000|2020-11-12 12:08:00|4090.56|4090.56|4090.51|4090.51|4090.56|4090.56|4089.78|4089.78|0
1605182940000|2020-11-12 12:09:00|4091|4091|4090.4|4090.4|4091|4091|4090.4|4090.4|0
1605182950000|2020-11-12 12:09:10|4090.89|4090.89|4091.77|4091.77|4091.77|4091.77|4090.89|4090.89|0
1605182960000|2020-11-12 12:09:20|4093.35|4093.35|4093.11|4093.11|4093.35|4093.35|4093.11|4093.11|0
1605182970000|2020-11-12 12:09:30|4093.35|4093.35|4093.35|4093.35|4093.35|4093.35|4093.35|4093.35|0
1605183000000|2020-11-12 12:10:00|4093.06|4093.06|4093.3|4093.3|4093.3|4093.3|4093.06|4093.06|0
1605183010000|2020-11-12 12:10:10|4093.54|4093.54|4095.95|4095.95|4095.95|4095.95|4093.54|4093.54|0
1605183040000|2020-11-12 12:10:40|4095.71|4095.71|4095.95|4095.95|4095.95|4095.95|4095.71|4095.71|0
1605183050000|2020-11-12 12:10:50|4095.34|4095.34|4095.12|4095.12|4095.34|4095.34|4095.12|4095.12|0
1605183060000|2020-11-12 12:11:00|4093.95|4093.95|4093.95|4093.95|4093.95|4093.95|4093.95|4093.95|0
1605183070000|2020-11-12 12:11:10|4093.22|4093.22|4093.01|4093.01|4093.22|4093.22|4092.98|4092.98|0
1605183080000|2020-11-12 12:11:20|4093.25|4093.25|4093.49|4093.49|4093.49|4093.49|4093.25|4093.25|0
1605183090000|2020-11-12 12:11:30|4092.57|4092.57|4092.57|4092.57|4092.57|4092.57|4092.57|4092.57|0
1605183100000|2020-11-12 12:11:40|4092.79|4092.79|4094.17|4094.17|4094.17|4094.17|4092.79|4092.79|0
1605183110000|2020-11-12 12:11:50|4095.34|4095.34|4095.29|4095.29|4095.34|4095.34|4094.81|4094.81|0
1605183120000|2020-11-12 12:12:00|4095.05|4095.05|4094.79|4094.79|4095.08|4095.08|4094.79|4094.79|0
1605183130000|2020-11-12 12:12:10|4095.28|4095.28|4094.84|4094.84|4095.33|4095.33|4094.84|4094.84|0
1605183140000|2020-11-12 12:12:20|4094.6|4094.6|4095.55|4095.55|4095.55|4095.55|4094.6|4094.6|0
1605183160000|2020-11-12 12:12:40|4094.82|4094.82|4094.14|4094.14|4094.82|4094.82|4094.14|4094.14|0
1605183170000|2020-11-12 12:12:50|4093.55|4093.55|4093.55|4093.55|4093.55|4093.55|4093.55|4093.55|0
1605183200000|2020-11-12 12:13:20|4093.84|4093.84|4095.84|4095.84|4095.84|4095.84|4093.84|4093.84|0
1605183210000|2020-11-12 12:13:30|4096.06|4096.06|4095.6|4095.6|4096.06|4096.06|4095.6|4095.6|0
1605183220000|2020-11-12 12:13:40|4095.11|4095.11|4094.58|4094.58|4095.11|4095.11|4094.06|4094.06|0
1605183230000|2020-11-12 12:13:50|4094.79|4094.79|4094.21|4094.21|4095.04|4095.04|4094.21|4094.21|0
1605183250000|2020-11-12 12:14:10|4093.67|4093.67|4091.85|4091.85|4093.67|4093.67|4091.85|4091.85|0
1605183260000|2020-11-12 12:14:20|4092.8|4092.8|4092.8|4092.8|4092.8|4092.8|4092.8|4092.8|0
1605183270000|2020-11-12 12:14:30|4092.31|4092.31|4092.31|4092.31|4092.31|4092.31|4092.31|4092.31|0
1605183290000|2020-11-12 12:14:50|4092.3|4092.3|4092.54|4092.54|4092.54|4092.54|4092.3|4092.3|0
1605183300000|2020-11-12 12:15:00|4092.84|4092.84|4092.59|4092.59|4092.84|4092.84|4092.59|4092.59|0
1605183310000|2020-11-12 12:15:10|4092.35|4092.35|4092.08|4092.08|4092.37|4092.37|4091.62|4091.62|0
1605183320000|2020-11-12 12:15:20|4091.86|4091.86|4090.87|4090.87|4091.86|4091.86|4090.87|4090.87|0
1605183350000|2020-11-12 12:15:50|4091.4|4091.4|4091.4|4091.4|4091.4|4091.4|4091.4|4091.4|0
1605183360000|2020-11-12 12:16:00|4091.99|4091.99|4091.99|4091.99|4091.99|4091.99|4091.99|4091.99|0
1605183370000|2020-11-12 12:16:10|4092.86|4092.86|4094.64|4094.64|4094.64|4094.64|4092.86|4092.86|0
1605183380000|2020-11-12 12:16:20|4095.12|4095.12|4095.12|4095.12|4095.12|4095.12|4095.12|4095.12|0
1605183390000|2020-11-12 12:16:30|4095.85|4095.85|4095.85|4095.85|4095.85|4095.85|4095.85|4095.85|0
1605183400000|2020-11-12 12:16:40|4096.14|4096.14|4096.14|4096.14|4096.14|4096.14|4096.14|4096.14|0
1605183410000|2020-11-12 12:16:50|4094.93|4094.93|4095.59|4095.59|4095.59|4095.59|4094.93|4094.93|0
1605183420000|2020-11-12 12:17:00|4096.07|4096.07|4095.83|4095.83|4096.07|4096.07|4095.83|4095.83|0
1605183430000|2020-11-12 12:17:10|4096.9|4096.9|4098|4098|4098|4098|4096.9|4096.9|0
1605183440000|2020-11-12 12:17:20|4097.78|4097.78|4098.51|4098.51|4098.51|4098.51|4097.78|4097.78|0
1605183450000|2020-11-12 12:17:30|4097.82|4097.82|4098.7|4098.7|4098.7|4098.7|4097.82|4097.82|0
1605183460000|2020-11-12 12:17:40|4099|4099|4098.7|4098.7|4099|4099|4098.7|4098.7|0
1605183470000|2020-11-12 12:17:50|4098.48|4098.48|4098.48|4098.48|4098.48|4098.48|4098.48|4098.48|0
1605183480000|2020-11-12 12:18:00|4098.73|4098.73|4098.14|4098.14|4098.9|4098.9|4097.95|4097.95|0
1605183490000|2020-11-12 12:18:10|4097.93|4097.93|4097.93|4097.93|4097.93|4097.93|4097.93|4097.93|0
1605183500000|2020-11-12 12:18:20|4098.17|4098.17|4098.17|4098.17|4098.17|4098.17|4098.17|4098.17|0
1605183510000|2020-11-12 12:18:30|4097.95|4097.95|4098.17|4098.17|4098.17|4098.17|4097.95|4097.95|0
1605183520000|2020-11-12 12:18:40|4098.12|4098.12|4098.12|4098.12|4098.12|4098.12|4098.12|4098.12|0
1605183530000|2020-11-12 12:18:50|4097.9|4097.9|4096.68|4096.68|4097.9|4097.9|4096.68|4096.68|0
1605183550000|2020-11-12 12:19:10|4096.44|4096.44|4096.15|4096.15|4096.44|4096.44|4095.56|4095.56|0
1605183570000|2020-11-12 12:19:30|4096.1|4096.1|4096.53|4096.53|4096.53|4096.53|4096.1|4096.1|0
1605183580000|2020-11-12 12:19:40|4096.55|4096.55|4097.58|4097.58|4097.6|4097.6|4096.55|4096.55|0
1605183590000|2020-11-12 12:19:50|4097.14|4097.14|4097.14|4097.14|4097.14|4097.14|4097.14|4097.14|0
1605183600000|2020-11-12 12:20:00|4097.36|4097.36|4097.33|4097.33|4097.36|4097.36|4097.33|4097.33|0
1605183610000|2020-11-12 12:20:10|4097.27|4097.27|4097.32|4097.32|4097.32|4097.32|4097.27|4097.27|0
1605183630000|2020-11-12 12:20:30|4097.76|4097.76|4097.79|4097.79|4097.81|4097.81|4097.76|4097.76|0
1605183640000|2020-11-12 12:20:40|4097.81|4097.81|4099.02|4099.02|4099.02|4099.02|4097.81|4097.81|0
1605183650000|2020-11-12 12:20:50|4098.8|4098.8|4098.73|4098.73|4098.8|4098.8|4098.73|4098.73|0
1605183660000|2020-11-12 12:21:00|4098.71|4098.71|4097.75|4097.75|4098.71|4098.71|4097.75|4097.75|0
1605183680000|2020-11-12 12:21:20|4097.51|4097.51|4097.27|4097.27|4097.51|4097.51|4097.27|4097.27|0
1605183690000|2020-11-12 12:21:30|4096.75|4096.75|4096.75|4096.75|4096.75|4096.75|4096.75|4096.75|0
1605183710000|2020-11-12 12:21:50|4096.54|4096.54|4097.07|4097.07|4097.12|4097.12|4096.54|4096.54|0
1605183720000|2020-11-12 12:22:00|4096.78|4096.78|4096.78|4096.78|4096.78|4096.78|4096.78|4096.78|0
1605183730000|2020-11-12 12:22:10|4098.02|4098.02|4098.8|4098.8|4098.8|4098.8|4098.02|4098.02|0
1605183740000|2020-11-12 12:22:20|4099.04|4099.04|4098.97|4098.97|4099.26|4099.26|4098.97|4098.97|0
1605183750000|2020-11-12 12:22:30|4098.48|4098.48|4098.48|4098.48|4098.48|4098.48|4098.48|4098.48|0
1605183770000|2020-11-12 12:22:50|4098.78|4098.78|4099.07|4099.07|4099.07|4099.07|4098.78|4098.78|0
1605183800000|2020-11-12 12:23:20|4098.48|4098.48|4098.48|4098.48|4098.48|4098.48|4098.48|4098.48|0
1605183810000|2020-11-12 12:23:30|4099.45|4099.45|4099.45|4099.45|4099.45|4099.45|4099.45|4099.45|0
1605183820000|2020-11-12 12:23:40|4100.33|4100.33|4100.26|4100.26|4100.55|4100.55|4100.26|4100.26|0
1605183830000|2020-11-12 12:23:50|4099.96|4099.96|4099.96|4099.96|4099.96|4099.96|4099.96|4099.96|0
1605183840000|2020-11-12 12:24:00|4099.48|4099.48|4100.55|4100.55|4100.55|4100.55|4099.48|4099.48|0
1605183850000|2020-11-12 12:24:10|4100.26|4100.26|4100.26|4100.26|4100.26|4100.26|4100.26|4100.26|0
1605183870000|2020-11-12 12:24:30|4099.82|4099.82|4099.9|4099.9|4099.9|4099.9|4099.82|4099.82|0
1605183880000|2020-11-12 12:24:40|4099.68|4099.68|4099.36|4099.36|4099.68|4099.68|4099.36|4099.36|0
1605183890000|2020-11-12 12:24:50|4099.85|4099.85|4099.85|4099.85|4099.85|4099.85|4099.85|4099.85|0
1605183900000|2020-11-12 12:25:00|4100.14|4100.14|4100.14|4100.14|4100.14|4100.14|4100.14|4100.14|0
1605183910000|2020-11-12 12:25:10|4099.9|4099.9|4099.17|4099.17|4099.9|4099.9|4099.17|4099.17|0
1605183930000|2020-11-12 12:25:30|4098.44|4098.44|4096.84|4096.84|4098.44|4098.44|4096.84|4096.84|0
1605183940000|2020-11-12 12:25:40|4096.62|4096.62|4096.62|4096.62|4096.62|4096.62|4096.62|4096.62|0
1605183950000|2020-11-12 12:25:50|4095.89|4095.89|4095.45|4095.45|4095.89|4095.89|4095.45|4095.45|0
1605183960000|2020-11-12 12:26:00|4095.4|4095.4|4095.43|4095.43|4095.43|4095.43|4095.4|4095.4|0
1605183970000|2020-11-12 12:26:10|4093.97|4093.97|4093.99|4093.99|4093.99|4093.99|4093.97|4093.97|0
1605183980000|2020-11-12 12:26:20|4094.69|4094.69|4094.69|4094.69|4094.69|4094.69|4094.69|4094.69|0
1605183990000|2020-11-12 12:26:30|4094.93|4094.93|4095.88|4095.88|4095.88|4095.88|4094.93|4094.93|0
1605184000000|2020-11-12 12:26:40|4096.37|4096.37|4098.68|4098.68|4098.68|4098.68|4096.37|4096.37|0
1605184010000|2020-11-12 12:26:50|4099.12|4099.12|4099.12|4099.12|4099.12|4099.12|4099.12|4099.12|0
1605184030000|2020-11-12 12:27:10|4099.61|4099.61|4099.14|4099.14|4099.61|4099.61|4099.14|4099.14|0
1605184050000|2020-11-12 12:27:30|4099.73|4099.73|4099.73|4099.73|4099.73|4099.73|4099.73|4099.73|0
1605184070000|2020-11-12 12:27:50|4099.44|4099.44|4098.61|4098.61|4099.44|4099.44|4098.61|4098.61|0
1605184080000|2020-11-12 12:28:00|4098.32|4098.32|4096.52|4096.52|4098.32|4098.32|4096.52|4096.52|0
1605184100000|2020-11-12 12:28:20|4095.86|4095.86|4096.15|4096.15|4096.15|4096.15|4095.86|4095.86|0
1605184140000|2020-11-12 12:29:00|4096.88|4096.88|4097.14|4097.14|4097.14|4097.14|4096.88|4096.88|0
1605184150000|2020-11-12 12:29:10|4097.12|4097.12|4097.12|4097.12|4097.12|4097.12|4097.12|4097.12|0
1605184160000|2020-11-12 12:29:20|4097.11|4097.11|4097.4|4097.4|4097.69|4097.69|4097.11|4097.11|0
1605184180000|2020-11-12 12:29:40|4096.91|4096.91|4095.31|4095.31|4096.91|4096.91|4095.31|4095.31|0
1605184190000|2020-11-12 12:29:50|4095.01|4095.01|4095.01|4095.01|4095.01|4095.01|4095.01|4095.01|0
1605184210000|2020-11-12 12:30:10|4094.72|4094.72|4094.72|4094.72|4094.72|4094.72|4094.72|4094.72|0
1605184230000|2020-11-12 12:30:30|4095.01|4095.01|4095.01|4095.01|4095.01|4095.01|4095.01|4095.01|0
1605184240000|2020-11-12 12:30:40|4094.58|4094.58|4094.82|4094.82|4094.82|4094.82|4094.58|4094.58|0
1605184250000|2020-11-12 12:30:50|4094.23|4094.23|4091.56|4091.56|4094.23|4094.23|4091.56|4091.56|0
1605184260000|2020-11-12 12:31:00|4092.07|4092.07|4090.9|4090.9|4092.07|4092.07|4090.9|4090.9|0
1605184270000|2020-11-12 12:31:10|4090.61|4090.61|4090.61|4090.61|4090.61|4090.61|4090.61|4090.61|0
1605184290000|2020-11-12 12:31:30|4089.95|4089.95|4089.95|4089.95|4089.95|4089.95|4089.95|4089.95|0
1605184300000|2020-11-12 12:31:40|4089.91|4089.91|4089.91|4089.91|4089.91|4089.91|4089.91|4089.91|0
1605184310000|2020-11-12 12:31:50|4090.49|4090.49|4090.79|4090.79|4090.79|4090.79|4090.49|4090.49|0
1605184320000|2020-11-12 12:32:00|4091.01|4091.01|4091.22|4091.22|4091.22|4091.22|4091.01|4091.01|0
1605184340000|2020-11-12 12:32:20|4091.17|4091.17|4091.17|4091.17|4091.17|4091.17|4091.17|4091.17|0
1605184350000|2020-11-12 12:32:30|4091.16|4091.16|4091.16|4091.16|4091.16|4091.16|4091.16|4091.16|0
1605184360000|2020-11-12 12:32:40|4089.94|4089.94|4090.19|4090.19|4090.19|4090.19|4089.94|4089.94|0
1605184370000|2020-11-12 12:32:50|4089.02|4089.02|4089.02|4089.02|4089.02|4089.02|4089.02|4089.02|0
1605184380000|2020-11-12 12:33:00|4088.89|4088.89|4089.65|4089.65|4089.65|4089.65|4088.89|4088.89|0
1605184400000|2020-11-12 12:33:20|4089.06|4089.06|4089.06|4089.06|4089.06|4089.06|4089.06|4089.06|0
1605184410000|2020-11-12 12:33:30|4088.19|4088.19|4088.19|4088.19|4088.19|4088.19|4088.19|4088.19|0
1605184420000|2020-11-12 12:33:40|4087.41|4087.41|4088.09|4088.09|4088.09|4088.09|4087.41|4087.41|0
1605184430000|2020-11-12 12:33:50|4088.84|4088.84|4088.84|4088.84|4088.84|4088.84|4088.84|4088.84|0
1605184440000|2020-11-12 12:34:00|4088.62|4088.62|4086.97|4086.97|4088.62|4088.62|4086.97|4086.97|0
1605184450000|2020-11-12 12:34:10|4088.29|4088.29|4088.29|4088.29|4088.29|4088.29|4088.29|4088.29|0
1605184460000|2020-11-12 12:34:20|4087.94|4087.94|4087.94|4087.94|4087.94|4087.94|4087.94|4087.94|0
1605184470000|2020-11-12 12:34:30|4088.24|4088.24|4088.24|4088.24|4088.24|4088.24|4088.24|4088.24|0
1605184480000|2020-11-12 12:34:40|4088.48|4088.48|4088.99|4088.99|4089.23|4089.23|4088.48|4088.48|0
1605184490000|2020-11-12 12:34:50|4088.53|4088.53|4087.53|4087.53|4088.53|4088.53|4087.53|4087.53|0
1605184500000|2020-11-12 12:35:00|4087.09|4087.09|4085.75|4085.75|4087.09|4087.09|4085.75|4085.75|0
1605184510000|2020-11-12 12:35:10|4085.27|4085.27|4085.93|4085.93|4085.93|4085.93|4085.27|4085.27|0
1605184520000|2020-11-12 12:35:20|4086.17|4086.17|4087.41|4087.41|4087.65|4087.65|4086.02|4086.02|0
1605184530000|2020-11-12 12:35:30|4086.92|4086.92|4086.95|4086.95|4087.65|4087.65|4086.92|4086.92|0
1605184540000|2020-11-12 12:35:40|4087.17|4087.17|4086.95|4086.95|4087.17|4087.17|4086.95|4086.95|0
1605184550000|2020-11-12 12:35:50|4087.19|4087.19|4088.52|4088.52|4088.52|4088.52|4087.19|4087.19|0
1605184560000|2020-11-12 12:36:00|4088.3|4088.3|4088.59|4088.59|4088.81|4088.81|4088.3|4088.3|0
1605184570000|2020-11-12 12:36:10|4088.81|4088.81|4090.76|4090.76|4090.76|4090.76|4088.81|4088.81|0
1605184580000|2020-11-12 12:36:20|4090.32|4090.32|4092|4092|4092|4092|4090.32|4090.32|0
1605184590000|2020-11-12 12:36:30|4092.29|4092.29|4092.29|4092.29|4092.29|4092.29|4092.29|4092.29|0
1605184600000|2020-11-12 12:36:40|4092|4092|4093.46|4093.46|4093.46|4093.46|4092|4092|0
1605184610000|2020-11-12 12:36:50|4093.75|4093.75|4093.75|4093.75|4093.75|4093.75|4093.75|4093.75|0
1605184620000|2020-11-12 12:37:00|4094.12|4094.12|4094.12|4094.12|4094.12|4094.12|4094.12|4094.12|0
1605184630000|2020-11-12 12:37:10|4094.36|4094.36|4094.36|4094.36|4094.36|4094.36|4094.36|4094.36|0
1605184640000|2020-11-12 12:37:20|4094.06|4094.06|4093.55|4093.55|4094.06|4094.06|4093.55|4093.55|0
1605184650000|2020-11-12 12:37:30|4092.83|4092.83|4093.31|4093.31|4093.31|4093.31|4092.53|4092.53|0
1605184660000|2020-11-12 12:37:40|4092.72|4092.72|4092.43|4092.43|4092.72|4092.72|4092.43|4092.43|0
1605184680000|2020-11-12 12:38:00|4091.46|4091.46|4092.34|4092.34|4092.34|4092.34|4091.46|4091.46|0
1605184690000|2020-11-12 12:38:10|4092.12|4092.12|4093.04|4093.04|4093.09|4093.09|4092.12|4092.12|0
1605184710000|2020-11-12 12:38:30|4092.61|4092.61|4089.83|4089.83|4092.61|4092.61|4089.83|4089.83|0
1605184720000|2020-11-12 12:38:40|4089.82|4089.82|4089.82|4089.82|4089.82|4089.82|4089.82|4089.82|0
1605184740000|2020-11-12 12:39:00|4089.83|4089.83|4089.83|4089.83|4089.83|4089.83|4089.83|4089.83|0
1605184750000|2020-11-12 12:39:10|4088.86|4088.86|4088.06|4088.06|4088.86|4088.86|4088.06|4088.06|0
1605184760000|2020-11-12 12:39:20|4088.28|4088.28|4086.36|4086.36|4088.28|4088.28|4086.36|4086.36|0
1605184770000|2020-11-12 12:39:30|4085.55|4085.55|4084.63|4084.63|4085.79|4085.79|4084.63|4084.63|0
1605184780000|2020-11-12 12:39:40|4084.38|4084.38|4084.38|4084.38|4084.38|4084.38|4084.38|4084.38|0
1605184790000|2020-11-12 12:39:50|4084.14|4084.14|4085.94|4085.94|4085.94|4085.94|4083.85|4083.85|0
1605184800000|2020-11-12 12:40:00|4086.43|4086.43|4086.16|4086.16|4086.43|4086.43|4085.94|4085.94|0
1605184810000|2020-11-12 12:40:10|4086.89|4086.89|4086.41|4086.41|4086.89|4086.89|4086.16|4086.16|0
1605184820000|2020-11-12 12:40:20|4086.7|4086.7|4086.46|4086.46|4086.7|4086.7|4086.21|4086.21|0
1605184830000|2020-11-12 12:40:30|4086.02|4086.02|4086.02|4086.02|4086.02|4086.02|4086.02|4086.02|0
1605184840000|2020-11-12 12:40:40|4086.24|4086.24|4086.31|4086.31|4086.46|4086.46|4086.02|4086.02|0
1605184850000|2020-11-12 12:40:50|4086.32|4086.32|4085.51|4085.51|4086.32|4086.32|4085.51|4085.51|0
1605184860000|2020-11-12 12:41:00|4085.81|4085.81|4085.1|4085.1|4085.81|4085.81|4085.1|4085.1|0
1605184870000|2020-11-12 12:41:10|4084.88|4084.88|4084.2|4084.2|4084.88|4084.88|4083.99|4083.99|0
1605184880000|2020-11-12 12:41:20|4083.77|4083.77|4083.77|4083.77|4083.77|4083.77|4083.77|4083.77|0
1605184890000|2020-11-12 12:41:30|4083.33|4083.33|4083.33|4083.33|4083.33|4083.33|4083.33|4083.33|0
1605184900000|2020-11-12 12:41:40|4083.34|4083.34|4083.3|4083.3|4083.34|4083.34|4083.3|4083.3|0
1605184910000|2020-11-12 12:41:50|4083.28|4083.28|4083.28|4083.28|4083.28|4083.28|4083.28|4083.28|0
1605184920000|2020-11-12 12:42:00|4083.27|4083.27|4082.98|4082.98|4083.27|4083.27|4082.98|4082.98|0
1605184930000|2020-11-12 12:42:10|4082.25|4082.25|4079.79|4079.79|4082.47|4082.47|4079.79|4079.79|0
1605184940000|2020-11-12 12:42:20|4080.08|4080.08|4079.79|4079.79|4080.37|4080.37|4079.79|4079.79|0
1605184950000|2020-11-12 12:42:30|4079.5|4079.5|4079.81|4079.81|4079.81|4079.81|4079.5|4079.5|0
1605184970000|2020-11-12 12:42:50|4080.1|4080.1|4080.34|4080.34|4080.34|4080.34|4080.1|4080.1|0
1605184980000|2020-11-12 12:43:00|4080.35|4080.35|4080.58|4080.58|4080.59|4080.59|4080.35|4080.35|0
1605184990000|2020-11-12 12:43:10|4080.34|4080.34|4080.58|4080.58|4080.58|4080.58|4080.34|4080.34|0
1605185000000|2020-11-12 12:43:20|4080.29|4080.29|4080.29|4080.29|4080.29|4080.29|4080.29|4080.29|0
1605185030000|2020-11-12 12:43:50|4079.99|4079.99|4079.99|4079.99|4079.99|4079.99|4079.99|4079.99|0
1605185040000|2020-11-12 12:44:00|4079.75|4079.75|4079.61|4079.61|4080.04|4080.04|4079.61|4079.61|0
1605185060000|2020-11-12 12:44:20|4079.07|4079.07|4077.8|4077.8|4079.07|4079.07|4077.8|4077.8|0
1605185070000|2020-11-12 12:44:30|4077.22|4077.22|4077.9|4077.9|4077.9|4077.9|4077.19|4077.19|0
1605185080000|2020-11-12 12:44:40|4078.63|4078.63|4079.16|4079.16|4079.16|4079.16|4078.63|4078.63|0
1605185090000|2020-11-12 12:44:50|4080.38|4080.38|4079.7|4079.7|4080.38|4080.38|4079.7|4079.7|0
1605185100000|2020-11-12 12:45:00|4081.06|4081.06|4081.08|4081.08|4081.08|4081.08|4080.84|4080.84|0
1605185110000|2020-11-12 12:45:10|4081.38|4081.38|4081.39|4081.39|4081.39|4081.39|4081.38|4081.38|0
1605185130000|2020-11-12 12:45:30|4082.17|4082.17|4082.17|4082.17|4082.17|4082.17|4082.17|4082.17|0
1605185140000|2020-11-12 12:45:40|4082.15|4082.15|4081.66|4081.66|4082.15|4082.15|4081.66|4081.66|0
1605185150000|2020-11-12 12:45:50|4080.93|4080.93|4079.69|4079.69|4080.93|4080.93|4079.69|4079.69|0
1605185170000|2020-11-12 12:46:10|4079.4|4079.4|4079.16|4079.16|4079.4|4079.4|4078.72|4078.72|0
1605185180000|2020-11-12 12:46:20|4079.88|4079.88|4079.88|4079.88|4079.88|4079.88|4079.88|4079.88|0
1605185190000|2020-11-12 12:46:30|4080.18|4080.18|4080.18|4080.18|4080.18|4080.18|4080.18|4080.18|0
1605185200000|2020-11-12 12:46:40|4079.88|4079.88|4078.5|4078.5|4079.88|4079.88|4078.5|4078.5|0
1605185220000|2020-11-12 12:47:00|4078.98|4078.98|4078.98|4078.98|4078.98|4078.98|4078.98|4078.98|0
1605185240000|2020-11-12 12:47:20|4079.2|4079.2|4079.2|4079.2|4079.2|4079.2|4079.2|4079.2|0
1605185250000|2020-11-12 12:47:30|4077.91|4077.91|4076.43|4076.43|4077.91|4077.91|4076.43|4076.43|0
1605185270000|2020-11-12 12:47:50|4076.92|4076.92|4076.43|4076.43|4076.92|4076.92|4076.43|4076.43|0
1605185290000|2020-11-12 12:48:10|4076.14|4076.14|4076.14|4076.14|4076.14|4076.14|4076.14|4076.14|0
1605185300000|2020-11-12 12:48:20|4076.02|4076.02|4076.06|4076.06|4076.06|4076.06|4076.02|4076.02|0
1605185310000|2020-11-12 12:48:30|4076.79|4076.79|4077.59|4077.59|4077.59|4077.59|4076.79|4076.79|0
1605185320000|2020-11-12 12:48:40|4077.81|4077.81|4076.86|4076.86|4077.81|4077.81|4076.86|4076.86|0
1605185340000|2020-11-12 12:49:00|4077.08|4077.08|4078.08|4078.08|4078.08|4078.08|4077.08|4077.08|0
1605185350000|2020-11-12 12:49:10|4078.3|4078.3|4078.3|4078.3|4078.3|4078.3|4078.3|4078.3|0
1605185360000|2020-11-12 12:49:20|4078.52|4078.52|4078.17|4078.17|4078.52|4078.52|4077.93|4077.93|0
1605185370000|2020-11-12 12:49:30|4076.74|4076.74|4075.5|4075.5|4076.74|4076.74|4075.5|4075.5|0
1605185380000|2020-11-12 12:49:40|4075.47|4075.47|4075.45|4075.45|4075.47|4075.47|4075.45|4075.45|0
1605185390000|2020-11-12 12:49:50|4074.96|4074.96|4074.96|4074.96|4074.96|4074.96|4074.96|4074.96|0
1605185400000|2020-11-12 12:50:00|4074.67|4074.67|4074.45|4074.45|4074.67|4074.67|4074.45|4074.45|0
1605185410000|2020-11-12 12:50:10|4072.75|4072.75|4065.99|4065.99|4072.99|4072.99|4065.99|4065.99|0
1605185420000|2020-11-12 12:50:20|4065.33|4065.33|4064.34|4064.34|4065.58|4065.58|4063.46|4063.46|0
1605185430000|2020-11-12 12:50:30|4064.56|4064.56|4066.09|4066.09|4066.09|4066.09|4064.56|4064.56|0
1605185440000|2020-11-12 12:50:40|4065.87|4065.87|4066.97|4066.97|4067.26|4067.26|4065.87|4065.87|0
1605185450000|2020-11-12 12:50:50|4066.19|4066.19|4068.01|4068.01|4068.01|4068.01|4066.19|4066.19|0
1605185460000|2020-11-12 12:51:00|4068.26|4068.26|4068.7|4068.7|4068.7|4068.7|4067.67|4067.67|0
1605185470000|2020-11-12 12:51:10|4068.99|4068.99|4068.67|4068.67|4068.99|4068.99|4067.89|4067.89|0
1605185480000|2020-11-12 12:51:20|4068.89|4068.89|4068.11|4068.11|4068.89|4068.89|4067.82|4067.82|0
1605185490000|2020-11-12 12:51:30|4068.7|4068.7|4067.19|4067.19|4068.77|4068.77|4067.19|4067.19|0
1605185500000|2020-11-12 12:51:40|4066.75|4066.75|4066.51|4066.51|4066.99|4066.99|4066.46|4066.46|0
1605185510000|2020-11-12 12:51:50|4066.29|4066.29|4068.26|4068.26|4068.48|4068.48|4066.29|4066.29|0
1605185520000|2020-11-12 12:52:00|4067.77|4067.77|4066.97|4066.97|4067.77|4067.77|4066.97|4066.97|0
1605185530000|2020-11-12 12:52:10|4067.45|4067.45|4067.63|4067.63|4067.63|4067.63|4066.75|4066.75|0
1605185540000|2020-11-12 12:52:20|4068.11|4068.11|4067.82|4067.82|4068.11|4068.11|4067.82|4067.82|0
1605185550000|2020-11-12 12:52:30|4068.04|4068.04|4068.77|4068.77|4068.77|4068.77|4068.04|4068.04|0
1605185560000|2020-11-12 12:52:40|4068.28|4068.28|4069.01|4069.01|4069.25|4069.25|4068.28|4068.28|0
1605185570000|2020-11-12 12:52:50|4068.53|4068.53|4067.04|4067.04|4068.53|4068.53|4067.04|4067.04|0
1605185580000|2020-11-12 12:53:00|4067.53|4067.53|4066.85|4066.85|4067.53|4067.53|4066.85|4066.85|0
1605185590000|2020-11-12 12:53:10|4066.81|4066.81|4065.11|4065.11|4066.81|4066.81|4065.11|4065.11|0
1605185600000|2020-11-12 12:53:20|4064.52|4064.52|4065.3|4065.3|4065.3|4065.3|4064.52|4064.52|0
1605185610000|2020-11-12 12:53:30|4065.01|4065.01|4064.5|4064.5|4065.01|4065.01|4064.2|4064.2|0
1605185620000|2020-11-12 12:53:40|4064.01|4064.01|4064.01|4064.01|4064.01|4064.01|4064.01|4064.01|0
1605185630000|2020-11-12 12:53:50|4064.79|4064.79|4065.82|4065.82|4065.88|4065.88|4064.79|4064.79|0
1605185640000|2020-11-12 12:54:00|4066.4|4066.4|4066.91|4066.91|4066.91|4066.91|4066.4|4066.4|0
1605185650000|2020-11-12 12:54:10|4067.5|4067.5|4068.71|4068.71|4068.71|4068.71|4067.5|4067.5|0
1605185660000|2020-11-12 12:54:20|4068.42|4068.42|4069.3|4069.3|4069.3|4069.3|4068.18|4068.18|0
1605185680000|2020-11-12 12:54:40|4068.81|4068.81|4068.81|4068.81|4068.81|4068.81|4066.89|4066.89|0
1605185690000|2020-11-12 12:54:50|4069.06|4069.06|4069.96|4069.96|4069.96|4069.96|4069.06|4069.06|0
1605185700000|2020-11-12 12:55:00|4070.25|4070.25|4070.95|4070.95|4070.95|4070.95|4070.25|4070.25|0
1605185710000|2020-11-12 12:55:10|4071.19|4071.19|4072|4072|4072|4072|4071.19|4071.19|0
1605185720000|2020-11-12 12:55:20|4071.78|4071.78|4071.49|4071.49|4071.78|4071.78|4070.9|4070.9|0
1605185730000|2020-11-12 12:55:30|4071.78|4071.78|4071.78|4071.78|4071.78|4071.78|4071.78|4071.78|0
1605185740000|2020-11-12 12:55:40|4072.07|4072.07|4074.21|4074.21|4074.45|4074.45|4072.07|4072.07|0
1605185750000|2020-11-12 12:55:50|4074.65|4074.65|4075.72|4075.72|4075.96|4075.96|4074.65|4074.65|0
1605185760000|2020-11-12 12:56:00|4075.96|4075.96|4075.16|4075.16|4075.96|4075.96|4075.16|4075.16|0
1605185770000|2020-11-12 12:56:10|4074.19|4074.19|4074.48|4074.48|4074.48|4074.48|4073.6|4073.6|0
1605185780000|2020-11-12 12:56:20|4073.9|4073.9|4073.46|4073.46|4075.07|4075.07|4073.46|4073.46|0
1605185790000|2020-11-12 12:56:30|4073.75|4073.75|4072.88|4072.88|4073.75|4073.75|4072.88|4072.88|0
1605185800000|2020-11-12 12:56:40|4072.66|4072.66|4072.37|4072.37|4072.66|4072.66|4072.37|4072.37|0
1605185810000|2020-11-12 12:56:50|4072.66|4072.66|4072.37|4072.37|4073.36|4073.36|4072.07|4072.07|0
1605185820000|2020-11-12 12:57:00|4072.59|4072.59|4073.03|4073.03|4073.03|4073.03|4072.55|4072.55|0
1605185830000|2020-11-12 12:57:10|4072.74|4072.74|4073.27|4073.27|4073.71|4073.71|4071.52|4071.52|0
1605185840000|2020-11-12 12:57:20|4072.98|4072.98|4072.61|4072.61|4072.98|4072.98|4072.39|4072.39|0
1605185850000|2020-11-12 12:57:30|4071.96|4071.96|4071.23|4071.23|4071.96|4071.96|4071.23|4071.23|0
1605185860000|2020-11-12 12:57:40|4071.45|4071.45|4071.45|4071.45|4071.45|4071.45|4071.45|4071.45|0
1605185870000|2020-11-12 12:57:50|4071.15|4071.15|4070.99|4070.99|4071.15|4071.15|4070.69|4070.69|0
1605185880000|2020-11-12 12:58:00|4071.28|4071.28|4072.23|4072.23|4072.66|4072.66|4071.28|4071.28|0
1605185890000|2020-11-12 12:58:10|4072.81|4072.81|4070.97|4070.97|4073|4073|4070.97|4070.97|0
1605185900000|2020-11-12 12:58:20|4070.67|4070.67|4070.67|4070.67|4070.67|4070.67|4070.67|4070.67|0
1605185910000|2020-11-12 12:58:30|4070.97|4070.97|4070.2|4070.2|4070.97|4070.97|4070.19|4070.19|0
1605185920000|2020-11-12 12:58:40|4069.61|4069.61|4069.61|4069.61|4069.91|4069.91|4069.61|4069.61|0
1605185930000|2020-11-12 12:58:50|4069.91|4069.91|4070.2|4070.2|4070.2|4070.2|4069.91|4069.91|0
1605185940000|2020-11-12 12:59:00|4069.91|4069.91|4069.61|4069.61|4069.91|4069.91|4069.61|4069.61|0
1605185960000|2020-11-12 12:59:20|4068.74|4068.74|4067.96|4067.96|4068.74|4068.74|4067.96|4067.96|0
1605185970000|2020-11-12 12:59:30|4068.44|4068.44|4069.2|4069.2|4069.2|4069.2|4068.44|4068.44|0
1605185980000|2020-11-12 12:59:40|4068.96|4068.96|4068.47|4068.47|4068.96|4068.96|4068.47|4068.47|0
1605185990000|2020-11-12 12:59:50|4066.42|4066.42|4066.72|4066.72|4066.72|4066.72|4065.94|4065.94|0
1605186000000|2020-11-12 13:00:00|4067.69|4067.69|4066.45|4066.45|4067.69|4067.69|4066.45|4066.45|0
1605186010000|2020-11-12 13:00:10|4066.74|4066.74|4067.23|4067.23|4067.23|4067.23|4066.74|4066.74|0
1605186020000|2020-11-12 13:00:20|4067.3|4067.3|4067.04|4067.04|4067.52|4067.52|4067.04|4067.04|0
1605186040000|2020-11-12 13:00:40|4067.33|4067.33|4068.35|4068.35|4068.35|4068.35|4067.33|4067.33|0
1605186050000|2020-11-12 13:00:50|4068.57|4068.57|4067.64|4067.64|4068.57|4068.57|4067.64|4067.64|0
1605186060000|2020-11-12 13:01:00|4067.94|4067.94|4067.94|4067.94|4069.1|4069.1|4067.94|4067.94|0
1605186070000|2020-11-12 13:01:10|4068.38|4068.38|4068.86|4068.86|4068.86|4068.86|4068.16|4068.16|0
1605186080000|2020-11-12 13:01:20|4069.1|4069.1|4069.95|4069.95|4069.95|4069.95|4068.64|4068.64|0
1605186090000|2020-11-12 13:01:30|4070.44|4070.44|4071.24|4071.24|4071.24|4071.24|4070.44|4070.44|0
1605186100000|2020-11-12 13:01:40|4071.95|4071.95|4071.95|4071.95|4071.95|4071.95|4071.95|4071.95|0
1605186110000|2020-11-12 13:01:50|4071.7|4071.7|4071.63|4071.63|4071.92|4071.92|4071.63|4071.63|0
1605186120000|2020-11-12 13:02:00|4072.22|4072.22|4073.18|4073.18|4073.18|4073.18|4071.92|4071.92|0
1605186130000|2020-11-12 13:02:10|4073.65|4073.65|4072.94|4072.94|4073.65|4073.65|4072.7|4072.7|0
1605186140000|2020-11-12 13:02:20|4073.16|4073.16|4072.94|4072.94|4073.4|4073.4|4072.48|4072.48|0
1605186150000|2020-11-12 13:02:30|4072.48|4072.48|4072.19|4072.19|4072.48|4072.48|4071.7|4071.7|0
1605186160000|2020-11-12 13:02:40|4071.7|4071.7|4072.41|4072.41|4072.41|4072.41|4071.7|4071.7|0
1605186170000|2020-11-12 13:02:50|4072.19|4072.19|4071.97|4071.97|4072.19|4072.19|4071.7|4071.7|0
1605186180000|2020-11-12 13:03:00|4071.48|4071.48|4072.48|4072.48|4072.48|4072.48|4071.26|4071.26|0
1605186190000|2020-11-12 13:03:10|4073.02|4073.02|4072.99|4072.99|4073.02|4073.02|4072.77|4072.77|0
1605186200000|2020-11-12 13:03:20|4073.43|4073.43|4073.43|4073.43|4073.43|4073.43|4073.43|4073.43|0
1605186210000|2020-11-12 13:03:30|4073.14|4073.14|4072.11|4072.11|4073.14|4073.14|4072.11|4072.11|0
1605186220000|2020-11-12 13:03:40|4071.82|4071.82|4072.44|4072.44|4072.44|4072.44|4071.82|4071.82|0
1605186230000|2020-11-12 13:03:50|4072.45|4072.45|4073.01|4073.01|4073.01|4073.01|4072.45|4072.45|0
1605186240000|2020-11-12 13:04:00|4073.73|4073.73|4074.54|4074.54|4074.54|4074.54|4073.73|4073.73|0
1605186250000|2020-11-12 13:04:10|4074.32|4074.32|4074.32|4074.32|4074.32|4074.32|4074.32|4074.32|0
1605186260000|2020-11-12 13:04:20|4074.78|4074.78|4074.78|4074.78|4075|4075|4074.78|4074.78|0
1605186270000|2020-11-12 13:04:30|4075|4075|4074.71|4074.71|4075|4075|4074.71|4074.71|0
1605186280000|2020-11-12 13:04:40|4074.22|4074.22|4073.01|4073.01|4074.22|4074.22|4073.01|4073.01|0
1605186290000|2020-11-12 13:04:50|4072.71|4072.71|4072.95|4072.95|4072.95|4072.95|4072.71|4072.71|0
1605186300000|2020-11-12 13:05:00|4073.54|4073.54|4074.22|4074.22|4074.46|4074.46|4073.54|4073.54|0
1605186310000|2020-11-12 13:05:10|4073.64|4073.64|4073.42|4073.42|4073.64|4073.64|4073.42|4073.42|0
1605186320000|2020-11-12 13:05:20|4074.3|4074.3|4075.7|4075.7|4075.7|4075.7|4074.3|4074.3|0
1605186330000|2020-11-12 13:05:30|4075.41|4075.41|4075.97|4075.97|4076.19|4076.19|4075.12|4075.12|0
1605186340000|2020-11-12 13:05:40|4076.22|4076.22|4075.37|4075.37|4076.51|4076.51|4075.37|4075.37|0
1605186350000|2020-11-12 13:05:50|4075.15|4075.15|4074.86|4074.86|4075.15|4075.15|4074.84|4074.84|0
1605186360000|2020-11-12 13:06:00|4075.16|4075.16|4075.19|4075.19|4075.19|4075.19|4075.16|4075.16|0
1605186370000|2020-11-12 13:06:10|4076.31|4076.31|4076.89|4076.89|4077.14|4077.14|4076.31|4076.31|0
1605186400000|2020-11-12 13:06:40|4078.4|4078.4|4078.62|4078.62|4078.84|4078.84|4078.4|4078.4|0
1605186410000|2020-11-12 13:06:50|4079.35|4079.35|4079.06|4079.06|4079.35|4079.35|4079.06|4079.06|0
1605186420000|2020-11-12 13:07:00|4079.35|4079.35|4079.62|4079.62|4079.84|4079.84|4079.13|4079.13|0
1605186430000|2020-11-12 13:07:10|4079.84|4079.84|4082.54|4082.54|4082.54|4082.54|4079.84|4079.84|0
1605186440000|2020-11-12 13:07:20|4082.25|4082.25|4082.25|4082.25|4082.25|4082.25|4082.25|4082.25|0
1605186450000|2020-11-12 13:07:30|4082.03|4082.03|4080.86|4080.86|4082.03|4082.03|4080.86|4080.86|0
1605186460000|2020-11-12 13:07:40|4081.45|4081.45|4081.88|4081.88|4082.47|4082.47|4081.45|4081.45|0
1605186480000|2020-11-12 13:08:00|4082.18|4082.18|4083.32|4083.32|4083.32|4083.32|4082.18|4082.18|0
1605186490000|2020-11-12 13:08:10|4083.03|4083.03|4081.85|4081.85|4083.03|4083.03|4081.85|4081.85|0
1605186500000|2020-11-12 13:08:20|4082.15|4082.15|4082.15|4082.15|4082.15|4082.15|4082.15|4082.15|0
1605186520000|2020-11-12 13:08:40|4081.85|4081.85|4081.17|4081.17|4081.85|4081.85|4081.17|4081.17|0
1605186530000|2020-11-12 13:08:50|4081.42|4081.42|4081.42|4081.42|4081.43|4081.43|4081.4|4081.4|0
1605186540000|2020-11-12 13:09:00|4080.69|4080.69|4080.69|4080.69|4080.69|4080.69|4080.69|4080.69|0
1605186550000|2020-11-12 13:09:10|4080.21|4080.21|4080.21|4080.21|4080.21|4080.21|4080.21|4080.21|0
1605186580000|2020-11-12 13:09:40|4078.68|4078.68|4079.31|4079.31|4079.31|4079.31|4078.38|4078.38|0
1605186590000|2020-11-12 13:09:50|4078.17|4078.17|4078.17|4078.17|4078.17|4078.17|4078.17|4078.17|0
1605186600000|2020-11-12 13:10:00|4077.87|4077.87|4077.87|4077.87|4077.87|4077.87|4077.87|4077.87|0
1605186610000|2020-11-12 13:10:10|4078.12|4078.12|4076.8|4076.8|4078.12|4078.12|4076.8|4076.8|0
1605186620000|2020-11-12 13:10:20|4077.39|4077.39|4076.37|4076.37|4077.39|4077.39|4076.37|4076.37|0
1605186630000|2020-11-12 13:10:30|4075.93|4075.93|4075.96|4075.96|4075.96|4075.96|4075.93|4075.93|0
1605186640000|2020-11-12 13:10:40|4075.23|4075.23|4074.99|4074.99|4075.23|4075.23|4074.99|4074.99|0
1605186660000|2020-11-12 13:11:00|4075.45|4075.45|4076.5|4076.5|4076.5|4076.5|4075.45|4075.45|0
1605186670000|2020-11-12 13:11:10|4076.79|4076.79|4076.79|4076.79|4076.79|4076.79|4076.79|4076.79|0
1605186680000|2020-11-12 13:11:20|4077.01|4077.01|4078.42|4078.42|4078.42|4078.42|4077.01|4077.01|0
1605186690000|2020-11-12 13:11:30|4079.01|4079.01|4077.72|4077.72|4079.01|4079.01|4077.72|4077.72|0
1605186700000|2020-11-12 13:11:40|4077.5|4077.5|4077.5|4077.5|4077.5|4077.5|4077.5|4077.5|0
1605186710000|2020-11-12 13:11:50|4076.62|4076.62|4076.62|4076.62|4076.62|4076.62|4076.62|4076.62|0
1605186720000|2020-11-12 13:12:00|4076.33|4076.33|4076.32|4076.32|4076.33|4076.33|4076.32|4076.32|0
1605186730000|2020-11-12 13:12:10|4076.03|4076.03|4075.44|4075.44|4076.03|4076.03|4075.44|4075.44|0
1605186740000|2020-11-12 13:12:20|4075.46|4075.46|4074.22|4074.22|4075.46|4075.46|4073.93|4073.93|0
1605186750000|2020-11-12 13:12:30|4072.28|4072.28|4072.29|4072.29|4072.29|4072.29|4072.28|4072.28|0
1605186760000|2020-11-12 13:12:40|4072.51|4072.51|4072.75|4072.75|4072.75|4072.75|4072.51|4072.51|0
1605186770000|2020-11-12 13:12:50|4073.04|4073.04|4073.04|4073.04|4073.58|4073.58|4073.04|4073.04|0
1605186790000|2020-11-12 13:13:10|4072.75|4072.75|4072.75|4072.75|4072.75|4072.75|4072.75|4072.75|0
1605186800000|2020-11-12 13:13:20|4073.24|4073.24|4075.01|4075.01|4075.01|4075.01|4073.24|4073.24|0
1605186810000|2020-11-12 13:13:30|4075.23|4075.23|4075.23|4075.23|4075.23|4075.23|4075.23|4075.23|0
1605186820000|2020-11-12 13:13:40|4075.31|4075.31|4075.31|4075.31|4075.31|4075.31|4075.31|4075.31|0
1605186830000|2020-11-12 13:13:50|4075.32|4075.32|4075.91|4075.91|4075.91|4075.91|4075.03|4075.03|0
1605186840000|2020-11-12 13:14:00|4075.69|4075.69|4076.52|4076.52|4076.76|4076.76|4075.69|4075.69|0
1605186850000|2020-11-12 13:14:10|4076.81|4076.81|4077.47|4077.47|4077.47|4077.47|4076.81|4076.81|0
1605186860000|2020-11-12 13:14:20|4077.52|4077.52|4077.52|4077.52|4077.52|4077.52|4077.52|4077.52|0
1605186870000|2020-11-12 13:14:30|4078.11|4078.11|4078.81|4078.81|4078.81|4078.81|4078.11|4078.11|0
1605186880000|2020-11-12 13:14:40|4080.13|4080.13|4079.84|4079.84|4080.13|4080.13|4079.84|4079.84|0
1605186890000|2020-11-12 13:14:50|4079.54|4079.54|4079.2|4079.2|4080.03|4080.03|4079.2|4079.2|0
1605186900000|2020-11-12 13:15:00|4079.68|4079.68|4081.24|4081.24|4081.24|4081.24|4079.46|4079.46|0
1605186920000|2020-11-12 13:15:20|4081.78|4081.78|4082.35|4082.35|4082.36|4082.36|4081.78|4081.78|0
1605186930000|2020-11-12 13:15:30|4082.36|4082.36|4082.36|4082.36|4082.36|4082.36|4082.36|4082.36|0
1605186950000|2020-11-12 13:15:50|4083.1|4083.1|4083.6|4083.6|4083.6|4083.6|4083.1|4083.1|0
1605186960000|2020-11-12 13:16:00|4084.48|4084.48|4084.72|4084.72|4084.72|4084.72|4084.48|4084.48|0
1605186970000|2020-11-12 13:16:10|4084.5|4084.5|4083.72|4083.72|4085.09|4085.09|4083.72|4083.72|0
1605186980000|2020-11-12 13:16:20|4083.7|4083.7|4084.43|4084.43|4084.43|4084.43|4083.7|4083.7|0
1605186990000|2020-11-12 13:16:30|4084.39|4084.39|4081.27|4081.27|4084.39|4084.39|4081.27|4081.27|0
1605187000000|2020-11-12 13:16:40|4081.52|4081.52|4081.03|4081.03|4081.52|4081.52|4081.03|4081.03|0
1605187020000|2020-11-12 13:17:00|4080.59|4080.59|4081.42|4081.42|4081.42|4081.42|4080.59|4080.59|0
1605187030000|2020-11-12 13:17:10|4081.38|4081.38|4081.32|4081.32|4081.38|4081.38|4081.32|4081.32|0
1605187040000|2020-11-12 13:17:20|4081.53|4081.53|4080.34|4080.34|4081.53|4081.53|4080.34|4080.34|0
1605187050000|2020-11-12 13:17:30|4080.78|4080.78|4081|4081|4081|4081|4080.78|4080.78|0
1605187060000|2020-11-12 13:17:40|4080.12|4080.12|4080.12|4080.12|4080.12|4080.12|4080.12|4080.12|0
1605187070000|2020-11-12 13:17:50|4079.83|4079.83|4079.34|4079.34|4079.83|4079.83|4078.57|4078.57|0
1605187080000|2020-11-12 13:18:00|4080.07|4080.07|4080.95|4080.95|4080.95|4080.95|4080.07|4080.07|0
1605187090000|2020-11-12 13:18:10|4080.71|4080.71|4080.68|4080.68|4080.9|4080.9|4080.68|4080.68|0
1605187110000|2020-11-12 13:18:30|4078.76|4078.76|4077.95|4077.95|4078.76|4078.76|4077.95|4077.95|0
1605187120000|2020-11-12 13:18:40|4077.51|4077.51|4077.54|4077.54|4077.54|4077.54|4076.93|4076.93|0
1605187130000|2020-11-12 13:18:50|4077.52|4077.52|4077.52|4077.52|4077.52|4077.52|4077.52|4077.52|0
1605187140000|2020-11-12 13:19:00|4076.93|4076.93|4076.64|4076.64|4076.93|4076.93|4076.64|4076.64|0
1605187160000|2020-11-12 13:19:20|4076.93|4076.93|4076.93|4076.93|4076.93|4076.93|4076.93|4076.93|0
1605187170000|2020-11-12 13:19:30|4076.69|4076.69|4076.69|4076.69|4076.69|4076.69|4076.69|4076.69|0
1605187200000|2020-11-12 13:20:00|4077.42|4077.42|4079.58|4079.58|4079.58|4079.58|4077.42|4077.42|0
1605187210000|2020-11-12 13:20:10|4080.31|4080.31|4080.19|4080.19|4080.31|4080.31|4079.61|4079.61|0
1605187230000|2020-11-12 13:20:30|4079.94|4079.94|4079.48|4079.48|4079.94|4079.94|4079.48|4079.48|0
1605187250000|2020-11-12 13:20:50|4079.05|4079.05|4077|4077|4079.05|4079.05|4077|4077|0
1605187260000|2020-11-12 13:21:00|4076.76|4076.76|4077.07|4077.07|4077.09|4077.09|4076.76|4076.76|0
1605187270000|2020-11-12 13:21:10|4076.86|4076.86|4076.86|4076.86|4076.86|4076.86|4076.86|4076.86|0
1605187280000|2020-11-12 13:21:20|4076.61|4076.61|4076.39|4076.39|4076.61|4076.61|4076.39|4076.39|0
1605187290000|2020-11-12 13:21:30|4076.15|4076.15|4072.73|4072.73|4076.15|4076.15|4072.49|4072.49|0
1605187300000|2020-11-12 13:21:40|4072.72|4072.72|4073.01|4073.01|4073.01|4073.01|4072.72|4072.72|0
1605187310000|2020-11-12 13:21:50|4072.3|4072.3|4072.3|4072.3|4072.3|4072.3|4072.3|4072.3|0
1605187320000|2020-11-12 13:22:00|4072.29|4072.29|4073.51|4073.51|4073.51|4073.51|4072.29|4072.29|0
1605187330000|2020-11-12 13:22:10|4073.75|4073.75|4071.22|4071.22|4073.75|4073.75|4071.22|4071.22|0
1605187340000|2020-11-12 13:22:20|4070.92|4070.92|4069.03|4069.03|4070.92|4070.92|4069.03|4069.03|0
1605187350000|2020-11-12 13:22:30|4068.73|4068.73|4067.5|4067.5|4069.01|4069.01|4067.5|4067.5|0
1605187370000|2020-11-12 13:22:50|4066.62|4066.62|4066.62|4066.62|4066.62|4066.62|4066.62|4066.62|0
1605187380000|2020-11-12 13:23:00|4067.52|4067.52|4066.79|4066.79|4067.52|4067.52|4066.79|4066.79|0
1605187390000|2020-11-12 13:23:10|4066.31|4066.31|4065.85|4065.85|4066.31|4066.31|4065.85|4065.85|0
1605187400000|2020-11-12 13:23:20|4065.6|4065.6|4065.02|4065.02|4065.9|4065.9|4065.02|4065.02|0
1605187420000|2020-11-12 13:23:40|4065.85|4065.85|4065.85|4065.85|4065.85|4065.85|4065.85|4065.85|0
1605187430000|2020-11-12 13:23:50|4065.88|4065.88|4065.88|4065.88|4065.88|4065.88|4065.88|4065.88|0
1605187440000|2020-11-12 13:24:00|4066.12|4066.12|4063.81|4063.81|4067.02|4067.02|4063.81|4063.81|0
1605187450000|2020-11-12 13:24:10|4064.02|4064.02|4065.63|4065.63|4065.63|4065.63|4064.02|4064.02|0
1605187460000|2020-11-12 13:24:20|4065.39|4065.39|4066.46|4066.46|4066.46|4066.46|4065.39|4065.39|0
1605187470000|2020-11-12 13:24:30|4065.97|4065.97|4066.21|4066.21|4066.21|4066.21|4065.97|4065.97|0
1605187480000|2020-11-12 13:24:40|4066.43|4066.43|4066.43|4066.43|4066.43|4066.43|4066.43|4066.43|0
1605187490000|2020-11-12 13:24:50|4066.21|4066.21|4065.78|4065.78|4066.21|4066.21|4065.78|4065.78|0
1605187500000|2020-11-12 13:25:00|4066.07|4066.07|4066.05|4066.05|4066.07|4066.07|4066.05|4066.05|0
1605187510000|2020-11-12 13:25:10|4065.83|4065.83|4065.32|4065.32|4065.83|4065.83|4065.32|4065.32|0
1605187520000|2020-11-12 13:25:20|4065.03|4065.03|4065.03|4065.03|4065.03|4065.03|4065.03|4065.03|0
1605187530000|2020-11-12 13:25:30|4065.32|4065.32|4065.32|4065.32|4065.32|4065.32|4065.32|4065.32|0
1605187540000|2020-11-12 13:25:40|4065.56|4065.56|4065.56|4065.56|4065.56|4065.56|4065.56|4065.56|0
1605187550000|2020-11-12 13:25:50|4065.78|4065.78|4065.54|4065.54|4065.78|4065.78|4065.54|4065.54|0
1605187560000|2020-11-12 13:26:00|4065.78|4065.78|4066.78|4066.78|4067.02|4067.02|4065.78|4065.78|0
1605187570000|2020-11-12 13:26:10|4066.56|4066.56|4067.61|4067.61|4067.61|4067.61|4066.53|4066.53|0
1605187580000|2020-11-12 13:26:20|4067.39|4067.39|4067.58|4067.58|4067.58|4067.58|4067.12|4067.12|0
1605187590000|2020-11-12 13:26:30|4067.14|4067.14|4067.05|4067.05|4067.36|4067.36|4067.05|4067.05|0
1605187600000|2020-11-12 13:26:40|4066.83|4066.83|4066.83|4066.83|4066.83|4066.83|4066.83|4066.83|0
1605187610000|2020-11-12 13:26:50|4066.35|4066.35|4065.25|4065.25|4066.35|4066.35|4065.25|4065.25|0
1605187630000|2020-11-12 13:27:10|4065.49|4065.49|4066.39|4066.39|4066.39|4066.39|4065.49|4065.49|0
1605187640000|2020-11-12 13:27:20|4065.96|4065.96|4066.25|4066.25|4066.25|4066.25|4065.96|4065.96|0
1605187660000|2020-11-12 13:27:40|4065.96|4065.96|4065.66|4065.66|4065.96|4065.96|4065.66|4065.66|0
1605187670000|2020-11-12 13:27:50|4065.96|4065.96|4065.71|4065.71|4065.96|4065.96|4065.71|4065.71|0
1605187700000|2020-11-12 13:28:20|4065.93|4065.93|4067.85|4067.85|4068.29|4068.29|4065.93|4065.93|0
1605187710000|2020-11-12 13:28:30|4067.84|4067.84|4067.84|4067.84|4068.06|4068.06|4067.62|4067.62|0
1605187740000|2020-11-12 13:29:00|4068.81|4068.81|4068.81|4068.81|4068.81|4068.81|4068.81|4068.81|0
1605187750000|2020-11-12 13:29:10|4069.25|4069.25|4070.31|4070.31|4070.31|4070.31|4069.25|4069.25|0
1605187760000|2020-11-12 13:29:20|4071.08|4071.08|4069.8|4069.8|4071.08|4071.08|4069.8|4069.8|0
1605187770000|2020-11-12 13:29:30|4069.55|4069.55|4069.09|4069.09|4069.55|4069.55|4069.09|4069.09|0
1605187780000|2020-11-12 13:29:40|4068.65|4068.65|4068.65|4068.65|4068.65|4068.65|4068.65|4068.65|0
1605187790000|2020-11-12 13:29:50|4068.17|4068.17|4067.59|4067.59|4068.17|4068.17|4067|4067|0
1605187800000|2020-11-12 13:30:00|4067.13|4067.13|4067.19|4067.19|4067.57|4067.57|4066.54|4066.54|0
1605187810000|2020-11-12 13:30:10|4066.75|4066.75|4066.41|4066.41|4066.75|4066.75|4066.16|4066.16|0
1605187820000|2020-11-12 13:30:20|4065.68|4065.68|4065.24|4065.24|4065.68|4065.68|4064.71|4064.71|0
1605187830000|2020-11-12 13:30:30|4065.68|4065.68|4066.18|4066.18|4066.18|4066.18|4065.68|4065.68|0
1605187840000|2020-11-12 13:30:40|4066.89|4066.89|4067.03|4067.03|4067.76|4067.76|4066.89|4066.89|0
1605187850000|2020-11-12 13:30:50|4066.81|4066.81|4065.83|4065.83|4066.81|4066.81|4065.83|4065.83|0
1605187860000|2020-11-12 13:31:00|4066.27|4066.27|4065.69|4065.69|4066.27|4066.27|4065.69|4065.69|0
1605187870000|2020-11-12 13:31:10|4065.44|4065.44|4064.86|4064.86|4065.44|4065.44|4064.86|4064.86|0
1605187880000|2020-11-12 13:31:20|4064.13|4064.13|4064.59|4064.59|4064.59|4064.59|4063.03|4063.03|0
1605187890000|2020-11-12 13:31:30|4064.38|4064.38|4063.5|4063.5|4064.38|4064.38|4063.5|4063.5|0
1605187900000|2020-11-12 13:31:40|4063.01|4063.01|4062.04|4062.04|4063.01|4063.01|4061.26|4061.26|0
1605187910000|2020-11-12 13:31:50|4062.28|4062.28|4062.33|4062.33|4062.33|4062.33|4062.28|4062.28|0
1605187920000|2020-11-12 13:32:00|4062.55|4062.55|4064.35|4064.35|4064.35|4064.35|4062.09|4062.09|0
1605187930000|2020-11-12 13:32:10|4064.13|4064.13|4064.13|4064.13|4064.13|4064.13|4064.13|4064.13|0
1605187940000|2020-11-12 13:32:20|4063.84|4063.84|4062.14|4062.14|4063.84|4063.84|4061.92|4061.92|0
1605187950000|2020-11-12 13:32:30|4062.62|4062.62|4064.4|4064.4|4064.4|4064.4|4062.62|4062.62|0
1605187960000|2020-11-12 13:32:40|4064.84|4064.84|4065.08|4065.08|4065.08|4065.08|4064.84|4064.84|0
1605187970000|2020-11-12 13:32:50|4065.56|4065.56|4065.56|4065.56|4065.56|4065.56|4065.56|4065.56|0
1605187980000|2020-11-12 13:33:00|4065.58|4065.58|4066.97|4066.97|4066.97|4066.97|4065.58|4065.58|0
1605187990000|2020-11-12 13:33:10|4067.21|4067.21|4067.21|4067.21|4067.21|4067.21|4067.21|4067.21|0
1605188000000|2020-11-12 13:33:20|4066.29|4066.29|4065.08|4065.08|4066.29|4066.29|4065.08|4065.08|0
1605188010000|2020-11-12 13:33:30|4065.29|4065.29|4066.05|4066.05|4066.05|4066.05|4065.29|4065.29|0
1605188020000|2020-11-12 13:33:40|4065.81|4065.81|4065.81|4065.81|4065.81|4065.81|4065.81|4065.81|0
1605188040000|2020-11-12 13:34:00|4065.8|4065.8|4067.01|4067.01|4067.01|4067.01|4065.8|4065.8|0
1605188050000|2020-11-12 13:34:10|4066.8|4066.8|4065.29|4065.29|4066.8|4066.8|4065.29|4065.29|0
1605188060000|2020-11-12 13:34:20|4064.99|4064.99|4064.99|4064.99|4064.99|4064.99|4064.99|4064.99|0
1605188070000|2020-11-12 13:34:30|4065.48|4065.48|4065.7|4065.7|4065.7|4065.7|4065.48|4065.48|0
1605188080000|2020-11-12 13:34:40|4065.45|4065.45|4066.04|4066.04|4066.33|4066.33|4065.45|4065.45|0
1605188090000|2020-11-12 13:34:50|4066.28|4066.28|4066.87|4066.87|4066.87|4066.87|4066.28|4066.28|0
1605188100000|2020-11-12 13:35:00|4067.09|4067.09|4067.35|4067.35|4067.35|4067.35|4066.52|4066.52|0
1605188110000|2020-11-12 13:35:10|4067.05|4067.05|4065.01|4065.01|4067.35|4067.35|4065.01|4065.01|0
1605188120000|2020-11-12 13:35:20|4064.53|4064.53|4063.9|4063.9|4064.56|4064.56|4063.9|4063.9|0
1605188140000|2020-11-12 13:35:40|4064.12|4064.12|4063.59|4063.59|4064.12|4064.12|4063.59|4063.59|0
1605188150000|2020-11-12 13:35:50|4063.29|4063.29|4062.15|4062.15|4063.29|4063.29|4062.15|4062.15|0
1605188160000|2020-11-12 13:36:00|4062.44|4062.44|4063.03|4063.03|4063.03|4063.03|4062.44|4062.44|0
1605188170000|2020-11-12 13:36:10|4062.81|4062.81|4062.57|4062.57|4062.81|4062.81|4062.57|4062.57|0
1605188180000|2020-11-12 13:36:20|4063.49|4063.49|4063.73|4063.73|4063.73|4063.73|4063.49|4063.49|0
1605188190000|2020-11-12 13:36:30|4064.03|4064.03|4064.46|4064.46|4064.46|4064.46|4064.03|4064.03|0
1605188200000|2020-11-12 13:36:40|4064.71|4064.71|4065.85|4065.85|4065.85|4065.85|4064.71|4064.71|0
1605188210000|2020-11-12 13:36:50|4066.44|4066.44|4066.14|4066.14|4066.9|4066.9|4066.14|4066.14|0
1605188220000|2020-11-12 13:37:00|4066.44|4066.44|4067.43|4067.43|4067.43|4067.43|4066.44|4066.44|0
1605188230000|2020-11-12 13:37:10|4067.73|4067.73|4068.43|4068.43|4068.45|4068.45|4067.73|4067.73|0
1605188240000|2020-11-12 13:37:20|4067.94|4067.94|4067.26|4067.26|4067.94|4067.94|4067.26|4067.26|0
1605188250000|2020-11-12 13:37:30|4067.51|4067.51|4067.94|4067.94|4068.19|4068.19|4067.51|4067.51|0
1605188260000|2020-11-12 13:37:40|4067.73|4067.73|4067.97|4067.97|4068.19|4068.19|4067.73|4067.73|0
1605188270000|2020-11-12 13:37:50|4067.73|4067.73|4067.21|4067.21|4067.73|4067.73|4067.21|4067.21|0
1605188280000|2020-11-12 13:38:00|4067.51|4067.51|4067.36|4067.36|4067.51|4067.51|4066.92|4066.92|0
1605188300000|2020-11-12 13:38:20|4066.44|4066.44|4065.9|4065.9|4066.44|4066.44|4065.9|4065.9|0
1605188310000|2020-11-12 13:38:30|4065.66|4065.66|4067.36|4067.36|4067.36|4067.36|4065.66|4065.66|0
1605188320000|2020-11-12 13:38:40|4066.92|4066.92|4066.92|4066.92|4067.14|4067.14|4066.68|4066.68|0
1605188330000|2020-11-12 13:38:50|4066.91|4066.91|4067.36|4067.36|4067.36|4067.36|4066.9|4066.9|0
1605188340000|2020-11-12 13:39:00|4067.89|4067.89|4069.42|4069.42|4069.42|4069.42|4067.89|4067.89|0
1605188350000|2020-11-12 13:39:10|4069.13|4069.13|4067.13|4067.13|4069.13|4069.13|4067.13|4067.13|0
1605188360000|2020-11-12 13:39:20|4066.42|4066.42|4066.42|4066.42|4066.42|4066.42|4066.42|4066.42|0
1605188370000|2020-11-12 13:39:30|4066.2|4066.2|4066.45|4066.45|4066.45|4066.45|4066.2|4066.2|0
1605188380000|2020-11-12 13:39:40|4066.89|4066.89|4067.38|4067.38|4067.42|4067.42|4066.89|4066.89|0
1605188390000|2020-11-12 13:39:50|4067.34|4067.34|4067.56|4067.56|4067.58|4067.58|4067.34|4067.34|0
1605188400000|2020-11-12 13:40:00|4067.8|4067.8|4067.99|4067.99|4068.04|4068.04|4067.8|4067.8|0
1605188410000|2020-11-12 13:40:10|4067.51|4067.51|4067.51|4067.51|4067.51|4067.51|4067.51|4067.51|0
1605188420000|2020-11-12 13:40:20|4067.75|4067.75|4067.75|4067.75|4067.75|4067.75|4067.75|4067.75|0
1605188430000|2020-11-12 13:40:30|4067.51|4067.51|4069.26|4069.26|4069.26|4069.26|4067.51|4067.51|0
1605188440000|2020-11-12 13:40:40|4069.55|4069.55|4070.14|4070.14|4070.14|4070.14|4069.55|4069.55|0
1605188450000|2020-11-12 13:40:50|4070.38|4070.38|4067.58|4067.58|4070.6|4070.6|4067.58|4067.58|0
1605188470000|2020-11-12 13:41:10|4067|4067|4065.35|4065.35|4067|4067|4065.35|4065.35|0
1605188480000|2020-11-12 13:41:20|4063.88|4063.88|4063.88|4063.88|4063.88|4063.88|4063.88|4063.88|0
1605188490000|2020-11-12 13:41:30|4064.17|4064.17|4062.52|4062.52|4064.17|4064.17|4062.52|4062.52|0
1605188500000|2020-11-12 13:41:40|4062.74|4062.74|4062.06|4062.06|4062.74|4062.74|4062.06|4062.06|0
1605188510000|2020-11-12 13:41:50|4061.82|4061.82|4062.03|4062.03|4062.03|4062.03|4061.82|4061.82|0
1605188520000|2020-11-12 13:42:00|4062.25|4062.25|4063.2|4063.2|4063.2|4063.2|4062.25|4062.25|0
1605188530000|2020-11-12 13:42:10|4063.42|4063.42|4063.42|4063.42|4063.42|4063.42|4063.42|4063.42|0
1605188540000|2020-11-12 13:42:20|4062.98|4062.98|4063.2|4063.2|4063.2|4063.2|4062.98|4062.98|0
1605188560000|2020-11-12 13:42:40|4062.98|4062.98|4062.98|4062.98|4062.98|4062.98|4062.98|4062.98|0
1605188570000|2020-11-12 13:42:50|4062.94|4062.94|4064.23|4064.23|4064.23|4064.23|4062.94|4062.94|0
1605188580000|2020-11-12 13:43:00|4064.53|4064.53|4063.99|4063.99|4064.53|4064.53|4063.99|4063.99|0
1605188600000|2020-11-12 13:43:20|4063.7|4063.7|4064.16|4064.16|4064.16|4064.16|4063.7|4063.7|0
1605188610000|2020-11-12 13:43:30|4064.45|4064.45|4064.91|4064.91|4064.91|4064.91|4064.45|4064.45|0
1605188620000|2020-11-12 13:43:40|4064.69|4064.69|4064.91|4064.91|4064.91|4064.91|4064.69|4064.69|0
1605188630000|2020-11-12 13:43:50|4065.13|4065.13|4066.42|4066.42|4066.42|4066.42|4064.91|4064.91|0
1605188640000|2020-11-12 13:44:00|4066.43|4066.43|4066.65|4066.65|4066.65|4066.65|4066.43|4066.43|0
1605188650000|2020-11-12 13:44:10|4066.9|4066.9|4067.02|4067.02|4067.72|4067.72|4066.9|4066.9|0
1605188670000|2020-11-12 13:44:30|4066.73|4066.73|4066.05|4066.05|4066.73|4066.73|4066.05|4066.05|0
1605188680000|2020-11-12 13:44:40|4066.82|4066.82|4067.39|4067.39|4067.39|4067.39|4066.58|4066.58|0
1605188690000|2020-11-12 13:44:50|4067.61|4067.61|4069.06|4069.06|4069.06|4069.06|4067.61|4067.61|0
1605188700000|2020-11-12 13:45:00|4069.08|4069.08|4068.84|4068.84|4069.08|4069.08|4068.84|4068.84|0
1605188710000|2020-11-12 13:45:10|4068.87|4068.87|4066.61|4066.61|4068.87|4068.87|4066.61|4066.61|0
1605188720000|2020-11-12 13:45:20|4066.32|4066.32|4065.32|4065.32|4066.32|4066.32|4065.32|4065.32|0
1605188730000|2020-11-12 13:45:30|4065.33|4065.33|4065.33|4065.33|4065.33|4065.33|4065.33|4065.33|0
1605188740000|2020-11-12 13:45:40|4065.11|4065.11|4065.11|4065.11|4065.11|4065.11|4065.11|4065.11|0
1605188750000|2020-11-12 13:45:50|4064.67|4064.67|4063.07|4063.07|4064.67|4064.67|4063.07|4063.07|0
1605188760000|2020-11-12 13:46:00|4062.77|4062.77|4063.07|4063.07|4063.07|4063.07|4062.77|4062.77|0
1605188780000|2020-11-12 13:46:20|4062.77|4062.77|4062.55|4062.55|4062.77|4062.77|4062.55|4062.55|0
1605188810000|2020-11-12 13:46:50|4062.53|4062.53|4060.51|4060.51|4062.53|4062.53|4060.51|4060.51|0
1605188830000|2020-11-12 13:47:10|4060.73|4060.73|4061.27|4061.27|4061.27|4061.27|4060.73|4060.73|0
1605188840000|2020-11-12 13:47:20|4061.56|4061.56|4061.56|4061.56|4061.56|4061.56|4061.56|4061.56|0
1605188850000|2020-11-12 13:47:30|4060.83|4060.83|4059.64|4059.64|4060.83|4060.83|4059.64|4059.64|0
1605188860000|2020-11-12 13:47:40|4059.35|4059.35|4059.81|4059.81|4059.81|4059.81|4059.35|4059.35|0
1605188870000|2020-11-12 13:47:50|4060.05|4060.05|4059.81|4059.81|4060.05|4060.05|4059.81|4059.81|0
1605188880000|2020-11-12 13:48:00|4060.29|4060.29|4061.07|4061.07|4061.07|4061.07|4060.29|4060.29|0
1605188890000|2020-11-12 13:48:10|4061.61|4061.61|4061.83|4061.83|4061.83|4061.83|4061.61|4061.61|0
1605188900000|2020-11-12 13:48:20|4062.12|4062.12|4062.12|4062.12|4062.12|4062.12|4062.12|4062.12|0
1605188910000|2020-11-12 13:48:30|4062.36|4062.36|4062.15|4062.15|4062.36|4062.36|4061.85|4061.85|0
1605188930000|2020-11-12 13:48:50|4062.44|4062.44|4063.83|4063.83|4063.83|4063.83|4062.44|4062.44|0
1605188950000|2020-11-12 13:49:10|4063.54|4063.54|4063.49|4063.49|4063.54|4063.54|4063.24|4063.24|0
1605188960000|2020-11-12 13:49:20|4063.7|4063.7|4063.41|4063.41|4063.7|4063.7|4063.41|4063.41|0
1605188970000|2020-11-12 13:49:30|4062.68|4062.68|4062.47|4062.47|4062.68|4062.68|4062.47|4062.47|0
1605188980000|2020-11-12 13:49:40|4062.55|4062.55|4062.54|4062.54|4062.55|4062.55|4062.54|4062.54|0
1605188990000|2020-11-12 13:49:50|4062.3|4062.3|4061.05|4061.05|4062.3|4062.3|4061.05|4061.05|0
1605189000000|2020-11-12 13:50:00|4061.35|4061.35|4061.3|4061.3|4061.59|4061.59|4061.3|4061.3|0
1605189010000|2020-11-12 13:50:10|4061.59|4061.59|4061.59|4061.59|4061.59|4061.59|4061.59|4061.59|0
1605189020000|2020-11-12 13:50:20|4062.25|4062.25|4062.26|4062.26|4062.26|4062.26|4062.25|4062.25|0
1605189030000|2020-11-12 13:50:30|4062.29|4062.29|4061.99|4061.99|4062.29|4062.29|4061.99|4061.99|0
1605189040000|2020-11-12 13:50:40|4061.75|4061.75|4062.26|4062.26|4062.26|4062.26|4061.75|4061.75|0
1605189050000|2020-11-12 13:50:50|4062.56|4062.56|4060.76|4060.76|4063.04|4063.04|4060.76|4060.76|0
1605189060000|2020-11-12 13:51:00|4061|4061|4062.68|4062.68|4062.68|4062.68|4061|4061|0
1605189070000|2020-11-12 13:51:10|4063.26|4063.26|4063.26|4063.26|4063.26|4063.26|4063.26|4063.26|0
1605189080000|2020-11-12 13:51:20|4063.02|4063.02|4063.33|4063.33|4063.33|4063.33|4063.02|4063.02|0
1605189090000|2020-11-12 13:51:30|4063.63|4063.63|4063.63|4063.63|4063.63|4063.63|4063.63|4063.63|0
1605189110000|2020-11-12 13:51:50|4062.97|4062.97|4061.32|4061.32|4062.97|4062.97|4061.3|4061.3|0
1605189120000|2020-11-12 13:52:00|4059.93|4059.93|4059.7|4059.7|4059.93|4059.93|4059.69|4059.69|0
1605189130000|2020-11-12 13:52:10|4060.4|4060.4|4060.4|4060.4|4060.4|4060.4|4060.4|4060.4|0
1605189160000|2020-11-12 13:52:40|4059.94|4059.94|4059.41|4059.41|4059.94|4059.94|4059.41|4059.41|0
1605189170000|2020-11-12 13:52:50|4058.97|4058.97|4058.38|4058.38|4058.97|4058.97|4058.38|4058.38|0
1605189180000|2020-11-12 13:53:00|4058.14|4058.14|4058.38|4058.38|4058.38|4058.38|4058.14|4058.14|0
1605189190000|2020-11-12 13:53:10|4057.72|4057.72|4057.29|4057.29|4057.72|4057.72|4057|4057|0
1605189200000|2020-11-12 13:53:20|4057|4057|4057|4057|4057|4057|4057|4057|0
1605189210000|2020-11-12 13:53:30|4057.58|4057.58|4058.6|4058.6|4058.97|4058.97|4057.58|4057.58|0
1605189220000|2020-11-12 13:53:40|4059.19|4059.19|4059.19|4059.19|4059.19|4059.19|4059.19|4059.19|0
1605189230000|2020-11-12 13:53:50|4058.89|4058.89|4058.65|4058.65|4058.89|4058.89|4058.65|4058.65|0
1605189240000|2020-11-12 13:54:00|4058.41|4058.41|4058.65|4058.65|4058.65|4058.65|4058.41|4058.41|0
1605189250000|2020-11-12 13:54:10|4058.12|4058.12|4058.36|4058.36|4058.36|4058.36|4058.12|4058.12|0
1605189260000|2020-11-12 13:54:20|4058.65|4058.65|4058.65|4058.65|4058.65|4058.65|4058.65|4058.65|0
1605189280000|2020-11-12 13:54:40|4058.43|4058.43|4058.19|4058.19|4058.43|4058.43|4057.9|4057.9|0
1605189290000|2020-11-12 13:54:50|4058.67|4058.67|4059.62|4059.62|4059.65|4059.65|4058.67|4058.67|0
1605189300000|2020-11-12 13:55:00|4059.33|4059.33|4059.33|4059.33|4059.33|4059.33|4059.33|4059.33|0
1605189310000|2020-11-12 13:55:10|4060.59|4060.59|4061.01|4061.01|4061.25|4061.25|4060.59|4060.59|0
1605189320000|2020-11-12 13:55:20|4061.59|4061.59|4061.3|4061.3|4061.59|4061.59|4061.3|4061.3|0
1605189330000|2020-11-12 13:55:30|4061.52|4061.52|4061.85|4061.85|4061.85|4061.85|4061.52|4061.52|0
1605189340000|2020-11-12 13:55:40|4061.63|4061.63|4061.38|4061.38|4061.63|4061.63|4061.38|4061.38|0
1605189350000|2020-11-12 13:55:50|4060.73|4060.73|4060.92|4060.92|4060.92|4060.92|4060.73|4060.73|0
1605189360000|2020-11-12 13:56:00|4060.7|4060.7|4060.17|4060.17|4060.7|4060.7|4060.17|4060.17|0
1605189370000|2020-11-12 13:56:10|4059.93|4059.93|4059.41|4059.41|4059.93|4059.93|4059.41|4059.41|0
1605189400000|2020-11-12 13:56:40|4060.12|4060.12|4060.36|4060.36|4060.95|4060.95|4060.12|4060.12|0
1605189410000|2020-11-12 13:56:50|4060.12|4060.12|4060.12|4060.12|4060.12|4060.12|4060.12|4060.12|0
1605189420000|2020-11-12 13:57:00|4060.6|4060.6|4059.9|4059.9|4060.6|4060.6|4059.9|4059.9|0
1605189430000|2020-11-12 13:57:10|4060.34|4060.34|4060.63|4060.63|4060.63|4060.63|4060.34|4060.34|0
1605189440000|2020-11-12 13:57:20|4060.87|4060.87|4060.58|4060.58|4060.87|4060.87|4060.58|4060.58|0
1605189470000|2020-11-12 13:57:50|4060.82|4060.82|4060.82|4060.82|4060.82|4060.82|4060.82|4060.82|0
1605189480000|2020-11-12 13:58:00|4061.11|4061.11|4061.99|4061.99|4061.99|4061.99|4061.11|4061.11|0
1605189490000|2020-11-12 13:58:10|4062.28|4062.28|4063.67|4063.67|4063.67|4063.67|4062.28|4062.28|0
1605189500000|2020-11-12 13:58:20|4063.88|4063.88|4063.88|4063.88|4064.1|4064.1|4063.88|4063.88|0
1605189510000|2020-11-12 13:58:30|4063.91|4063.91|4064.44|4064.44|4064.44|4064.44|4063.61|4063.61|0
1605189520000|2020-11-12 13:58:40|4064.88|4064.88|4064.59|4064.59|4064.88|4064.88|4064.59|4064.59|0
1605189530000|2020-11-12 13:58:50|4064.83|4064.83|4065.07|4065.07|4065.07|4065.07|4064.83|4064.83|0
1605189540000|2020-11-12 13:59:00|4065.37|4065.37|4065.37|4065.37|4065.37|4065.37|4065.37|4065.37|0
1605189550000|2020-11-12 13:59:10|4064.88|4064.88|4064.05|4064.05|4064.88|4064.88|4064.05|4064.05|0
1605189560000|2020-11-12 13:59:20|4062.88|4062.88|4062.4|4062.4|4062.88|4062.88|4062.4|4062.4|0
1605189570000|2020-11-12 13:59:30|4062.64|4062.64|4062.86|4062.86|4062.86|4062.86|4062.64|4062.64|0
1605189590000|2020-11-12 13:59:50|4063.15|4063.15|4064.76|4064.76|4064.76|4064.76|4063.15|4063.15|0
1605189600000|2020-11-12 14:00:00|4065.05|4065.05|4066.07|4066.07|4066.58|4066.58|4065.05|4065.05|0
1605189620000|2020-11-12 14:00:20|4065.34|4065.34|4063.98|4063.98|4065.64|4065.64|4063.98|4063.98|0
1605189630000|2020-11-12 14:00:30|4063.49|4063.49|4063.01|4063.01|4063.49|4063.49|4063.01|4063.01|0
1605189640000|2020-11-12 14:00:40|4062.42|4062.42|4062.42|4062.42|4062.42|4062.42|4062.42|4062.42|0
1605189650000|2020-11-12 14:00:50|4062.41|4062.41|4062.41|4062.41|4062.41|4062.41|4062.41|4062.41|0
1605189660000|2020-11-12 14:01:00|4063.13|4063.13|4062.79|4062.79|4063.13|4063.13|4062.79|4062.79|0
1605189680000|2020-11-12 14:01:20|4062.55|4062.55|4062.55|4062.55|4062.55|4062.55|4062.55|4062.55|0
1605189690000|2020-11-12 14:01:30|4062.79|4062.79|4062.6|4062.6|4063.33|4063.33|4062.6|4062.6|0
1605189700000|2020-11-12 14:01:40|4061.94|4061.94|4060.53|4060.53|4061.94|4061.94|4060.53|4060.53|0
1605189710000|2020-11-12 14:01:50|4060.82|4060.82|4060.12|4060.12|4060.82|4060.82|4060.12|4060.12|0
1605189720000|2020-11-12 14:02:00|4059.9|4059.9|4059.22|4059.22|4059.9|4059.9|4059.22|4059.22|0
1605189730000|2020-11-12 14:02:10|4058.93|4058.93|4059.22|4059.22|4059.22|4059.22|4058.93|4058.93|0
1605189740000|2020-11-12 14:02:20|4059.66|4059.66|4059.9|4059.9|4059.9|4059.9|4059.66|4059.66|0
1605189750000|2020-11-12 14:02:30|4059.68|4059.68|4059.68|4059.68|4059.68|4059.68|4059.68|4059.68|0
1605189760000|2020-11-12 14:02:40|4059.39|4059.39|4058.93|4058.93|4059.39|4059.39|4058.93|4058.93|0
1605189780000|2020-11-12 14:03:00|4058.63|4058.63|4057.17|4057.17|4058.63|4058.63|4057.17|4057.17|0
1605189790000|2020-11-12 14:03:10|4056.66|4056.66|4056.35|4056.35|4056.66|4056.66|4056.35|4056.35|0
1605189800000|2020-11-12 14:03:20|4055.62|4055.62|4055.08|4055.08|4055.62|4055.62|4055.08|4055.08|0
1605189810000|2020-11-12 14:03:30|4055.38|4055.38|4055.38|4055.38|4055.38|4055.38|4055.38|4055.38|0
1605189820000|2020-11-12 14:03:40|4055.59|4055.59|4055.84|4055.84|4055.84|4055.84|4055.59|4055.59|0
1605189830000|2020-11-12 14:03:50|4054.96|4054.96|4054.08|4054.08|4054.96|4054.96|4054.08|4054.08|0
1605189840000|2020-11-12 14:04:00|4053.79|4053.79|4054.08|4054.08|4054.08|4054.08|4053.79|4053.79|0
1605189850000|2020-11-12 14:04:10|4053.35|4053.35|4053.14|4053.14|4053.35|4053.35|4052.89|4052.89|0
1605189860000|2020-11-12 14:04:20|4052.7|4052.7|4053.09|4053.09|4053.09|4053.09|4052.4|4052.4|0
1605189870000|2020-11-12 14:04:30|4053.52|4053.52|4053.82|4053.82|4053.82|4053.82|4053.52|4053.52|0
1605189880000|2020-11-12 14:04:40|4053.38|4053.38|4053.38|4053.38|4053.38|4053.38|4053.38|4053.38|0
1605189890000|2020-11-12 14:04:50|4052.79|4052.79|4052.8|4052.8|4052.8|4052.8|4052.79|4052.79|0
1605189900000|2020-11-12 14:05:00|4053.04|4053.04|4052.74|4052.74|4053.04|4053.04|4052.74|4052.74|0
1605189910000|2020-11-12 14:05:10|4052.53|4052.53|4051.75|4051.75|4052.53|4052.53|4051.75|4051.75|0
1605189930000|2020-11-12 14:05:30|4051.74|4051.74|4052.03|4052.03|4052.03|4052.03|4051.74|4051.74|0
1605189940000|2020-11-12 14:05:40|4051.81|4051.81|4052.03|4052.03|4052.03|4052.03|4051.81|4051.81|0
1605189950000|2020-11-12 14:05:50|4052.25|4052.25|4052.25|4052.25|4052.25|4052.25|4052.25|4052.25|0
1605189960000|2020-11-12 14:06:00|4052.74|4052.74|4053.56|4053.56|4053.56|4053.56|4052.74|4052.74|0
1605189970000|2020-11-12 14:06:10|4053.78|4053.78|4053.78|4053.78|4053.78|4053.78|4053.78|4053.78|0
1605189980000|2020-11-12 14:06:20|4053.77|4053.77|4054.23|4054.23|4054.23|4054.23|4053.77|4053.77|0
1605189990000|2020-11-12 14:06:30|4053.94|4053.94|4054.04|4054.04|4054.04|4054.04|4053.6|4053.6|0
1605190000000|2020-11-12 14:06:40|4054.28|4054.28|4054.28|4054.28|4054.28|4054.28|4054.28|4054.28|0
1605190010000|2020-11-12 14:06:50|4054.04|4054.04|4053.31|4053.31|4054.04|4054.04|4053.31|4053.31|0
1605190030000|2020-11-12 14:07:10|4053.09|4053.09|4050.78|4050.78|4053.09|4053.09|4050.78|4050.78|0
1605190040000|2020-11-12 14:07:20|4050.54|4050.54|4049.95|4049.95|4050.54|4050.54|4049.95|4049.95|0
1605190050000|2020-11-12 14:07:30|4049.71|4049.71|4050.29|4050.29|4050.54|4050.54|4049.71|4049.71|0
1605190060000|2020-11-12 14:07:40|4050.3|4050.3|4049.15|4049.15|4050.3|4050.3|4048.85|4048.85|0
1605190070000|2020-11-12 14:07:50|4049.14|4049.14|4049.62|4049.62|4049.86|4049.86|4049.14|4049.14|0
1605190080000|2020-11-12 14:08:00|4049.86|4049.86|4051.62|4051.62|4051.62|4051.62|4049.86|4049.86|0
1605190090000|2020-11-12 14:08:10|4052.2|4052.2|4051.98|4051.98|4052.21|4052.21|4051.98|4051.98|0
1605190100000|2020-11-12 14:08:20|4052.22|4052.22|4052.98|4052.98|4052.98|4052.98|4052.22|4052.22|0
1605190110000|2020-11-12 14:08:30|4053.27|4053.27|4053.86|4053.86|4053.86|4053.86|4053.27|4053.27|0
1605190120000|2020-11-12 14:08:40|4054.08|4054.08|4054.37|4054.37|4054.37|4054.37|4054.08|4054.08|0
1605190130000|2020-11-12 14:08:50|4054.81|4054.81|4053.4|4053.4|4054.81|4054.81|4053.4|4053.4|0
1605190140000|2020-11-12 14:09:00|4053.11|4053.11|4053.11|4053.11|4053.11|4053.11|4053.11|4053.11|0
1605190150000|2020-11-12 14:09:10|4053.4|4053.4|4052.81|4052.81|4053.4|4053.4|4052.81|4052.81|0
1605190160000|2020-11-12 14:09:20|4053.03|4053.03|4054.57|4054.57|4054.57|4054.57|4053.03|4053.03|0
1605190170000|2020-11-12 14:09:30|4054.48|4054.48|4053.97|4053.97|4054.48|4054.48|4053.97|4053.97|0
1605190180000|2020-11-12 14:09:40|4053.53|4053.53|4053.53|4053.53|4053.53|4053.53|4053.53|4053.53|0
1605190190000|2020-11-12 14:09:50|4053.75|4053.75|4053.72|4053.72|4053.75|4053.75|4053.72|4053.72|0
1605190200000|2020-11-12 14:10:00|4053.96|4053.96|4054.09|4054.09|4054.09|4054.09|4053.5|4053.5|0
1605190220000|2020-11-12 14:10:20|4054.74|4054.74|4055.96|4055.96|4055.96|4055.96|4054.74|4054.74|0
1605190230000|2020-11-12 14:10:30|4055.72|4055.72|4055.28|4055.28|4055.72|4055.72|4055.28|4055.28|0
1605190240000|2020-11-12 14:10:40|4055.52|4055.52|4055.04|4055.04|4055.52|4055.52|4055.04|4055.04|0
1605190250000|2020-11-12 14:10:50|4055.28|4055.28|4055.28|4055.28|4055.28|4055.28|4055.28|4055.28|0
1605190260000|2020-11-12 14:11:00|4055.76|4055.76|4057.03|4057.03|4057.03|4057.03|4055.76|4055.76|0
1605190280000|2020-11-12 14:11:20|4057.69|4057.69|4058.8|4058.8|4058.8|4058.8|4057.69|4057.69|0
1605190290000|2020-11-12 14:11:30|4059.02|4059.02|4059.01|4059.01|4059.02|4059.02|4059.01|4059.01|0
1605190300000|2020-11-12 14:11:40|4059.59|4059.59|4059.59|4059.59|4060.18|4060.18|4059.59|4059.59|0
1605190310000|2020-11-12 14:11:50|4061.53|4061.53|4061.83|4061.83|4061.83|4061.83|4061.53|4061.53|0
1605190320000|2020-11-12 14:12:00|4062.12|4062.12|4061.56|4061.56|4062.12|4062.12|4061.56|4061.56|0
1605190330000|2020-11-12 14:12:10|4061.55|4061.55|4061.57|4061.57|4061.57|4061.57|4061.55|4061.55|0
1605190340000|2020-11-12 14:12:20|4061.28|4061.28|4061.47|4061.47|4061.96|4061.96|4061.28|4061.28|0
1605190350000|2020-11-12 14:12:30|4061.71|4061.71|4061.71|4061.71|4061.71|4061.71|4061.71|4061.71|0
1605190370000|2020-11-12 14:12:50|4062.01|4062.01|4062.25|4062.25|4062.25|4062.25|4062.01|4062.01|0
1605190380000|2020-11-12 14:13:00|4063.03|4063.03|4064.71|4064.71|4064.75|4064.75|4063.03|4063.03|0
1605190390000|2020-11-12 14:13:10|4065.2|4065.2|4065.2|4065.2|4065.2|4065.2|4065.2|4065.2|0
1605190400000|2020-11-12 14:13:20|4065.16|4065.16|4066.54|4066.54|4066.54|4066.54|4065.16|4065.16|0
1605190410000|2020-11-12 14:13:30|4067.2|4067.2|4068.08|4068.08|4068.08|4068.08|4067.2|4067.2|0
1605190420000|2020-11-12 14:13:40|4068.86|4068.86|4069.35|4069.35|4069.59|4069.59|4068.86|4068.86|0
1605190430000|2020-11-12 14:13:50|4070.15|4070.15|4071.1|4071.1|4071.1|4071.1|4070.15|4070.15|0
1605190440000|2020-11-12 14:14:00|4071.12|4071.12|4070.9|4070.9|4071.13|4071.13|4070.9|4070.9|0
1605190450000|2020-11-12 14:14:10|4070.6|4070.6|4070.68|4070.68|4070.68|4070.68|4070.6|4070.6|0
1605190460000|2020-11-12 14:14:20|4070.39|4070.39|4069.91|4069.91|4070.39|4070.39|4069.91|4069.91|0
1605190470000|2020-11-12 14:14:30|4069.69|4069.69|4071.61|4071.61|4071.9|4071.9|4069.1|4069.1|0
1605190480000|2020-11-12 14:14:40|4071.9|4071.9|4072.19|4072.19|4072.19|4072.19|4071.9|4071.9|0
1605190490000|2020-11-12 14:14:50|4071.97|4071.97|4070.42|4070.42|4071.97|4071.97|4070.42|4070.42|0
1605190500000|2020-11-12 14:15:00|4069.99|4069.99|4069.21|4069.21|4069.99|4069.99|4069.21|4069.21|0
1605190510000|2020-11-12 14:15:10|4068.99|4068.99|4070.64|4070.64|4070.64|4070.64|4068.99|4068.99|0
1605190520000|2020-11-12 14:15:20|4070.94|4070.94|4071.18|4071.18|4071.18|4071.18|4070.94|4070.94|0
1605190530000|2020-11-12 14:15:30|4072.2|4072.2|4072.42|4072.42|4072.42|4072.42|4072.2|4072.2|0
1605190540000|2020-11-12 14:15:40|4072.64|4072.64|4072.64|4072.64|4072.64|4072.64|4072.64|4072.64|0
1605190550000|2020-11-12 14:15:50|4073.23|4073.23|4073.23|4073.23|4073.23|4073.23|4073.23|4073.23|0
1605190560000|2020-11-12 14:16:00|4073.52|4073.52|4073.23|4073.23|4073.52|4073.52|4073.23|4073.23|0
1605190570000|2020-11-12 14:16:10|4073.81|4073.81|4073.81|4073.81|4074.03|4074.03|4073.81|4073.81|0
1605190580000|2020-11-12 14:16:20|4075.51|4075.51|4075.24|4075.24|4075.73|4075.73|4075.24|4075.24|0
1605190590000|2020-11-12 14:16:30|4075.49|4075.49|4073.73|4073.73|4075.49|4075.49|4073.52|4073.52|0
1605190600000|2020-11-12 14:16:40|4073.44|4073.44|4073.44|4073.44|4073.44|4073.44|4073.44|4073.44|0
1605190610000|2020-11-12 14:16:50|4072.78|4072.78|4073.22|4073.22|4073.22|4073.22|4072.57|4072.57|0
1605190620000|2020-11-12 14:17:00|4073.44|4073.44|4074.2|4074.2|4074.2|4074.2|4073.44|4073.44|0
1605190630000|2020-11-12 14:17:10|4073.9|4073.9|4073.9|4073.9|4073.9|4073.9|4073.9|4073.9|0
1605190640000|2020-11-12 14:17:20|4074.2|4074.2|4075.22|4075.22|4075.22|4075.22|4074.2|4074.2|0
1605190650000|2020-11-12 14:17:30|4075.46|4075.46|4077.29|4077.29|4077.29|4077.29|4075.46|4075.46|0
1605190660000|2020-11-12 14:17:40|4077|4077|4074.7|4074.7|4077|4077|4074.27|4074.27|0
1605190670000|2020-11-12 14:17:50|4074.92|4074.92|4074.92|4074.92|4074.92|4074.92|4074.92|4074.92|0
1605190680000|2020-11-12 14:18:00|4075.9|4075.9|4075.65|4075.65|4076.12|4076.12|4075.65|4075.65|0
1605190690000|2020-11-12 14:18:10|4074.39|4074.39|4073.88|4073.88|4074.39|4074.39|4073.88|4073.88|0
1605190700000|2020-11-12 14:18:20|4073.58|4073.58|4072.93|4072.93|4073.58|4073.58|4072.93|4072.93|0
1605190710000|2020-11-12 14:18:30|4071.71|4071.71|4071.91|4071.91|4071.96|4071.96|4071.66|4071.66|0
1605190720000|2020-11-12 14:18:40|4071.66|4071.66|4071.22|4071.22|4071.66|4071.66|4071.22|4071.22|0
1605190730000|2020-11-12 14:18:50|4071.21|4071.21|4071.21|4071.21|4071.21|4071.21|4071.21|4071.21|0
1605190740000|2020-11-12 14:19:00|4070.72|4070.72|4070.19|4070.19|4070.97|4070.97|4070.19|4070.19|0
1605190750000|2020-11-12 14:19:10|4069.89|4069.89|4068.39|4068.39|4069.89|4069.89|4068.39|4068.39|0
1605190760000|2020-11-12 14:19:20|4069.16|4069.16|4069.16|4069.16|4069.16|4069.16|4069.16|4069.16|0
1605190770000|2020-11-12 14:19:30|4069.46|4069.46|4070.67|4070.67|4070.67|4070.67|4069.46|4069.46|0
1605190780000|2020-11-12 14:19:40|4071.25|4071.25|4073.35|4073.35|4073.35|4073.35|4071.25|4071.25|0
1605190790000|2020-11-12 14:19:50|4073.33|4073.33|4071.93|4071.93|4073.33|4073.33|4071.93|4071.93|0
1605190800000|2020-11-12 14:20:00|4072.15|4072.15|4072.59|4072.59|4072.59|4072.59|4072.15|4072.15|0
1605190810000|2020-11-12 14:20:10|4072.37|4072.37|4070.57|4070.57|4072.37|4072.37|4070.57|4070.57|0
1605190820000|2020-11-12 14:20:20|4070.81|4070.81|4071.81|4071.81|4072.24|4072.24|4070.81|4070.81|0
1605190830000|2020-11-12 14:20:30|4072.02|4072.02|4072.02|4072.02|4072.02|4072.02|4072.02|4072.02|0
1605190840000|2020-11-12 14:20:40|4072.31|4072.31|4072.31|4072.31|4072.31|4072.31|4072.31|4072.31|0
1605190850000|2020-11-12 14:20:50|4072.53|4072.53|4072.78|4072.78|4072.78|4072.78|4072.53|4072.53|0
1605190860000|2020-11-12 14:21:00|4072.07|4072.07|4069.79|4069.79|4072.07|4072.07|4069.79|4069.79|0
1605190870000|2020-11-12 14:21:10|4069.13|4069.13|4069.13|4069.13|4069.13|4069.13|4069.13|4069.13|0
1605190880000|2020-11-12 14:21:20|4069.35|4069.35|4069.59|4069.59|4069.59|4069.59|4069.35|4069.35|0
1605190900000|2020-11-12 14:21:40|4069.37|4069.37|4069.41|4069.41|4069.41|4069.41|4069.37|4069.37|0
1605190910000|2020-11-12 14:21:50|4069.9|4069.9|4071.12|4071.12|4071.36|4071.36|4069.9|4069.9|0
1605190920000|2020-11-12 14:22:00|4071.84|4071.84|4075.42|4075.42|4075.42|4075.42|4071.84|4071.84|0
1605190930000|2020-11-12 14:22:10|4075.66|4075.66|4076.98|4076.98|4076.98|4076.98|4075.42|4075.42|0
1605190940000|2020-11-12 14:22:20|4077.56|4077.56|4078.73|4078.73|4078.73|4078.73|4077.56|4077.56|0
1605190950000|2020-11-12 14:22:30|4078|4078|4077.73|4077.73|4078.04|4078.04|4077.56|4077.56|0
1605190960000|2020-11-12 14:22:40|4077.49|4077.49|4076.49|4076.49|4077.49|4077.49|4076.49|4076.49|0
1605190970000|2020-11-12 14:22:50|4075.83|4075.83|4075.83|4075.83|4075.83|4075.83|4075.83|4075.83|0
1605190980000|2020-11-12 14:23:00|4075.59|4075.59|4076.98|4076.98|4076.98|4076.98|4075.52|4075.52|0
1605190990000|2020-11-12 14:23:10|4077.2|4077.2|4077.78|4077.78|4077.92|4077.92|4077.2|4077.2|0
1605191000000|2020-11-12 14:23:20|4078.27|4078.27|4078.27|4078.27|4078.27|4078.27|4078.27|4078.27|0
1605191010000|2020-11-12 14:23:30|4078.05|4078.05|4077.81|4077.81|4078.05|4078.05|4077.81|4077.81|0
1605191020000|2020-11-12 14:23:40|4077.59|4077.59|4079.24|4079.24|4079.24|4079.24|4077.34|4077.34|0
1605191030000|2020-11-12 14:23:50|4079.26|4079.26|4076.76|4076.76|4079.26|4079.26|4076.76|4076.76|0
1605191040000|2020-11-12 14:24:00|4076.74|4076.74|4075.97|4075.97|4076.74|4076.74|4075.97|4075.97|0
1605191050000|2020-11-12 14:24:10|4075.75|4075.75|4075.24|4075.24|4075.75|4075.75|4075.24|4075.24|0
1605191060000|2020-11-12 14:24:20|4075|4075|4075.22|4075.22|4075.68|4075.68|4075|4075|0
1605191070000|2020-11-12 14:24:30|4074.92|4074.92|4074|4074|4074.92|4074.92|4074|4074|0
1605191080000|2020-11-12 14:24:40|4073.41|4073.41|4072.16|4072.16|4073.41|4073.41|4072.16|4072.16|0
1605191100000|2020-11-12 14:25:00|4073.04|4073.04|4073.72|4073.72|4073.72|4073.72|4072.26|4072.26|0
1605191110000|2020-11-12 14:25:10|4073.5|4073.5|4075.63|4075.63|4075.67|4075.67|4073.5|4073.5|0
1605191120000|2020-11-12 14:25:20|4075.62|4075.62|4073.99|4073.99|4075.62|4075.62|4073.75|4073.75|0
1605191130000|2020-11-12 14:25:30|4073.75|4073.75|4073.75|4073.75|4073.75|4073.75|4073.75|4073.75|0
1605191140000|2020-11-12 14:25:40|4073.46|4073.46|4073.46|4073.46|4073.46|4073.46|4073.46|4073.46|0
1605191150000|2020-11-12 14:25:50|4073.7|4073.7|4071.97|4071.97|4073.7|4073.7|4071.97|4071.97|0
1605191160000|2020-11-12 14:26:00|4072.19|4072.19|4072.19|4072.19|4072.19|4072.19|4072.19|4072.19|0
1605191170000|2020-11-12 14:26:10|4071.7|4071.7|4071.73|4071.73|4071.73|4071.73|4071.7|4071.7|0
1605191180000|2020-11-12 14:26:20|4071.29|4071.29|4071|4071|4071.29|4071.29|4071|4071|0
1605191190000|2020-11-12 14:26:30|4071.22|4071.22|4071.68|4071.68|4071.97|4071.97|4071.22|4071.22|0
1605191200000|2020-11-12 14:26:40|4071.46|4071.46|4071.46|4071.46|4071.46|4071.46|4071.46|4071.46|0
1605191210000|2020-11-12 14:26:50|4071.75|4071.75|4070.35|4070.35|4071.75|4071.75|4070.35|4070.35|0
1605191220000|2020-11-12 14:27:00|4069.47|4069.47|4070.19|4070.19|4070.19|4070.19|4068.98|4068.98|0
1605191230000|2020-11-12 14:27:10|4070.78|4070.78|4070.51|4070.51|4070.78|4070.78|4070.51|4070.51|0
1605191240000|2020-11-12 14:27:20|4070.27|4070.27|4070.3|4070.3|4070.3|4070.3|4070.05|4070.05|0
1605191250000|2020-11-12 14:27:30|4070.51|4070.51|4069.32|4069.32|4070.51|4070.51|4069.32|4069.32|0
1605191260000|2020-11-12 14:27:40|4069.76|4069.76|4069.76|4069.76|4069.76|4069.76|4069.76|4069.76|0
1605191280000|2020-11-12 14:28:00|4069.98|4069.98|4070.59|4070.59|4070.59|4070.59|4069.98|4069.98|0
1605191300000|2020-11-12 14:28:20|4069.86|4069.86|4069.59|4069.59|4069.86|4069.86|4069.59|4069.59|0
1605191310000|2020-11-12 14:28:30|4069.54|4069.54|4068.93|4068.93|4069.54|4069.54|4068.92|4068.92|0
1605191320000|2020-11-12 14:28:40|4068.64|4068.64|4069.29|4069.29|4069.29|4069.29|4068.64|4068.64|0
1605191330000|2020-11-12 14:28:50|4069.31|4069.31|4069.8|4069.8|4069.8|4069.8|4069.3|4069.3|0
1605191340000|2020-11-12 14:29:00|4070.09|4070.09|4070.09|4070.09|4070.09|4070.09|4070.09|4070.09|0
1605191360000|2020-11-12 14:29:20|4069.34|4069.34|4069.52|4069.52|4069.78|4069.78|4068.86|4068.86|0
1605191370000|2020-11-12 14:29:30|4069.54|4069.54|4070.08|4070.08|4070.08|4070.08|4069.54|4069.54|0
1605191380000|2020-11-12 14:29:40|4068.96|4068.96|4068.94|4068.94|4068.96|4068.96|4068.94|4068.94|0
1605191390000|2020-11-12 14:29:50|4068.5|4068.5|4057.66|4057.66|4068.5|4068.5|4057.36|4057.36|0
1605191400000|2020-11-12 14:30:00|4057.9|4057.9|4048.35|4048.35|4057.9|4057.9|4046.96|4046.96|0
1605191410000|2020-11-12 14:30:10|4048.13|4048.13|4049.05|4049.05|4049.71|4049.71|4047.08|4047.08|0
1605191420000|2020-11-12 14:30:20|4048.83|4048.83|4048.23|4048.23|4048.83|4048.83|4044.47|4044.47|0
1605191430000|2020-11-12 14:30:30|4048.01|4048.01|4049.25|4049.25|4049.69|4049.69|4047.28|4047.28|0
1605191440000|2020-11-12 14:30:40|4049.4|4049.4|4044.94|4044.94|4049.4|4049.4|4044.94|4044.94|0
1605191450000|2020-11-12 14:30:50|4045.23|4045.23|4047|4047|4047.44|4047.44|4045.23|4045.23|0
1605191460000|2020-11-12 14:31:00|4048.7|4048.7|4044.34|4044.34|4048.7|4048.7|4044.05|4044.05|0
1605191470000|2020-11-12 14:31:10|4044.63|4044.63|4046.34|4046.34|4046.56|4046.56|4041.85|4041.85|0
1605191480000|2020-11-12 14:31:20|4046.56|4046.56|4049.65|4049.65|4049.65|4049.65|4046.56|4046.56|0
1605191490000|2020-11-12 14:31:30|4050.23|4050.23|4047.6|4047.6|4050.23|4050.23|4047.6|4047.6|0
1605191500000|2020-11-12 14:31:40|4047.89|4047.89|4047.97|4047.97|4049.09|4049.09|4047.89|4047.89|0
1605191510000|2020-11-12 14:31:50|4047.73|4047.73|4046.04|4046.04|4047.73|4047.73|4045.24|4045.24|0
1605191520000|2020-11-12 14:32:00|4045.58|4045.58|4045.32|4045.32|4045.86|4045.86|4045.13|4045.13|0
1605191530000|2020-11-12 14:32:10|4045.86|4045.86|4047.75|4047.75|4048.58|4048.58|4045.86|4045.86|0
1605191540000|2020-11-12 14:32:20|4047.05|4047.05|4048.22|4048.22|4048.22|4048.22|4044.86|4044.86|0
1605191550000|2020-11-12 14:32:30|4048.51|4048.51|4049.32|4049.32|4049.32|4049.32|4048.46|4048.46|0
1605191560000|2020-11-12 14:32:40|4050.29|4050.29|4052.43|4052.43|4052.43|4052.43|4050.29|4050.29|0
1605191570000|2020-11-12 14:32:50|4052.64|4052.64|4055.96|4055.96|4056.39|4056.39|4052.64|4052.64|0
1605191580000|2020-11-12 14:33:00|4056.17|4056.17|4060.36|4060.36|4060.36|4060.36|4056.17|4056.17|0
1605191590000|2020-11-12 14:33:10|4060.66|4060.66|4065.52|4065.52|4066.1|4066.1|4060.66|4060.66|0
1605191600000|2020-11-12 14:33:20|4066.9|4066.9|4066.7|4066.7|4068.85|4068.85|4066.7|4066.7|0
1605191610000|2020-11-12 14:33:30|4066.16|4066.16|4065.94|4065.94|4066.16|4066.16|4065.09|4065.09|0
1605191620000|2020-11-12 14:33:40|4065.93|4065.93|4063.2|4063.2|4066|4066|4063.2|4063.2|0
1605191630000|2020-11-12 14:33:50|4063.86|4063.86|4068.58|4068.58|4068.58|4068.58|4063.84|4063.84|0
1605191640000|2020-11-12 14:34:00|4068.29|4068.29|4070.72|4070.72|4070.72|4070.72|4067.76|4067.76|0
1605191650000|2020-11-12 14:34:10|4071.02|4071.02|4072.15|4072.15|4074.16|4074.16|4071.02|4071.02|0
1605191660000|2020-11-12 14:34:20|4072.4|4072.4|4068.26|4068.26|4072.4|4072.4|4068.26|4068.26|0
1605191670000|2020-11-12 14:34:30|4067.97|4067.97|4064.26|4064.26|4068.4|4068.4|4064.26|4064.26|0
1605191680000|2020-11-12 14:34:40|4063.8|4063.8|4059.79|4059.79|4063.8|4063.8|4059.79|4059.79|0
1605191690000|2020-11-12 14:34:50|4059.55|4059.55|4057.77|4057.77|4059.79|4059.79|4057.77|4057.77|0
1605191700000|2020-11-12 14:35:00|4057.65|4057.65|4054.92|4054.92|4058.16|4058.16|4054.63|4054.63|0
1605191710000|2020-11-12 14:35:10|4054.68|4054.68|4054.8|4054.8|4054.97|4054.97|4054.09|4054.09|0
1605191720000|2020-11-12 14:35:20|4055.6|4055.6|4057.82|4057.82|4057.92|4057.92|4055.6|4055.6|0
1605191730000|2020-11-12 14:35:30|4057.53|4057.53|4055.41|4055.41|4057.77|4057.77|4055.41|4055.41|0
1605191740000|2020-11-12 14:35:40|4054.68|4054.68|4056.12|4056.12|4056.12|4056.12|4054.68|4054.68|0
1605191750000|2020-11-12 14:35:50|4055.54|4055.54|4054.17|4054.17|4055.54|4055.54|4052.57|4052.57|0
1605191760000|2020-11-12 14:36:00|4054.39|4054.39|4055.95|4055.95|4056.53|4056.53|4054.15|4054.15|0
1605191770000|2020-11-12 14:36:10|4055.46|4055.46|4058.53|4058.53|4058.53|4058.53|4055.46|4055.46|0
1605191780000|2020-11-12 14:36:20|4058.75|4058.75|4057.14|4057.14|4058.75|4058.75|4057.14|4057.14|0
1605191790000|2020-11-12 14:36:30|4056.85|4056.85|4055.61|4055.61|4057.73|4057.73|4055.61|4055.61|0
1605191800000|2020-11-12 14:36:40|4056.19|4056.19|4055.73|4055.73|4057.02|4057.02|4055.73|4055.73|0
1605191810000|2020-11-12 14:36:50|4055.25|4055.25|4058.29|4058.29|4059.12|4059.12|4055.25|4055.25|0
1605191820000|2020-11-12 14:37:00|4057.51|4057.51|4057.74|4057.74|4058.05|4058.05|4057.51|4057.51|0
1605191830000|2020-11-12 14:37:10|4057.15|4057.15|4054.82|4054.82|4057.15|4057.15|4054.23|4054.23|0
1605191840000|2020-11-12 14:37:20|4055.55|4055.55|4055.01|4055.01|4056.08|4056.08|4055.01|4055.01|0
1605191850000|2020-11-12 14:37:30|4054.77|4054.77|4054.6|4054.6|4054.77|4054.77|4053.33|4053.33|0
1605191860000|2020-11-12 14:37:40|4053.58|4053.58|4053.33|4053.33|4053.58|4053.58|4053.33|4053.33|0
1605191870000|2020-11-12 14:37:50|4053.58|4053.58|4053.01|4053.01|4053.82|4053.82|4052.14|4052.14|0
1605191880000|2020-11-12 14:38:00|4053.26|4053.26|4054.45|4054.45|4054.45|4054.45|4052.91|4052.91|0
1605191890000|2020-11-12 14:38:10|4054.99|4054.99|4053.23|4053.23|4057.39|4057.39|4053.23|4053.23|0
1605191900000|2020-11-12 14:38:20|4052.65|4052.65|4053.48|4053.48|4053.48|4053.48|4052.65|4052.65|0
1605191910000|2020-11-12 14:38:30|4053.77|4053.77|4054.79|4054.79|4054.79|4054.79|4053.77|4053.77|0
1605191920000|2020-11-12 14:38:40|4055.09|4055.09|4054.24|4054.24|4055.84|4055.84|4054.24|4054.24|0
1605191930000|2020-11-12 14:38:50|4054.48|4054.48|4055.16|4055.16|4055.16|4055.16|4054.48|4054.48|0
1605191940000|2020-11-12 14:39:00|4055.4|4055.4|4058.91|4058.91|4058.91|4058.91|4055.4|4055.4|0
1605191950000|2020-11-12 14:39:10|4060.44|4060.44|4061.02|4061.02|4061.02|4061.02|4058.78|4058.78|0
1605191960000|2020-11-12 14:39:20|4062.41|4062.41|4060.49|4060.49|4062.92|4062.92|4060.49|4060.49|0
1605191970000|2020-11-12 14:39:30|4060|4060|4059.44|4059.44|4060|4060|4057.69|4057.69|0
1605191980000|2020-11-12 14:39:40|4059.73|4059.73|4059.25|4059.25|4059.73|4059.73|4059.25|4059.25|0
1605191990000|2020-11-12 14:39:50|4059.21|4059.21|4057.85|4057.85|4059.92|4059.92|4057.85|4057.85|0
1605192000000|2020-11-12 14:40:00|4056.97|4056.97|4056.78|4056.78|4057.27|4057.27|4056.68|4056.68|0
1605192010000|2020-11-12 14:40:10|4058.41|4058.41|4059.55|4059.55|4059.55|4059.55|4057.7|4057.7|0
1605192020000|2020-11-12 14:40:20|4059.84|4059.84|4061.69|4061.69|4061.69|4061.69|4059.84|4059.84|0
1605192030000|2020-11-12 14:40:30|4063.01|4063.01|4063.15|4063.15|4063.15|4063.15|4062.72|4062.72|0
1605192040000|2020-11-12 14:40:40|4063.4|4063.4|4060.55|4060.55|4063.4|4063.4|4060.55|4060.55|0
1605192050000|2020-11-12 14:40:50|4060.84|4060.84|4060.67|4060.67|4061.67|4061.67|4060.62|4060.62|0
1605192060000|2020-11-12 14:41:00|4060.08|4060.08|4061.16|4061.16|4062.69|4062.69|4060.08|4060.08|0
1605192070000|2020-11-12 14:41:10|4062.52|4062.52|4063.35|4063.35|4063.35|4063.35|4062.52|4062.52|0
1605192080000|2020-11-12 14:41:20|4063.05|4063.05|4061.82|4061.82|4063.05|4063.05|4061.82|4061.82|0
1605192090000|2020-11-12 14:41:30|4061.52|4061.52|4062.79|4062.79|4062.79|4062.79|4061.52|4061.52|0
1605192100000|2020-11-12 14:41:40|4061.91|4061.91|4062.84|4062.84|4062.84|4062.84|4061.91|4061.91|0
1605192110000|2020-11-12 14:41:50|4061.48|4061.48|4059.92|4059.92|4061.48|4061.48|4059.92|4059.92|0
1605192120000|2020-11-12 14:42:00|4060.22|4060.22|4060.51|4060.51|4061.53|4061.53|4060.22|4060.22|0
1605192130000|2020-11-12 14:42:10|4060.52|4060.52|4062|4062|4062.22|4062.22|4060.52|4060.52|0
1605192140000|2020-11-12 14:42:20|4062.24|4062.24|4061.41|4061.41|4062.24|4062.24|4061.41|4061.41|0
1605192150000|2020-11-12 14:42:30|4060.93|4060.93|4059.2|4059.2|4060.93|4060.93|4058.61|4058.61|0
1605192160000|2020-11-12 14:42:40|4059.21|4059.21|4058.92|4058.92|4059.21|4059.21|4058.92|4058.92|0
1605192170000|2020-11-12 14:42:50|4058.63|4058.63|4058.63|4058.63|4058.63|4058.63|4058.63|4058.63|0
1605192180000|2020-11-12 14:43:00|4058.87|4058.87|4060.23|4060.23|4060.67|4060.67|4058.87|4058.87|0
1605192190000|2020-11-12 14:43:10|4059.94|4059.94|4058.19|4058.19|4059.94|4059.94|4058.19|4058.19|0
1605192200000|2020-11-12 14:43:20|4057.89|4057.89|4057.07|4057.07|4057.89|4057.89|4056.24|4056.24|0
1605192210000|2020-11-12 14:43:30|4056.63|4056.63|4056.39|4056.39|4056.63|4056.63|4056.39|4056.39|0
1605192220000|2020-11-12 14:43:40|4056.87|4056.87|4059.91|4059.91|4059.91|4059.91|4056.58|4056.58|0
1605192230000|2020-11-12 14:43:50|4060.5|4060.5|4062.57|4062.57|4062.57|4062.57|4060.5|4060.5|0
1605192240000|2020-11-12 14:44:00|4062.35|4062.35|4063.86|4063.86|4064.49|4064.49|4062.35|4062.35|0
1605192250000|2020-11-12 14:44:10|4064.44|4064.44|4065.2|4065.2|4065.2|4065.2|4064.42|4064.42|0
1605192260000|2020-11-12 14:44:20|4065.44|4065.44|4063.25|4063.25|4065.88|4065.88|4063.25|4063.25|0
1605192270000|2020-11-12 14:44:30|4063.01|4063.01|4063.54|4063.54|4063.54|4063.54|4063.01|4063.01|0
1605192280000|2020-11-12 14:44:40|4063.79|4063.79|4063.32|4063.32|4064.66|4064.66|4063.32|4063.32|0
1605192290000|2020-11-12 14:44:50|4062.84|4062.84|4063.61|4063.61|4064.08|4064.08|4062.54|4062.54|0
1605192300000|2020-11-12 14:45:00|4064.05|4064.05|4063.01|4063.01|4064.05|4064.05|4062.42|4062.42|0
1605192310000|2020-11-12 14:45:10|4062.79|4062.79|4062.79|4062.79|4062.79|4062.79|4062.79|4062.79|0
1605192320000|2020-11-12 14:45:20|4064.25|4064.25|4064.83|4064.83|4064.83|4064.83|4064.25|4064.25|0
1605192330000|2020-11-12 14:45:30|4065.13|4065.13|4068.29|4068.29|4068.29|4068.29|4065.13|4065.13|0
1605192340000|2020-11-12 14:45:40|4068.58|4068.58|4071.84|4071.84|4071.84|4071.84|4068.58|4068.58|0
1605192350000|2020-11-12 14:45:50|4072.42|4072.42|4073.2|4073.2|4073.2|4073.2|4072.42|4072.42|0
1605192360000|2020-11-12 14:46:00|4073.49|4073.49|4073.49|4073.49|4073.49|4073.49|4073.49|4073.49|0
1605192370000|2020-11-12 14:46:10|4074.27|4074.27|4076.38|4076.38|4077.33|4077.33|4074.27|4074.27|0
1605192380000|2020-11-12 14:46:20|4077.04|4077.04|4078.4|4078.4|4078.98|4078.98|4077.03|4077.03|0
1605192390000|2020-11-12 14:46:30|4078.84|4078.84|4079.15|4079.15|4079.22|4079.22|4078.41|4078.41|0
1605192400000|2020-11-12 14:46:40|4080.65|4080.65|4081.53|4081.53|4081.53|4081.53|4080.65|4080.65|0
1605192410000|2020-11-12 14:46:50|4081.24|4081.24|4085.33|4085.33|4086.45|4086.45|4081.24|4081.24|0
1605192420000|2020-11-12 14:47:00|4085.57|4085.57|4085.38|4085.38|4086.32|4086.32|4085.38|4085.38|0
1605192430000|2020-11-12 14:47:10|4086.1|4086.1|4086.16|4086.16|4087.86|4087.86|4086.1|4086.1|0
1605192440000|2020-11-12 14:47:20|4086.4|4086.4|4086.96|4086.96|4087.98|4087.98|4086.4|4086.4|0
1605192450000|2020-11-12 14:47:30|4087.69|4087.69|4088.71|4088.71|4090.49|4090.49|4087.69|4087.69|0
1605192460000|2020-11-12 14:47:40|4089.2|4089.2|4087.91|4087.91|4089.44|4089.44|4087.91|4087.91|0
1605192470000|2020-11-12 14:47:50|4087.66|4087.66|4088.61|4088.61|4088.61|4088.61|4087.59|4087.59|0
1605192480000|2020-11-12 14:48:00|4089.07|4089.07|4086|4086|4089.31|4089.31|4086|4086|0
1605192490000|2020-11-12 14:48:10|4086.22|4086.22|4088.37|4088.37|4088.37|4088.37|4086.22|4086.22|0
1605192500000|2020-11-12 14:48:20|4088.15|4088.15|4083.58|4083.58|4088.15|4088.15|4083.58|4083.58|0
1605192510000|2020-11-12 14:48:30|4084.09|4084.09|4084.62|4084.62|4084.82|4084.82|4082.97|4082.97|0
1605192520000|2020-11-12 14:48:40|4085.57|4085.57|4086.27|4086.27|4086.81|4086.81|4085.57|4085.57|0
1605192530000|2020-11-12 14:48:50|4085.98|4085.98|4084.82|4084.82|4085.98|4085.98|4084.16|4084.16|0
1605192540000|2020-11-12 14:49:00|4083.94|4083.94|4083.18|4083.18|4084.16|4084.16|4082.99|4082.99|0
1605192550000|2020-11-12 14:49:10|4082.69|4082.69|4083.23|4083.23|4083.52|4083.52|4082.69|4082.69|0
1605192560000|2020-11-12 14:49:20|4083.01|4083.01|4083.69|4083.69|4083.69|4083.69|4083.01|4083.01|0
1605192570000|2020-11-12 14:49:30|4083.93|4083.93|4082.47|4082.47|4083.93|4083.93|4082.47|4082.47|0
1605192580000|2020-11-12 14:49:40|4082.91|4082.91|4082.47|4082.47|4083.2|4083.2|4082.47|4082.47|0
1605192590000|2020-11-12 14:49:50|4082.42|4082.42|4080.08|4080.08|4082.42|4082.42|4079.6|4079.6|0
1605192600000|2020-11-12 14:50:00|4080.55|4080.55|4084.61|4084.61|4084.61|4084.61|4080.55|4080.55|0
1605192610000|2020-11-12 14:50:10|4084.85|4084.85|4083.81|4083.81|4084.85|4084.85|4083.81|4083.81|0
1605192620000|2020-11-12 14:50:20|4083.59|4083.59|4081.23|4081.23|4083.59|4083.59|4081.23|4081.23|0
1605192630000|2020-11-12 14:50:30|4080.65|4080.65|4078.85|4078.85|4080.65|4080.65|4078.85|4078.85|0
1605192640000|2020-11-12 14:50:40|4078.19|4078.19|4078.24|4078.24|4080.08|4080.08|4078.19|4078.19|0
1605192650000|2020-11-12 14:50:50|4078.77|4078.77|4078.28|4078.28|4079.31|4079.31|4078.28|4078.28|0
1605192660000|2020-11-12 14:51:00|4077.8|4077.8|4074.71|4074.71|4077.8|4077.8|4074.71|4074.71|0
1605192670000|2020-11-12 14:51:10|4074.41|4074.41|4073.54|4073.54|4074.41|4074.41|4073.54|4073.54|0
1605192680000|2020-11-12 14:51:20|4073.05|4073.05|4073.88|4073.88|4073.88|4073.88|4073.05|4073.05|0
1605192690000|2020-11-12 14:51:30|4073.29|4073.29|4072.27|4072.27|4073.29|4073.29|4071.25|4071.25|0
1605192700000|2020-11-12 14:51:40|4072.23|4072.23|4076.15|4076.15|4076.15|4076.15|4071.94|4071.94|0
1605192710000|2020-11-12 14:51:50|4076.8|4076.8|4080.8|4080.8|4081.02|4081.02|4076.8|4076.8|0
1605192720000|2020-11-12 14:52:00|4080.58|4080.58|4083.04|4083.04|4083.04|4083.04|4080.58|4080.58|0
1605192730000|2020-11-12 14:52:10|4082.75|4082.75|4079.32|4079.32|4082.75|4082.75|4079.32|4079.32|0
1605192740000|2020-11-12 14:52:20|4079.1|4079.1|4078.34|4078.34|4079.1|4079.1|4077.64|4077.64|0
1605192750000|2020-11-12 14:52:30|4078.05|4078.05|4076.2|4076.2|4078.27|4078.27|4076.2|4076.2|0
1605192760000|2020-11-12 14:52:40|4075.62|4075.62|4076.15|4076.15|4076.15|4076.15|4074.13|4074.13|0
1605192770000|2020-11-12 14:52:50|4076.37|4076.37|4075.62|4075.62|4077.03|4077.03|4075.62|4075.62|0
1605192780000|2020-11-12 14:53:00|4075.03|4075.03|4073.33|4073.33|4075.33|4075.33|4073.33|4073.33|0
1605192790000|2020-11-12 14:53:10|4073.55|4073.55|4075.64|4075.64|4075.64|4075.64|4073.26|4073.26|0
1605192800000|2020-11-12 14:53:20|4076.3|4076.3|4078.22|4078.22|4078.22|4078.22|4076.3|4076.3|0
1605192810000|2020-11-12 14:53:30|4078.21|4078.21|4078.21|4078.21|4078.21|4078.21|4078.21|4078.21|0
1605192820000|2020-11-12 14:53:40|4078.72|4078.72|4080.94|4080.94|4080.94|4080.94|4078.45|4078.45|0
1605192830000|2020-11-12 14:53:50|4080.96|4080.96|4083.35|4083.35|4083.35|4083.35|4080.96|4080.96|0
1605192840000|2020-11-12 14:54:00|4083.05|4083.05|4081.99|4081.99|4083.98|4083.98|4081.75|4081.75|0
1605192850000|2020-11-12 14:54:10|4082.28|4082.28|4082.45|4082.45|4083.21|4083.21|4082.28|4082.28|0
1605192860000|2020-11-12 14:54:20|4082.69|4082.69|4085.64|4085.64|4085.64|4085.64|4082.69|4082.69|0
1605192870000|2020-11-12 14:54:30|4085.39|4085.39|4086.17|4086.17|4088.52|4088.52|4084.93|4084.93|0
1605192880000|2020-11-12 14:54:40|4086.18|4086.18|4087.05|4087.05|4087.78|4087.78|4085.85|4085.85|0
1605192890000|2020-11-12 14:54:50|4087.02|4087.02|4089.26|4089.26|4089.26|4089.26|4086.73|4086.73|0
1605192900000|2020-11-12 14:55:00|4089.02|4089.02|4089.67|4089.67|4090.69|4090.69|4089.02|4089.02|0
1605192910000|2020-11-12 14:55:10|4089.24|4089.24|4088|4088|4090.33|4090.33|4088|4088|0
1605192920000|2020-11-12 14:55:20|4087.41|4087.41|4090.55|4090.55|4090.55|4090.55|4087.41|4087.41|0
1605192930000|2020-11-12 14:55:30|4091.04|4091.04|4091.99|4091.99|4092.43|4092.43|4090.72|4090.72|0
1605192940000|2020-11-12 14:55:40|4092.47|4092.47|4091.19|4091.19|4092.47|4092.47|4091.19|4091.19|0
1605192950000|2020-11-12 14:55:50|4090.75|4090.75|4093.82|4093.82|4093.82|4093.82|4090.75|4090.75|0
1605192960000|2020-11-12 14:56:00|4094.06|4094.06|4096.3|4096.3|4096.54|4096.54|4094.06|4094.06|0
1605192970000|2020-11-12 14:56:10|4095.23|4095.23|4094.04|4094.04|4095.23|4095.23|4093.48|4093.48|0
1605192980000|2020-11-12 14:56:20|4094.7|4094.7|4094.65|4094.65|4095.72|4095.72|4094.65|4094.65|0
1605192990000|2020-11-12 14:56:30|4094.4|4094.4|4095.52|4095.52|4095.52|4095.52|4094.4|4094.4|0
1605193000000|2020-11-12 14:56:40|4095.82|4095.82|4092.97|4092.97|4095.82|4095.82|4092.97|4092.97|0
1605193010000|2020-11-12 14:56:50|4093.55|4093.55|4093.48|4093.48|4095.52|4095.52|4093.48|4093.48|0
1605193020000|2020-11-12 14:57:00|4093.04|4093.04|4093.55|4093.55|4093.55|4093.55|4093.04|4093.04|0
1605193030000|2020-11-12 14:57:10|4093.26|4093.26|4091.2|4091.2|4093.26|4093.26|4091.2|4091.2|0
1605193040000|2020-11-12 14:57:20|4091.44|4091.44|4093.87|4093.87|4093.87|4093.87|4091.15|4091.15|0
1605193050000|2020-11-12 14:57:30|4093.85|4093.85|4093.51|4093.51|4093.85|4093.85|4093.02|4093.02|0
1605193060000|2020-11-12 14:57:40|4093.75|4093.75|4093.02|4093.02|4093.75|4093.75|4093.02|4093.02|0
1605193070000|2020-11-12 14:57:50|4093.73|4093.73|4095.14|4095.14|4095.82|4095.82|4093.73|4093.73|0
1605193080000|2020-11-12 14:58:00|4095.36|4095.36|4095.04|4095.04|4095.36|4095.36|4095.04|4095.04|0
1605193090000|2020-11-12 14:58:10|4095.62|4095.62|4096.81|4096.81|4096.81|4096.81|4095.62|4095.62|0
1605193100000|2020-11-12 14:58:20|4097.03|4097.03|4095.84|4095.84|4097.27|4097.27|4095.84|4095.84|0
1605193110000|2020-11-12 14:58:30|4096.14|4096.14|4100.1|4100.1|4100.1|4100.1|4096.14|4096.14|0
1605193120000|2020-11-12 14:58:40|4100.32|4100.32|4098.07|4098.07|4100.32|4100.32|4098.03|4098.03|0
1605193130000|2020-11-12 14:58:50|4098.55|4098.55|4099.36|4099.36|4099.36|4099.36|4098.55|4098.55|0
1605193140000|2020-11-12 14:59:00|4099.65|4099.65|4100.09|4100.09|4100.09|4100.09|4099.65|4099.65|0
1605193150000|2020-11-12 14:59:10|4099.65|4099.65|4102.21|4102.21|4102.21|4102.21|4099.65|4099.65|0
1605193160000|2020-11-12 14:59:20|4101.52|4101.52|4101.28|4101.28|4101.52|4101.52|4101.28|4101.28|0
1605193170000|2020-11-12 14:59:30|4100.7|4100.7|4096.65|4096.65|4100.7|4100.7|4096.65|4096.65|0
1605193180000|2020-11-12 14:59:40|4097.09|4097.09|4098.26|4098.26|4098.26|4098.26|4097.09|4097.09|0
1605193190000|2020-11-12 14:59:50|4097.44|4097.44|4096.22|4096.22|4097.44|4097.44|4096|4096|0
1605193200000|2020-11-12 15:00:00|4095.93|4095.93|4092.23|4092.23|4095.93|4095.93|4092.23|4092.23|0
1605193210000|2020-11-12 15:00:10|4093.98|4093.98|4094.6|4094.6|4094.6|4094.6|4093.95|4093.95|0
1605193220000|2020-11-12 15:00:20|4094.59|4094.59|4094.48|4094.48|4095.62|4095.62|4094.48|4094.48|0
1605193230000|2020-11-12 15:00:30|4094.19|4094.19|4093.89|4093.89|4094.84|4094.84|4093.89|4093.89|0
1605193240000|2020-11-12 15:00:40|4093.07|4093.07|4094.26|4094.26|4094.26|4094.26|4092.34|4092.34|0
1605193250000|2020-11-12 15:00:50|4094.84|4094.84|4093.38|4093.38|4094.84|4094.84|4093.38|4093.38|0
1605193260000|2020-11-12 15:01:00|4094.16|4094.16|4095.77|4095.77|4095.77|4095.77|4094.16|4094.16|0
1605193280000|2020-11-12 15:01:20|4094.89|4094.89|4097.09|4097.09|4097.09|4097.09|4094.89|4094.89|0
1605193290000|2020-11-12 15:01:30|4096.65|4096.65|4097.55|4097.55|4097.84|4097.84|4096.65|4096.65|0
1605193300000|2020-11-12 15:01:40|4096.96|4096.96|4093.9|4093.9|4096.96|4096.96|4093.9|4093.9|0
1605193310000|2020-11-12 15:01:50|4094.39|4094.39|4095.5|4095.5|4095.5|4095.5|4094.09|4094.09|0
1605193320000|2020-11-12 15:02:00|4096.38|4096.38|4097.06|4097.06|4097.06|4097.06|4096.38|4096.38|0
1605193330000|2020-11-12 15:02:10|4096.76|4096.76|4096.76|4096.76|4096.76|4096.76|4096.76|4096.76|0
1605193340000|2020-11-12 15:02:20|4096.52|4096.52|4095.67|4095.67|4097.18|4097.18|4095.67|4095.67|0
1605193350000|2020-11-12 15:02:30|4094.45|4094.45|4094.89|4094.89|4094.89|4094.89|4094.01|4094.01|0
1605193360000|2020-11-12 15:02:40|4094.45|4094.45|4096.64|4096.64|4096.64|4096.64|4093.87|4093.87|0
1605193370000|2020-11-12 15:02:50|4096.89|4096.89|4097.42|4097.42|4097.42|4097.42|4096.89|4096.89|0
1605193380000|2020-11-12 15:03:00|4097.13|4097.13|4097.32|4097.32|4097.36|4097.36|4096.54|4096.54|0
1605193390000|2020-11-12 15:03:10|4097.61|4097.61|4097.63|4097.63|4097.63|4097.63|4097.61|4097.61|0
1605193400000|2020-11-12 15:03:20|4098.35|4098.35|4099.3|4099.3|4099.6|4099.6|4098.35|4098.35|0
1605193410000|2020-11-12 15:03:30|4099.01|4099.01|4100.88|4100.88|4100.88|4100.88|4097.28|4097.28|0
1605193420000|2020-11-12 15:03:40|4100.3|4100.3|4099.86|4099.86|4100.3|4100.3|4099.86|4099.86|0
1605193430000|2020-11-12 15:03:50|4100.3|4100.3|4100.3|4100.3|4100.3|4100.3|4100.3|4100.3|0
1605193440000|2020-11-12 15:04:00|4100.54|4100.54|4101.86|4101.86|4101.86|4101.86|4100.54|4100.54|0
1605193450000|2020-11-12 15:04:10|4102.95|4102.95|4106.13|4106.13|4106.42|4106.42|4102.93|4102.93|0
1605193460000|2020-11-12 15:04:20|4106.42|4106.42|4107.68|4107.68|4107.68|4107.68|4105.61|4105.61|0
1605193470000|2020-11-12 15:04:30|4107.92|4107.92|4107.14|4107.14|4107.92|4107.92|4107.14|4107.14|0
1605193480000|2020-11-12 15:04:40|4106.85|4106.85|4107.29|4107.29|4107.53|4107.53|4106.53|4106.53|0
1605193490000|2020-11-12 15:04:50|4107.07|4107.07|4105.61|4105.61|4107.29|4107.29|4105.61|4105.61|0
1605193500000|2020-11-12 15:05:00|4105.02|4105.02|4105.02|4105.02|4105.54|4105.54|4105.02|4105.02|0
1605193510000|2020-11-12 15:05:10|4104.78|4104.78|4104.12|4104.12|4104.78|4104.78|4104.12|4104.12|0
1605193520000|2020-11-12 15:05:20|4104.34|4104.34|4104.61|4104.61|4104.83|4104.83|4104.34|4104.34|0
1605193530000|2020-11-12 15:05:30|4104.18|4104.18|4101.11|4101.11|4104.18|4104.18|4101.11|4101.11|0
1605193540000|2020-11-12 15:05:40|4100.89|4100.89|4101.16|4101.16|4101.45|4101.45|4100.16|4100.16|0
1605193550000|2020-11-12 15:05:50|4100.94|4100.94|4099.87|4099.87|4100.94|4100.94|4099.87|4099.87|0
1605193560000|2020-11-12 15:06:00|4100.36|4100.36|4101.16|4101.16|4103.09|4103.09|4100.36|4100.36|0
1605193570000|2020-11-12 15:06:10|4100.92|4100.92|4100.96|4100.96|4101.25|4101.25|4100.92|4100.92|0
1605193580000|2020-11-12 15:06:20|4101.18|4101.18|4104.22|4104.22|4104.22|4104.22|4101.18|4101.18|0
1605193590000|2020-11-12 15:06:30|4104.26|4104.26|4104.26|4104.26|4104.26|4104.26|4104.26|4104.26|0
1605193600000|2020-11-12 15:06:40|4104.85|4104.85|4105.04|4105.04|4105.04|4105.04|4104.6|4104.6|0
1605193610000|2020-11-12 15:06:50|4105.03|4105.03|4106.37|4106.37|4106.54|4106.54|4105.03|4105.03|0
1605193620000|2020-11-12 15:07:00|4106.66|4106.66|4114.42|4114.42|4114.42|4114.42|4106.66|4106.66|0
1605193630000|2020-11-12 15:07:10|4114.43|4114.43|4117.62|4117.62|4117.62|4117.62|4114.43|4114.43|0
1605193640000|2020-11-12 15:07:20|4117.86|4117.86|4118.69|4118.69|4118.98|4118.98|4117.37|4117.37|0
1605193650000|2020-11-12 15:07:30|4118.98|4118.98|4119.34|4119.34|4119.64|4119.64|4118.98|4118.98|0
1605193660000|2020-11-12 15:07:40|4118.61|4118.61|4118.42|4118.42|4118.91|4118.91|4118.18|4118.18|0
1605193670000|2020-11-12 15:07:50|4118.66|4118.66|4117.89|4117.89|4119.1|4119.1|4117.59|4117.59|0
1605193680000|2020-11-12 15:08:00|4118.18|4118.18|4120.46|4120.46|4121.24|4121.24|4118.18|4118.18|0
1605193690000|2020-11-12 15:08:10|4120.71|4120.71|4117.95|4117.95|4120.71|4120.71|4117.95|4117.95|0
1605193700000|2020-11-12 15:08:20|4117.71|4117.71|4118.44|4118.44|4119.32|4119.32|4116.66|4116.66|0
1605193710000|2020-11-12 15:08:30|4118.73|4118.73|4118.98|4118.98|4120.6|4120.6|4118.73|4118.73|0
1605193720000|2020-11-12 15:08:40|4118.68|4118.68|4121.92|4121.92|4122.02|4122.02|4118.68|4118.68|0
1605193730000|2020-11-12 15:08:50|4121.68|4121.68|4122.94|4122.94|4122.94|4122.94|4121.68|4121.68|0
1605193740000|2020-11-12 15:09:00|4122.51|4122.51|4123.55|4123.55|4123.55|4123.55|4122.48|4122.48|0
1605193750000|2020-11-12 15:09:10|4123.04|4123.04|4123.82|4123.82|4124.11|4124.11|4123.04|4123.04|0
1605193760000|2020-11-12 15:09:20|4124.04|4124.04|4123.75|4123.75|4124.04|4124.04|4123.02|4123.02|0
1605193770000|2020-11-12 15:09:30|4125.82|4125.82|4125.57|4125.57|4126.11|4126.11|4125.23|4125.23|0
1605193780000|2020-11-12 15:09:40|4125.79|4125.79|4126.58|4126.58|4126.8|4126.8|4125.59|4125.59|0
1605193790000|2020-11-12 15:09:50|4126.29|4126.29|4126.27|4126.27|4127.29|4127.29|4126.27|4126.27|0
1605193800000|2020-11-12 15:10:00|4126.05|4126.05|4124.1|4124.1|4126.05|4126.05|4124.1|4124.1|0
1605193810000|2020-11-12 15:10:10|4124.76|4124.76|4126.07|4126.07|4126.07|4126.07|4124.76|4124.76|0
1605193820000|2020-11-12 15:10:20|4125.83|4125.83|4122.18|4122.18|4125.83|4125.83|4122.18|4122.18|0
1605193830000|2020-11-12 15:10:30|4122.42|4122.42|4120.72|4120.72|4122.42|4122.42|4120.72|4120.72|0
1605193840000|2020-11-12 15:10:40|4120.43|4120.43|4120.7|4120.7|4120.72|4120.72|4119.33|4119.33|0
1605193850000|2020-11-12 15:10:50|4120.94|4120.94|4124.06|4124.06|4126.1|4126.1|4120.94|4120.94|0
1605193860000|2020-11-12 15:11:00|4124.35|4124.35|4124.84|4124.84|4124.84|4124.84|4124.35|4124.35|0
1605193870000|2020-11-12 15:11:10|4125.06|4125.06|4124.04|4124.04|4125.06|4125.06|4123.74|4123.74|0
1605193880000|2020-11-12 15:11:20|4123.45|4123.45|4120.99|4120.99|4123.45|4123.45|4120.99|4120.99|0
1605193890000|2020-11-12 15:11:30|4121.21|4121.21|4122.06|4122.06|4123.01|4123.01|4120.92|4120.92|0
1605193900000|2020-11-12 15:11:40|4121.48|4121.48|4122|4122|4122|4122|4121.48|4121.48|0
1605193910000|2020-11-12 15:11:50|4121.3|4121.3|4124.78|4124.78|4124.78|4124.78|4119.74|4119.74|0
1605193920000|2020-11-12 15:12:00|4125.36|4125.36|4122.97|4122.97|4125.36|4125.36|4122.97|4122.97|0
1605193930000|2020-11-12 15:12:10|4121.9|4121.9|4122.44|4122.44|4122.44|4122.44|4121.9|4121.9|0
1605193940000|2020-11-12 15:12:20|4123.02|4123.02|4125.92|4125.92|4125.92|4125.92|4123.02|4123.02|0
1605193950000|2020-11-12 15:12:30|4125.94|4125.94|4125.5|4125.5|4125.94|4125.94|4125.21|4125.21|0
1605193960000|2020-11-12 15:12:40|4125.79|4125.79|4125.76|4125.76|4125.79|4125.79|4125.76|4125.76|0
1605193970000|2020-11-12 15:12:50|4126.48|4126.48|4124.83|4124.83|4126.48|4126.48|4124.83|4124.83|0
1605193980000|2020-11-12 15:13:00|4125.73|4125.73|4126.32|4126.32|4126.32|4126.32|4125.73|4125.73|0
1605193990000|2020-11-12 15:13:10|4126.53|4126.53|4126.82|4126.82|4127.5|4127.5|4126.53|4126.53|0
1605194000000|2020-11-12 15:13:20|4125.78|4125.78|4125.78|4125.78|4125.78|4125.78|4125.48|4125.48|0
1605194010000|2020-11-12 15:13:30|4125.81|4125.81|4126.05|4126.05|4126.64|4126.64|4125.81|4125.81|0
1605194020000|2020-11-12 15:13:40|4126.02|4126.02|4124.71|4124.71|4126.02|4126.02|4124.71|4124.71|0
1605194030000|2020-11-12 15:13:50|4124.95|4124.95|4124.73|4124.73|4124.95|4124.95|4124.73|4124.73|0
1605194040000|2020-11-12 15:14:00|4124.14|4124.14|4121.98|4121.98|4124.14|4124.14|4121.98|4121.98|0
1605194050000|2020-11-12 15:14:10|4122.47|4122.47|4124.92|4124.92|4124.92|4124.92|4122.47|4122.47|0
1605194060000|2020-11-12 15:14:20|4124.94|4124.94|4126.42|4126.42|4126.42|4126.42|4124.94|4124.94|0
1605194070000|2020-11-12 15:14:30|4127.63|4127.63|4129.6|4129.6|4129.6|4129.6|4127.63|4127.63|0
1605194080000|2020-11-12 15:14:40|4130.12|4130.12|4129.7|4129.7|4130.12|4130.12|4128.83|4128.83|0
1605194090000|2020-11-12 15:14:50|4130.67|4130.67|4131.35|4131.35|4131.35|4131.35|4130.67|4130.67|0
1605194100000|2020-11-12 15:15:00|4131.11|4131.11|4132.18|4132.18|4132.18|4132.18|4131.11|4131.11|0
1605194110000|2020-11-12 15:15:10|4134.07|4134.07|4132.91|4132.91|4134.37|4134.37|4132.91|4132.91|0
1605194120000|2020-11-12 15:15:20|4132.69|4132.69|4134.83|4134.83|4134.83|4134.83|4132.69|4132.69|0
1605194130000|2020-11-12 15:15:30|4135.27|4135.27|4135.12|4135.12|4136.15|4136.15|4135.12|4135.12|0
1605194140000|2020-11-12 15:15:40|4135.41|4135.41|4135.41|4135.41|4135.41|4135.41|4134.83|4134.83|0
1605194150000|2020-11-12 15:15:50|4135.12|4135.12|4134.6|4134.6|4135.78|4135.78|4134.6|4134.6|0
1605194160000|2020-11-12 15:16:00|4134.32|4134.32|4134.15|4134.15|4134.32|4134.32|4133.86|4133.86|0
1605194170000|2020-11-12 15:16:10|4134.64|4134.64|4135.08|4135.08|4135.37|4135.37|4134.64|4134.64|0
1605194180000|2020-11-12 15:16:20|4134.49|4134.49|4132.57|4132.57|4134.49|4134.49|4132.57|4132.57|0
1605194190000|2020-11-12 15:16:30|4131.36|4131.36|4129.1|4129.1|4131.36|4131.36|4129.1|4129.1|0
1605194200000|2020-11-12 15:16:40|4128.67|4128.67|4126.91|4126.91|4128.67|4128.67|4126.91|4126.91|0
1605194210000|2020-11-12 15:16:50|4126.95|4126.95|4125.45|4125.45|4126.95|4126.95|4125.45|4125.45|0
1605194220000|2020-11-12 15:17:00|4126.13|4126.13|4127.25|4127.25|4128.22|4128.22|4126.13|4126.13|0
1605194230000|2020-11-12 15:17:10|4127.49|4127.49|4128.44|4128.44|4128.44|4128.44|4127.49|4127.49|0
1605194240000|2020-11-12 15:17:20|4129.02|4129.02|4128.97|4128.97|4129.85|4129.85|4128.97|4128.97|0
1605194250000|2020-11-12 15:17:30|4129.63|4129.63|4131.55|4131.55|4131.89|4131.89|4129.63|4129.63|0
1605194260000|2020-11-12 15:17:40|4132.57|4132.57|4132.52|4132.52|4133.77|4133.77|4132.3|4132.3|0
1605194270000|2020-11-12 15:17:50|4133.11|4133.11|4134.14|4134.14|4134.18|4134.18|4132.82|4132.82|0
1605194280000|2020-11-12 15:18:00|4134.38|4134.38|4136.06|4136.06|4136.36|4136.36|4134.38|4134.38|0
1605194290000|2020-11-12 15:18:10|4135.82|4135.82|4134.53|4134.53|4135.82|4135.82|4133.8|4133.8|0
1605194300000|2020-11-12 15:18:20|4134.31|4134.31|4133.56|4133.56|4134.31|4134.31|4133.56|4133.56|0
1605194310000|2020-11-12 15:18:30|4133.34|4133.34|4134.77|4134.77|4134.77|4134.77|4133.34|4133.34|0
1605194320000|2020-11-12 15:18:40|4134.78|4134.78|4133.98|4133.98|4134.78|4134.78|4133.98|4133.98|0
1605194330000|2020-11-12 15:18:50|4134.56|4134.56|4133.31|4133.31|4134.56|4134.56|4133.31|4133.31|0
1605194340000|2020-11-12 15:19:00|4133.61|4133.61|4134.17|4134.17|4134.46|4134.46|4133.34|4133.34|0
1605194350000|2020-11-12 15:19:10|4134.41|4134.41|4134.65|4134.65|4135.24|4135.24|4134.41|4134.41|0
1605194360000|2020-11-12 15:19:20|4134.43|4134.43|4136.46|4136.46|4136.46|4136.46|4134.43|4134.43|0
1605194370000|2020-11-12 15:19:30|4136.21|4136.21|4136.21|4136.21|4136.21|4136.21|4136.21|4136.21|0
1605194380000|2020-11-12 15:19:40|4137.09|4137.09|4138.92|4138.92|4139.21|4139.21|4137.09|4137.09|0
1605194390000|2020-11-12 15:19:50|4139.38|4139.38|4139.97|4139.97|4139.97|4139.97|4139.38|4139.38|0
1605194400000|2020-11-12 15:20:00|4139.48|4139.48|4138.83|4138.83|4139.48|4139.48|4138.83|4138.83|0
1605194410000|2020-11-12 15:20:10|4138.46|4138.46|4138.48|4138.48|4138.48|4138.48|4137.95|4137.95|0
1605194420000|2020-11-12 15:20:20|4137.97|4137.97|4135.32|4135.32|4137.97|4137.97|4135.32|4135.32|0
1605194430000|2020-11-12 15:20:30|4134.45|4134.45|4135.1|4135.1|4135.1|4135.1|4134.08|4134.08|0
1605194440000|2020-11-12 15:20:40|4134.88|4134.88|4134.59|4134.59|4134.88|4134.88|4134.59|4134.59|0
1605194460000|2020-11-12 15:21:00|4134.81|4134.81|4136.51|4136.51|4136.8|4136.8|4134.52|4134.52|0
1605194470000|2020-11-12 15:21:10|4136.22|4136.22|4134.78|4134.78|4136.22|4136.22|4134.78|4134.78|0
1605194480000|2020-11-12 15:21:20|4134.82|4134.82|4134.01|4134.01|4135.7|4135.7|4134.01|4134.01|0
1605194490000|2020-11-12 15:21:30|4133.79|4133.79|4132.82|4132.82|4133.79|4133.79|4132.82|4132.82|0
1605194500000|2020-11-12 15:21:40|4132.58|4132.58|4131.63|4131.63|4132.58|4132.58|4131.63|4131.63|0
1605194520000|2020-11-12 15:22:00|4131.39|4131.39|4131.15|4131.15|4131.39|4131.39|4131.15|4131.15|0
1605194530000|2020-11-12 15:22:10|4131.37|4131.37|4130.15|4130.15|4131.37|4131.37|4130.15|4130.15|0
1605194540000|2020-11-12 15:22:20|4129.56|4129.56|4128.22|4128.22|4129.56|4129.56|4128.22|4128.22|0
1605194550000|2020-11-12 15:22:30|4127.74|4127.74|4126.57|4126.57|4127.74|4127.74|4126.57|4126.57|0
1605194560000|2020-11-12 15:22:40|4126.86|4126.86|4126.5|4126.5|4126.86|4126.86|4126.49|4126.49|0
1605194570000|2020-11-12 15:22:50|4125.84|4125.84|4126.77|4126.77|4126.77|4126.77|4125.12|4125.12|0
1605194580000|2020-11-12 15:23:00|4127.36|4127.36|4128.62|4128.62|4128.91|4128.91|4127.36|4127.36|0
1605194590000|2020-11-12 15:23:10|4128.91|4128.91|4124.14|4124.14|4128.91|4128.91|4124.14|4124.14|0
1605194600000|2020-11-12 15:23:20|4123.92|4123.92|4123.92|4123.92|4123.92|4123.92|4123.92|4123.92|0
1605194610000|2020-11-12 15:23:30|4124.14|4124.14|4123.92|4123.92|4124.14|4124.14|4123.92|4123.92|0
1605194620000|2020-11-12 15:23:40|4124.14|4124.14|4123.66|4123.66|4124.44|4124.44|4123.66|4123.66|0
1605194630000|2020-11-12 15:23:50|4124.14|4124.14|4126.33|4126.33|4126.33|4126.33|4124.14|4124.14|0
1605194640000|2020-11-12 15:24:00|4126.63|4126.63|4126.77|4126.77|4127.36|4127.36|4126.63|4126.63|0
1605194650000|2020-11-12 15:24:10|4126.11|4126.11|4124.21|4124.21|4126.11|4126.11|4124.21|4124.21|0
1605194660000|2020-11-12 15:24:20|4124.5|4124.5|4123.77|4123.77|4124.5|4124.5|4122.75|4122.75|0
1605194670000|2020-11-12 15:24:30|4123.33|4123.33|4122.82|4122.82|4123.33|4123.33|4122.82|4122.82|0
1605194680000|2020-11-12 15:24:40|4122.81|4122.81|4122.53|4122.53|4123.11|4123.11|4122.53|4122.53|0
1605194690000|2020-11-12 15:24:50|4123.11|4123.11|4120.56|4120.56|4123.11|4123.11|4120.56|4120.56|0
1605194700000|2020-11-12 15:25:00|4120.78|4120.78|4121.54|4121.54|4122.56|4122.56|4120.78|4120.78|0
1605194710000|2020-11-12 15:25:10|4121.83|4121.83|4121|4121|4122.31|4122.31|4121|4121|0
1605194720000|2020-11-12 15:25:20|4121.24|4121.24|4121.83|4121.83|4121.83|4121.83|4121.24|4121.24|0
1605194730000|2020-11-12 15:25:30|4121.24|4121.24|4121.54|4121.54|4121.54|4121.54|4121.24|4121.24|0
1605194740000|2020-11-12 15:25:40|4121.52|4121.52|4120.62|4120.62|4121.52|4121.52|4120.62|4120.62|0
1605194750000|2020-11-12 15:25:50|4121.06|4121.06|4122.59|4122.59|4122.59|4122.59|4121.06|4121.06|0
1605194760000|2020-11-12 15:26:00|4122.89|4122.89|4123.32|4123.32|4123.32|4123.32|4122.89|4122.89|0
1605194770000|2020-11-12 15:26:10|4123.31|4123.31|4123.32|4123.32|4123.32|4123.32|4123.31|4123.31|0
1605194780000|2020-11-12 15:26:20|4123.76|4123.76|4123.84|4123.84|4124.01|4124.01|4123.57|4123.57|0
1605194790000|2020-11-12 15:26:30|4123.25|4123.25|4121.2|4121.2|4123.25|4123.25|4121.2|4121.2|0
1605194800000|2020-11-12 15:26:40|4120.1|4120.1|4120.39|4120.39|4120.39|4120.39|4120.1|4120.1|0
1605194810000|2020-11-12 15:26:50|4119.81|4119.81|4119.81|4119.81|4119.81|4119.81|4119.81|4119.81|0
1605194820000|2020-11-12 15:27:00|4120.1|4120.1|4121.9|4121.9|4122.56|4122.56|4119.86|4119.86|0
1605194830000|2020-11-12 15:27:10|4122.19|4122.19|4122.2|4122.2|4123.22|4123.22|4121.96|4121.96|0
1605194840000|2020-11-12 15:27:20|4122.64|4122.64|4123.66|4123.66|4123.66|4123.66|4122.64|4122.64|0
1605194850000|2020-11-12 15:27:30|4123.96|4123.96|4123.59|4123.59|4123.96|4123.96|4123.3|4123.3|0
1605194860000|2020-11-12 15:27:40|4123.88|4123.88|4123.32|4123.32|4123.88|4123.88|4123.32|4123.32|0
1605194870000|2020-11-12 15:27:50|4123.03|4123.03|4121.35|4121.35|4123.03|4123.03|4121.06|4121.06|0
1605194880000|2020-11-12 15:28:00|4122.23|4122.23|4122.67|4122.67|4122.67|4122.67|4122.23|4122.23|0
1605194890000|2020-11-12 15:28:10|4122.64|4122.64|4121.94|4121.94|4122.89|4122.89|4121.64|4121.64|0
1605194900000|2020-11-12 15:28:20|4122.42|4122.42|4124.32|4124.32|4124.32|4124.32|4122.42|4122.42|0
1605194910000|2020-11-12 15:28:30|4123.44|4123.44|4123.74|4123.74|4123.74|4123.74|4123.44|4123.44|0
1605194920000|2020-11-12 15:28:40|4124.03|4124.03|4125.51|4125.51|4125.51|4125.51|4124.03|4124.03|0
1605194930000|2020-11-12 15:28:50|4125.22|4125.22|4124.67|4124.67|4125.25|4125.25|4124.67|4124.67|0
1605194940000|2020-11-12 15:29:00|4125.59|4125.59|4125.86|4125.86|4125.86|4125.86|4125.59|4125.59|0
1605194950000|2020-11-12 15:29:10|4125.28|4125.28|4125.28|4125.28|4125.28|4125.28|4125.28|4125.28|0
1605194960000|2020-11-12 15:29:20|4125.52|4125.52|4125.08|4125.08|4125.81|4125.81|4125.08|4125.08|0
1605194970000|2020-11-12 15:29:30|4125.38|4125.38|4124.04|4124.04|4126.35|4126.35|4123.16|4123.16|0
1605194980000|2020-11-12 15:29:40|4123.45|4123.45|4123.16|4123.16|4123.45|4123.45|4123.16|4123.16|0
1605194990000|2020-11-12 15:29:50|4123.38|4123.38|4123.38|4123.38|4123.38|4123.38|4123.09|4123.09|0
1605195000000|2020-11-12 15:30:00|4122.89|4122.89|4123.97|4123.97|4123.97|4123.97|4122.89|4122.89|0
1605195010000|2020-11-12 15:30:10|4124.18|4124.18|4123.89|4123.89|4124.18|4124.18|4123.89|4123.89|0
1605195020000|2020-11-12 15:30:20|4124.18|4124.18|4124.96|4124.96|4124.96|4124.96|4124.18|4124.18|0
1605195030000|2020-11-12 15:30:30|4125.26|4125.26|4125.26|4125.26|4125.26|4125.26|4125.26|4125.26|0
1605195050000|2020-11-12 15:30:50|4126.57|4126.57|4127.88|4127.88|4128.37|4128.37|4126.57|4126.57|0
1605195060000|2020-11-12 15:31:00|4127.59|4127.59|4127.88|4127.88|4127.88|4127.88|4127.59|4127.59|0
1605195070000|2020-11-12 15:31:10|4129.03|4129.03|4131.08|4131.08|4131.08|4131.08|4129.03|4129.03|0
1605195080000|2020-11-12 15:31:20|4131.38|4131.38|4133.87|4133.87|4133.87|4133.87|4131.38|4131.38|0
1605195090000|2020-11-12 15:31:30|4134.16|4134.16|4132.67|4132.67|4134.16|4134.16|4132.67|4132.67|0
1605195100000|2020-11-12 15:31:40|4132.24|4132.24|4131.99|4131.99|4132.24|4132.24|4131.99|4131.99|0
1605195110000|2020-11-12 15:31:50|4132.21|4132.21|4131.92|4131.92|4132.21|4132.21|4131.92|4131.92|0
1605195120000|2020-11-12 15:32:00|4131.63|4131.63|4131.12|4131.12|4131.63|4131.63|4131.12|4131.12|0
1605195130000|2020-11-12 15:32:10|4131.36|4131.36|4132.67|4132.67|4132.67|4132.67|4130.9|4130.9|0
1605195140000|2020-11-12 15:32:20|4132.24|4132.24|4129.2|4129.2|4132.24|4132.24|4129.2|4129.2|0
1605195150000|2020-11-12 15:32:30|4128.9|4128.9|4129.2|4129.2|4129.2|4129.2|4128.68|4128.68|0
1605195160000|2020-11-12 15:32:40|4128.95|4128.95|4127.96|4127.96|4128.95|4128.95|4127.96|4127.96|0
1605195170000|2020-11-12 15:32:50|4128.2|4128.2|4127.32|4127.32|4128.2|4128.2|4127.3|4127.3|0
1605195180000|2020-11-12 15:33:00|4127.33|4127.33|4125.27|4125.27|4127.33|4127.33|4125.27|4125.27|0
1605195190000|2020-11-12 15:33:10|4126.19|4126.19|4126.48|4126.48|4126.48|4126.48|4126.19|4126.19|0
1605195200000|2020-11-12 15:33:20|4127.21|4127.21|4127.21|4127.21|4127.21|4127.21|4127.21|4127.21|0
1605195210000|2020-11-12 15:33:30|4126.92|4126.92|4126.43|4126.43|4126.92|4126.92|4126.43|4126.43|0
1605195220000|2020-11-12 15:33:40|4126.73|4126.73|4126.19|4126.19|4126.73|4126.73|4126.19|4126.19|0
1605195230000|2020-11-12 15:33:50|4126.48|4126.48|4125.93|4125.93|4126.78|4126.78|4125.93|4125.93|0
1605195240000|2020-11-12 15:34:00|4126.23|4126.23|4126.69|4126.69|4126.69|4126.69|4126.2|4126.2|0
1605195250000|2020-11-12 15:34:10|4126.93|4126.93|4128.32|4128.32|4128.32|4128.32|4126.93|4126.93|0
1605195260000|2020-11-12 15:34:20|4127.66|4127.66|4129.9|4129.9|4129.9|4129.9|4127.66|4127.66|0
1605195270000|2020-11-12 15:34:30|4130.12|4130.12|4130.34|4130.34|4130.92|4130.92|4130.12|4130.12|0
1605195280000|2020-11-12 15:34:40|4130.12|4130.12|4130.12|4130.12|4130.12|4130.12|4130.12|4130.12|0
1605195290000|2020-11-12 15:34:50|4131.57|4131.57|4131.57|4131.57|4131.57|4131.57|4131.57|4131.57|0
1605195300000|2020-11-12 15:35:00|4131.82|4131.82|4132.69|4132.69|4132.71|4132.71|4131.82|4131.82|0
1605195310000|2020-11-12 15:35:10|4132.94|4132.94|4134.03|4134.03|4134.03|4134.03|4132.94|4132.94|0
1605195320000|2020-11-12 15:35:20|4134.62|4134.62|4132.99|4132.99|4134.62|4134.62|4132.99|4132.99|0
1605195330000|2020-11-12 15:35:30|4133.42|4133.42|4133.43|4133.43|4133.67|4133.67|4133.42|4133.42|0
1605195340000|2020-11-12 15:35:40|4133.87|4133.87|4135.43|4135.43|4135.67|4135.67|4133.87|4133.87|0
1605195350000|2020-11-12 15:35:50|4135.67|4135.67|4135.45|4135.45|4135.67|4135.67|4135.45|4135.45|0
1605195360000|2020-11-12 15:36:00|4135.69|4135.69|4137.96|4137.96|4137.96|4137.96|4135.69|4135.69|0
1605195370000|2020-11-12 15:36:10|4138.4|4138.4|4140.39|4140.39|4140.44|4140.44|4138.4|4138.4|0
1605195380000|2020-11-12 15:36:20|4140.68|4140.68|4140.68|4140.68|4140.68|4140.68|4140.68|4140.68|0
1605195390000|2020-11-12 15:36:30|4140.93|4140.93|4141.66|4141.66|4141.66|4141.66|4140.93|4140.93|0
1605195400000|2020-11-12 15:36:40|4141.88|4141.88|4140.96|4140.96|4142.14|4142.14|4140.96|4140.96|0
1605195410000|2020-11-12 15:36:50|4140.72|4140.72|4140.45|4140.45|4140.72|4140.72|4140.18|4140.18|0
1605195420000|2020-11-12 15:37:00|4140.2|4140.2|4141.57|4141.57|4141.57|4141.57|4140.2|4140.2|0
1605195430000|2020-11-12 15:37:10|4141.79|4141.79|4141.64|4141.64|4141.79|4141.79|4140.81|4140.81|0
1605195440000|2020-11-12 15:37:20|4142.76|4142.76|4143.33|4143.33|4143.33|4143.33|4142.54|4142.54|0
1605195450000|2020-11-12 15:37:30|4143.09|4143.09|4142.42|4142.42|4143.09|4143.09|4142.17|4142.17|0
1605195460000|2020-11-12 15:37:40|4143.4|4143.4|4145.07|4145.07|4145.07|4145.07|4143.4|4143.4|0
1605195470000|2020-11-12 15:37:50|4145.12|4145.12|4145.12|4145.12|4145.12|4145.12|4145.12|4145.12|0
1605195480000|2020-11-12 15:38:00|4145.36|4145.36|4145.12|4145.12|4145.36|4145.36|4145.12|4145.12|0
1605195490000|2020-11-12 15:38:10|4144.68|4144.68|4144.46|4144.46|4144.7|4144.7|4144.41|4144.41|0
1605195500000|2020-11-12 15:38:20|4143.87|4143.87|4143.87|4143.87|4143.87|4143.87|4143.87|4143.87|0
1605195510000|2020-11-12 15:38:30|4143.63|4143.63|4143.63|4143.63|4143.63|4143.63|4143.63|4143.63|0
1605195520000|2020-11-12 15:38:40|4143.19|4143.19|4142.97|4142.97|4143.19|4143.19|4142.32|4142.32|0
1605195530000|2020-11-12 15:38:50|4142.73|4142.73|4142.73|4142.73|4143.02|4143.02|4142.73|4142.73|0
1605195540000|2020-11-12 15:39:00|4142.97|4142.97|4146.14|4146.14|4146.43|4146.43|4142.97|4142.97|0
1605195550000|2020-11-12 15:39:10|4146.35|4146.35|4145.89|4145.89|4146.35|4146.35|4145.24|4145.24|0
1605195560000|2020-11-12 15:39:20|4146.14|4146.14|4146.14|4146.14|4146.14|4146.14|4146.14|4146.14|0
1605195570000|2020-11-12 15:39:30|4146.65|4146.65|4147.94|4147.94|4148.59|4148.59|4146.65|4146.65|0
1605195580000|2020-11-12 15:39:40|4148.18|4148.18|4148.62|4148.62|4148.88|4148.88|4148.18|4148.18|0
1605195590000|2020-11-12 15:39:50|4148.84|4148.84|4149.45|4149.45|4149.45|4149.45|4148.62|4148.62|0
1605195600000|2020-11-12 15:40:00|4149.66|4149.66|4148.69|4148.69|4149.66|4149.66|4147.23|4147.23|0
1605195610000|2020-11-12 15:40:10|4149.15|4149.15|4149.23|4149.23|4149.88|4149.88|4149.15|4149.15|0
1605195620000|2020-11-12 15:40:20|4149.66|4149.66|4149.88|4149.88|4149.88|4149.88|4149.66|4149.66|0
1605195630000|2020-11-12 15:40:30|4149.45|4149.45|4146.88|4146.88|4149.45|4149.45|4146|4146|0
1605195640000|2020-11-12 15:40:40|4146.01|4146.01|4144.84|4144.84|4146.01|4146.01|4144.84|4144.84|0
1605195650000|2020-11-12 15:40:50|4144.25|4144.25|4141.79|4141.79|4144.25|4144.25|4141.79|4141.79|0
1605195670000|2020-11-12 15:41:10|4142.84|4142.84|4142.85|4142.85|4142.85|4142.85|4142.84|4142.84|0
1605195680000|2020-11-12 15:41:20|4142.84|4142.84|4143.62|4143.62|4143.62|4143.62|4142.84|4142.84|0
1605195690000|2020-11-12 15:41:30|4143.91|4143.91|4142.6|4142.6|4143.91|4143.91|4142.6|4142.6|0
1605195700000|2020-11-12 15:41:40|4142.89|4142.89|4145.32|4145.32|4145.32|4145.32|4142.89|4142.89|0
1605195710000|2020-11-12 15:41:50|4145.54|4145.54|4145.32|4145.32|4145.54|4145.54|4145.32|4145.32|0
1605195720000|2020-11-12 15:42:00|4145.54|4145.54|4148|4148|4148|4148|4145.54|4145.54|0
1605195730000|2020-11-12 15:42:10|4147.27|4147.27|4146.95|4146.95|4147.27|4147.27|4144.81|4144.81|0
1605195740000|2020-11-12 15:42:20|4146.94|4146.94|4147.77|4147.77|4147.77|4147.77|4146.51|4146.51|0
1605195750000|2020-11-12 15:42:30|4148.21|4148.21|4149.16|4149.16|4149.23|4149.23|4148.21|4148.21|0
1605195760000|2020-11-12 15:42:40|4149.45|4149.45|4149.3|4149.3|4149.96|4149.96|4149.3|4149.3|0
1605195770000|2020-11-12 15:42:50|4149.77|4149.77|4148.98|4148.98|4149.77|4149.77|4148.98|4148.98|0
1605195780000|2020-11-12 15:43:00|4148.76|4148.76|4147.5|4147.5|4148.76|4148.76|4147.5|4147.5|0
1605195790000|2020-11-12 15:43:10|4147.52|4147.52|4148.01|4148.01|4148.01|4148.01|4147.52|4147.52|0
1605195800000|2020-11-12 15:43:20|4147.57|4147.57|4147.57|4147.57|4147.57|4147.57|4147.57|4147.57|0
1605195810000|2020-11-12 15:43:30|4148.15|4148.15|4148.15|4148.15|4148.15|4148.15|4148.15|4148.15|0
1605195820000|2020-11-12 15:43:40|4147.62|4147.62|4147.38|4147.38|4147.62|4147.62|4147.38|4147.38|0
1605195830000|2020-11-12 15:43:50|4147.08|4147.08|4146.28|4146.28|4147.08|4147.08|4146.28|4146.28|0
1605195840000|2020-11-12 15:44:00|4145.4|4145.4|4145.11|4145.11|4145.4|4145.4|4144.82|4144.82|0
1605195850000|2020-11-12 15:44:10|4145.35|4145.35|4145.11|4145.11|4145.35|4145.35|4145.11|4145.11|0
1605195860000|2020-11-12 15:44:20|4145.33|4145.33|4146.11|4146.11|4146.4|4146.4|4145.33|4145.33|0
1605195870000|2020-11-12 15:44:30|4146.4|4146.4|4148.01|4148.01|4148.01|4148.01|4146.4|4146.4|0
1605195880000|2020-11-12 15:44:40|4148.22|4148.22|4148.22|4148.22|4148.22|4148.22|4148.22|4148.22|0
1605195890000|2020-11-12 15:44:50|4147.93|4147.93|4147.18|4147.18|4147.93|4147.93|4147.18|4147.18|0
1605195900000|2020-11-12 15:45:00|4147.4|4147.4|4147.69|4147.69|4148.34|4148.34|4147.4|4147.4|0
1605195910000|2020-11-12 15:45:10|4147.2|4147.2|4145.5|4145.5|4147.2|4147.2|4145.5|4145.5|0
1605195920000|2020-11-12 15:45:20|4145.21|4145.21|4143.65|4143.65|4145.21|4145.21|4143.65|4143.65|0
1605195930000|2020-11-12 15:45:30|4143.36|4143.36|4143.81|4143.81|4143.94|4143.94|4143.36|4143.36|0
1605195950000|2020-11-12 15:45:50|4143.51|4143.51|4143.51|4143.51|4143.51|4143.51|4143.51|4143.51|0
1605195960000|2020-11-12 15:46:00|4142.83|4142.83|4142.54|4142.54|4142.83|4142.83|4142.54|4142.54|0
1605195970000|2020-11-12 15:46:10|4142.05|4142.05|4142.59|4142.59|4142.59|4142.59|4141.81|4141.81|0
1605195980000|2020-11-12 15:46:20|4143.07|4143.07|4144.85|4144.85|4144.85|4144.85|4143.07|4143.07|0
1605195990000|2020-11-12 15:46:30|4145.04|4145.04|4143.75|4143.75|4145.04|4145.04|4143.75|4143.75|0
1605196000000|2020-11-12 15:46:40|4144.23|4144.23|4144.82|4144.82|4144.82|4144.82|4144.23|4144.23|0
1605196010000|2020-11-12 15:46:50|4144.58|4144.58|4144.55|4144.55|4144.59|4144.59|4144.06|4144.06|0
1605196020000|2020-11-12 15:47:00|4144.26|4144.26|4144.12|4144.12|4144.26|4144.26|4143.53|4143.53|0
1605196030000|2020-11-12 15:47:10|4144.36|4144.36|4143.12|4143.12|4144.36|4144.36|4143.12|4143.12|0
1605196040000|2020-11-12 15:47:20|4143.82|4143.82|4143.07|4143.07|4143.82|4143.82|4143.07|4143.07|0
1605196050000|2020-11-12 15:47:30|4142.85|4142.85|4143.07|4143.07|4143.07|4143.07|4142.83|4142.83|0
1605196060000|2020-11-12 15:47:40|4143.36|4143.36|4144.36|4144.36|4144.36|4144.36|4143.36|4143.36|0
1605196070000|2020-11-12 15:47:50|4144.6|4144.6|4144.6|4144.6|4144.6|4144.6|4144.6|4144.6|0
1605196080000|2020-11-12 15:48:00|4145.14|4145.14|4145.15|4145.15|4145.15|4145.15|4145.14|4145.14|0
1605196090000|2020-11-12 15:48:10|4144.89|4144.89|4144.08|4144.08|4144.89|4144.89|4144.08|4144.08|0
1605196110000|2020-11-12 15:48:30|4143.84|4143.84|4143.77|4143.77|4143.84|4143.84|4143.53|4143.53|0
1605196120000|2020-11-12 15:48:40|4143.33|4143.33|4143|4143|4143.33|4143.33|4143|4143|0
1605196130000|2020-11-12 15:48:50|4142.98|4142.98|4142.98|4142.98|4142.98|4142.98|4142.98|4142.98|0
1605196140000|2020-11-12 15:49:00|4142.01|4142.01|4142.27|4142.27|4142.27|4142.27|4142.01|4142.01|0
1605196150000|2020-11-12 15:49:10|4142.49|4142.49|4142.93|4142.93|4142.93|4142.93|4142.2|4142.2|0
1605196160000|2020-11-12 15:49:20|4142.46|4142.46|4142|4142|4142.46|4142.46|4142|4142|0
1605196170000|2020-11-12 15:49:30|4141.71|4141.71|4141.71|4141.71|4141.71|4141.71|4141.71|4141.71|0
1605196180000|2020-11-12 15:49:40|4141.42|4141.42|4140.27|4140.27|4141.42|4141.42|4140.03|4140.03|0
1605196190000|2020-11-12 15:49:50|4140.19|4140.19|4140.12|4140.12|4140.19|4140.19|4139.9|4139.9|0
1605196200000|2020-11-12 15:50:00|4140.61|4140.61|4140.61|4140.61|4140.61|4140.61|4140.61|4140.61|0
1605196210000|2020-11-12 15:50:10|4140.9|4140.9|4143.26|4143.26|4143.26|4143.26|4140.9|4140.9|0
1605196220000|2020-11-12 15:50:20|4142.53|4142.53|4143.6|4143.6|4143.6|4143.6|4142.53|4142.53|0
1605196230000|2020-11-12 15:50:30|4144.43|4144.43|4140.96|4140.96|4145.09|4145.09|4140.72|4140.72|0
1605196240000|2020-11-12 15:50:40|4140.16|4140.16|4140.13|4140.13|4140.95|4140.95|4140.09|4140.09|0
1605196250000|2020-11-12 15:50:50|4140.56|4140.56|4140.45|4140.45|4141.15|4141.15|4140.45|4140.45|0
1605196260000|2020-11-12 15:51:00|4140.44|4140.44|4140.39|4140.39|4140.44|4140.44|4140.39|4140.39|0
1605196270000|2020-11-12 15:51:10|4140.61|4140.61|4140.34|4140.34|4140.85|4140.85|4140.34|4140.34|0
1605196280000|2020-11-12 15:51:20|4140.12|4140.12|4140.63|4140.63|4140.63|4140.63|4140.12|4140.12|0
1605196290000|2020-11-12 15:51:30|4140.85|4140.85|4141.58|4141.58|4141.83|4141.83|4140.63|4140.63|0
1605196300000|2020-11-12 15:51:40|4141.83|4141.83|4140.54|4140.54|4142.12|4142.12|4140.54|4140.54|0
1605196310000|2020-11-12 15:51:50|4140.72|4140.72|4140.72|4140.72|4140.96|4140.96|4140.72|4140.72|0
1605196320000|2020-11-12 15:52:00|4141.42|4141.42|4141.88|4141.88|4141.88|4141.88|4140.91|4140.91|0
1605196330000|2020-11-12 15:52:10|4142.17|4142.17|4141.69|4141.69|4142.17|4142.17|4141.69|4141.69|0
1605196340000|2020-11-12 15:52:20|4141.93|4141.93|4143.73|4143.73|4143.73|4143.73|4141.93|4141.93|0
1605196360000|2020-11-12 15:52:40|4143.98|4143.98|4143.98|4143.98|4143.98|4143.98|4143.98|4143.98|0
1605196370000|2020-11-12 15:52:50|4144.01|4144.01|4144.25|4144.25|4144.25|4144.25|4144.01|4144.01|0
1605196380000|2020-11-12 15:53:00|4145.23|4145.23|4144.47|4144.47|4145.47|4145.47|4143.94|4143.94|0
1605196400000|2020-11-12 15:53:20|4144.25|4144.25|4144.93|4144.93|4144.93|4144.93|4144.24|4144.24|0
1605196410000|2020-11-12 15:53:30|4144|4144|4143.03|4143.03|4144.24|4144.24|4143.03|4143.03|0
1605196420000|2020-11-12 15:53:40|4143.27|4143.27|4144|4144|4144|4144|4143.27|4143.27|0
1605196430000|2020-11-12 15:53:50|4144.22|4144.22|4144|4144|4144.22|4144.22|4143.49|4143.49|0
1605196440000|2020-11-12 15:54:00|4144.97|4144.97|4147.7|4147.7|4147.7|4147.7|4144.97|4144.97|0
1605196450000|2020-11-12 15:54:10|4147.99|4147.99|4149.06|4149.06|4149.35|4149.35|4147.41|4147.41|0
1605196460000|2020-11-12 15:54:20|4149.64|4149.64|4148.77|4148.77|4150.42|4150.42|4148.77|4148.77|0
1605196470000|2020-11-12 15:54:30|4149.5|4149.5|4150.82|4150.82|4150.82|4150.82|4149.5|4149.5|0
1605196480000|2020-11-12 15:54:40|4150.83|4150.83|4149.95|4149.95|4150.83|4150.83|4149.95|4149.95|0
1605196490000|2020-11-12 15:54:50|4149.47|4149.47|4150.15|4150.15|4150.15|4150.15|4148.93|4148.93|0
1605196500000|2020-11-12 15:55:00|4150.44|4150.44|4151.15|4151.15|4151.15|4151.15|4150.32|4150.32|0
1605196510000|2020-11-12 15:55:10|4151.37|4151.37|4151.15|4151.15|4151.37|4151.37|4151.15|4151.15|0
1605196520000|2020-11-12 15:55:20|4150.91|4150.91|4148.4|4148.4|4150.91|4150.91|4148.4|4148.4|0
1605196530000|2020-11-12 15:55:30|4148.84|4148.84|4149.27|4149.27|4149.27|4149.27|4148.57|4148.57|0
1605196540000|2020-11-12 15:55:40|4149.57|4149.57|4150.59|4150.59|4150.59|4150.59|4149.57|4149.57|0
1605196550000|2020-11-12 15:55:50|4150.58|4150.58|4147.81|4147.81|4150.58|4150.58|4147.81|4147.81|0
1605196570000|2020-11-12 15:56:10|4148.05|4148.05|4145.71|4145.71|4148.05|4148.05|4145.71|4145.71|0
1605196580000|2020-11-12 15:56:20|4145.96|4145.96|4146.17|4146.17|4146.17|4146.17|4145.88|4145.88|0
1605196590000|2020-11-12 15:56:30|4145.45|4145.45|4146.54|4146.54|4146.54|4146.54|4145.23|4145.23|0
1605196600000|2020-11-12 15:56:40|4145.96|4145.96|4143.96|4143.96|4145.96|4145.96|4143.96|4143.96|0
1605196610000|2020-11-12 15:56:50|4144.96|4144.96|4145.52|4145.52|4145.76|4145.76|4144.96|4144.96|0
1605196620000|2020-11-12 15:57:00|4146.11|4146.11|4145.91|4145.91|4146.42|4146.42|4145.89|4145.89|0
1605196630000|2020-11-12 15:57:10|4145.62|4145.62|4145.28|4145.28|4145.62|4145.62|4145.28|4145.28|0
1605196640000|2020-11-12 15:57:20|4143.87|4143.87|4144.09|4144.09|4144.09|4144.09|4143.58|4143.58|0
1605196650000|2020-11-12 15:57:30|4144.68|4144.68|4144.71|4144.71|4144.71|4144.71|4144.39|4144.39|0
1605196660000|2020-11-12 15:57:40|4145.01|4145.01|4145.66|4145.66|4145.66|4145.66|4145.01|4145.01|0
1605196680000|2020-11-12 15:58:00|4145.23|4145.23|4147|4147|4147|4147|4145.23|4145.23|0
1605196690000|2020-11-12 15:58:10|4146.71|4146.71|4146.46|4146.46|4146.93|4146.93|4146.46|4146.46|0
1605196700000|2020-11-12 15:58:20|4146.03|4146.03|4145.47|4145.47|4146.03|4146.03|4145.4|4145.4|0
1605196710000|2020-11-12 15:58:30|4145.18|4145.18|4144.4|4144.4|4145.18|4145.18|4144.16|4144.16|0
1605196720000|2020-11-12 15:58:40|4144.7|4144.7|4144.7|4144.7|4145.28|4145.28|4144.7|4144.7|0
1605196730000|2020-11-12 15:58:50|4145.16|4145.16|4145.16|4145.16|4145.16|4145.16|4145.16|4145.16|0
1605196740000|2020-11-12 15:59:00|4145.45|4145.45|4145.74|4145.74|4145.74|4145.74|4145.45|4145.45|0
1605196750000|2020-11-12 15:59:10|4145.45|4145.45|4145.44|4145.44|4145.45|4145.45|4145.44|4145.44|0
1605196760000|2020-11-12 15:59:20|4145.88|4145.88|4146.22|4146.22|4146.66|4146.66|4145.88|4145.88|0
1605196770000|2020-11-12 15:59:30|4146.66|4146.66|4146.66|4146.66|4146.66|4146.66|4146.66|4146.66|0
1605196790000|2020-11-12 15:59:50|4146.9|4146.9|4142.59|4142.59|4146.9|4146.9|4142.59|4142.59|0
1605196800000|2020-11-12 16:00:00|4140.99|4140.99|4132.66|4132.66|4140.99|4140.99|4132.66|4132.66|0
1605196810000|2020-11-12 16:00:10|4132.62|4132.62|4129.19|4129.19|4132.62|4132.62|4128.75|4128.75|0
1605196820000|2020-11-12 16:00:20|4127.87|4127.87|4123.16|4123.16|4127.87|4127.87|4123.16|4123.16|0
1605196830000|2020-11-12 16:00:30|4123.4|4123.4|4119.61|4119.61|4123.4|4123.4|4119.61|4119.61|0
1605196840000|2020-11-12 16:00:40|4119.32|4119.32|4119.89|4119.89|4120.98|4120.98|4118.01|4118.01|0
1605196850000|2020-11-12 16:00:50|4119.59|4119.59|4115.39|4115.39|4119.59|4119.59|4115.09|4115.09|0
1605196860000|2020-11-12 16:01:00|4115.63|4115.63|4117.67|4117.67|4117.67|4117.67|4115.12|4115.12|0
1605196870000|2020-11-12 16:01:10|4117.38|4117.38|4117.19|4117.19|4117.67|4117.67|4117.09|4117.09|0
1605196880000|2020-11-12 16:01:20|4115.94|4115.94|4113.62|4113.62|4115.94|4115.94|4113.62|4113.62|0
1605196890000|2020-11-12 16:01:30|4113.18|4113.18|4110.03|4110.03|4113.18|4113.18|4110.03|4110.03|0
1605196900000|2020-11-12 16:01:40|4109.66|4109.66|4108.71|4108.71|4109.88|4109.88|4108.71|4108.71|0
1605196910000|2020-11-12 16:01:50|4108.27|4108.27|4109.54|4109.54|4109.91|4109.91|4108.27|4108.27|0
1605196920000|2020-11-12 16:02:00|4109.83|4109.83|4113.91|4113.91|4113.91|4113.91|4109.83|4109.83|0
1605196930000|2020-11-12 16:02:10|4114.63|4114.63|4112.54|4112.54|4115.58|4115.58|4112.54|4112.54|0
1605196940000|2020-11-12 16:02:20|4112.81|4112.81|4114.8|4114.8|4115.9|4115.9|4112.81|4112.81|0
1605196950000|2020-11-12 16:02:30|4115.02|4115.02|4113.44|4113.44|4115.02|4115.02|4112.13|4112.13|0
1605196960000|2020-11-12 16:02:40|4113.66|4113.66|4114.47|4114.47|4114.47|4114.47|4112.52|4112.52|0
1605196970000|2020-11-12 16:02:50|4115.12|4115.12|4115.05|4115.05|4115.12|4115.12|4114.76|4114.76|0
1605196980000|2020-11-12 16:03:00|4114.83|4114.83|4112.05|4112.05|4114.83|4114.83|4112.05|4112.05|0
1605196990000|2020-11-12 16:03:10|4111.76|4111.76|4113.3|4113.3|4113.3|4113.3|4111.76|4111.76|0
1605197000000|2020-11-12 16:03:20|4112.82|4112.82|4112.82|4112.82|4112.82|4112.82|4112.82|4112.82|0
1605197010000|2020-11-12 16:03:30|4113.41|4113.41|4113.48|4113.48|4114.06|4114.06|4113.41|4113.41|0
1605197020000|2020-11-12 16:03:40|4112.82|4112.82|4111.65|4111.65|4112.82|4112.82|4111.65|4111.65|0
1605197030000|2020-11-12 16:03:50|4110.99|4110.99|4113.45|4113.45|4113.45|4113.45|4110.7|4110.7|0
1605197040000|2020-11-12 16:04:00|4113.67|4113.67|4114.45|4114.45|4114.45|4114.45|4113.67|4113.67|0
1605197050000|2020-11-12 16:04:10|4113.86|4113.86|4112.43|4112.43|4113.86|4113.86|4112.18|4112.18|0
1605197060000|2020-11-12 16:04:20|4112.72|4112.72|4112.94|4112.94|4113.16|4113.16|4112.72|4112.72|0
1605197070000|2020-11-12 16:04:30|4113.18|4113.18|4114.93|4114.93|4114.93|4114.93|4113.18|4113.18|0
1605197080000|2020-11-12 16:04:40|4114.71|4114.71|4115.46|4115.46|4115.46|4115.46|4113.71|4113.71|0
1605197090000|2020-11-12 16:04:50|4114.87|4114.87|4114.46|4114.46|4114.87|4114.87|4113.93|4113.93|0
1605197100000|2020-11-12 16:05:00|4112.8|4112.8|4114.46|4114.46|4114.7|4114.7|4112.8|4112.8|0
1605197110000|2020-11-12 16:05:10|4114.68|4114.68|4117.73|4117.73|4117.73|4117.73|4114.46|4114.46|0
1605197120000|2020-11-12 16:05:20|4117.52|4117.52|4118.44|4118.44|4118.44|4118.44|4117.52|4117.52|0
1605197130000|2020-11-12 16:05:30|4118.73|4118.73|4117.95|4117.95|4118.95|4118.95|4117.95|4117.95|0
1605197140000|2020-11-12 16:05:40|4119.17|4119.17|4117.98|4117.98|4119.63|4119.63|4117.44|4117.44|0
1605197150000|2020-11-12 16:05:50|4118.22|4118.22|4119.32|4119.32|4120.46|4120.46|4118.22|4118.22|0
1605197160000|2020-11-12 16:06:00|4119.76|4119.76|4118.46|4118.46|4120.22|4120.22|4118.46|4118.46|0
1605197170000|2020-11-12 16:06:10|4118.48|4118.48|4118.33|4118.33|4118.48|4118.48|4117.74|4117.74|0
1605197180000|2020-11-12 16:06:20|4118.11|4118.11|4117.12|4117.12|4118.15|4118.15|4117.12|4117.12|0
1605197190000|2020-11-12 16:06:30|4117.34|4117.34|4117.34|4117.34|4117.34|4117.34|4117.34|4117.34|0
1605197210000|2020-11-12 16:06:50|4117.64|4117.64|4116.61|4116.61|4117.64|4117.64|4116.57|4116.57|0
1605197220000|2020-11-12 16:07:00|4116.85|4116.85|4117.17|4117.17|4117.17|4117.17|4115.93|4115.93|0
1605197230000|2020-11-12 16:07:10|4117.46|4117.46|4116.17|4116.17|4118.97|4118.97|4116.17|4116.17|0
1605197240000|2020-11-12 16:07:20|4116.39|4116.39|4118.27|4118.27|4118.27|4118.27|4116.39|4116.39|0
1605197250000|2020-11-12 16:07:30|4119.48|4119.48|4121.38|4121.38|4121.38|4121.38|4119.48|4119.48|0
1605197260000|2020-11-12 16:07:40|4121.41|4121.41|4123.03|4123.03|4123.03|4123.03|4121.41|4121.41|0
1605197270000|2020-11-12 16:07:50|4124.05|4124.05|4123.54|4123.54|4124.08|4124.08|4123.54|4123.54|0
1605197280000|2020-11-12 16:08:00|4124.22|4124.22|4125.88|4125.88|4125.88|4125.88|4124.22|4124.22|0
1605197290000|2020-11-12 16:08:10|4125.66|4125.66|4125.37|4125.37|4125.66|4125.66|4125.12|4125.12|0
1605197300000|2020-11-12 16:08:20|4125.07|4125.07|4124.59|4124.59|4125.07|4125.07|4124.59|4124.59|0
1605197310000|2020-11-12 16:08:30|4124.3|4124.3|4125.53|4125.53|4125.53|4125.53|4123.54|4123.54|0
1605197320000|2020-11-12 16:08:40|4125.57|4125.57|4125.57|4125.57|4125.57|4125.57|4125.57|4125.57|0
1605197330000|2020-11-12 16:08:50|4126.93|4126.93|4127.23|4127.23|4127.23|4127.23|4126.93|4126.93|0
1605197350000|2020-11-12 16:09:10|4128.59|4128.59|4128.7|4128.7|4129.14|4129.14|4127.66|4127.66|0
1605197360000|2020-11-12 16:09:20|4128.46|4128.46|4127.52|4127.52|4128.6|4128.6|4127.52|4127.52|0
1605197370000|2020-11-12 16:09:30|4127.03|4127.03|4126.54|4126.54|4127.27|4127.27|4126.54|4126.54|0
1605197380000|2020-11-12 16:09:40|4125.67|4125.67|4125.42|4125.42|4126.08|4126.08|4124.89|4124.89|0
1605197390000|2020-11-12 16:09:50|4125.46|4125.46|4124.49|4124.49|4125.46|4125.46|4124.25|4124.25|0
1605197400000|2020-11-12 16:10:00|4124.71|4124.71|4124.71|4124.71|4124.95|4124.95|4124.47|4124.47|0
1605197410000|2020-11-12 16:10:10|4124.17|4124.17|4123.59|4123.59|4124.71|4124.71|4123.27|4123.27|0
1605197420000|2020-11-12 16:10:20|4124.25|4124.25|4125|4125|4125|4125|4124.22|4124.22|0
1605197430000|2020-11-12 16:10:30|4125.24|4125.24|4124.53|4124.53|4125.83|4125.83|4124.53|4124.53|0
1605197440000|2020-11-12 16:10:40|4124.49|4124.49|4123.52|4123.52|4124.49|4124.49|4123.52|4123.52|0
1605197450000|2020-11-12 16:10:50|4123.08|4123.08|4121.28|4121.28|4123.52|4123.52|4120.5|4120.5|0
1605197460000|2020-11-12 16:11:00|4121.72|4121.72|4120.79|4120.79|4121.72|4121.72|4120.79|4120.79|0
1605197470000|2020-11-12 16:11:10|4120.55|4120.55|4118.89|4118.89|4120.55|4120.55|4118.89|4118.89|0
1605197480000|2020-11-12 16:11:20|4118.67|4118.67|4117.19|4117.19|4118.67|4118.67|4116.27|4116.27|0
1605197490000|2020-11-12 16:11:30|4117.7|4117.7|4118.79|4118.79|4119.05|4119.05|4117.7|4117.7|0
1605197500000|2020-11-12 16:11:40|4119.01|4119.01|4120.74|4120.74|4120.98|4120.98|4118.31|4118.31|0
1605197510000|2020-11-12 16:11:50|4120.98|4120.98|4123.05|4123.05|4123.05|4123.05|4120.98|4120.98|0
1605197520000|2020-11-12 16:12:00|4123.27|4123.27|4124.61|4124.61|4124.61|4124.61|4123.27|4123.27|0
1605197530000|2020-11-12 16:12:10|4124.36|4124.36|4125.14|4125.14|4125.14|4125.14|4123.93|4123.93|0
1605197540000|2020-11-12 16:12:20|4124.7|4124.7|4124.46|4124.46|4124.7|4124.7|4124.46|4124.46|0
1605197550000|2020-11-12 16:12:30|4125.58|4125.58|4122.97|4122.97|4125.58|4125.58|4122.97|4122.97|0
1605197560000|2020-11-12 16:12:40|4122.49|4122.49|4123.21|4123.21|4123.22|4123.22|4122.49|4122.49|0
1605197570000|2020-11-12 16:12:50|4122.99|4122.99|4121.56|4121.56|4123.77|4123.77|4121.56|4121.56|0
1605197580000|2020-11-12 16:13:00|4122|4122|4126.03|4126.03|4126.03|4126.03|4122|4122|0
1605197590000|2020-11-12 16:13:10|4125.74|4125.74|4125.12|4125.12|4125.74|4125.74|4125.04|4125.04|0
1605197600000|2020-11-12 16:13:20|4124.41|4124.41|4123.53|4123.53|4124.41|4124.41|4123.53|4123.53|0
1605197610000|2020-11-12 16:13:30|4122.66|4122.66|4122.88|4122.88|4122.88|4122.88|4122.44|4122.44|0
1605197620000|2020-11-12 16:13:40|4123.17|4123.17|4122.88|4122.88|4123.17|4123.17|4122.88|4122.88|0
1605197630000|2020-11-12 16:13:50|4123.1|4123.1|4122.13|4122.13|4123.1|4123.1|4121.71|4121.71|0
1605197640000|2020-11-12 16:14:00|4122.61|4122.61|4124.62|4124.62|4124.62|4124.62|4122.61|4122.61|0
1605197650000|2020-11-12 16:14:10|4125.21|4125.21|4126.83|4126.83|4126.83|4126.83|4125.21|4125.21|0
1605197660000|2020-11-12 16:14:20|4126.58|4126.58|4127.83|4127.83|4127.83|4127.83|4126.58|4126.58|0
1605197670000|2020-11-12 16:14:30|4126.45|4126.45|4126.23|4126.23|4126.45|4126.45|4126.23|4126.23|0
1605197680000|2020-11-12 16:14:40|4126.45|4126.45|4126.41|4126.41|4126.45|4126.45|4126.41|4126.41|0
1605197690000|2020-11-12 16:14:50|4126.7|4126.7|4128.45|4128.45|4128.89|4128.89|4126.7|4126.7|0
1605197700000|2020-11-12 16:15:00|4128.16|4128.16|4129.35|4129.35|4129.57|4129.57|4128.16|4128.16|0
1605197710000|2020-11-12 16:15:10|4129.64|4129.64|4128.83|4128.83|4129.64|4129.64|4128.25|4128.25|0
1605197720000|2020-11-12 16:15:20|4129.27|4129.27|4129.49|4129.49|4129.49|4129.49|4128.25|4128.25|0
1605197730000|2020-11-12 16:15:30|4129.78|4129.78|4129.24|4129.24|4129.78|4129.78|4129.24|4129.24|0
1605197740000|2020-11-12 16:15:40|4128.76|4128.76|4130.95|4130.95|4130.95|4130.95|4128.54|4128.54|0
1605197750000|2020-11-12 16:15:50|4131.53|4131.53|4132.48|4132.48|4132.48|4132.48|4131.1|4131.1|0
1605197760000|2020-11-12 16:16:00|4134.18|4134.18|4133.45|4133.45|4134.18|4134.18|4133.45|4133.45|0
1605197770000|2020-11-12 16:16:10|4132.48|4132.48|4132.48|4132.48|4132.48|4132.48|4132.48|4132.48|0
1605197780000|2020-11-12 16:16:20|4131.97|4131.97|4132.24|4132.24|4132.24|4132.24|4131.51|4131.51|0
1605197790000|2020-11-12 16:16:30|4131.95|4131.95|4132.26|4132.26|4132.26|4132.26|4131.49|4131.49|0
1605197800000|2020-11-12 16:16:40|4131.97|4131.97|4131.73|4131.73|4131.97|4131.97|4131.73|4131.73|0
1605197810000|2020-11-12 16:16:50|4132.02|4132.02|4130.48|4130.48|4132.48|4132.48|4130.48|4130.48|0
1605197820000|2020-11-12 16:17:00|4130.77|4130.77|4130.77|4130.77|4130.77|4130.77|4130.77|4130.77|0
1605197830000|2020-11-12 16:17:10|4131.74|4131.74|4132.59|4132.59|4133.05|4133.05|4131.74|4131.74|0
1605197840000|2020-11-12 16:17:20|4132.08|4132.08|4132.05|4132.05|4132.08|4132.08|4131.83|4131.83|0
1605197850000|2020-11-12 16:17:30|4131.37|4131.37|4131.37|4131.37|4131.37|4131.37|4131.37|4131.37|0
1605197860000|2020-11-12 16:17:40|4131.08|4131.08|4131.08|4131.08|4131.08|4131.08|4131.08|4131.08|0
1605197870000|2020-11-12 16:17:50|4130.84|4130.84|4129.3|4129.3|4130.84|4130.84|4129.3|4129.3|0
1605197880000|2020-11-12 16:18:00|4129.79|4129.79|4129.79|4129.79|4129.79|4129.79|4129.79|4129.79|0
1605197890000|2020-11-12 16:18:10|4129.76|4129.76|4129.48|4129.48|4129.76|4129.76|4129.46|4129.46|0
1605197910000|2020-11-12 16:18:30|4128.75|4128.75|4128.36|4128.36|4128.75|4128.75|4127.41|4127.41|0
1605197920000|2020-11-12 16:18:40|4128.58|4128.58|4125.83|4125.83|4128.58|4128.58|4125.83|4125.83|0
1605197930000|2020-11-12 16:18:50|4125.61|4125.61|4127.88|4127.88|4127.88|4127.88|4125.61|4125.61|0
1605197940000|2020-11-12 16:19:00|4128.12|4128.12|4127.85|4127.85|4128.12|4128.12|4127.19|4127.19|0
1605197950000|2020-11-12 16:19:10|4128.34|4128.34|4128.34|4128.34|4128.34|4128.34|4128.34|4128.34|0
1605197960000|2020-11-12 16:19:20|4128.04|4128.04|4128.97|4128.97|4128.97|4128.97|4128.04|4128.04|0
1605197970000|2020-11-12 16:19:30|4129.26|4129.26|4127.78|4127.78|4129.26|4129.26|4127.78|4127.78|0
1605197980000|2020-11-12 16:19:40|4128.07|4128.07|4129.82|4129.82|4129.82|4129.82|4128.07|4128.07|0
1605198000000|2020-11-12 16:20:00|4130.11|4130.11|4128.57|4128.57|4130.11|4130.11|4128.57|4128.57|0
1605198010000|2020-11-12 16:20:10|4128.79|4128.79|4128.83|4128.83|4129.12|4129.12|4128.79|4128.79|0
1605198020000|2020-11-12 16:20:20|4128.32|4128.32|4127.61|4127.61|4128.32|4128.32|4127.61|4127.61|0
1605198030000|2020-11-12 16:20:30|4127.53|4127.53|4128.7|4128.7|4128.7|4128.7|4127.53|4127.53|0
1605198040000|2020-11-12 16:20:40|4128.67|4128.67|4128.38|4128.38|4128.67|4128.67|4128.38|4128.38|0
1605198050000|2020-11-12 16:20:50|4128.19|4128.19|4129.18|4129.18|4129.48|4129.48|4128.19|4128.19|0
1605198060000|2020-11-12 16:21:00|4129.43|4129.43|4130.84|4130.84|4130.84|4130.84|4129.43|4129.43|0
1605198070000|2020-11-12 16:21:10|4130.86|4130.86|4132.85|4132.85|4132.85|4132.85|4130.86|4130.86|0
1605198080000|2020-11-12 16:21:20|4132.63|4132.63|4131.49|4131.49|4132.63|4132.63|4131.49|4131.49|0
1605198090000|2020-11-12 16:21:30|4131.7|4131.7|4129.13|4129.13|4131.7|4131.7|4129.13|4129.13|0
1605198100000|2020-11-12 16:21:40|4130.05|4130.05|4129.81|4129.81|4130.05|4130.05|4129.81|4129.81|0
1605198110000|2020-11-12 16:21:50|4130.1|4130.1|4130.1|4130.1|4130.1|4130.1|4130.1|4130.1|0
1605198120000|2020-11-12 16:22:00|4130.56|4130.56|4130.78|4130.78|4131.32|4131.32|4130.56|4130.56|0
1605198130000|2020-11-12 16:22:10|4131.54|4131.54|4131.24|4131.24|4131.54|4131.54|4131.24|4131.24|0
1605198140000|2020-11-12 16:22:20|4131.54|4131.54|4132.04|4132.04|4132.04|4132.04|4131.54|4131.54|0
1605198150000|2020-11-12 16:22:30|4131.82|4131.82|4131.3|4131.3|4131.82|4131.82|4131.3|4131.3|0
1605198160000|2020-11-12 16:22:40|4130.58|4130.58|4129.9|4129.9|4130.58|4130.58|4128.88|4128.88|0
1605198170000|2020-11-12 16:22:50|4129.65|4129.65|4129.49|4129.49|4129.87|4129.87|4129.49|4129.49|0
1605198180000|2020-11-12 16:23:00|4129.71|4129.71|4129.99|4129.99|4130.23|4130.23|4129.71|4129.71|0
1605198190000|2020-11-12 16:23:10|4129.74|4129.74|4129.74|4129.74|4129.74|4129.74|4129.74|4129.74|0
1605198200000|2020-11-12 16:23:20|4129.66|4129.66|4130.36|4130.36|4130.39|4130.39|4129.66|4129.66|0
1605198210000|2020-11-12 16:23:30|4130.6|4130.6|4131.14|4131.14|4131.19|4131.19|4130.6|4130.6|0
1605198220000|2020-11-12 16:23:40|4131.38|4131.38|4131.09|4131.09|4131.38|4131.38|4131.09|4131.09|0
1605198230000|2020-11-12 16:23:50|4131.3|4131.3|4132.38|4132.38|4132.38|4132.38|4131.3|4131.3|0
1605198240000|2020-11-12 16:24:00|4132.59|4132.59|4132.54|4132.54|4132.84|4132.84|4132.54|4132.54|0
1605198250000|2020-11-12 16:24:10|4133.47|4133.47|4133.22|4133.22|4133.76|4133.76|4133.22|4133.22|0
1605198260000|2020-11-12 16:24:20|4133.01|4133.01|4133.25|4133.25|4133.25|4133.25|4132.76|4132.76|0
1605198270000|2020-11-12 16:24:30|4133.49|4133.49|4132.71|4132.71|4134.15|4134.15|4132.71|4132.71|0
1605198280000|2020-11-12 16:24:40|4133.01|4133.01|4134.44|4134.44|4134.44|4134.44|4132.76|4132.76|0
1605198290000|2020-11-12 16:24:50|4134.22|4134.22|4134.22|4134.22|4134.22|4134.22|4134.22|4134.22|0
1605198300000|2020-11-12 16:25:00|4133.93|4133.93|4133.49|4133.49|4133.93|4133.93|4133.49|4133.49|0
1605198310000|2020-11-12 16:25:10|4133.53|4133.53|4133.33|4133.33|4133.53|4133.53|4132.8|4132.8|0
1605198320000|2020-11-12 16:25:20|4132.31|4132.31|4131.14|4131.14|4132.6|4132.6|4131.14|4131.14|0
1605198330000|2020-11-12 16:25:30|4131.18|4131.18|4131.13|4131.13|4131.43|4131.43|4130.89|4130.89|0
1605198340000|2020-11-12 16:25:40|4131.05|4131.05|4130.58|4130.58|4131.05|4131.05|4130.32|4130.32|0
1605198350000|2020-11-12 16:25:50|4130.6|4130.6|4128.82|4128.82|4130.6|4130.6|4128.82|4128.82|0
1605198360000|2020-11-12 16:26:00|4129.04|4129.04|4129.28|4129.28|4129.28|4129.28|4129.04|4129.04|0
1605198370000|2020-11-12 16:26:10|4128.99|4128.99|4127.33|4127.33|4129.04|4129.04|4126.6|4126.6|0
1605198380000|2020-11-12 16:26:20|4126.85|4126.85|4126.26|4126.26|4126.85|4126.85|4126.26|4126.26|0
1605198390000|2020-11-12 16:26:30|4125.97|4125.97|4125.38|4125.38|4125.97|4125.97|4125.24|4125.24|0
1605198400000|2020-11-12 16:26:40|4124.95|4124.95|4125.16|4125.16|4125.16|4125.16|4124.95|4124.95|0
1605198410000|2020-11-12 16:26:50|4125.38|4125.38|4124.65|4124.65|4125.68|4125.68|4124.65|4124.65|0
1605198420000|2020-11-12 16:27:00|4124.87|4124.87|4125.6|4125.6|4125.6|4125.6|4124.87|4124.87|0
1605198430000|2020-11-12 16:27:10|4124.95|4124.95|4125.93|4125.93|4125.93|4125.93|4124.65|4124.65|0
1605198440000|2020-11-12 16:27:20|4125.92|4125.92|4126.07|4126.07|4126.36|4126.36|4125.92|4125.92|0
1605198450000|2020-11-12 16:27:30|4127.28|4127.28|4127.33|4127.33|4127.33|4127.33|4127.28|4127.28|0
1605198460000|2020-11-12 16:27:40|4127.04|4127.04|4127.04|4127.04|4127.04|4127.04|4127.04|4127.04|0
1605198470000|2020-11-12 16:27:50|4126.58|4126.58|4126.53|4126.53|4126.58|4126.58|4125.99|4125.99|0
1605198480000|2020-11-12 16:28:00|4126.24|4126.24|4125.68|4125.68|4126.46|4126.46|4125.68|4125.68|0
1605198490000|2020-11-12 16:28:10|4125.97|4125.97|4125.87|4125.87|4127.5|4127.5|4125.87|4125.87|0
1605198500000|2020-11-12 16:28:20|4126.45|4126.45|4125.54|4125.54|4126.6|4126.6|4125.28|4125.28|0
1605198510000|2020-11-12 16:28:30|4125.55|4125.55|4127.14|4127.14|4127.14|4127.14|4125.33|4125.33|0
1605198520000|2020-11-12 16:28:40|4126.84|4126.84|4127.67|4127.67|4128.26|4128.26|4126.84|4126.84|0
1605198530000|2020-11-12 16:28:50|4127.96|4127.96|4127.89|4127.89|4127.96|4127.96|4127.35|4127.35|0
1605198540000|2020-11-12 16:29:00|4127.6|4127.6|4129.66|4129.66|4129.66|4129.66|4127.32|4127.32|0
1605198550000|2020-11-12 16:29:10|4129.9|4129.9|4129.48|4129.48|4129.94|4129.94|4129.24|4129.24|0
1605198560000|2020-11-12 16:29:20|4129.51|4129.51|4129.2|4129.2|4129.51|4129.51|4129.2|4129.2|0
1605198570000|2020-11-12 16:29:30|4130.12|4130.12|4129.83|4129.83|4131|4131|4129.83|4129.83|0
1605198580000|2020-11-12 16:29:40|4129.59|4129.59|4127.77|4127.77|4129.88|4129.88|4127.77|4127.77|0
1605198590000|2020-11-12 16:29:50|4128.01|4128.01|4127.21|4127.21|4128.01|4128.01|4127.21|4127.21|0
1605255300000|2020-11-13 08:15:00|4036.81|4036.81|4042.5|4042.5|4042.74|4042.74|4036.64|4036.64|0
1605255310000|2020-11-13 08:15:10|4042.72|4042.72|4044.18|4044.18|4044.18|4044.18|4042.72|4042.72|0
1605255320000|2020-11-13 08:15:20|4043.89|4043.89|4041.75|4041.75|4044.18|4044.18|4041.75|4041.75|0
1605255330000|2020-11-13 08:15:30|4040.87|4040.87|4038.9|4038.9|4040.87|4040.87|4038.9|4038.9|0
1605255340000|2020-11-13 08:15:40|4038.61|4038.61|4038.61|4038.61|4038.82|4038.82|4038.31|4038.31|0
1605255350000|2020-11-13 08:15:50|4038.31|4038.31|4039.02|4039.02|4039.02|4039.02|4038.14|4038.14|0
1605255360000|2020-11-13 08:16:00|4038.73|4038.73|4037.19|4037.19|4038.73|4038.73|4037.19|4037.19|0
1605255370000|2020-11-13 08:16:10|4036.97|4036.97|4037.92|4037.92|4037.92|4037.92|4036.9|4036.9|0
1605255380000|2020-11-13 08:16:20|4037.42|4037.42|4036.47|4036.47|4037.42|4037.42|4036.47|4036.47|0
1605255390000|2020-11-13 08:16:30|4036.27|4036.27|4034.88|4034.88|4036.27|4036.27|4034.88|4034.88|0
1605255400000|2020-11-13 08:16:40|4035.32|4035.32|4036.07|4036.07|4037.29|4037.29|4035.32|4035.32|0
1605255410000|2020-11-13 08:16:50|4036.56|4036.56|4035.61|4035.61|4036.56|4036.56|4035.39|4035.39|0
1605255420000|2020-11-13 08:17:00|4035.5|4035.5|4035.63|4035.63|4035.63|4035.63|4033.31|4033.31|0
1605255430000|2020-11-13 08:17:10|4035.33|4035.33|4039.93|4039.93|4039.93|4039.93|4035.33|4035.33|0
1605255440000|2020-11-13 08:17:20|4039.64|4039.64|4043.09|4043.09|4043.09|4043.09|4039.35|4039.35|0
1605255450000|2020-11-13 08:17:30|4043.39|4043.39|4045.55|4045.55|4045.55|4045.55|4043.39|4043.39|0
1605255460000|2020-11-13 08:17:40|4046.28|4046.28|4050.58|4050.58|4050.58|4050.58|4046.28|4046.28|0
1605255470000|2020-11-13 08:17:50|4051.24|4051.24|4053.71|4053.71|4053.71|4053.71|4051.14|4051.14|0
1605255480000|2020-11-13 08:18:00|4053.28|4053.28|4051.96|4051.96|4053.28|4053.28|4051.96|4051.96|0
1605255490000|2020-11-13 08:18:10|4051.31|4051.31|4050.13|4050.13|4051.31|4051.31|4049.84|4049.84|0
1605255500000|2020-11-13 08:18:20|4049.55|4049.55|4049.55|4049.55|4049.55|4049.55|4049.55|4049.55|0
1605255510000|2020-11-13 08:18:30|4047.87|4047.87|4044.39|4044.39|4047.87|4047.87|4044.39|4044.39|0
1605255520000|2020-11-13 08:18:40|4044.24|4044.24|4043.66|4043.66|4046.65|4046.65|4043.66|4043.66|0
1605255530000|2020-11-13 08:18:50|4045.16|4045.16|4046.11|4046.11|4046.11|4046.11|4045.16|4045.16|0
1605255540000|2020-11-13 08:19:00|4045.82|4045.82|4042.36|4042.36|4045.82|4045.82|4042.36|4042.36|0
1605255550000|2020-11-13 08:19:10|4042.66|4042.66|4038.5|4038.5|4042.66|4042.66|4038.5|4038.5|0
1605255560000|2020-11-13 08:19:20|4037.84|4037.84|4038.72|4038.72|4038.72|4038.72|4037.25|4037.25|0
1605255570000|2020-11-13 08:19:30|4038.96|4038.96|4039.93|4039.93|4039.93|4039.93|4038.67|4038.67|0
1605255580000|2020-11-13 08:19:40|4040.23|4040.23|4039.79|4039.79|4040.23|4040.23|4039.79|4039.79|0
1605255590000|2020-11-13 08:19:50|4040.44|4040.44|4040.15|4040.15|4040.44|4040.44|4040.15|4040.15|0
1605255600000|2020-11-13 08:20:00|4039.93|4039.93|4042.56|4042.56|4042.56|4042.56|4039.93|4039.93|0
1605255610000|2020-11-13 08:20:10|4043.44|4043.44|4043.44|4043.44|4043.44|4043.44|4043.44|4043.44|0
1605255640000|2020-11-13 08:20:40|4042.85|4042.85|4044.11|4044.11|4044.11|4044.11|4042.85|4042.85|0
1605255650000|2020-11-13 08:20:50|4043.87|4043.87|4041.8|4041.8|4043.87|4043.87|4041.8|4041.8|0
1605255660000|2020-11-13 08:21:00|4041.15|4041.15|4040.85|4040.85|4041.15|4041.15|4040.85|4040.85|0
1605255670000|2020-11-13 08:21:10|4041.44|4041.44|4041.83|4041.83|4042.27|4042.27|4041.44|4041.44|0
1605255680000|2020-11-13 08:21:20|4040.66|4040.66|4038.67|4038.67|4040.66|4040.66|4038.67|4038.67|0
1605255690000|2020-11-13 08:21:30|4039.39|4039.39|4043.02|4043.02|4043.02|4043.02|4039.39|4039.39|0
1605255700000|2020-11-13 08:21:40|4042.78|4042.78|4042.59|4042.59|4043.07|4043.07|4042.59|4042.59|0
1605255710000|2020-11-13 08:21:50|4043.24|4043.24|4045|4045|4045|4045|4043.24|4043.24|0
1605255720000|2020-11-13 08:22:00|4044.56|4044.56|4043.68|4043.68|4044.56|4044.56|4043.68|4043.68|0
1605255730000|2020-11-13 08:22:10|4044.27|4044.27|4045.72|4045.72|4045.72|4045.72|4044.27|4044.27|0
1605255740000|2020-11-13 08:22:20|4046.31|4046.31|4046.82|4046.82|4046.82|4046.82|4046.31|4046.31|0
1605255750000|2020-11-13 08:22:30|4046.6|4046.6|4043.17|4043.17|4046.6|4046.6|4043.17|4043.17|0
1605255760000|2020-11-13 08:22:40|4042.59|4042.59|4042.59|4042.59|4042.59|4042.59|4042.59|4042.59|0
1605255770000|2020-11-13 08:22:50|4046.41|4046.41|4046.41|4046.41|4046.41|4046.41|4046.41|4046.41|0
1605255790000|2020-11-13 08:23:10|4047.94|4047.94|4047.21|4047.21|4047.94|4047.94|4046.92|4046.92|0
1605255800000|2020-11-13 08:23:20|4048.72|4048.72|4048.13|4048.13|4048.72|4048.72|4048.13|4048.13|0
1605255810000|2020-11-13 08:23:30|4046.65|4046.65|4050.07|4050.07|4050.07|4050.07|4046.65|4046.65|0
1605255820000|2020-11-13 08:23:40|4049.77|4049.77|4051.24|4051.24|4051.24|4051.24|4049.77|4049.77|0
1605255830000|2020-11-13 08:23:50|4051.82|4051.82|4052.34|4052.34|4052.34|4052.34|4051.46|4051.46|0
1605255840000|2020-11-13 08:24:00|4053.29|4053.29|4053.8|4053.8|4053.8|4053.8|4053.29|4053.29|0
1605255850000|2020-11-13 08:24:10|4056.18|4056.18|4056.18|4056.18|4056.39|4056.39|4056.18|4056.18|0
1605255860000|2020-11-13 08:24:20|4056.2|4056.2|4055.28|4055.28|4056.79|4056.79|4055.14|4055.14|0
1605255870000|2020-11-13 08:24:30|4054.99|4054.99|4053.65|4053.65|4054.99|4054.99|4052.58|4052.58|0
1605255880000|2020-11-13 08:24:40|4053.35|4053.35|4052.62|4052.62|4054.01|4054.01|4052.62|4052.62|0
1605255900000|2020-11-13 08:25:00|4053.21|4053.21|4049.22|4049.22|4053.21|4053.21|4048.63|4048.63|0
1605255910000|2020-11-13 08:25:10|4048.63|4048.63|4048.84|4048.84|4048.84|4048.84|4048.25|4048.25|0
1605255920000|2020-11-13 08:25:20|4048.25|4048.25|4046.72|4046.72|4048.25|4048.25|4046.72|4046.72|0
1605255930000|2020-11-13 08:25:30|4045.84|4045.84|4046.32|4046.32|4046.32|4046.32|4044.63|4044.63|0
1605255940000|2020-11-13 08:25:40|4047.2|4047.2|4049.08|4049.08|4049.08|4049.08|4047.2|4047.2|0
1605255950000|2020-11-13 08:25:50|4048.49|4048.49|4048.49|4048.49|4048.49|4048.49|4048.49|4048.49|0
1605255960000|2020-11-13 08:26:00|4048.2|4048.2|4048.25|4048.25|4048.25|4048.25|4046.77|4046.77|0
1605255970000|2020-11-13 08:26:10|4049.13|4049.13|4048.49|4048.49|4049.13|4049.13|4048.49|4048.49|0
1605255980000|2020-11-13 08:26:20|4049.01|4049.01|4050.37|4050.37|4050.37|4050.37|4049.01|4049.01|0
1605255990000|2020-11-13 08:26:30|4049.89|4049.89|4051.1|4051.1|4051.1|4051.1|4049.89|4049.89|0
1605256000000|2020-11-13 08:26:40|4050.81|4050.81|4050.15|4050.15|4050.81|4050.81|4049.57|4049.57|0
1605256010000|2020-11-13 08:26:50|4050.69|4050.69|4051.78|4051.78|4052.22|4052.22|4050.69|4050.69|0
1605256020000|2020-11-13 08:27:00|4051.57|4051.57|4051.46|4051.46|4052.05|4052.05|4050.69|4050.69|0
1605256030000|2020-11-13 08:27:10|4052.36|4052.36|4052.95|4052.95|4052.95|4052.95|4052.36|4052.36|0
1605256050000|2020-11-13 08:27:30|4052.73|4052.73|4051.73|4051.73|4052.73|4052.73|4051.44|4051.44|0
1605256060000|2020-11-13 08:27:40|4050.3|4050.3|4048.01|4048.01|4050.3|4050.3|4048.01|4048.01|0
1605256080000|2020-11-13 08:28:00|4049.18|4049.18|4051.03|4051.03|4051.03|4051.03|4049.18|4049.18|0
1605256090000|2020-11-13 08:28:10|4050.84|4050.84|4050.84|4050.84|4050.84|4050.84|4050.84|4050.84|0
1605256100000|2020-11-13 08:28:20|4051.08|4051.08|4053.34|4053.34|4053.34|4053.34|4051.08|4051.08|0
1605256110000|2020-11-13 08:28:30|4053.42|4053.42|4052.91|4052.91|4053.42|4053.42|4052.84|4052.84|0
1605256120000|2020-11-13 08:28:40|4053.13|4053.13|4053.23|4053.23|4053.42|4053.42|4053.13|4053.13|0
1605256130000|2020-11-13 08:28:50|4053.28|4053.28|4051.04|4051.04|4053.28|4053.28|4051.04|4051.04|0
1605256140000|2020-11-13 08:29:00|4050.82|4050.82|4052.57|4052.57|4052.57|4052.57|4050.53|4050.53|0
1605256150000|2020-11-13 08:29:10|4052.86|4052.86|4053.67|4053.67|4053.67|4053.67|4052.86|4052.86|0
1605256160000|2020-11-13 08:29:20|4054.39|4054.39|4054.69|4054.69|4054.69|4054.69|4054.1|4054.1|0
1605256170000|2020-11-13 08:29:30|4055.19|4055.19|4055.63|4055.63|4055.63|4055.63|4055.19|4055.19|0
1605256180000|2020-11-13 08:29:40|4055.85|4055.85|4056.68|4056.68|4056.68|4056.68|4055.85|4055.85|0
1605256190000|2020-11-13 08:29:50|4056.44|4056.44|4057.82|4057.82|4057.82|4057.82|4056.22|4056.22|0
1605256200000|2020-11-13 08:30:00|4058.7|4058.7|4058.78|4058.78|4058.99|4058.99|4057.78|4057.78|0
1605256210000|2020-11-13 08:30:10|4059.07|4059.07|4060.21|4060.21|4060.45|4060.45|4059.07|4059.07|0
1605256220000|2020-11-13 08:30:20|4060.5|4060.5|4059.7|4059.7|4061.21|4061.21|4059.7|4059.7|0
1605256230000|2020-11-13 08:30:30|4059.26|4059.26|4058.97|4058.97|4059.26|4059.26|4058.97|4058.97|0
1605256240000|2020-11-13 08:30:40|4058.67|4058.67|4056.83|4056.83|4058.67|4058.67|4056.83|4056.83|0
1605256260000|2020-11-13 08:31:00|4056.59|4056.59|4057.55|4057.55|4057.55|4057.55|4056.59|4056.59|0
1605256270000|2020-11-13 08:31:10|4058.04|4058.04|4058.04|4058.04|4058.04|4058.04|4058.04|4058.04|0
1605256280000|2020-11-13 08:31:20|4058.33|4058.33|4059.36|4059.36|4059.36|4059.36|4058.33|4058.33|0
1605256290000|2020-11-13 08:31:30|4057.77|4057.77|4057.77|4057.77|4057.77|4057.77|4057.77|4057.77|0
1605256300000|2020-11-13 08:31:40|4056.26|4056.26|4054.75|4054.75|4056.26|4056.26|4054.75|4054.75|0
1605256310000|2020-11-13 08:31:50|4054.97|4054.97|4057.62|4057.62|4057.62|4057.62|4054.97|4054.97|0
1605256320000|2020-11-13 08:32:00|4058.59|4058.59|4058.31|4058.31|4058.89|4058.89|4058.3|4058.3|0
1605256340000|2020-11-13 08:32:20|4058.75|4058.75|4058.14|4058.14|4058.83|4058.83|4058.01|4058.01|0
1605256350000|2020-11-13 08:32:30|4058.1|4058.1|4058.76|4058.76|4058.76|4058.76|4058.1|4058.1|0
1605256360000|2020-11-13 08:32:40|4058.73|4058.73|4059.31|4059.31|4059.31|4059.31|4058.73|4058.73|0
1605256370000|2020-11-13 08:32:50|4059.61|4059.61|4059.61|4059.61|4059.61|4059.61|4059.61|4059.61|0
1605256380000|2020-11-13 08:33:00|4060.09|4060.09|4058.53|4058.53|4060.09|4060.09|4058.53|4058.53|0
1605256390000|2020-11-13 08:33:10|4058.05|4058.05|4058.06|4058.06|4058.06|4058.06|4058.05|4058.05|0
1605256400000|2020-11-13 08:33:20|4057.84|4057.84|4058.38|4058.38|4058.38|4058.38|4057.84|4057.84|0
1605256410000|2020-11-13 08:33:30|4059.26|4059.26|4062.37|4062.37|4062.37|4062.37|4059.26|4059.26|0
1605256420000|2020-11-13 08:33:40|4062.59|4062.59|4062.59|4062.59|4062.59|4062.59|4062.59|4062.59|0
1605256430000|2020-11-13 08:33:50|4062.81|4062.81|4063.1|4063.1|4063.1|4063.1|4062.81|4062.81|0
1605256440000|2020-11-13 08:34:00|4063.4|4063.4|4065.09|4065.09|4065.09|4065.09|4063.4|4063.4|0
1605256450000|2020-11-13 08:34:10|4065.13|4065.13|4066.45|4066.45|4066.45|4066.45|4065.13|4065.13|0
1605256460000|2020-11-13 08:34:20|4066.52|4066.52|4069.44|4069.44|4069.44|4069.44|4066.52|4066.52|0
1605256470000|2020-11-13 08:34:30|4069.73|4069.73|4072.52|4072.52|4072.52|4072.52|4069.73|4069.73|0
1605256480000|2020-11-13 08:34:40|4072.82|4072.82|4074.35|4074.35|4074.4|4074.4|4072.82|4072.82|0
1605256490000|2020-11-13 08:34:50|4074.11|4074.11|4074.81|4074.81|4074.81|4074.81|4074.11|4074.11|0
1605256500000|2020-11-13 08:35:00|4075.03|4075.03|4075.32|4075.32|4075.32|4075.32|4075.03|4075.03|0
1605256510000|2020-11-13 08:35:10|4075.81|4075.81|4074.59|4074.59|4076.32|4076.32|4074.59|4074.59|0
1605256520000|2020-11-13 08:35:20|4075.03|4075.03|4075.1|4075.1|4075.86|4075.86|4075.03|4075.03|0
1605256530000|2020-11-13 08:35:30|4076.18|4076.18|4076.18|4076.18|4076.18|4076.18|4076.18|4076.18|0
1605256540000|2020-11-13 08:35:40|4076.66|4076.66|4077.08|4077.08|4077.32|4077.32|4076.66|4076.66|0
1605256550000|2020-11-13 08:35:50|4076.86|4076.86|4076.83|4076.83|4076.86|4076.86|4076.61|4076.61|0
1605256560000|2020-11-13 08:36:00|4077.42|4077.42|4079.02|4079.02|4079.32|4079.32|4077.42|4077.42|0
1605256570000|2020-11-13 08:36:10|4079.61|4079.61|4078.56|4078.56|4079.61|4079.61|4078.56|4078.56|0
1605256580000|2020-11-13 08:36:20|4077.86|4077.86|4073.64|4073.64|4077.86|4077.86|4073.57|4073.57|0
1605256590000|2020-11-13 08:36:30|4073.88|4073.88|4075.41|4075.41|4076|4076|4073.88|4073.88|0
1605256610000|2020-11-13 08:36:50|4076.63|4076.63|4077.94|4077.94|4079.36|4079.36|4076.63|4076.63|0
1605256630000|2020-11-13 08:37:10|4077.07|4077.07|4078.55|4078.55|4078.79|4078.79|4076.53|4076.53|0
1605256640000|2020-11-13 08:37:20|4079.14|4079.14|4079.14|4079.14|4079.14|4079.14|4079.14|4079.14|0
1605256650000|2020-11-13 08:37:30|4078.84|4078.84|4078.84|4078.84|4078.84|4078.84|4078.84|4078.84|0
1605256660000|2020-11-13 08:37:40|4077.85|4077.85|4077.85|4077.85|4077.85|4077.85|4077.85|4077.85|0
1605256670000|2020-11-13 08:37:50|4078.07|4078.07|4080.21|4080.21|4080.21|4080.21|4078.07|4078.07|0
1605256680000|2020-11-13 08:38:00|4080.86|4080.86|4080.83|4080.83|4081.12|4081.12|4080.83|4080.83|0
1605256690000|2020-11-13 08:38:10|4080.59|4080.59|4078.69|4078.69|4080.59|4080.59|4078.69|4078.69|0
1605256700000|2020-11-13 08:38:20|4078.1|4078.1|4076.63|4076.63|4078.1|4078.1|4076.63|4076.63|0
1605256710000|2020-11-13 08:38:30|4076.34|4076.34|4077.73|4077.73|4077.97|4077.97|4076.34|4076.34|0
1605256730000|2020-11-13 08:38:50|4077.29|4077.29|4078.61|4078.61|4078.61|4078.61|4077.29|4077.29|0
1605256740000|2020-11-13 08:39:00|4079.05|4079.05|4083.18|4083.18|4083.18|4083.18|4079.05|4079.05|0
1605256750000|2020-11-13 08:39:10|4083.27|4083.27|4083.58|4083.58|4083.78|4083.78|4083.27|4083.27|0
1605256760000|2020-11-13 08:39:20|4084.79|4084.79|4085.08|4085.08|4085.08|4085.08|4084.79|4084.79|0
1605256770000|2020-11-13 08:39:30|4085.72|4085.72|4084.58|4084.58|4085.96|4085.96|4084.58|4084.58|0
1605256780000|2020-11-13 08:39:40|4084.33|4084.33|4084.92|4084.92|4084.92|4084.92|4084.33|4084.33|0
1605256790000|2020-11-13 08:39:50|4085.58|4085.58|4085.87|4085.87|4085.87|4085.87|4085.58|4085.58|0
1605256800000|2020-11-13 08:40:00|4085.58|4085.58|4086.55|4086.55|4086.55|4086.55|4085.58|4085.58|0
1605256810000|2020-11-13 08:40:10|4086.3|4086.3|4086.57|4086.57|4086.57|4086.57|4086.08|4086.08|0
1605256820000|2020-11-13 08:40:20|4085.18|4085.18|4084.14|4084.14|4085.18|4085.18|4083.92|4083.92|0
1605256830000|2020-11-13 08:40:30|4084.38|4084.38|4082.39|4082.39|4085.55|4085.55|4082.39|4082.39|0
1605256840000|2020-11-13 08:40:40|4082.09|4082.09|4081.61|4081.61|4082.09|4082.09|4081.32|4081.32|0
1605256850000|2020-11-13 08:40:50|4082.68|4082.68|4082.44|4082.44|4083.7|4083.7|4082.44|4082.44|0
1605256860000|2020-11-13 08:41:00|4081.85|4081.85|4082.51|4082.51|4082.51|4082.51|4081.85|4081.85|0
1605256870000|2020-11-13 08:41:10|4083.39|4083.39|4083.68|4083.68|4083.68|4083.68|4083.09|4083.09|0
1605256880000|2020-11-13 08:41:20|4084.89|4084.89|4084.65|4084.65|4084.89|4084.89|4084.06|4084.06|0
1605256890000|2020-11-13 08:41:30|4084.94|4084.94|4085.67|4085.67|4085.67|4085.67|4084.94|4084.94|0
1605256900000|2020-11-13 08:41:40|4085.4|4085.4|4085.4|4085.4|4085.4|4085.4|4085.4|4085.4|0
1605256910000|2020-11-13 08:41:50|4085.11|4085.11|4083.24|4083.24|4085.11|4085.11|4083.24|4083.24|0
1605256920000|2020-11-13 08:42:00|4082.36|4082.36|4081.36|4081.36|4082.36|4082.36|4080.61|4080.61|0
1605256930000|2020-11-13 08:42:10|4080.15|4080.15|4080.44|4080.44|4081.03|4081.03|4079.86|4079.86|0
1605256940000|2020-11-13 08:42:20|4080.15|4080.15|4080.15|4080.15|4080.15|4080.15|4080.15|4080.15|0
1605256950000|2020-11-13 08:42:30|4079.71|4079.71|4078.91|4078.91|4080.15|4080.15|4078.91|4078.91|0
1605256960000|2020-11-13 08:42:40|4079.12|4079.12|4077.81|4077.81|4079.12|4079.12|4077.81|4077.81|0
1605256970000|2020-11-13 08:42:50|4077.52|4077.52|4078.38|4078.38|4078.4|4078.4|4077.52|4077.52|0
1605256980000|2020-11-13 08:43:00|4077.31|4077.31|4074.61|4074.61|4077.31|4077.31|4074.02|4074.02|0
1605257000000|2020-11-13 08:43:20|4073.51|4073.51|4074.42|4074.42|4074.42|4074.42|4071.42|4071.42|0
1605257010000|2020-11-13 08:43:30|4074.71|4074.71|4077.65|4077.65|4077.65|4077.65|4074.71|4074.71|0
1605257020000|2020-11-13 08:43:40|4077.95|4077.95|4079.09|4079.09|4079.09|4079.09|4077.95|4077.95|0
1605257030000|2020-11-13 08:43:50|4078.85|4078.85|4078.85|4078.85|4078.85|4078.85|4078.85|4078.85|0
1605257040000|2020-11-13 08:44:00|4078.55|4078.55|4078.85|4078.85|4078.85|4078.85|4078.55|4078.55|0
1605257050000|2020-11-13 08:44:10|4078.55|4078.55|4078.85|4078.85|4078.85|4078.85|4078.55|4078.55|0
1605257060000|2020-11-13 08:44:20|4077.19|4077.19|4074.05|4074.05|4077.63|4077.63|4074.05|4074.05|0
1605257070000|2020-11-13 08:44:30|4073.83|4073.83|4075.28|4075.28|4075.28|4075.28|4073.83|4073.83|0
1605257080000|2020-11-13 08:44:40|4075.63|4075.63|4075.63|4075.63|4075.63|4075.63|4075.63|4075.63|0
1605257090000|2020-11-13 08:44:50|4075.41|4075.41|4075.16|4075.16|4075.41|4075.41|4075.16|4075.16|0
1605257100000|2020-11-13 08:45:00|4074.51|4074.51|4076.19|4076.19|4076.19|4076.19|4074.51|4074.51|0
1605257110000|2020-11-13 08:45:10|4075.66|4075.66|4075.42|4075.42|4075.66|4075.66|4075.42|4075.42|0
1605257120000|2020-11-13 08:45:20|4075.38|4075.38|4075.38|4075.38|4075.38|4075.38|4075.38|4075.38|0
1605257130000|2020-11-13 08:45:30|4077.23|4077.23|4078.06|4078.06|4078.3|4078.3|4077.23|4077.23|0
1605257150000|2020-11-13 08:45:50|4078.35|4078.35|4073.8|4073.8|4078.35|4078.35|4073.8|4073.8|0
1605257160000|2020-11-13 08:46:00|4074.02|4074.02|4074.02|4074.02|4074.02|4074.02|4074.02|4074.02|0
1605257180000|2020-11-13 08:46:20|4074.9|4074.9|4074.9|4074.9|4075.14|4075.14|4074.9|4074.9|0
1605257190000|2020-11-13 08:46:30|4074.87|4074.87|4074.87|4074.87|4074.87|4074.87|4074.87|4074.87|0
1605257200000|2020-11-13 08:46:40|4073.99|4073.99|4074.21|4074.21|4074.21|4074.21|4073.51|4073.51|0
1605257210000|2020-11-13 08:46:50|4075.09|4075.09|4075.09|4075.09|4075.09|4075.09|4075.09|4075.09|0
1605257220000|2020-11-13 08:47:00|4075.58|4075.58|4075.28|4075.28|4075.58|4075.58|4075.28|4075.28|0
1605257230000|2020-11-13 08:47:10|4076.43|4076.43|4076.67|4076.67|4076.67|4076.67|4076.43|4076.43|0
1605257240000|2020-11-13 08:47:20|4076.13|4076.13|4076.72|4076.72|4076.72|4076.72|4076.13|4076.13|0
1605257250000|2020-11-13 08:47:30|4076.48|4076.48|4077.2|4077.2|4077.42|4077.42|4076.26|4076.26|0
1605257260000|2020-11-13 08:47:40|4077.45|4077.45|4077.4|4077.4|4077.64|4077.64|4077.2|4077.2|0
1605257270000|2020-11-13 08:47:50|4077.18|4077.18|4077.47|4077.47|4077.47|4077.47|4077.18|4077.18|0
1605257280000|2020-11-13 08:48:00|4077.77|4077.77|4078.03|4078.03|4078.25|4078.25|4077.77|4077.77|0
1605257290000|2020-11-13 08:48:10|4078.27|4078.27|4078.27|4078.27|4078.27|4078.27|4078.27|4078.27|0
1605257300000|2020-11-13 08:48:20|4077.91|4077.91|4077.33|4077.33|4077.91|4077.91|4077.33|4077.33|0
1605257310000|2020-11-13 08:48:30|4076.45|4076.45|4073.99|4073.99|4076.45|4076.45|4073.51|4073.51|0
1605257320000|2020-11-13 08:48:40|4073.77|4073.77|4074.47|4074.47|4074.58|4074.58|4073.77|4073.77|0
1605257330000|2020-11-13 08:48:50|4074.5|4074.5|4072.78|4072.78|4074.5|4074.5|4072.78|4072.78|0
1605257350000|2020-11-13 08:49:10|4071.56|4071.56|4074.49|4074.49|4074.49|4074.49|4071.56|4071.56|0
1605257360000|2020-11-13 08:49:20|4074.27|4074.27|4074.27|4074.27|4074.27|4074.27|4074.27|4074.27|0
1605257370000|2020-11-13 08:49:30|4072.73|4072.73|4073.17|4073.17|4073.17|4073.17|4072.73|4072.73|0
1605257400000|2020-11-13 08:50:00|4074.93|4074.93|4078.25|4078.25|4078.3|4078.3|4074.93|4074.93|0
1605257410000|2020-11-13 08:50:10|4078.84|4078.84|4079.03|4079.03|4079.03|4079.03|4078.84|4078.84|0
1605257420000|2020-11-13 08:50:20|4078.79|4078.79|4076.79|4076.79|4078.79|4078.79|4076.5|4076.5|0
1605257430000|2020-11-13 08:50:30|4076.55|4076.55|4073.71|4073.71|4076.55|4076.55|4073.71|4073.71|0
1605257440000|2020-11-13 08:50:40|4073.46|4073.46|4073.71|4073.71|4073.71|4073.71|4073.22|4073.22|0
1605257450000|2020-11-13 08:50:50|4072.39|4072.39|4071.51|4071.51|4072.39|4072.39|4071.03|4071.03|0
1605257460000|2020-11-13 08:51:00|4071.55|4071.55|4072.14|4072.14|4072.14|4072.14|4071.55|4071.55|0
1605257480000|2020-11-13 08:51:20|4072.17|4072.17|4072.17|4072.17|4072.17|4072.17|4072.17|4072.17|0
1605257490000|2020-11-13 08:51:30|4073.75|4073.75|4073.75|4073.75|4073.75|4073.75|4073.75|4073.75|0
1605257500000|2020-11-13 08:51:40|4074|4074|4074|4074|4074|4074|4074|4074|0
1605257510000|2020-11-13 08:51:50|4073.51|4073.51|4073.51|4073.51|4073.51|4073.51|4073.51|4073.51|0
1605257520000|2020-11-13 08:52:00|4073.8|4073.8|4072.9|4072.9|4073.8|4073.8|4071.47|4071.47|0
1605257530000|2020-11-13 08:52:10|4073.49|4073.49|4073.2|4073.2|4073.49|4073.49|4073.2|4073.2|0
1605257540000|2020-11-13 08:52:20|4072.98|4072.98|4072.69|4072.69|4072.98|4072.98|4072.69|4072.69|0
1605257550000|2020-11-13 08:52:30|4072.39|4072.39|4068.5|4068.5|4072.39|4072.39|4068.5|4068.5|0
1605257560000|2020-11-13 08:52:40|4068.21|4068.21|4069.86|4069.86|4069.86|4069.86|4068.21|4068.21|0
1605257570000|2020-11-13 08:52:50|4070.45|4070.45|4070.93|4070.93|4071.18|4071.18|4070.45|4070.45|0
1605257580000|2020-11-13 08:53:00|4069.21|4069.21|4068.96|4068.96|4069.21|4069.21|4068.96|4068.96|0
1605257590000|2020-11-13 08:53:10|4069.45|4069.45|4069.21|4069.21|4070.11|4070.11|4069.21|4069.21|0
1605257600000|2020-11-13 08:53:20|4068.96|4068.96|4070.57|4070.57|4070.57|4070.57|4068.96|4068.96|0
1605257610000|2020-11-13 08:53:30|4071.74|4071.74|4074.37|4074.37|4074.37|4074.37|4071.74|4071.74|0
1605257620000|2020-11-13 08:53:40|4074.95|4074.95|4074.95|4074.95|4074.95|4074.95|4074.95|4074.95|0
1605257630000|2020-11-13 08:53:50|4076.48|4076.48|4075.97|4075.97|4076.51|4076.51|4075.97|4075.97|0
1605257640000|2020-11-13 08:54:00|4076.8|4076.8|4077.05|4077.05|4077.24|4077.24|4076.8|4076.8|0
1605257650000|2020-11-13 08:54:10|4076.75|4076.75|4076.75|4076.75|4076.75|4076.75|4076.75|4076.75|0
1605257660000|2020-11-13 08:54:20|4076.53|4076.53|4076.02|4076.02|4076.53|4076.53|4076.02|4076.02|0
1605257670000|2020-11-13 08:54:30|4075.73|4075.73|4073.13|4073.13|4075.73|4075.73|4073.13|4073.13|0
1605257680000|2020-11-13 08:54:40|4072.83|4072.83|4072.54|4072.54|4073.71|4073.71|4072.54|4072.54|0
1605257690000|2020-11-13 08:54:50|4072.08|4072.08|4071.86|4071.86|4072.08|4072.08|4071.86|4071.86|0
1605257700000|2020-11-13 08:55:00|4072.44|4072.44|4072.44|4072.44|4072.44|4072.44|4072.44|4072.44|0
1605257710000|2020-11-13 08:55:10|4073.61|4073.61|4073.09|4073.09|4074.58|4074.58|4073.09|4073.09|0
1605257720000|2020-11-13 08:55:20|4072.15|4072.15|4071.37|4071.37|4072.15|4072.15|4070.78|4070.78|0
1605257730000|2020-11-13 08:55:30|4071.17|4071.17|4071.64|4071.64|4071.64|4071.64|4071.17|4071.17|0
1605257740000|2020-11-13 08:55:40|4071.34|4071.34|4071.34|4071.34|4071.34|4071.34|4071.34|4071.34|0
1605257750000|2020-11-13 08:55:50|4070.86|4070.86|4070.71|4070.71|4071.01|4071.01|4069.98|4069.98|0
1605257760000|2020-11-13 08:56:00|4071.01|4071.01|4071.01|4071.01|4071.01|4071.01|4071.01|4071.01|0
1605257790000|2020-11-13 08:56:30|4071.3|4071.3|4072.76|4072.76|4072.76|4072.76|4071.3|4071.3|0
1605257800000|2020-11-13 08:56:40|4073.73|4073.73|4073.73|4073.73|4073.73|4073.73|4073.73|4073.73|0
1605257810000|2020-11-13 08:56:50|4074.32|4074.32|4076.43|4076.43|4076.43|4076.43|4074.32|4074.32|0
1605257820000|2020-11-13 08:57:00|4075.62|4075.62|4074.6|4074.6|4075.92|4075.92|4074.31|4074.31|0
1605257830000|2020-11-13 08:57:10|4073.72|4073.72|4074.02|4074.02|4074.31|4074.31|4073.72|4073.72|0
1605257840000|2020-11-13 08:57:20|4073.43|4073.43|4071.61|4071.61|4073.43|4073.43|4069.96|4069.96|0
1605257850000|2020-11-13 08:57:30|4071.91|4071.91|4071.91|4071.91|4071.91|4071.91|4071.91|4071.91|0
1605257860000|2020-11-13 08:57:40|4071.69|4071.69|4071.69|4071.69|4071.69|4071.69|4071.69|4071.69|0
1605257870000|2020-11-13 08:57:50|4073.58|4073.58|4075.34|4075.34|4075.34|4075.34|4073.58|4073.58|0
1605257880000|2020-11-13 08:58:00|4076.55|4076.55|4076.55|4076.55|4076.84|4076.84|4076.55|4076.55|0
1605257890000|2020-11-13 08:58:10|4077.14|4077.14|4077.14|4077.14|4077.14|4077.14|4077.14|4077.14|0
1605257900000|2020-11-13 08:58:20|4076.84|4076.84|4077.14|4077.14|4077.14|4077.14|4076.84|4076.84|0
1605257920000|2020-11-13 08:58:40|4076.67|4076.67|4076.14|4076.14|4076.67|4076.67|4076.14|4076.14|0
1605257930000|2020-11-13 08:58:50|4076.6|4076.6|4076.6|4076.6|4076.6|4076.6|4076.6|4076.6|0
1605257940000|2020-11-13 08:59:00|4076.84|4076.84|4076.84|4076.84|4076.84|4076.84|4076.84|4076.84|0
1605257950000|2020-11-13 08:59:10|4077.43|4077.43|4077.67|4077.67|4077.67|4077.67|4077.43|4077.43|0
1605257960000|2020-11-13 08:59:20|4077.01|4077.01|4075.48|4075.48|4077.01|4077.01|4075.48|4075.48|0
1605257970000|2020-11-13 08:59:30|4074.51|4074.51|4075.41|4075.41|4075.41|4075.41|4074.51|4074.51|0
1605257980000|2020-11-13 08:59:40|4076.29|4076.29|4077.43|4077.43|4077.43|4077.43|4076.29|4076.29|0
1605257990000|2020-11-13 08:59:50|4077.65|4077.65|4078.23|4078.23|4078.23|4078.23|4077.65|4077.65|0
1605258000000|2020-11-13 09:00:00|4077.94|4077.94|4078.94|4078.94|4078.94|4078.94|4077.94|4077.94|0
1605258010000|2020-11-13 09:00:10|4079.42|4079.42|4081.96|4081.96|4081.96|4081.96|4079.42|4079.42|0
1605258020000|2020-11-13 09:00:20|4081.66|4081.66|4081.51|4081.51|4081.73|4081.73|4081.51|4081.51|0
1605258030000|2020-11-13 09:00:30|4081.8|4081.8|4081.8|4081.8|4081.8|4081.8|4081.8|4081.8|0
1605258040000|2020-11-13 09:00:40|4082.02|4082.02|4082.07|4082.07|4082.07|4082.07|4081.78|4081.78|0
1605258060000|2020-11-13 09:01:00|4081.78|4081.78|4079.2|4079.2|4081.78|4081.78|4079.2|4079.2|0
1605258070000|2020-11-13 09:01:10|4077.15|4077.15|4076.03|4076.03|4077.15|4077.15|4076.03|4076.03|0
1605258080000|2020-11-13 09:01:20|4076.47|4076.47|4075.82|4075.82|4076.47|4076.47|4075.82|4075.82|0
1605258100000|2020-11-13 09:01:40|4076.3|4076.3|4077.18|4077.18|4077.18|4077.18|4076.3|4076.3|0
1605258120000|2020-11-13 09:02:00|4078.06|4078.06|4079.22|4079.22|4079.68|4079.68|4078.06|4078.06|0
1605258130000|2020-11-13 09:02:10|4078.29|4078.29|4076.93|4076.93|4078.29|4078.29|4076.93|4076.93|0
1605258140000|2020-11-13 09:02:20|4076.64|4076.64|4076.64|4076.64|4076.64|4076.64|4076.64|4076.64|0
1605258160000|2020-11-13 09:02:40|4076.15|4076.15|4074.76|4074.76|4076.15|4076.15|4074.76|4074.76|0
1605258170000|2020-11-13 09:02:50|4074.52|4074.52|4074.81|4074.81|4074.81|4074.81|4074.52|4074.52|0
1605258180000|2020-11-13 09:03:00|4075.47|4075.47|4076.72|4076.72|4076.73|4076.73|4075.47|4075.47|0
1605258190000|2020-11-13 09:03:10|4077.37|4077.37|4077.37|4077.37|4077.37|4077.37|4077.37|4077.37|0
1605258200000|2020-11-13 09:03:20|4079.46|4079.46|4080.43|4080.43|4080.43|4080.43|4079.46|4079.46|0
1605258210000|2020-11-13 09:03:30|4082.77|4082.77|4082.77|4082.77|4082.77|4082.77|4082.77|4082.77|0
1605258220000|2020-11-13 09:03:40|4083.21|4083.21|4082.97|4082.97|4083.21|4083.21|4082.97|4082.97|0
1605258230000|2020-11-13 09:03:50|4083.26|4083.26|4083.85|4083.85|4083.85|4083.85|4083.26|4083.26|0
1605258240000|2020-11-13 09:04:00|4084.45|4084.45|4085.62|4085.62|4085.62|4085.62|4084.45|4084.45|0
1605258250000|2020-11-13 09:04:10|4085.91|4085.91|4086.45|4086.45|4087.37|4087.37|4085.91|4085.91|0
1605258260000|2020-11-13 09:04:20|4086.67|4086.67|4086.67|4086.67|4086.67|4086.67|4086.67|4086.67|0
1605258270000|2020-11-13 09:04:30|4086.88|4086.88|4089.46|4089.46|4089.46|4089.46|4086.88|4086.88|0
1605258280000|2020-11-13 09:04:40|4089.68|4089.68|4089.34|4089.34|4089.68|4089.68|4088.98|4088.98|0
1605258290000|2020-11-13 09:04:50|4089.59|4089.59|4089.81|4089.81|4089.81|4089.81|4089.59|4089.59|0
1605258300000|2020-11-13 09:05:00|4090.1|4090.1|4092.09|4092.09|4092.09|4092.09|4090.1|4090.1|0
1605258310000|2020-11-13 09:05:10|4092.08|4092.08|4092.08|4092.08|4092.08|4092.08|4092.08|4092.08|0
1605258320000|2020-11-13 09:05:20|4090.84|4090.84|4090.16|4090.16|4090.84|4090.84|4090.16|4090.16|0
1605258330000|2020-11-13 09:05:30|4090.45|4090.45|4090.89|4090.89|4090.89|4090.89|4090.45|4090.45|0
1605258340000|2020-11-13 09:05:40|4090.65|4090.65|4088.97|4088.97|4090.65|4090.65|4088.97|4088.97|0
1605258350000|2020-11-13 09:05:50|4088.49|4088.49|4088.78|4088.78|4088.78|4088.78|4088.19|4088.19|0
1605258360000|2020-11-13 09:06:00|4089.51|4089.51|4089.21|4089.21|4089.51|4089.51|4089.21|4089.21|0
1605258390000|2020-11-13 09:06:30|4089.51|4089.51|4090.48|4090.48|4090.48|4090.48|4088.34|4088.34|0
1605258400000|2020-11-13 09:06:40|4091.21|4091.21|4091.5|4091.5|4091.5|4091.5|4090.96|4090.96|0
1605258410000|2020-11-13 09:06:50|4090.91|4090.91|4090.67|4090.67|4090.91|4090.91|4090.43|4090.43|0
1605258420000|2020-11-13 09:07:00|4090.96|4090.96|4091.5|4091.5|4091.5|4091.5|4090.96|4090.96|0
1605258430000|2020-11-13 09:07:10|4091.28|4091.28|4091.28|4091.28|4091.28|4091.28|4091.28|4091.28|0
1605258440000|2020-11-13 09:07:20|4090.62|4090.62|4088.88|4088.88|4090.62|4090.62|4088.88|4088.88|0
1605258450000|2020-11-13 09:07:30|4089.12|4089.12|4090.44|4090.44|4090.44|4090.44|4089.12|4089.12|0
1605258460000|2020-11-13 09:07:40|4091.02|4091.02|4092.28|4092.28|4092.28|4092.28|4090.73|4090.73|0
1605258470000|2020-11-13 09:07:50|4092.02|4092.02|4092.02|4092.02|4092.02|4092.02|4092.02|4092.02|0
1605258480000|2020-11-13 09:08:00|4091.73|4091.73|4091.73|4091.73|4091.73|4091.73|4091.73|4091.73|0
1605258490000|2020-11-13 09:08:10|4092.38|4092.38|4092.38|4092.38|4092.38|4092.38|4092.38|4092.38|0
1605258500000|2020-11-13 09:08:20|4093.11|4093.11|4093.14|4093.14|4093.4|4093.4|4092.7|4092.7|0
1605258510000|2020-11-13 09:08:30|4092.48|4092.48|4092.48|4092.48|4092.48|4092.48|4092.48|4092.48|0
1605258520000|2020-11-13 09:08:40|4092.7|4092.7|4092.94|4092.94|4092.94|4092.94|4092.7|4092.7|0
1605258530000|2020-11-13 09:08:50|4092.7|4092.7|4092.65|4092.65|4093.14|4093.14|4092.65|4092.65|0
1605258540000|2020-11-13 09:09:00|4093.43|4093.43|4094.73|4094.73|4094.77|4094.77|4093.21|4093.21|0
1605258550000|2020-11-13 09:09:10|4094.97|4094.97|4094.97|4094.97|4094.97|4094.97|4094.38|4094.38|0
1605258560000|2020-11-13 09:09:20|4094.68|4094.68|4093.51|4093.51|4094.68|4094.68|4093.51|4093.51|0
1605258570000|2020-11-13 09:09:30|4093.22|4093.22|4086.92|4086.92|4093.22|4093.22|4086.92|4086.92|0
1605258580000|2020-11-13 09:09:40|4087.53|4087.53|4087.53|4087.53|4087.53|4087.53|4087.53|4087.53|0
1605258590000|2020-11-13 09:09:50|4086.94|4086.94|4086.89|4086.89|4086.94|4086.94|4085.92|4085.92|0
1605258600000|2020-11-13 09:10:00|4085.94|4085.94|4084.73|4084.73|4085.94|4085.94|4084.73|4084.73|0
1605258610000|2020-11-13 09:10:10|4084.95|4084.95|4085.17|4085.17|4085.17|4085.17|4084.95|4084.95|0
1605258620000|2020-11-13 09:10:20|4084.73|4084.73|4083.41|4083.41|4084.73|4084.73|4083.41|4083.41|0
1605258630000|2020-11-13 09:10:30|4082.68|4082.68|4082.93|4082.93|4082.93|4082.93|4082.44|4082.44|0
1605258640000|2020-11-13 09:10:40|4082.44|4082.44|4082.93|4082.93|4082.93|4082.93|4082.44|4082.44|0
1605258650000|2020-11-13 09:10:50|4082.63|4082.63|4081.25|4081.25|4082.63|4082.63|4081.25|4081.25|0
1605258660000|2020-11-13 09:11:00|4080.66|4080.66|4080.18|4080.18|4080.66|4080.66|4080.18|4080.18|0
1605258670000|2020-11-13 09:11:10|4080.42|4080.42|4080.42|4080.42|4080.42|4080.42|4080.42|4080.42|0
1605258690000|2020-11-13 09:11:30|4079.54|4079.54|4079.54|4079.54|4079.54|4079.54|4079.54|4079.54|0
1605258710000|2020-11-13 09:11:50|4079.25|4079.25|4079.25|4079.25|4079.25|4079.25|4079.25|4079.25|0
1605258720000|2020-11-13 09:12:00|4079.03|4079.03|4078.37|4078.37|4079.03|4079.03|4078.37|4078.37|0
1605258750000|2020-11-13 09:12:30|4078.67|4078.67|4078.82|4078.82|4080.64|4080.64|4078.33|4078.33|0
1605258760000|2020-11-13 09:12:40|4079.5|4079.5|4079.5|4079.5|4079.5|4079.5|4079.5|4079.5|0
1605258780000|2020-11-13 09:13:00|4078.62|4078.62|4077.12|4077.12|4078.62|4078.62|4077.12|4077.12|0
1605258790000|2020-11-13 09:13:10|4077.6|4077.6|4077.89|4077.89|4078.62|4078.62|4077.6|4077.6|0
1605258810000|2020-11-13 09:13:30|4077.38|4077.38|4074.61|4074.61|4077.38|4077.38|4073.49|4073.49|0
1605258820000|2020-11-13 09:13:40|4075.09|4075.09|4075.09|4075.09|4075.09|4075.09|4075.09|4075.09|0
1605258830000|2020-11-13 09:13:50|4075.75|4075.75|4076.33|4076.33|4076.33|4076.33|4075.75|4075.75|0
1605258840000|2020-11-13 09:14:00|4076.09|4076.09|4073.83|4073.83|4076.09|4076.09|4073.83|4073.83|0
1605258850000|2020-11-13 09:14:10|4073.61|4073.61|4073.59|4073.59|4073.61|4073.61|4073.59|4073.59|0
1605258880000|2020-11-13 09:14:40|4074.08|4074.08|4074.08|4074.08|4074.08|4074.08|4074.08|4074.08|0
1605258890000|2020-11-13 09:14:50|4073.54|4073.54|4073.49|4073.49|4073.54|4073.54|4071.86|4071.86|0
1605258900000|2020-11-13 09:15:00|4073.05|4073.05|4073.05|4073.05|4073.05|4073.05|4073.05|4073.05|0
1605258920000|2020-11-13 09:15:20|4073.3|4073.3|4073.33|4073.33|4073.33|4073.33|4073.3|4073.3|0
1605258930000|2020-11-13 09:15:30|4073.55|4073.55|4073.55|4073.55|4073.55|4073.55|4073.55|4073.55|0
1605258940000|2020-11-13 09:15:40|4073.84|4073.84|4075.16|4075.16|4075.16|4075.16|4073.84|4073.84|0
1605258950000|2020-11-13 09:15:50|4074.57|4074.57|4074.57|4074.57|4074.57|4074.57|4074.57|4074.57|0
1605258960000|2020-11-13 09:16:00|4074.3|4074.3|4073.76|4073.76|4074.3|4074.3|4073.76|4073.76|0
1605258970000|2020-11-13 09:16:10|4073.51|4073.51|4072.86|4072.86|4073.51|4073.51|4072.86|4072.86|0
1605258980000|2020-11-13 09:16:20|4073.15|4073.15|4073.15|4073.15|4073.15|4073.15|4073.15|4073.15|0
1605258990000|2020-11-13 09:16:30|4075|4075|4080.86|4080.86|4080.86|4080.86|4075|4075|0
1605259000000|2020-11-13 09:16:40|4081.15|4081.15|4081.15|4081.15|4081.15|4081.15|4081.15|4081.15|0
1605259010000|2020-11-13 09:16:50|4080.71|4080.71|4080.71|4080.71|4080.71|4080.71|4080.71|4080.71|0
1605259030000|2020-11-13 09:17:10|4081.01|4081.01|4081.01|4081.01|4081.01|4081.01|4081.01|4081.01|0
1605259040000|2020-11-13 09:17:20|4080.79|4080.79|4080.79|4080.79|4080.79|4080.79|4080.79|4080.79|0
1605259050000|2020-11-13 09:17:30|4081.01|4081.01|4081.01|4081.01|4081.01|4081.01|4081.01|4081.01|0
1605259060000|2020-11-13 09:17:40|4081.89|4081.89|4081.89|4081.89|4081.89|4081.89|4081.89|4081.89|0
1605259070000|2020-11-13 09:17:50|4081.3|4081.3|4084.92|4084.92|4085.14|4085.14|4081.06|4081.06|0
1605259080000|2020-11-13 09:18:00|4084.68|4084.68|4084.71|4084.71|4085.43|4085.43|4084.68|4084.68|0
1605259090000|2020-11-13 09:18:10|4084.95|4084.95|4085.63|4085.63|4085.63|4085.63|4084.95|4084.95|0
1605259120000|2020-11-13 09:18:40|4085.34|4085.34|4084.36|4084.36|4085.34|4085.34|4084.36|4084.36|0
1605259130000|2020-11-13 09:18:50|4084.12|4084.12|4082.76|4082.76|4084.12|4084.12|4082.76|4082.76|0
1605259140000|2020-11-13 09:19:00|4083.05|4083.05|4083.05|4083.05|4083.05|4083.05|4083.05|4083.05|0
1605259150000|2020-11-13 09:19:10|4082.61|4082.61|4082.37|4082.37|4082.61|4082.61|4082.37|4082.37|0
1605259160000|2020-11-13 09:19:20|4082.59|4082.59|4082.59|4082.59|4082.59|4082.59|4082.59|4082.59|0
1605259170000|2020-11-13 09:19:30|4083.07|4083.07|4083.21|4083.21|4084.11|4084.11|4083.07|4083.07|0
1605259180000|2020-11-13 09:19:40|4081.7|4081.7|4081.39|4081.39|4081.7|4081.7|4081.39|4081.39|0
1605259190000|2020-11-13 09:19:50|4082.11|4082.11|4082.11|4082.11|4082.11|4082.11|4082.11|4082.11|0
1605259200000|2020-11-13 09:20:00|4082.36|4082.36|4084.04|4084.04|4084.04|4084.04|4082.36|4082.36|0
1605259210000|2020-11-13 09:20:10|4084.76|4084.76|4086.86|4086.86|4086.86|4086.86|4084.76|4084.76|0
1605259230000|2020-11-13 09:20:30|4086.64|4086.64|4085.91|4085.91|4086.64|4086.64|4085.91|4085.91|0
1605259240000|2020-11-13 09:20:40|4085.19|4085.19|4084.6|4084.6|4085.19|4085.19|4084.6|4084.6|0
1605259250000|2020-11-13 09:20:50|4083.21|4083.21|4082.41|4082.41|4083.21|4083.21|4082.41|4082.41|0
1605259270000|2020-11-13 09:21:10|4080.95|4080.95|4081.16|4081.16|4081.19|4081.19|4080.95|4080.95|0
1605259280000|2020-11-13 09:21:20|4080.94|4080.94|4081.43|4081.43|4081.43|4081.43|4080.94|4080.94|0
1605259290000|2020-11-13 09:21:30|4081.18|4081.18|4081.18|4081.18|4081.18|4081.18|4081.18|4081.18|0
1605259310000|2020-11-13 09:21:50|4081.89|4081.89|4081.64|4081.64|4081.89|4081.89|4081.64|4081.64|0
1605259320000|2020-11-13 09:22:00|4081.65|4081.65|4081.65|4081.65|4081.65|4081.65|4081.65|4081.65|0
1605259330000|2020-11-13 09:22:10|4081.41|4081.41|4080.75|4080.75|4081.41|4081.41|4080.75|4080.75|0
1605259340000|2020-11-13 09:22:20|4081|4081|4081.24|4081.24|4081.24|4081.24|4081|4081|0
1605259350000|2020-11-13 09:22:30|4081|4081|4081.24|4081.24|4081.24|4081.24|4081|4081|0
1605259360000|2020-11-13 09:22:40|4081.82|4081.82|4084.06|4084.06|4085.57|4085.57|4081.82|4081.82|0
1605259370000|2020-11-13 09:22:50|4084.28|4084.28|4086.35|4086.35|4086.35|4086.35|4084.28|4084.28|0
1605259380000|2020-11-13 09:23:00|4086.13|4086.13|4086.42|4086.42|4086.42|4086.42|4086.13|4086.13|0
1605259390000|2020-11-13 09:23:10|4086.13|4086.13|4084.96|4084.96|4086.13|4086.13|4084.96|4084.96|0
1605259400000|2020-11-13 09:23:20|4084.67|4084.67|4083.7|4083.7|4084.67|4084.67|4083.7|4083.7|0
1605259410000|2020-11-13 09:23:30|4083.99|4083.99|4083.99|4083.99|4083.99|4083.99|4083.99|4083.99|0
1605259420000|2020-11-13 09:23:40|4082.48|4082.48|4082.48|4082.48|4082.48|4082.48|4082.48|4082.48|0
1605259430000|2020-11-13 09:23:50|4083.07|4083.07|4083.51|4083.51|4083.51|4083.51|4082.58|4082.58|0
1605259440000|2020-11-13 09:24:00|4083.72|4083.72|4084.72|4084.72|4085.62|4085.62|4083.72|4083.72|0
1605259450000|2020-11-13 09:24:10|4084.29|4084.29|4084.29|4084.29|4084.29|4084.29|4083.99|4083.99|0
1605259460000|2020-11-13 09:24:20|4083.55|4083.55|4085.53|4085.53|4085.53|4085.53|4082.82|4082.82|0
1605259470000|2020-11-13 09:24:30|4085.82|4085.82|4085.82|4085.82|4085.82|4085.82|4085.82|4085.82|0
1605259480000|2020-11-13 09:24:40|4086.01|4086.01|4084.48|4084.48|4086.01|4086.01|4084.19|4084.19|0
1605259490000|2020-11-13 09:24:50|4083.75|4083.75|4084.04|4084.04|4084.04|4084.04|4083.75|4083.75|0
1605259510000|2020-11-13 09:25:10|4084.34|4084.34|4084.85|4084.85|4084.85|4084.85|4084.34|4084.34|0
1605259520000|2020-11-13 09:25:20|4084.86|4084.86|4084.86|4084.86|4084.86|4084.86|4084.86|4084.86|0
1605259530000|2020-11-13 09:25:30|4084.64|4084.64|4084.64|4084.64|4084.64|4084.64|4084.64|4084.64|0
1605259540000|2020-11-13 09:25:40|4083.98|4083.98|4083.98|4083.98|4083.98|4083.98|4083.98|4083.98|0
1605259550000|2020-11-13 09:25:50|4084.71|4084.71|4085.13|4085.13|4085.61|4085.61|4084.71|4084.71|0
1605259560000|2020-11-13 09:26:00|4084.91|4084.91|4084.91|4084.91|4084.91|4084.91|4084.91|4084.91|0
1605259570000|2020-11-13 09:26:10|4086.46|4086.46|4086.46|4086.46|4086.46|4086.46|4086.46|4086.46|0
1605259580000|2020-11-13 09:26:20|4087.34|4087.34|4085.73|4085.73|4087.34|4087.34|4085.42|4085.42|0
1605259600000|2020-11-13 09:26:40|4085.51|4085.51|4083.18|4083.18|4085.51|4085.51|4081.82|4081.82|0
1605259620000|2020-11-13 09:27:00|4083.19|4083.19|4083.92|4083.92|4083.92|4083.92|4083.19|4083.19|0
1605259630000|2020-11-13 09:27:10|4084.36|4084.36|4083.23|4083.23|4084.36|4084.36|4083.2|4083.2|0
1605259640000|2020-11-13 09:27:20|4083.66|4083.66|4083.66|4083.66|4083.66|4083.66|4083.66|4083.66|0
1605259650000|2020-11-13 09:27:30|4083.23|4083.23|4084.98|4084.98|4084.98|4084.98|4083.23|4083.23|0
1605259660000|2020-11-13 09:27:40|4085.71|4085.71|4087.08|4087.08|4087.66|4087.66|4085.71|4085.71|0
1605259670000|2020-11-13 09:27:50|4085.98|4085.98|4085.35|4085.35|4085.98|4085.98|4084.91|4084.91|0
1605259680000|2020-11-13 09:28:00|4085.64|4085.64|4085.64|4085.64|4085.64|4085.64|4085.64|4085.64|0
1605259690000|2020-11-13 09:28:10|4084.69|4084.69|4085.13|4085.13|4085.13|4085.13|4084.69|4084.69|0
1605259700000|2020-11-13 09:28:20|4084.84|4084.84|4083.55|4083.55|4084.84|4084.84|4083.55|4083.55|0
1605259710000|2020-11-13 09:28:30|4083.79|4083.79|4084.32|4084.32|4084.32|4084.32|4083.79|4083.79|0
1605259720000|2020-11-13 09:28:40|4084.98|4084.98|4084.69|4084.69|4084.98|4084.98|4084.69|4084.69|0
1605259730000|2020-11-13 09:28:50|4084.54|4084.54|4084.52|4084.52|4084.54|4084.54|4084.08|4084.08|0
1605259740000|2020-11-13 09:29:00|4084.08|4084.08|4084.43|4084.43|4084.43|4084.43|4083.84|4083.84|0
1605259750000|2020-11-13 09:29:10|4084.67|4084.67|4084.67|4084.67|4084.67|4084.67|4084.67|4084.67|0
1605259760000|2020-11-13 09:29:20|4084.61|4084.61|4084.61|4084.61|4084.61|4084.61|4084.61|4084.61|0
1605259780000|2020-11-13 09:29:40|4084.91|4084.91|4084.35|4084.35|4085.2|4085.2|4083.42|4083.42|0
1605259800000|2020-11-13 09:30:00|4085.52|4085.52|4087.74|4087.74|4087.74|4087.74|4085.52|4085.52|0
1605259810000|2020-11-13 09:30:10|4088.03|4088.03|4088.25|4088.25|4088.25|4088.25|4087.79|4087.79|0
1605259820000|2020-11-13 09:30:20|4087.37|4087.37|4087.59|4087.59|4087.59|4087.59|4087.37|4087.37|0
1605259830000|2020-11-13 09:30:30|4087.3|4087.3|4086.71|4086.71|4087.3|4087.3|4086.71|4086.71|0
1605259840000|2020-11-13 09:30:40|4086.42|4086.42|4086.71|4086.71|4086.71|4086.71|4086.42|4086.42|0
1605259850000|2020-11-13 09:30:50|4086.05|4086.05|4085.03|4085.03|4086.05|4086.05|4085.03|4085.03|0
1605259860000|2020-11-13 09:31:00|4085.52|4085.52|4088.15|4088.15|4088.15|4088.15|4085.52|4085.52|0
1605259870000|2020-11-13 09:31:10|4086.96|4086.96|4086.96|4086.96|4086.96|4086.96|4086.96|4086.96|0
1605259880000|2020-11-13 09:31:20|4086.94|4086.94|4087.24|4087.24|4087.24|4087.24|4086.94|4086.94|0
1605259890000|2020-11-13 09:31:30|4086.94|4086.94|4086.94|4086.94|4086.94|4086.94|4086.94|4086.94|0
1605259900000|2020-11-13 09:31:40|4087.53|4087.53|4087.53|4087.53|4087.82|4087.82|4087.53|4087.53|0
1605259910000|2020-11-13 09:31:50|4088.63|4088.63|4088.85|4088.85|4088.85|4088.85|4088.63|4088.63|0
1605259920000|2020-11-13 09:32:00|4090.3|4090.3|4090.3|4090.3|4090.3|4090.3|4090.3|4090.3|0
1605259930000|2020-11-13 09:32:10|4090.06|4090.06|4090.02|4090.02|4090.06|4090.06|4089.07|4089.07|0
1605259940000|2020-11-13 09:32:20|4091.72|4091.72|4089.51|4089.51|4092.26|4092.26|4088.83|4088.83|0
1605259950000|2020-11-13 09:32:30|4089.07|4089.07|4088.59|4088.59|4089.07|4089.07|4088.59|4088.59|0
1605259960000|2020-11-13 09:32:40|4087.85|4087.85|4086.91|4086.91|4087.85|4087.85|4086.91|4086.91|0
1605259970000|2020-11-13 09:32:50|4087.39|4087.39|4087.83|4087.83|4087.83|4087.83|4087.39|4087.39|0
1605259980000|2020-11-13 09:33:00|4087.8|4087.8|4088.07|4088.07|4088.07|4088.07|4087.58|4087.58|0
1605259990000|2020-11-13 09:33:10|4088.02|4088.02|4088.02|4088.02|4088.02|4088.02|4088.02|4088.02|0
1605260010000|2020-11-13 09:33:30|4087.43|4087.43|4087.72|4087.72|4087.72|4087.72|4087.43|4087.43|0
1605260020000|2020-11-13 09:33:40|4089.11|4089.11|4089.4|4089.4|4089.7|4089.7|4089.11|4089.11|0
1605260030000|2020-11-13 09:33:50|4090.62|4090.62|4090.62|4090.62|4090.62|4090.62|4090.62|4090.62|0
1605260040000|2020-11-13 09:34:00|4090.37|4090.37|4089.98|4089.98|4090.95|4090.95|4089.98|4089.98|0
1605260050000|2020-11-13 09:34:10|4090.49|4090.49|4091.85|4091.85|4092.1|4092.1|4090.2|4090.2|0
1605260060000|2020-11-13 09:34:20|4091.56|4091.56|4091.8|4091.8|4091.8|4091.8|4091.56|4091.56|0
1605260070000|2020-11-13 09:34:30|4092.05|4092.05|4092.05|4092.05|4092.05|4092.05|4092.05|4092.05|0
1605260080000|2020-11-13 09:34:40|4092.34|4092.34|4092.34|4092.34|4092.34|4092.34|4092.34|4092.34|0
1605260090000|2020-11-13 09:34:50|4092.58|4092.58|4091.07|4091.07|4092.58|4092.58|4091.07|4091.07|0
1605260110000|2020-11-13 09:35:10|4091.51|4091.51|4091.83|4091.83|4092.31|4092.31|4091.51|4091.51|0
1605260120000|2020-11-13 09:35:20|4091.58|4091.58|4091.58|4091.58|4091.58|4091.58|4091.58|4091.58|0
1605260130000|2020-11-13 09:35:30|4091.88|4091.88|4093.28|4093.28|4093.28|4093.28|4091.88|4091.88|0
1605260140000|2020-11-13 09:35:40|4092.99|4092.99|4092.99|4092.99|4092.99|4092.99|4092.99|4092.99|0
1605260170000|2020-11-13 09:36:10|4092.04|4092.04|4093.45|4093.45|4093.67|4093.67|4092.04|4092.04|0
1605260180000|2020-11-13 09:36:20|4093.21|4093.21|4093.5|4093.5|4093.5|4093.5|4093.21|4093.21|0
1605260200000|2020-11-13 09:36:40|4093.97|4093.97|4093.94|4093.94|4094.18|4094.18|4093.94|4093.94|0
1605260210000|2020-11-13 09:36:50|4094.43|4094.43|4096.67|4096.67|4096.67|4096.67|4094.43|4094.43|0
1605260220000|2020-11-13 09:37:00|4096.38|4096.38|4096.86|4096.86|4096.86|4096.86|4096.38|4096.38|0
1605260230000|2020-11-13 09:37:10|4096.35|4096.35|4096.83|4096.83|4096.83|4096.83|4096.06|4096.06|0
1605260240000|2020-11-13 09:37:20|4097.05|4097.05|4096.55|4096.55|4097.25|4097.25|4096.55|4096.55|0
1605260250000|2020-11-13 09:37:30|4096.26|4096.26|4096.5|4096.5|4096.5|4096.5|4096.26|4096.26|0
1605260260000|2020-11-13 09:37:40|4096.74|4096.74|4096.74|4096.74|4096.74|4096.74|4096.74|4096.74|0
1605260270000|2020-11-13 09:37:50|4097.33|4097.33|4097.03|4097.03|4097.33|4097.33|4097.03|4097.03|0
1605260280000|2020-11-13 09:38:00|4097.76|4097.76|4097.01|4097.01|4097.76|4097.76|4097.01|4097.01|0
1605260290000|2020-11-13 09:38:10|4097.3|4097.3|4097.54|4097.54|4097.54|4097.54|4097.06|4097.06|0
1605260300000|2020-11-13 09:38:20|4097.76|4097.76|4096.28|4096.28|4097.76|4097.76|4096.28|4096.28|0
1605260310000|2020-11-13 09:38:30|4096.06|4096.06|4097.35|4097.35|4097.35|4097.35|4096.06|4096.06|0
1605260320000|2020-11-13 09:38:40|4097.42|4097.42|4097.42|4097.42|4097.42|4097.42|4097.42|4097.42|0
1605260330000|2020-11-13 09:38:50|4097.18|4097.18|4097.18|4097.18|4097.18|4097.18|4097.18|4097.18|0
1605260340000|2020-11-13 09:39:00|4097.67|4097.67|4097.67|4097.67|4097.91|4097.91|4097.42|4097.42|0
1605260350000|2020-11-13 09:39:10|4096.33|4096.33|4096.13|4096.13|4096.33|4096.33|4096.13|4096.13|0
1605260360000|2020-11-13 09:39:20|4095.48|4095.48|4095.16|4095.16|4095.48|4095.48|4094.26|4094.26|0
1605260370000|2020-11-13 09:39:30|4095.41|4095.41|4095.45|4095.45|4095.63|4095.63|4094.97|4094.97|0
1605260380000|2020-11-13 09:39:40|4095.21|4095.21|4094.62|4094.62|4095.21|4095.21|4094.62|4094.62|0
1605260390000|2020-11-13 09:39:50|4094.16|4094.16|4093.58|4093.58|4094.16|4094.16|4093.58|4093.58|0
1605260410000|2020-11-13 09:40:10|4092.65|4092.65|4092.36|4092.36|4092.65|4092.65|4092.36|4092.36|0
1605260420000|2020-11-13 09:40:20|4092.07|4092.07|4090.68|4090.68|4092.36|4092.36|4090.68|4090.68|0
1605260430000|2020-11-13 09:40:30|4090.44|4090.44|4089.96|4089.96|4090.44|4090.44|4089.96|4089.96|0
1605260440000|2020-11-13 09:40:40|4090.2|4090.2|4089.3|4089.3|4090.2|4090.2|4089.06|4089.06|0
1605260450000|2020-11-13 09:40:50|4088.82|4088.82|4088.82|4088.82|4088.82|4088.82|4088.82|4088.82|0
1605260460000|2020-11-13 09:41:00|4087.94|4087.94|4088.38|4088.38|4088.38|4088.38|4087.94|4087.94|0
1605260500000|2020-11-13 09:41:40|4089.35|4089.35|4090.01|4090.01|4090.01|4090.01|4089.35|4089.35|0
1605260510000|2020-11-13 09:41:50|4090.59|4090.59|4091.66|4091.66|4091.66|4091.66|4090.59|4090.59|0
1605260520000|2020-11-13 09:42:00|4092.1|4092.1|4092.1|4092.1|4092.1|4092.1|4092.1|4092.1|0
1605260530000|2020-11-13 09:42:10|4093.02|4093.02|4095.8|4095.8|4095.8|4095.8|4093.02|4093.02|0
1605260540000|2020-11-13 09:42:20|4095.36|4095.36|4096.23|4096.23|4096.23|4096.23|4094.88|4094.88|0
1605260550000|2020-11-13 09:42:30|4095.4|4095.4|4095.69|4095.69|4095.69|4095.69|4094.81|4094.81|0
1605260560000|2020-11-13 09:42:40|4095.93|4095.93|4096.52|4096.52|4096.52|4096.52|4095.93|4095.93|0
1605260570000|2020-11-13 09:42:50|4095.69|4095.69|4095.91|4095.91|4095.91|4095.91|4095.69|4095.69|0
1605260580000|2020-11-13 09:43:00|4096.13|4096.13|4096.13|4096.13|4096.13|4096.13|4096.13|4096.13|0
1605260590000|2020-11-13 09:43:10|4096.42|4096.42|4096.01|4096.01|4096.91|4096.91|4095.77|4095.77|0
1605260600000|2020-11-13 09:43:20|4096.45|4096.45|4093.62|4093.62|4096.67|4096.67|4093.62|4093.62|0
1605260610000|2020-11-13 09:43:30|4093.87|4093.87|4093.87|4093.87|4093.87|4093.87|4093.87|4093.87|0
1605260630000|2020-11-13 09:43:50|4093.43|4093.43|4093.19|4093.19|4093.43|4093.43|4093.19|4093.19|0
1605260640000|2020-11-13 09:44:00|4094.07|4094.07|4095.2|4095.2|4095.2|4095.2|4094|4094|0
1605260650000|2020-11-13 09:44:10|4095.64|4095.64|4095.64|4095.64|4095.64|4095.64|4095.64|4095.64|0
1605260660000|2020-11-13 09:44:20|4096.12|4096.12|4096.12|4096.12|4096.12|4096.12|4096.12|4096.12|0
1605260670000|2020-11-13 09:44:30|4095.66|4095.66|4096.34|4096.34|4096.34|4096.34|4095.42|4095.42|0
1605260700000|2020-11-13 09:45:00|4096.59|4096.59|4096.59|4096.59|4096.59|4096.59|4096.59|4096.59|0
1605260710000|2020-11-13 09:45:10|4095.93|4095.93|4095.69|4095.69|4095.93|4095.93|4095.69|4095.69|0
1605260730000|2020-11-13 09:45:30|4095.4|4095.4|4096.94|4096.94|4096.94|4096.94|4095.4|4095.4|0
1605260740000|2020-11-13 09:45:40|4096.72|4096.72|4097.18|4097.18|4097.18|4097.18|4096.72|4096.72|0
1605260750000|2020-11-13 09:45:50|4096.96|4096.96|4096.45|4096.45|4096.96|4096.96|4096.45|4096.45|0
1605260760000|2020-11-13 09:46:00|4096.67|4096.67|4096.67|4096.67|4096.67|4096.67|4096.67|4096.67|0
1605260770000|2020-11-13 09:46:10|4096.91|4096.91|4095.13|4095.13|4096.91|4096.91|4095.13|4095.13|0
1605260780000|2020-11-13 09:46:20|4095.62|4095.62|4096.06|4096.06|4096.3|4096.3|4095.62|4095.62|0
1605260790000|2020-11-13 09:46:30|4096.78|4096.78|4096.04|4096.04|4096.78|4096.78|4095.79|4095.79|0
1605260800000|2020-11-13 09:46:40|4095.82|4095.82|4095.82|4095.82|4095.82|4095.82|4095.82|4095.82|0
1605260810000|2020-11-13 09:46:50|4096.04|4096.04|4097.96|4097.96|4098.2|4098.2|4096.04|4096.04|0
1605260820000|2020-11-13 09:47:00|4098.25|4098.25|4098.49|4098.49|4098.49|4098.49|4098.25|4098.25|0
1605260830000|2020-11-13 09:47:10|4098.78|4098.78|4098.49|4098.49|4098.78|4098.78|4098.49|4098.49|0
1605260840000|2020-11-13 09:47:20|4099.22|4099.22|4099.23|4099.23|4099.23|4099.23|4099.22|4099.22|0
1605260850000|2020-11-13 09:47:30|4100.86|4100.86|4099.11|4099.11|4100.91|4100.91|4098.41|4098.41|0
1605260860000|2020-11-13 09:47:40|4099.41|4099.41|4099.41|4099.41|4100.09|4100.09|4099.41|4099.41|0
1605260870000|2020-11-13 09:47:50|4099.65|4099.65|4099.62|4099.62|4100.09|4100.09|4099.62|4099.62|0
1605260880000|2020-11-13 09:48:00|4099.92|4099.92|4099.62|4099.62|4100.21|4100.21|4099.62|4099.62|0
1605260890000|2020-11-13 09:48:10|4099.87|4099.87|4100.11|4100.11|4100.11|4100.11|4099.87|4099.87|0
1605260900000|2020-11-13 09:48:20|4099.14|4099.14|4099.14|4099.14|4099.14|4099.14|4099.14|4099.14|0
1605260910000|2020-11-13 09:48:30|4098.92|4098.92|4098.92|4098.92|4098.92|4098.92|4098.92|4098.92|0
1605260920000|2020-11-13 09:48:40|4098.33|4098.33|4098.63|4098.63|4098.63|4098.63|4098.33|4098.33|0
1605260930000|2020-11-13 09:48:50|4098.41|4098.41|4098.04|4098.04|4098.63|4098.63|4098.04|4098.04|0
1605260940000|2020-11-13 09:49:00|4097.36|4097.36|4096.34|4096.34|4097.36|4097.36|4096.34|4096.34|0
1605260950000|2020-11-13 09:49:10|4096.63|4096.63|4096.63|4096.63|4096.63|4096.63|4096.63|4096.63|0
1605260980000|2020-11-13 09:49:40|4096.41|4096.41|4094.1|4094.1|4096.41|4096.41|4093.88|4093.88|0
1605260990000|2020-11-13 09:49:50|4094.39|4094.39|4094.32|4094.32|4094.61|4094.61|4094.32|4094.32|0
1605261000000|2020-11-13 09:50:00|4095.42|4095.42|4095.12|4095.12|4095.71|4095.71|4095.12|4095.12|0
1605261010000|2020-11-13 09:50:10|4096.09|4096.09|4096.09|4096.09|4096.09|4096.09|4096.09|4096.09|0
1605261020000|2020-11-13 09:50:20|4095.85|4095.85|4095.15|4095.15|4095.85|4095.85|4095.15|4095.15|0
1605261030000|2020-11-13 09:50:30|4094.93|4094.93|4094.05|4094.05|4094.93|4094.93|4094.05|4094.05|0
1605261040000|2020-11-13 09:50:40|4093.39|4093.39|4093.15|4093.15|4093.39|4093.39|4093.1|4093.1|0
1605261050000|2020-11-13 09:50:50|4093.81|4093.81|4094.97|4094.97|4095.46|4095.46|4093.81|4093.81|0
1605261060000|2020-11-13 09:51:00|4094.73|4094.73|4095.02|4095.02|4095.02|4095.02|4094.73|4094.73|0
1605261070000|2020-11-13 09:51:10|4094.58|4094.58|4094.58|4094.58|4094.58|4094.58|4094.58|4094.58|0
1605261080000|2020-11-13 09:51:20|4094.36|4094.36|4094.36|4094.36|4094.36|4094.36|4094.36|4094.36|0
1605261100000|2020-11-13 09:51:40|4094.07|4094.07|4092.05|4092.05|4094.07|4094.07|4092.05|4092.05|0
1605261110000|2020-11-13 09:51:50|4091.39|4091.39|4091.41|4091.41|4092.54|4092.54|4091.39|4091.39|0
1605261140000|2020-11-13 09:52:20|4091.63|4091.63|4091.63|4091.63|4092.09|4092.09|4091.63|4091.63|0
1605261150000|2020-11-13 09:52:30|4091.34|4091.34|4091.34|4091.34|4091.34|4091.34|4091.34|4091.34|0
1605261160000|2020-11-13 09:52:40|4092.36|4092.36|4093.5|4093.5|4093.5|4093.5|4092.36|4092.36|0
1605261170000|2020-11-13 09:52:50|4093.26|4093.26|4094.16|4094.16|4094.16|4094.16|4093.26|4093.26|0
1605261180000|2020-11-13 09:53:00|4094.19|4094.19|4094.77|4094.77|4094.77|4094.77|4094.19|4094.19|0
1605261190000|2020-11-13 09:53:10|4093.02|4093.02|4093.26|4093.26|4093.26|4093.26|4093.02|4093.02|0
1605261200000|2020-11-13 09:53:20|4094.4|4094.4|4094.4|4094.4|4094.4|4094.4|4094.4|4094.4|0
1605261210000|2020-11-13 09:53:30|4093.97|4093.97|4093.77|4093.77|4094.26|4094.26|4093.77|4093.77|0
1605261220000|2020-11-13 09:53:40|4093.48|4093.48|4093.53|4093.53|4093.56|4093.56|4093.26|4093.26|0
1605261230000|2020-11-13 09:53:50|4094.02|4094.02|4094.02|4094.02|4094.02|4094.02|4094.02|4094.02|0
1605261240000|2020-11-13 09:54:00|4094.67|4094.67|4095.21|4095.21|4095.69|4095.69|4094.67|4094.67|0
1605261260000|2020-11-13 09:54:20|4095.69|4095.69|4095.21|4095.21|4095.69|4095.69|4094.99|4094.99|0
1605261270000|2020-11-13 09:54:30|4095.69|4095.69|4095.73|4095.73|4095.73|4095.73|4095.69|4095.69|0
1605261280000|2020-11-13 09:54:40|4095.95|4095.95|4096.97|4096.97|4096.97|4096.97|4095.95|4095.95|0
1605261290000|2020-11-13 09:54:50|4096.75|4096.75|4096.51|4096.51|4096.75|4096.75|4096.22|4096.22|0
1605261300000|2020-11-13 09:55:00|4096.75|4096.75|4097.4|4097.4|4097.68|4097.68|4096.75|4096.75|0
1605261310000|2020-11-13 09:55:10|4097.89|4097.89|4098.69|4098.69|4098.69|4098.69|4097.89|4097.89|0
1605261320000|2020-11-13 09:55:20|4098.98|4098.98|4099.73|4099.73|4099.73|4099.73|4098.98|4098.98|0
1605261330000|2020-11-13 09:55:30|4099.44|4099.44|4100.8|4100.8|4100.8|4100.8|4099.44|4099.44|0
1605261340000|2020-11-13 09:55:40|4101.02|4101.02|4100.97|4100.97|4101.02|4101.02|4099.7|4099.7|0
1605261350000|2020-11-13 09:55:50|4100.99|4100.99|4100.99|4100.99|4100.99|4100.99|4100.99|4100.99|0
1605261360000|2020-11-13 09:56:00|4100.31|4100.31|4097.78|4097.78|4100.31|4100.31|4097.78|4097.78|0
1605261370000|2020-11-13 09:56:10|4097.34|4097.34|4096.63|4096.63|4097.34|4097.34|4096.63|4096.63|0
1605261380000|2020-11-13 09:56:20|4096.88|4096.88|4098.34|4098.34|4098.34|4098.34|4096.88|4096.88|0
1605261390000|2020-11-13 09:56:30|4097.9|4097.9|4097.07|4097.07|4098.14|4098.14|4097.07|4097.07|0
1605261400000|2020-11-13 09:56:40|4097.29|4097.29|4097.38|4097.38|4098.26|4098.26|4097.29|4097.29|0
1605261410000|2020-11-13 09:56:50|4096.42|4096.42|4096.71|4096.71|4096.71|4096.71|4096.42|4096.42|0
1605261420000|2020-11-13 09:57:00|4096.42|4096.42|4096.42|4096.42|4096.42|4096.42|4096.42|4096.42|0
1605261440000|2020-11-13 09:57:20|4097.15|4097.15|4099.41|4099.41|4099.41|4099.41|4097.15|4097.15|0
1605261450000|2020-11-13 09:57:30|4099.43|4099.43|4099.43|4099.43|4099.43|4099.43|4099.43|4099.43|0
1605261460000|2020-11-13 09:57:40|4098.99|4098.99|4098.28|4098.28|4098.99|4098.99|4098.28|4098.28|0
1605261470000|2020-11-13 09:57:50|4098.3|4098.3|4098.3|4098.3|4098.3|4098.3|4098.3|4098.3|0
1605261480000|2020-11-13 09:58:00|4099.42|4099.42|4100|4100|4100.3|4100.3|4099.42|4099.42|0
1605261490000|2020-11-13 09:58:10|4099.71|4099.71|4100.17|4100.17|4100.17|4100.17|4099.71|4099.71|0
1605261510000|2020-11-13 09:58:30|4100.41|4100.41|4100.66|4100.66|4100.66|4100.66|4100.19|4100.19|0
1605261520000|2020-11-13 09:58:40|4100.44|4100.44|4099.95|4099.95|4100.44|4100.44|4099.95|4099.95|0
1605261530000|2020-11-13 09:58:50|4099.66|4099.66|4099.68|4099.68|4099.68|4099.68|4099.15|4099.15|0
1605261540000|2020-11-13 09:59:00|4099.9|4099.9|4099.9|4099.9|4100.12|4100.12|4099.66|4099.66|0
1605261550000|2020-11-13 09:59:10|4099.66|4099.66|4099.73|4099.73|4100.41|4100.41|4099.66|4099.66|0
1605261560000|2020-11-13 09:59:20|4099.44|4099.44|4099.15|4099.15|4099.44|4099.44|4099.15|4099.15|0
1605261570000|2020-11-13 09:59:30|4099.63|4099.63|4099.34|4099.34|4099.63|4099.63|4099.34|4099.34|0
1605261580000|2020-11-13 09:59:40|4099.54|4099.54|4100.02|4100.02|4100.02|4100.02|4099.54|4099.54|0
1605261590000|2020-11-13 09:59:50|4099.8|4099.8|4099.32|4099.32|4099.8|4099.8|4099.32|4099.32|0
1605261600000|2020-11-13 10:00:00|4099.56|4099.56|4099.02|4099.02|4099.56|4099.56|4099.02|4099.02|0
1605261610000|2020-11-13 10:00:10|4098.8|4098.8|4098.08|4098.08|4098.8|4098.8|4098.08|4098.08|0
1605261620000|2020-11-13 10:00:20|4097.86|4097.86|4097.86|4097.86|4097.86|4097.86|4097.86|4097.86|0
1605261630000|2020-11-13 10:00:30|4098.3|4098.3|4098.88|4098.88|4098.88|4098.88|4098.3|4098.3|0
1605261640000|2020-11-13 10:00:40|4098.66|4098.66|4099.15|4099.15|4099.15|4099.15|4098.66|4098.66|0
1605261650000|2020-11-13 10:00:50|4098.42|4098.42|4099.34|4099.34|4099.37|4099.37|4098.18|4098.18|0
1605261660000|2020-11-13 10:01:00|4099.56|4099.56|4098.44|4098.44|4099.78|4099.78|4098.44|4098.44|0
1605261670000|2020-11-13 10:01:10|4099.14|4099.14|4101.22|4101.22|4101.22|4101.22|4099.14|4099.14|0
1605261680000|2020-11-13 10:01:20|4101.51|4101.51|4100.24|4100.24|4101.51|4101.51|4100.24|4100.24|0
1605261690000|2020-11-13 10:01:30|4100|4100|4100.95|4100.95|4101.87|4101.87|4100|4100|0
1605261700000|2020-11-13 10:01:40|4100.65|4100.65|4100.85|4100.85|4101.09|4101.09|4100.41|4100.41|0
1605261730000|2020-11-13 10:02:10|4100.12|4100.12|4098.9|4098.9|4100.12|4100.12|4098.9|4098.9|0
1605261750000|2020-11-13 10:02:30|4099.39|4099.39|4098.9|4098.9|4100.04|4100.04|4098.9|4098.9|0
1605261760000|2020-11-13 10:02:40|4099.14|4099.14|4097.54|4097.54|4099.14|4099.14|4097.54|4097.54|0
1605261770000|2020-11-13 10:02:50|4097.3|4097.3|4097|4097|4097.3|4097.3|4097|4097|0
1605261780000|2020-11-13 10:03:00|4096.86|4096.86|4097.86|4097.86|4097.86|4097.86|4096.86|4096.86|0
1605261790000|2020-11-13 10:03:10|4097.64|4097.64|4096.37|4096.37|4097.64|4097.64|4096.37|4096.37|0
1605261800000|2020-11-13 10:03:20|4095.93|4095.93|4095.93|4095.93|4095.93|4095.93|4095.93|4095.93|0
1605261830000|2020-11-13 10:03:50|4095.28|4095.28|4094.98|4094.98|4095.28|4095.28|4094.98|4094.98|0
1605261840000|2020-11-13 10:04:00|4094.5|4094.5|4093.6|4093.6|4094.98|4094.98|4093.6|4093.6|0
1605261850000|2020-11-13 10:04:10|4094.19|4094.19|4094.92|4094.92|4094.92|4094.92|4094.19|4094.19|0
1605261860000|2020-11-13 10:04:20|4094.62|4094.62|4093.94|4093.94|4094.62|4094.62|4093.94|4093.94|0
1605261870000|2020-11-13 10:04:30|4094.96|4094.96|4095.86|4095.86|4095.86|4095.86|4094.96|4094.96|0
1605261880000|2020-11-13 10:04:40|4095.35|4095.35|4093.41|4093.41|4095.35|4095.35|4093.41|4093.41|0
1605261890000|2020-11-13 10:04:50|4093.19|4093.19|4093.19|4093.19|4093.19|4093.19|4093.19|4093.19|0
1605261910000|2020-11-13 10:05:10|4093.77|4093.77|4094.07|4094.07|4094.07|4094.07|4093.77|4093.77|0
1605261920000|2020-11-13 10:05:20|4094.13|4094.13|4095.28|4095.28|4095.28|4095.28|4094.13|4094.13|0
1605261930000|2020-11-13 10:05:30|4094.99|4094.99|4095.5|4095.5|4095.5|4095.5|4094.99|4094.99|0
1605261940000|2020-11-13 10:05:40|4095.98|4095.98|4095.69|4095.69|4096.13|4096.13|4095.69|4095.69|0
1605261950000|2020-11-13 10:05:50|4095.98|4095.98|4096.76|4096.76|4096.76|4096.76|4095.98|4095.98|0
1605261960000|2020-11-13 10:06:00|4096.28|4096.28|4097.71|4097.71|4099.32|4099.32|4096.28|4096.28|0
1605261970000|2020-11-13 10:06:10|4097.95|4097.95|4097.71|4097.71|4098.39|4098.39|4097.71|4097.71|0
1605261980000|2020-11-13 10:06:20|4097.49|4097.49|4096.91|4096.91|4097.49|4097.49|4096.91|4096.91|0
1605261990000|2020-11-13 10:06:30|4096.61|4096.61|4096.37|4096.37|4096.61|4096.61|4096.37|4096.37|0
1605262000000|2020-11-13 10:06:40|4095.91|4095.91|4093.6|4093.6|4095.91|4095.91|4093.6|4093.6|0
1605262010000|2020-11-13 10:06:50|4093.11|4093.11|4093.11|4093.11|4093.11|4093.11|4093.11|4093.11|0
1605262020000|2020-11-13 10:07:00|4092.63|4092.63|4092.63|4092.63|4092.63|4092.63|4092.63|4092.63|0
1605262030000|2020-11-13 10:07:10|4092.69|4092.69|4092.01|4092.01|4092.69|4092.69|4091.79|4091.79|0
1605262040000|2020-11-13 10:07:20|4091.72|4091.72|4091.72|4091.72|4091.72|4091.72|4091.72|4091.72|0
1605262050000|2020-11-13 10:07:30|4092.18|4092.18|4093.13|4093.13|4093.13|4093.13|4092.18|4092.18|0
1605262060000|2020-11-13 10:07:40|4094.59|4094.59|4095.03|4095.03|4095.03|4095.03|4094.59|4094.59|0
1605262070000|2020-11-13 10:07:50|4095.27|4095.27|4095.52|4095.52|4095.52|4095.52|4095.27|4095.27|0
1605262080000|2020-11-13 10:08:00|4095.22|4095.22|4095.37|4095.37|4095.66|4095.66|4095.22|4095.22|0
1605262090000|2020-11-13 10:08:10|4094.93|4094.93|4094.39|4094.39|4094.93|4094.93|4094.15|4094.15|0
1605262100000|2020-11-13 10:08:20|4094.61|4094.61|4094.91|4094.91|4094.91|4094.91|4094.61|4094.61|0
1605262110000|2020-11-13 10:08:30|4095.85|4095.85|4095.85|4095.85|4095.85|4095.85|4095.85|4095.85|0
1605262120000|2020-11-13 10:08:40|4095.37|4095.37|4095.95|4095.95|4095.95|4095.95|4095.37|4095.37|0
1605262130000|2020-11-13 10:08:50|4095.07|4095.07|4095.29|4095.29|4095.29|4095.29|4094.86|4094.86|0
1605262140000|2020-11-13 10:09:00|4095.59|4095.59|4095.59|4095.59|4095.59|4095.59|4095.59|4095.59|0
1605262160000|2020-11-13 10:09:20|4095.32|4095.32|4093.54|4093.54|4095.32|4095.32|4093.4|4093.4|0
1605262170000|2020-11-13 10:09:30|4093.1|4093.1|4093.08|4093.08|4093.1|4093.1|4092.03|4092.03|0
1605262180000|2020-11-13 10:09:40|4092.64|4092.64|4092.88|4092.88|4092.88|4092.88|4092.64|4092.64|0
1605262190000|2020-11-13 10:09:50|4093.13|4093.13|4092.54|4092.54|4093.13|4093.13|4092.54|4092.54|0
1605262200000|2020-11-13 10:10:00|4092.83|4092.83|4093.49|4093.49|4093.49|4093.49|4092.83|4092.83|0
1605262210000|2020-11-13 10:10:10|4094.66|4094.66|4095.81|4095.81|4096.29|4096.29|4094.66|4094.66|0
1605262220000|2020-11-13 10:10:20|4095.22|4095.22|4093.08|4093.08|4095.22|4095.22|4093.08|4093.08|0
1605262230000|2020-11-13 10:10:30|4092.86|4092.86|4092.86|4092.86|4092.86|4092.86|4092.86|4092.86|0
1605262240000|2020-11-13 10:10:40|4092.56|4092.56|4092.35|4092.35|4092.56|4092.56|4092.35|4092.35|0
1605262250000|2020-11-13 10:10:50|4092.38|4092.38|4090.41|4090.41|4092.38|4092.38|4090.41|4090.41|0
1605262260000|2020-11-13 10:11:00|4090.66|4090.66|4090.66|4090.66|4090.66|4090.66|4090.66|4090.66|0
1605262270000|2020-11-13 10:11:10|4090.41|4090.41|4091.8|4091.8|4091.8|4091.8|4090.41|4090.41|0
1605262280000|2020-11-13 10:11:20|4091.58|4091.58|4093.11|4093.11|4093.11|4093.11|4090.85|4090.85|0
1605262290000|2020-11-13 10:11:30|4093.7|4093.7|4095.33|4095.33|4095.33|4095.33|4093.7|4093.7|0
1605262300000|2020-11-13 10:11:40|4095.62|4095.62|4095.62|4095.62|4095.62|4095.62|4095.62|4095.62|0
1605262310000|2020-11-13 10:11:50|4096.11|4096.11|4095.89|4095.89|4096.11|4096.11|4095.89|4095.89|0
1605262320000|2020-11-13 10:12:00|4096.18|4096.18|4097.08|4097.08|4097.08|4097.08|4096.18|4096.18|0
1605262330000|2020-11-13 10:12:10|4095.94|4095.94|4095.94|4095.94|4095.94|4095.94|4095.94|4095.94|0
1605262360000|2020-11-13 10:12:40|4096.66|4096.66|4097.37|4097.37|4097.4|4097.4|4096.66|4096.66|0
1605262370000|2020-11-13 10:12:50|4097.13|4097.13|4095.94|4095.94|4097.13|4097.13|4095.94|4095.94|0
1605262400000|2020-11-13 10:13:20|4095.45|4095.45|4095.45|4095.45|4095.45|4095.45|4095.45|4095.45|0
1605262410000|2020-11-13 10:13:30|4095.21|4095.21|4095.21|4095.21|4095.21|4095.21|4095.21|4095.21|0
1605262430000|2020-11-13 10:13:50|4095.69|4095.69|4095.62|4095.62|4095.91|4095.91|4095.62|4095.62|0
1605262440000|2020-11-13 10:14:00|4095.38|4095.38|4095.6|4095.6|4095.84|4095.84|4095.38|4095.38|0
1605262450000|2020-11-13 10:14:10|4094.94|4094.94|4094.65|4094.65|4094.94|4094.94|4094.35|4094.35|0
1605262460000|2020-11-13 10:14:20|4094.4|4094.4|4094.4|4094.4|4094.4|4094.4|4094.4|4094.4|0
1605262470000|2020-11-13 10:14:30|4093.14|4093.14|4092.9|4092.9|4093.14|4093.14|4092.9|4092.9|0
1605262490000|2020-11-13 10:14:50|4093.62|4093.62|4093.33|4093.33|4093.62|4093.62|4093.33|4093.33|0
1605262500000|2020-11-13 10:15:00|4092.89|4092.89|4093.77|4093.77|4093.77|4093.77|4092.65|4092.65|0
1605262510000|2020-11-13 10:15:10|4093.55|4093.55|4093.31|4093.31|4093.55|4093.55|4093.31|4093.31|0
1605262520000|2020-11-13 10:15:20|4093.53|4093.53|4093.53|4093.53|4093.53|4093.53|4093.53|4093.53|0
1605262530000|2020-11-13 10:15:30|4093.96|4093.96|4093.96|4093.96|4094.45|4094.45|4093.96|4093.96|0
1605262540000|2020-11-13 10:15:40|4094.21|4094.21|4093.99|4093.99|4094.21|4094.21|4093.99|4093.99|0
1605262550000|2020-11-13 10:15:50|4093.74|4093.74|4092.02|4092.02|4093.74|4093.74|4092.02|4092.02|0
1605262570000|2020-11-13 10:16:10|4091.72|4091.72|4091.72|4091.72|4091.72|4091.72|4091.72|4091.72|0
1605262580000|2020-11-13 10:16:20|4091.74|4091.74|4091.74|4091.74|4091.74|4091.74|4091.74|4091.74|0
1605262590000|2020-11-13 10:16:30|4092.04|4092.04|4093.59|4093.59|4093.89|4093.89|4092.04|4092.04|0
1605262600000|2020-11-13 10:16:40|4093.61|4093.61|4093.61|4093.61|4093.61|4093.61|4093.61|4093.61|0
1605262610000|2020-11-13 10:16:50|4093.63|4093.63|4093.64|4093.64|4093.64|4093.64|4093.63|4093.63|0
1605262620000|2020-11-13 10:17:00|4092.74|4092.74|4092.74|4092.74|4092.74|4092.74|4092.74|4092.74|0
1605262630000|2020-11-13 10:17:10|4093.18|4093.18|4091.97|4091.97|4093.96|4093.96|4091.97|4091.97|0
1605262640000|2020-11-13 10:17:20|4091.67|4091.67|4090.68|4090.68|4091.67|4091.67|4090.68|4090.68|0
1605262650000|2020-11-13 10:17:30|4090.69|4090.69|4090.98|4090.98|4090.98|4090.98|4090.69|4090.69|0
1605262690000|2020-11-13 10:18:10|4091.2|4091.2|4092.49|4092.49|4093.46|4093.46|4091.2|4091.2|0
1605262700000|2020-11-13 10:18:20|4091.76|4091.76|4091.03|4091.03|4091.76|4091.76|4091.03|4091.03|0
1605262710000|2020-11-13 10:18:30|4091.98|4091.98|4092.66|4092.66|4092.66|4092.66|4091.98|4091.98|0
1605262720000|2020-11-13 10:18:40|4092.9|4092.9|4093.12|4093.12|4093.8|4093.8|4092.9|4092.9|0
1605262730000|2020-11-13 10:18:50|4093.77|4093.77|4096.47|4096.47|4096.47|4096.47|4093.77|4093.77|0
1605262740000|2020-11-13 10:19:00|4096.76|4096.76|4099.19|4099.19|4099.41|4099.41|4096.76|4096.76|0
1605262750000|2020-11-13 10:19:10|4099.41|4099.41|4099.46|4099.46|4099.46|4099.46|4099.41|4099.41|0
1605262760000|2020-11-13 10:19:20|4100.17|4100.17|4099.68|4099.68|4100.17|4100.17|4099.68|4099.68|0
1605262770000|2020-11-13 10:19:30|4100.17|4100.17|4099.95|4099.95|4100.39|4100.39|4099.95|4099.95|0
1605262780000|2020-11-13 10:19:40|4099.97|4099.97|4099.97|4099.97|4099.97|4099.97|4099.97|4099.97|0
1605262790000|2020-11-13 10:19:50|4100.4|4100.4|4100.4|4100.4|4100.4|4100.4|4100.4|4100.4|0
1605262800000|2020-11-13 10:20:00|4099.97|4099.97|4099.97|4099.97|4099.97|4099.97|4099.97|4099.97|0
1605262810000|2020-11-13 10:20:10|4099.67|4099.67|4099.67|4099.67|4099.67|4099.67|4099.67|4099.67|0
1605262820000|2020-11-13 10:20:20|4100.11|4100.11|4100.11|4100.11|4100.11|4100.11|4100.11|4100.11|0
1605262830000|2020-11-13 10:20:30|4100.33|4100.33|4099.87|4099.87|4100.33|4100.33|4099.87|4099.87|0
1605262850000|2020-11-13 10:20:50|4099.91|4099.91|4099.91|4099.91|4099.91|4099.91|4099.91|4099.91|0
1605262860000|2020-11-13 10:21:00|4100.13|4100.13|4100.13|4100.13|4100.13|4100.13|4100.13|4100.13|0
1605262870000|2020-11-13 10:21:10|4099.69|4099.69|4097.67|4097.67|4099.69|4099.69|4097.67|4097.67|0
1605262880000|2020-11-13 10:21:20|4097.72|4097.72|4097.67|4097.67|4097.97|4097.97|4096.95|4096.95|0
1605262900000|2020-11-13 10:21:40|4097.19|4097.19|4096.95|4096.95|4097.19|4097.19|4096.95|4096.95|0
1605262910000|2020-11-13 10:21:50|4096.73|4096.73|4094.95|4094.95|4096.73|4096.73|4094.95|4094.95|0
1605262920000|2020-11-13 10:22:00|4094.66|4094.66|4094.66|4094.66|4094.66|4094.66|4094.66|4094.66|0
1605262930000|2020-11-13 10:22:10|4094.62|4094.62|4094.52|4094.52|4095.1|4095.1|4094.52|4094.52|0
1605262940000|2020-11-13 10:22:20|4094.3|4094.3|4094.06|4094.06|4094.3|4094.3|4094.06|4094.06|0
1605262950000|2020-11-13 10:22:30|4094.35|4094.35|4093.76|4093.76|4094.35|4094.35|4093.76|4093.76|0
1605262960000|2020-11-13 10:22:40|4094.25|4094.25|4095.1|4095.1|4095.81|4095.81|4094.25|4094.25|0
1605262980000|2020-11-13 10:23:00|4094.52|4094.52|4094.06|4094.06|4094.52|4094.52|4094.06|4094.06|0
1605262990000|2020-11-13 10:23:10|4096.32|4096.32|4096.32|4096.32|4096.32|4096.32|4096.32|4096.32|0
1605263000000|2020-11-13 10:23:20|4096.35|4096.35|4096.84|4096.84|4096.84|4096.84|4096.35|4096.35|0
1605263010000|2020-11-13 10:23:30|4097.06|4097.06|4097.06|4097.06|4097.06|4097.06|4097.06|4097.06|0
1605263030000|2020-11-13 10:23:50|4096.84|4096.84|4098.3|4098.3|4098.3|4098.3|4096.6|4096.6|0
1605263040000|2020-11-13 10:24:00|4099.27|4099.27|4099.27|4099.27|4099.27|4099.27|4099.27|4099.27|0
1605263050000|2020-11-13 10:24:10|4099.03|4099.03|4099.27|4099.27|4099.27|4099.27|4099.03|4099.03|0
1605263060000|2020-11-13 10:24:20|4099.03|4099.03|4099.27|4099.27|4099.27|4099.27|4099.03|4099.03|0
1605263080000|2020-11-13 10:24:40|4099.51|4099.51|4099.51|4099.51|4099.51|4099.51|4099.51|4099.51|0
1605263090000|2020-11-13 10:24:50|4099.75|4099.75|4099.75|4099.75|4099.75|4099.75|4099.75|4099.75|0
1605263110000|2020-11-13 10:25:10|4099.05|4099.05|4099.05|4099.05|4099.05|4099.05|4099.05|4099.05|0
1605263120000|2020-11-13 10:25:20|4098.76|4098.76|4098.76|4098.76|4098.76|4098.76|4098.76|4098.76|0
1605263130000|2020-11-13 10:25:30|4098.27|4098.27|4098.79|4098.79|4098.79|4098.79|4098.27|4098.27|0
1605263140000|2020-11-13 10:25:40|4098.35|4098.35|4098.05|4098.05|4098.35|4098.35|4098.05|4098.05|0
1605263150000|2020-11-13 10:25:50|4098.54|4098.54|4099.49|4099.49|4099.49|4099.49|4098.54|4098.54|0
1605263160000|2020-11-13 10:26:00|4099.78|4099.78|4099.49|4099.49|4100.71|4100.71|4099.49|4099.49|0
1605263180000|2020-11-13 10:26:20|4100.22|4100.22|4100.71|4100.71|4100.71|4100.71|4100.22|4100.22|0
1605263210000|2020-11-13 10:26:50|4100.73|4100.73|4100.73|4100.73|4100.73|4100.73|4100.73|4100.73|0
1605263220000|2020-11-13 10:27:00|4100.95|4100.95|4101.98|4101.98|4101.98|4101.98|4100.95|4100.95|0
1605263230000|2020-11-13 10:27:10|4102.27|4102.27|4101.27|4101.27|4102.27|4102.27|4101.27|4101.27|0
1605263240000|2020-11-13 10:27:20|4100.98|4100.98|4101.23|4101.23|4101.23|4101.23|4099.74|4099.74|0
1605263250000|2020-11-13 10:27:30|4100.64|4100.64|4098.75|4098.75|4100.64|4100.64|4098.75|4098.75|0
1605263260000|2020-11-13 10:27:40|4098.97|4098.97|4098.48|4098.48|4098.97|4098.97|4098.48|4098.48|0
1605263270000|2020-11-13 10:27:50|4098.78|4098.78|4098.78|4098.78|4098.78|4098.78|4098.78|4098.78|0
1605263280000|2020-11-13 10:28:00|4098.48|4098.48|4098.78|4098.78|4098.78|4098.78|4098.48|4098.48|0
1605263290000|2020-11-13 10:28:10|4098.81|4098.81|4098.78|4098.78|4098.81|4098.81|4098.78|4098.78|0
1605263300000|2020-11-13 10:28:20|4099.02|4099.02|4098.51|4098.51|4099.02|4099.02|4098.51|4098.51|0
1605263310000|2020-11-13 10:28:30|4098.29|4098.29|4097.53|4097.53|4098.29|4098.29|4097.53|4097.53|0
1605263320000|2020-11-13 10:28:40|4097.29|4097.29|4097.95|4097.95|4097.95|4097.95|4097.29|4097.29|0
1605263340000|2020-11-13 10:29:00|4097.51|4097.51|4096.97|4096.97|4097.51|4097.51|4096.97|4096.97|0
1605263360000|2020-11-13 10:29:20|4096.68|4096.68|4095.49|4095.49|4097.27|4097.27|4095.49|4095.49|0
1605263370000|2020-11-13 10:29:30|4095.78|4095.78|4095.5|4095.5|4095.78|4095.78|4095.5|4095.5|0
1605263380000|2020-11-13 10:29:40|4095.48|4095.48|4095.02|4095.02|4095.48|4095.48|4095.02|4095.02|0
1605263390000|2020-11-13 10:29:50|4095|4095|4094.83|4094.83|4095.2|4095.2|4094.76|4094.76|0
1605263400000|2020-11-13 10:30:00|4095.12|4095.12|4095.12|4095.12|4095.12|4095.12|4095.12|4095.12|0
1605263410000|2020-11-13 10:30:10|4096.41|4096.41|4096.41|4096.41|4096.41|4096.41|4096.41|4096.41|0
1605263420000|2020-11-13 10:30:20|4097.14|4097.14|4096.85|4096.85|4097.14|4097.14|4096.85|4096.85|0
1605263430000|2020-11-13 10:30:30|4096.63|4096.63|4095.15|4095.15|4096.63|4096.63|4094.47|4094.47|0
1605263460000|2020-11-13 10:31:00|4094.93|4094.93|4094.93|4094.93|4094.93|4094.93|4094.93|4094.93|0
1605263470000|2020-11-13 10:31:10|4094.63|4094.63|4094.93|4094.93|4094.93|4094.93|4094.63|4094.63|0
1605263480000|2020-11-13 10:31:20|4094.25|4094.25|4091.14|4091.14|4094.25|4094.25|4091.14|4091.14|0
1605263490000|2020-11-13 10:31:30|4091.36|4091.36|4091.87|4091.87|4092.09|4092.09|4091.36|4091.36|0
1605263510000|2020-11-13 10:31:50|4092.09|4092.09|4094.62|4094.62|4094.62|4094.62|4092.09|4092.09|0
1605263520000|2020-11-13 10:32:00|4094.67|4094.67|4095.79|4095.79|4096.01|4096.01|4094.67|4094.67|0
1605263530000|2020-11-13 10:32:10|4095.55|4095.55|4095.47|4095.47|4095.77|4095.77|4095.18|4095.18|0
1605263540000|2020-11-13 10:32:20|4095.77|4095.77|4095.79|4095.79|4095.79|4095.79|4095.55|4095.55|0
1605263550000|2020-11-13 10:32:30|4095.35|4095.35|4093.53|4093.53|4095.35|4095.35|4093.53|4093.53|0
1605263560000|2020-11-13 10:32:40|4093.82|4093.82|4094.23|4094.23|4094.72|4094.72|4093.33|4093.33|0
1605263570000|2020-11-13 10:32:50|4094.82|4094.82|4095.45|4095.45|4096.13|4096.13|4094.82|4094.82|0
1605263580000|2020-11-13 10:33:00|4095.69|4095.69|4096.64|4096.64|4096.64|4096.64|4095.69|4095.69|0
1605263590000|2020-11-13 10:33:10|4096.86|4096.86|4098.27|4098.27|4098.51|4098.51|4096.86|4096.86|0
1605263620000|2020-11-13 10:33:40|4098.51|4098.51|4098.51|4098.51|4098.51|4098.51|4098.51|4098.51|0
1605263630000|2020-11-13 10:33:50|4099.1|4099.1|4099.1|4099.1|4099.1|4099.1|4099.1|4099.1|0
1605263640000|2020-11-13 10:34:00|4098.88|4098.88|4097.88|4097.88|4098.88|4098.88|4097.88|4097.88|0
1605263650000|2020-11-13 10:34:10|4097.59|4097.59|4097.59|4097.59|4097.59|4097.59|4097.59|4097.59|0
1605263660000|2020-11-13 10:34:20|4098.07|4098.07|4098.07|4098.07|4098.07|4098.07|4098.07|4098.07|0
1605263670000|2020-11-13 10:34:30|4098.51|4098.51|4098.56|4098.56|4098.56|4098.56|4098.27|4098.27|0
1605263680000|2020-11-13 10:34:40|4099.37|4099.37|4099.37|4099.37|4099.66|4099.66|4099.37|4099.37|0
1605263700000|2020-11-13 10:35:00|4099.15|4099.15|4099.37|4099.37|4099.37|4099.37|4099.15|4099.15|0
1605263710000|2020-11-13 10:35:10|4100.09|4100.09|4100.39|4100.39|4100.39|4100.39|4100.09|4100.09|0
1605263720000|2020-11-13 10:35:20|4100.63|4100.63|4101.95|4101.95|4101.95|4101.95|4100.63|4100.63|0
1605263730000|2020-11-13 10:35:30|4101.7|4101.7|4101.12|4101.12|4101.7|4101.7|4101.12|4101.12|0
1605263750000|2020-11-13 10:35:50|4100.88|4100.88|4100.88|4100.88|4100.88|4100.88|4100.88|4100.88|0
1605263770000|2020-11-13 10:36:10|4101.1|4101.1|4101.24|4101.24|4101.9|4101.9|4101.1|4101.1|0
1605263780000|2020-11-13 10:36:20|4101.27|4101.27|4100.65|4100.65|4101.49|4101.49|4100.65|4100.65|0
1605263790000|2020-11-13 10:36:30|4101.14|4101.14|4101.36|4101.36|4101.36|4101.36|4101.14|4101.14|0
1605263800000|2020-11-13 10:36:40|4101.57|4101.57|4102.16|4102.16|4102.16|4102.16|4101.57|4101.57|0
1605263820000|2020-11-13 10:37:00|4103.47|4103.47|4104.74|4104.74|4104.74|4104.74|4103.47|4103.47|0
1605263840000|2020-11-13 10:37:20|4104.25|4104.25|4104.79|4104.79|4104.79|4104.79|4104.25|4104.25|0
1605263850000|2020-11-13 10:37:30|4104.81|4104.81|4104.81|4104.81|4104.81|4104.81|4104.81|4104.81|0
1605263870000|2020-11-13 10:37:50|4104.59|4104.59|4104.59|4104.59|4104.59|4104.59|4104.59|4104.59|0
1605263880000|2020-11-13 10:38:00|4104.61|4104.61|4110.77|4110.77|4111.07|4111.07|4104.61|4104.61|0
1605263890000|2020-11-13 10:38:10|4110.48|4110.48|4109.97|4109.97|4110.48|4110.48|4109.97|4109.97|0
1605263900000|2020-11-13 10:38:20|4110.26|4110.26|4110.02|4110.02|4111.26|4111.26|4109.78|4109.78|0
1605263910000|2020-11-13 10:38:30|4109.43|4109.43|4109.14|4109.14|4109.43|4109.43|4108.92|4108.92|0
1605263920000|2020-11-13 10:38:40|4108.85|4108.85|4107.36|4107.36|4108.85|4108.85|4107.36|4107.36|0
1605263930000|2020-11-13 10:38:50|4107.07|4107.07|4106.99|4106.99|4107.07|4107.07|4106.77|4106.77|0
1605263940000|2020-11-13 10:39:00|4106.56|4106.56|4105.7|4105.7|4106.56|4106.56|4105.7|4105.7|0
1605263950000|2020-11-13 10:39:10|4106|4106|4105.54|4105.54|4106|4106|4105.32|4105.32|0
1605263970000|2020-11-13 10:39:30|4106.27|4106.27|4105.68|4105.68|4106.27|4106.27|4105.68|4105.68|0
1605263980000|2020-11-13 10:39:40|4106.27|4106.27|4106.27|4106.27|4106.27|4106.27|4106.27|4106.27|0
1605263990000|2020-11-13 10:39:50|4106.05|4106.05|4106.05|4106.05|4106.05|4106.05|4106.05|4106.05|0
1605264000000|2020-11-13 10:40:00|4106.53|4106.53|4106.53|4106.53|4106.53|4106.53|4106.53|4106.53|0
1605264010000|2020-11-13 10:40:10|4107.12|4107.12|4106.53|4106.53|4107.12|4107.12|4106.53|4106.53|0
1605264020000|2020-11-13 10:40:20|4106.24|4106.24|4106.02|4106.02|4106.24|4106.24|4106.02|4106.02|0
1605264030000|2020-11-13 10:40:30|4106.31|4106.31|4105.83|4105.83|4106.31|4106.31|4105.83|4105.83|0
1605264040000|2020-11-13 10:40:40|4105.54|4105.54|4106.63|4106.63|4106.63|4106.63|4105.24|4105.24|0
1605264050000|2020-11-13 10:40:50|4106.85|4106.85|4106.14|4106.14|4106.85|4106.85|4106.14|4106.14|0
1605264060000|2020-11-13 10:41:00|4105.7|4105.7|4105.46|4105.46|4105.7|4105.7|4105.46|4105.46|0
1605264070000|2020-11-13 10:41:10|4104.58|4104.58|4105.29|4105.29|4105.29|4105.29|4104.58|4104.58|0
1605264080000|2020-11-13 10:41:20|4105.07|4105.07|4104.83|4104.83|4105.07|4105.07|4104.83|4104.83|0
1605264090000|2020-11-13 10:41:30|4105.04|4105.04|4105.04|4105.04|4105.04|4105.04|4105.04|4105.04|0
1605264100000|2020-11-13 10:41:40|4106.11|4106.11|4106.04|4106.04|4106.33|4106.33|4106.04|4106.04|0
1605264110000|2020-11-13 10:41:50|4105.82|4105.82|4105.34|4105.34|4105.82|4105.82|4105.34|4105.34|0
1605264120000|2020-11-13 10:42:00|4106.06|4106.06|4107.96|4107.96|4107.96|4107.96|4106.06|4106.06|0
1605264130000|2020-11-13 10:42:10|4107.72|4107.72|4107.5|4107.5|4107.72|4107.72|4107.5|4107.5|0
1605264140000|2020-11-13 10:42:20|4108.67|4108.67|4109.09|4109.09|4109.55|4109.55|4108.67|4108.67|0
1605264160000|2020-11-13 10:42:40|4109.57|4109.57|4108.87|4108.87|4109.79|4109.79|4108.87|4108.87|0
1605264170000|2020-11-13 10:42:50|4109.11|4109.11|4108.04|4108.04|4109.33|4109.33|4107.82|4107.82|0
1605264180000|2020-11-13 10:43:00|4108.26|4108.26|4109.42|4109.42|4109.42|4109.42|4108.26|4108.26|0
1605264200000|2020-11-13 10:43:20|4109.2|4109.2|4108.72|4108.72|4109.2|4109.2|4108.72|4108.72|0
1605264210000|2020-11-13 10:43:30|4108.28|4108.28|4109.06|4109.06|4109.31|4109.31|4108.04|4108.04|0
1605264230000|2020-11-13 10:43:50|4108.84|4108.84|4109.21|4109.21|4109.43|4109.43|4108.84|4108.84|0
1605264240000|2020-11-13 10:44:00|4109.18|4109.18|4109.19|4109.19|4109.19|4109.19|4109.18|4109.18|0
1605264250000|2020-11-13 10:44:10|4110.6|4110.6|4110.82|4110.82|4110.82|4110.82|4110.6|4110.6|0
1605264260000|2020-11-13 10:44:20|4110.6|4110.6|4110.82|4110.82|4110.82|4110.82|4110.6|4110.6|0
1605264270000|2020-11-13 10:44:30|4110.6|4110.6|4111.11|4111.11|4111.11|4111.11|4110.6|4110.6|0
1605264300000|2020-11-13 10:45:00|4111.33|4111.33|4111.82|4111.82|4112.06|4112.06|4111.33|4111.33|0
1605264310000|2020-11-13 10:45:10|4111.52|4111.52|4110.48|4110.48|4111.52|4111.52|4110.26|4110.26|0
1605264320000|2020-11-13 10:45:20|4110.77|4110.77|4110.77|4110.77|4110.77|4110.77|4110.77|4110.77|0
1605264330000|2020-11-13 10:45:30|4110.82|4110.82|4112.94|4112.94|4112.94|4112.94|4110.82|4110.82|0
1605264340000|2020-11-13 10:45:40|4112.35|4112.35|4112.57|4112.57|4112.57|4112.57|4112.35|4112.35|0
1605264350000|2020-11-13 10:45:50|4112.35|4112.35|4112.35|4112.35|4112.35|4112.35|4112.35|4112.35|0
1605264370000|2020-11-13 10:46:10|4112.79|4112.79|4112.76|4112.76|4112.79|4112.79|4112.76|4112.76|0
1605264400000|2020-11-13 10:46:40|4113.24|4113.24|4113.24|4113.24|4113.24|4113.24|4113.24|4113.24|0
1605264410000|2020-11-13 10:46:50|4113.3|4113.3|4113.27|4113.27|4113.3|4113.3|4113.27|4113.27|0
1605264420000|2020-11-13 10:47:00|4113.86|4113.86|4114.08|4114.08|4114.08|4114.08|4113.86|4113.86|0
1605264430000|2020-11-13 10:47:10|4113.86|4113.86|4112.71|4112.71|4113.86|4113.86|4112.71|4112.71|0
1605264470000|2020-11-13 10:47:50|4112.93|4112.93|4113.46|4113.46|4113.75|4113.75|4112.93|4112.93|0
1605264490000|2020-11-13 10:48:10|4113.17|4113.17|4113.15|4113.15|4113.17|4113.17|4113.15|4113.15|0
1605264500000|2020-11-13 10:48:20|4113.36|4113.36|4114.38|4114.38|4114.38|4114.38|4113.36|4113.36|0
1605264510000|2020-11-13 10:48:30|4115.16|4115.16|4114.92|4114.92|4115.16|4115.16|4114.92|4114.92|0
1605264530000|2020-11-13 10:48:50|4115.21|4115.21|4115.21|4115.21|4115.21|4115.21|4115.21|4115.21|0
1605264560000|2020-11-13 10:49:20|4115.8|4115.8|4116.09|4116.09|4116.09|4116.09|4115.8|4115.8|0
1605264570000|2020-11-13 10:49:30|4115.8|4115.8|4115.76|4115.76|4115.82|4115.82|4115.76|4115.76|0
1605264580000|2020-11-13 10:49:40|4115.97|4115.97|4115.2|4115.2|4115.97|4115.97|4115.2|4115.2|0
1605264590000|2020-11-13 10:49:50|4115.23|4115.23|4115.23|4115.23|4115.23|4115.23|4115.23|4115.23|0
1605264600000|2020-11-13 10:50:00|4115.47|4115.47|4115.91|4115.91|4115.91|4115.91|4115.47|4115.47|0
1605264610000|2020-11-13 10:50:10|4116.64|4116.64|4117.39|4117.39|4117.39|4117.39|4116.64|4116.64|0
1605264620000|2020-11-13 10:50:20|4117.17|4117.17|4117.61|4117.61|4117.61|4117.61|4117.17|4117.17|0
1605264630000|2020-11-13 10:50:30|4117.39|4117.39|4116.69|4116.69|4117.39|4117.39|4116.69|4116.69|0
1605264640000|2020-11-13 10:50:40|4116.45|4116.45|4116.45|4116.45|4116.45|4116.45|4116.45|4116.45|0
1605264650000|2020-11-13 10:50:50|4116.69|4116.69|4117.57|4117.57|4117.57|4117.57|4116.69|4116.69|0
1605264660000|2020-11-13 10:51:00|4118.05|4118.05|4118.05|4118.05|4118.05|4118.05|4118.05|4118.05|0
1605264670000|2020-11-13 10:51:10|4117.83|4117.83|4117.83|4117.83|4117.83|4117.83|4117.83|4117.83|0
1605264690000|2020-11-13 10:51:30|4118.32|4118.32|4118.32|4118.32|4118.32|4118.32|4118.32|4118.32|0
1605264700000|2020-11-13 10:51:40|4118.54|4118.54|4119.12|4119.12|4119.12|4119.12|4118.54|4118.54|0
1605264720000|2020-11-13 10:52:00|4118.61|4118.61|4118.12|4118.12|4118.61|4118.61|4118.12|4118.12|0
1605264730000|2020-11-13 10:52:10|4117.47|4117.47|4117.47|4117.47|4117.47|4117.47|4117.47|4117.47|0
1605264740000|2020-11-13 10:52:20|4117.17|4117.17|4118.05|4118.05|4118.05|4118.05|4117.17|4117.17|0
1605264750000|2020-11-13 10:52:30|4118.78|4118.78|4120.04|4120.04|4120.04|4120.04|4118.78|4118.78|0
1605264760000|2020-11-13 10:52:40|4120.53|4120.53|4120.53|4120.53|4120.53|4120.53|4120.53|4120.53|0
1605264770000|2020-11-13 10:52:50|4120.29|4120.29|4120.53|4120.53|4120.77|4120.77|4120.29|4120.29|0
1605264780000|2020-11-13 10:53:00|4120.77|4120.77|4120.77|4120.77|4120.77|4120.77|4120.04|4120.04|0
1605264790000|2020-11-13 10:53:10|4121.21|4121.21|4120.43|4120.43|4121.21|4121.21|4120.43|4120.43|0
1605264800000|2020-11-13 10:53:20|4120.48|4120.48|4120.48|4120.48|4120.48|4120.48|4120.48|4120.48|0
1605264810000|2020-11-13 10:53:30|4120.7|4120.7|4120.7|4120.7|4120.7|4120.7|4120.7|4120.7|0
1605264820000|2020-11-13 10:53:40|4120.99|4120.99|4121.87|4121.87|4121.87|4121.87|4120.99|4120.99|0
1605264830000|2020-11-13 10:53:50|4122.57|4122.57|4122.57|4122.57|4122.57|4122.57|4122.57|4122.57|0
1605264840000|2020-11-13 10:54:00|4122.35|4122.35|4121.94|4121.94|4122.35|4122.35|4121.89|4121.89|0
1605264850000|2020-11-13 10:54:10|4121.98|4121.98|4121.98|4121.98|4121.98|4121.98|4121.98|4121.98|0
1605264860000|2020-11-13 10:54:20|4121.93|4121.93|4121.93|4121.93|4121.93|4121.93|4121.93|4121.93|0
1605264900000|2020-11-13 10:55:00|4121.71|4121.71|4121.71|4121.71|4121.71|4121.71|4121.71|4121.71|0
1605264920000|2020-11-13 10:55:20|4121.12|4121.12|4121.12|4121.12|4121.12|4121.12|4121.12|4121.12|0
1605264930000|2020-11-13 10:55:30|4120.83|4120.83|4120.83|4120.83|4120.83|4120.83|4120.83|4120.83|0
1605264940000|2020-11-13 10:55:40|4120.54|4120.54|4119.81|4119.81|4120.54|4120.54|4119.81|4119.81|0
1605264950000|2020-11-13 10:55:50|4119.37|4119.37|4118.77|4118.77|4119.37|4119.37|4118.77|4118.77|0
1605264970000|2020-11-13 10:56:10|4118.8|4118.8|4118.51|4118.51|4118.8|4118.8|4118.51|4118.51|0
1605264980000|2020-11-13 10:56:20|4117.19|4117.19|4117.19|4117.19|4117.19|4117.19|4117.19|4117.19|0
1605264990000|2020-11-13 10:56:30|4117.23|4117.23|4116.65|4116.65|4117.23|4117.23|4116.65|4116.65|0
1605265000000|2020-11-13 10:56:40|4116.36|4116.36|4114.67|4114.67|4116.61|4116.61|4114.67|4114.67|0
1605265010000|2020-11-13 10:56:50|4114.23|4114.23|4112.95|4112.95|4114.23|4114.23|4112.95|4112.95|0
1605265020000|2020-11-13 10:57:00|4113.19|4113.19|4113.8|4113.8|4113.8|4113.8|4113.19|4113.19|0
1605265030000|2020-11-13 10:57:10|4114.24|4114.24|4114.27|4114.27|4114.27|4114.27|4114.24|4114.24|0
1605265040000|2020-11-13 10:57:20|4114.76|4114.76|4115.49|4115.49|4115.49|4115.49|4114.76|4114.76|0
1605265050000|2020-11-13 10:57:30|4115.78|4115.78|4115.78|4115.78|4115.78|4115.78|4115.78|4115.78|0
1605265060000|2020-11-13 10:57:40|4115.8|4115.8|4116.83|4116.83|4116.83|4116.83|4115.8|4115.8|0
1605265070000|2020-11-13 10:57:50|4118.28|4118.28|4118.28|4118.28|4118.28|4118.28|4118.28|4118.28|0
1605265080000|2020-11-13 10:58:00|4118.3|4118.3|4118.29|4118.29|4118.3|4118.3|4118.29|4118.29|0
1605265090000|2020-11-13 10:58:10|4118.73|4118.73|4118.8|4118.8|4118.8|4118.8|4118.51|4118.51|0
1605265100000|2020-11-13 10:58:20|4118.56|4118.56|4118.34|4118.34|4118.56|4118.56|4118.34|4118.34|0
1605265110000|2020-11-13 10:58:30|4117.61|4117.61|4117.39|4117.39|4117.61|4117.61|4117.39|4117.39|0
1605265130000|2020-11-13 10:58:50|4117.64|4117.64|4118.32|4118.32|4118.32|4118.32|4117.64|4117.64|0
1605265140000|2020-11-13 10:59:00|4118.03|4118.03|4118.54|4118.54|4118.54|4118.54|4118.03|4118.03|0
1605265150000|2020-11-13 10:59:10|4118.83|4118.83|4119.12|4119.12|4119.12|4119.12|4118.83|4118.83|0
1605265160000|2020-11-13 10:59:20|4119.13|4119.13|4119.38|4119.38|4119.38|4119.38|4119.13|4119.13|0
1605265170000|2020-11-13 10:59:30|4119.39|4119.39|4119.91|4119.91|4119.91|4119.91|4119.39|4119.39|0
1605265180000|2020-11-13 10:59:40|4119.62|4119.62|4118.4|4118.4|4119.62|4119.62|4118.4|4118.4|0
1605265190000|2020-11-13 10:59:50|4118.84|4118.84|4118.84|4118.84|4118.84|4118.84|4118.84|4118.84|0
1605265200000|2020-11-13 11:00:00|4119.14|4119.14|4119.62|4119.62|4119.62|4119.62|4119.14|4119.14|0
1605265210000|2020-11-13 11:00:10|4119.65|4119.65|4119.65|4119.65|4119.65|4119.65|4119.65|4119.65|0
1605265220000|2020-11-13 11:00:20|4119.87|4119.87|4119.87|4119.87|4120.17|4120.17|4119.87|4119.87|0
1605265230000|2020-11-13 11:00:30|4119.65|4119.65|4118.95|4118.95|4119.65|4119.65|4118.95|4118.95|0
1605265240000|2020-11-13 11:00:40|4118.71|4118.71|4118.75|4118.75|4118.75|4118.75|4118.71|4118.71|0
1605265250000|2020-11-13 11:00:50|4117.87|4117.87|4117.87|4117.87|4117.87|4117.87|4117.87|4117.87|0
1605265260000|2020-11-13 11:01:00|4117.86|4117.86|4117.72|4117.72|4118.15|4118.15|4117.72|4117.72|0
1605265270000|2020-11-13 11:01:10|4117.47|4117.47|4117.47|4117.47|4117.47|4117.47|4117.47|4117.47|0
1605265280000|2020-11-13 11:01:20|4117.23|4117.23|4117.23|4117.23|4117.23|4117.23|4117.23|4117.23|0
1605265290000|2020-11-13 11:01:30|4117.45|4117.45|4116.94|4116.94|4117.45|4117.45|4116.94|4116.94|0
1605265310000|2020-11-13 11:01:50|4116.35|4116.35|4114.87|4114.87|4116.35|4116.35|4114.63|4114.63|0
1605265320000|2020-11-13 11:02:00|4114.43|4114.43|4112.02|4112.02|4114.43|4114.43|4112.02|4112.02|0
1605265330000|2020-11-13 11:02:10|4111.29|4111.29|4111.54|4111.54|4111.54|4111.54|4111.05|4111.05|0
1605265340000|2020-11-13 11:02:20|4111.78|4111.78|4110.41|4110.41|4111.78|4111.78|4110.41|4110.41|0
1605265350000|2020-11-13 11:02:30|4109.93|4109.93|4109.93|4109.93|4109.93|4109.93|4109.93|4109.93|0
1605265360000|2020-11-13 11:02:40|4109.34|4109.34|4109.34|4109.34|4109.34|4109.34|4109.34|4109.34|0
1605265370000|2020-11-13 11:02:50|4109.1|4109.1|4109.34|4109.34|4109.34|4109.34|4109.1|4109.1|0
1605265380000|2020-11-13 11:03:00|4109.05|4109.05|4107.87|4107.87|4109.08|4109.08|4107.87|4107.87|0
1605265390000|2020-11-13 11:03:10|4107.58|4107.58|4106.66|4106.66|4107.58|4107.58|4106.37|4106.37|0
1605265400000|2020-11-13 11:03:20|4106.95|4106.95|4105.29|4105.29|4106.95|4106.95|4104.42|4104.42|0
1605265410000|2020-11-13 11:03:30|4104.81|4104.81|4104.52|4104.52|4104.81|4104.81|4104.52|4104.52|0
1605265420000|2020-11-13 11:03:40|4104.76|4104.76|4104.76|4104.76|4104.76|4104.76|4104.76|4104.76|0
1605265430000|2020-11-13 11:03:50|4104.03|4104.03|4102.99|4102.99|4104.06|4104.06|4102.99|4102.99|0
1605265440000|2020-11-13 11:04:00|4103.28|4103.28|4102.19|4102.19|4103.28|4103.28|4102.14|4102.14|0
1605265450000|2020-11-13 11:04:10|4101.71|4101.71|4100|4100|4101.71|4101.71|4100|4100|0
1605265460000|2020-11-13 11:04:20|4099.71|4099.71|4099.85|4099.85|4099.85|4099.85|4099.63|4099.63|0
1605265470000|2020-11-13 11:04:30|4100.78|4100.78|4100.88|4100.88|4101.17|4101.17|4100.29|4100.29|0
1605265480000|2020-11-13 11:04:40|4101.12|4101.12|4102.41|4102.41|4102.41|4102.41|4101.12|4101.12|0
1605265490000|2020-11-13 11:04:50|4102.12|4102.12|4101.66|4101.66|4102.12|4102.12|4101.66|4101.66|0
1605265500000|2020-11-13 11:05:00|4102.17|4102.17|4102.46|4102.46|4102.46|4102.46|4102.17|4102.17|0
1605265510000|2020-11-13 11:05:10|4102.95|4102.95|4102.79|4102.79|4102.95|4102.95|4102.46|4102.46|0
1605265520000|2020-11-13 11:05:20|4103.08|4103.08|4103.08|4103.08|4103.08|4103.08|4103.08|4103.08|0
1605265530000|2020-11-13 11:05:30|4103.37|4103.37|4103.62|4103.62|4103.62|4103.62|4103.37|4103.37|0
1605265550000|2020-11-13 11:05:50|4103.84|4103.84|4104.54|4104.54|4104.54|4104.54|4103.84|4103.84|0
1605265560000|2020-11-13 11:06:00|4104.78|4104.78|4104.78|4104.78|4104.78|4104.78|4104.78|4104.78|0
1605265570000|2020-11-13 11:06:10|4105.07|4105.07|4105.07|4105.07|4105.07|4105.07|4105.07|4105.07|0
1605265580000|2020-11-13 11:06:20|4105.56|4105.56|4106|4106|4106|4106|4105.56|4105.56|0
1605265590000|2020-11-13 11:06:30|4105.03|4105.03|4105.03|4105.03|4105.03|4105.03|4105.03|4105.03|0
1605265610000|2020-11-13 11:06:50|4105.61|4105.61|4105.61|4105.61|4105.61|4105.61|4105.61|4105.61|0
1605265620000|2020-11-13 11:07:00|4105.91|4105.91|4105.91|4105.91|4105.91|4105.91|4105.91|4105.91|0
1605265640000|2020-11-13 11:07:20|4106.79|4106.79|4106.79|4106.79|4106.79|4106.79|4106.79|4106.79|0
1605265660000|2020-11-13 11:07:40|4108.43|4108.43|4108.43|4108.43|4108.43|4108.43|4108.43|4108.43|0
1605265670000|2020-11-13 11:07:50|4108.67|4108.67|4108.97|4108.97|4108.97|4108.97|4108.38|4108.38|0
1605265680000|2020-11-13 11:08:00|4110.28|4110.28|4109.84|4109.84|4110.28|4110.28|4109.84|4109.84|0
1605265690000|2020-11-13 11:08:10|4109.55|4109.55|4109.55|4109.55|4109.55|4109.55|4109.55|4109.55|0
1605265700000|2020-11-13 11:08:20|4108.6|4108.6|4105.22|4105.22|4108.6|4108.6|4105.22|4105.22|0
1605265720000|2020-11-13 11:08:40|4104.93|4104.93|4104.64|4104.64|4104.93|4104.93|4104.64|4104.64|0
1605265730000|2020-11-13 11:08:50|4104.2|4104.2|4104.2|4104.2|4104.2|4104.2|4104.2|4104.2|0
1605265740000|2020-11-13 11:09:00|4104.78|4104.78|4104.78|4104.78|4104.78|4104.78|4104.78|4104.78|0
1605265770000|2020-11-13 11:09:30|4104.2|4104.2|4104.49|4104.49|4104.49|4104.49|4104.2|4104.2|0
1605265780000|2020-11-13 11:09:40|4104.2|4104.2|4103.47|4103.47|4104.2|4104.2|4103.47|4103.47|0
1605265790000|2020-11-13 11:09:50|4104.2|4104.2|4105.04|4105.04|4105.04|4105.04|4104.2|4104.2|0
1605265800000|2020-11-13 11:10:00|4105.52|4105.52|4105.76|4105.76|4105.76|4105.76|4105.52|4105.52|0
1605265820000|2020-11-13 11:10:20|4105.52|4105.52|4105.52|4105.52|4105.52|4105.52|4105.52|4105.52|0
1605265850000|2020-11-13 11:10:50|4105.01|4105.01|4105.01|4105.01|4105.01|4105.01|4105.01|4105.01|0
1605265890000|2020-11-13 11:11:30|4105.67|4105.67|4105.67|4105.67|4105.67|4105.67|4105.67|4105.67|0
1605265900000|2020-11-13 11:11:40|4105.88|4105.88|4105.88|4105.88|4105.88|4105.88|4105.88|4105.88|0
1605265910000|2020-11-13 11:11:50|4105.59|4105.59|4105.59|4105.59|4105.59|4105.59|4105.59|4105.59|0
1605265930000|2020-11-13 11:12:10|4105.15|4105.15|4104.96|4104.96|4105.15|4105.15|4104.67|4104.67|0
1605265950000|2020-11-13 11:12:30|4104.3|4104.3|4105.18|4105.18|4105.18|4105.18|4104.3|4104.3|0
1605265960000|2020-11-13 11:12:40|4104.96|4104.96|4104.96|4104.96|4104.96|4104.96|4104.96|4104.96|0
1605265980000|2020-11-13 11:13:00|4104.67|4104.67|4104.67|4104.67|4104.67|4104.67|4104.67|4104.67|0
1605265990000|2020-11-13 11:13:10|4103.79|4103.79|4103.5|4103.5|4103.79|4103.79|4103.5|4103.5|0
1605266010000|2020-11-13 11:13:30|4102.24|4102.24|4101.3|4101.3|4102.24|4102.24|4101.29|4101.29|0
1605266020000|2020-11-13 11:13:40|4100.82|4100.82|4099.42|4099.42|4100.82|4100.82|4099.42|4099.42|0
1605266030000|2020-11-13 11:13:50|4099.38|4099.38|4099.38|4099.38|4099.38|4099.38|4099.38|4099.38|0
1605266040000|2020-11-13 11:14:00|4098.8|4098.8|4098.5|4098.5|4099.09|4099.09|4098.5|4098.5|0
1605266050000|2020-11-13 11:14:10|4098.8|4098.8|4098.8|4098.8|4098.8|4098.8|4098.8|4098.8|0
1605266060000|2020-11-13 11:14:20|4099.09|4099.09|4100.33|4100.33|4100.33|4100.33|4099.09|4099.09|0
1605266070000|2020-11-13 11:14:30|4100.55|4100.55|4100.55|4100.55|4100.55|4100.55|4100.55|4100.55|0
1605266090000|2020-11-13 11:14:50|4101.13|4101.13|4101.13|4101.13|4101.13|4101.13|4101.13|4101.13|0
1605266100000|2020-11-13 11:15:00|4100.91|4100.91|4100.91|4100.91|4100.91|4100.91|4100.91|4100.91|0
1605266110000|2020-11-13 11:15:10|4100.69|4100.69|4099.04|4099.04|4100.69|4100.69|4099.04|4099.04|0
1605266120000|2020-11-13 11:15:20|4098.79|4098.79|4098.1|4098.1|4098.79|4098.79|4098.06|4098.06|0
1605266130000|2020-11-13 11:15:30|4097.81|4097.81|4098.3|4098.3|4098.3|4098.3|4097.81|4097.81|0
1605266150000|2020-11-13 11:15:50|4098.29|4098.29|4098.07|4098.07|4098.29|4098.29|4098.07|4098.07|0
1605266160000|2020-11-13 11:16:00|4097.85|4097.85|4097.85|4097.85|4097.85|4097.85|4097.85|4097.85|0
1605266180000|2020-11-13 11:16:20|4098.14|4098.14|4098.14|4098.14|4098.14|4098.14|4098.14|4098.14|0
1605266190000|2020-11-13 11:16:30|4098.44|4098.44|4098.44|4098.44|4098.44|4098.44|4098.44|4098.44|0
1605266210000|2020-11-13 11:16:50|4098.22|4098.22|4098.22|4098.22|4098.22|4098.22|4098.22|4098.22|0
1605266240000|2020-11-13 11:17:20|4098.51|4098.51|4098.22|4098.22|4098.51|4098.51|4098.22|4098.22|0
1605266260000|2020-11-13 11:17:40|4098.44|4098.44|4098.73|4098.73|4098.73|4098.73|4098.44|4098.44|0
1605266270000|2020-11-13 11:17:50|4098.24|4098.24|4097.72|4097.72|4098.24|4098.24|4097.43|4097.43|0
1605266280000|2020-11-13 11:18:00|4097.43|4097.43|4096.7|4096.7|4097.43|4097.43|4096.7|4096.7|0
1605266310000|2020-11-13 11:18:30|4096.45|4096.45|4096.16|4096.16|4096.45|4096.45|4096.16|4096.16|0
1605266350000|2020-11-13 11:19:10|4096.38|4096.38|4096.64|4096.64|4096.67|4096.67|4096.38|4096.38|0
1605266370000|2020-11-13 11:19:30|4097.08|4097.08|4097.08|4097.08|4097.08|4097.08|4097.08|4097.08|0
1605266380000|2020-11-13 11:19:40|4098.58|4098.58|4098.58|4098.58|4098.58|4098.58|4098.58|4098.58|0
1605266400000|2020-11-13 11:20:00|4099.17|4099.17|4099.17|4099.17|4099.17|4099.17|4099.17|4099.17|0
1605266410000|2020-11-13 11:20:10|4101.26|4101.26|4102.03|4102.03|4102.03|4102.03|4101.26|4101.26|0
1605266420000|2020-11-13 11:20:20|4101.96|4101.96|4101.96|4101.96|4101.96|4101.96|4101.96|4101.96|0
1605266430000|2020-11-13 11:20:30|4102.18|4102.18|4101.96|4101.96|4102.18|4102.18|4101.96|4101.96|0
1605266450000|2020-11-13 11:20:50|4102.26|4102.26|4102.26|4102.26|4102.26|4102.26|4102.26|4102.26|0
1605266460000|2020-11-13 11:21:00|4102.5|4102.5|4103.69|4103.69|4103.69|4103.69|4102.5|4102.5|0
1605266470000|2020-11-13 11:21:10|4103.21|4103.21|4104.47|4104.47|4104.47|4104.47|4103.2|4103.2|0
1605266480000|2020-11-13 11:21:20|4104.71|4104.71|4104.91|4104.91|4104.95|4104.95|4104.71|4104.71|0
1605266490000|2020-11-13 11:21:30|4105.2|4105.2|4105.2|4105.2|4105.2|4105.2|4105.2|4105.2|0
1605266500000|2020-11-13 11:21:40|4104.98|4104.98|4104.32|4104.32|4104.98|4104.98|4104.32|4104.32|0
1605266530000|2020-11-13 11:22:10|4104.3|4104.3|4103.82|4103.82|4104.3|4104.3|4103.82|4103.82|0
1605266540000|2020-11-13 11:22:20|4103.81|4103.81|4104.83|4104.83|4105.14|4105.14|4103.81|4103.81|0
1605266560000|2020-11-13 11:22:40|4104.61|4104.61|4104.85|4104.85|4104.85|4104.85|4104.61|4104.61|0
1605266570000|2020-11-13 11:22:50|4104.37|4104.37|4103.2|4103.2|4104.37|4104.37|4103.2|4103.2|0
1605266590000|2020-11-13 11:23:10|4102.1|4102.1|4101.81|4101.81|4102.1|4102.1|4101.81|4101.81|0
1605266600000|2020-11-13 11:23:20|4102.1|4102.1|4104.01|4104.01|4104.01|4104.01|4102.1|4102.1|0
1605266610000|2020-11-13 11:23:30|4103.71|4103.71|4100.23|4100.23|4103.71|4103.71|4100.23|4100.23|0
1605266640000|2020-11-13 11:24:00|4100.53|4100.53|4100.53|4100.53|4100.53|4100.53|4100.23|4100.23|0
1605266650000|2020-11-13 11:24:10|4100.23|4100.23|4100.01|4100.01|4100.23|4100.23|4099.72|4099.72|0
1605266660000|2020-11-13 11:24:20|4099.72|4099.72|4099.43|4099.43|4100.01|4100.01|4099.43|4099.43|0
1605266670000|2020-11-13 11:24:30|4099.42|4099.42|4097.26|4097.26|4099.42|4099.42|4097.26|4097.26|0
1605266680000|2020-11-13 11:24:40|4096.78|4096.78|4096.78|4096.78|4096.78|4096.78|4096.78|4096.78|0
1605266690000|2020-11-13 11:24:50|4095.9|4095.9|4095.61|4095.61|4095.9|4095.9|4095.61|4095.61|0
1605266700000|2020-11-13 11:25:00|4094.29|4094.29|4094.29|4094.29|4094.29|4094.29|4094.29|4094.29|0
1605266710000|2020-11-13 11:25:10|4094.58|4094.58|4094.58|4094.58|4094.58|4094.58|4094.58|4094.58|0
1605266740000|2020-11-13 11:25:40|4092.59|4092.59|4092.59|4092.59|4092.59|4092.59|4092.59|4092.59|0
1605266750000|2020-11-13 11:25:50|4092.88|4092.88|4092.88|4092.88|4092.88|4092.88|4092.88|4092.88|0
1605266780000|2020-11-13 11:26:20|4093.47|4093.47|4093.47|4093.47|4093.47|4093.47|4093.47|4093.47|0
1605266790000|2020-11-13 11:26:30|4093.95|4093.95|4093.66|4093.66|4094.25|4094.25|4093.66|4093.66|0
1605266810000|2020-11-13 11:26:50|4093.6|4093.6|4093.6|4093.6|4093.6|4093.6|4093.6|4093.6|0
1605266820000|2020-11-13 11:27:00|4094.19|4094.19|4094.19|4094.19|4094.48|4094.48|4094.19|4094.19|0
1605266830000|2020-11-13 11:27:10|4093.89|4093.89|4095.36|4095.36|4095.36|4095.36|4093.89|4093.89|0
1605266840000|2020-11-13 11:27:20|4095.61|4095.61|4095.61|4095.61|4095.61|4095.61|4095.61|4095.61|0
1605266850000|2020-11-13 11:27:30|4095.39|4095.39|4095.39|4095.39|4095.39|4095.39|4095.39|4095.39|0
1605266870000|2020-11-13 11:27:50|4096.04|4096.04|4097.29|4097.29|4097.29|4097.29|4096.04|4096.04|0
1605266880000|2020-11-13 11:28:00|4097.58|4097.58|4098.46|4098.46|4098.46|4098.46|4097.58|4097.58|0
1605266900000|2020-11-13 11:28:20|4098.48|4098.48|4098.48|4098.48|4098.48|4098.48|4098.48|4098.48|0
1605266910000|2020-11-13 11:28:30|4098.77|4098.77|4098.76|4098.76|4098.77|4098.77|4098.76|4098.76|0
1605266920000|2020-11-13 11:28:40|4098.98|4098.98|4098.1|4098.1|4098.98|4098.98|4097.8|4097.8|0
1605266950000|2020-11-13 11:29:10|4097.8|4097.8|4097.8|4097.8|4097.8|4097.8|4097.8|4097.8|0
1605266960000|2020-11-13 11:29:20|4096.34|4096.34|4096.34|4096.34|4096.34|4096.34|4096.34|4096.34|0
1605266970000|2020-11-13 11:29:30|4096.56|4096.56|4096.56|4096.56|4096.56|4096.56|4096.56|4096.56|0
1605266990000|2020-11-13 11:29:50|4097.05|4097.05|4096.29|4096.29|4097.05|4097.05|4096.29|4096.29|0
1605267000000|2020-11-13 11:30:00|4095.7|4095.7|4094.32|4094.32|4095.7|4095.7|4094.32|4094.32|0
1605267010000|2020-11-13 11:30:10|4094.02|4094.02|4093.54|4093.54|4094.02|4094.02|4093.54|4093.54|0
1605267020000|2020-11-13 11:30:20|4093.25|4093.25|4091.76|4091.76|4093.25|4093.25|4091.76|4091.76|0
1605267030000|2020-11-13 11:30:30|4092.93|4092.93|4092.93|4092.93|4092.93|4092.93|4092.93|4092.93|0
1605267040000|2020-11-13 11:30:40|4093.52|4093.52|4093.3|4093.3|4093.52|4093.52|4093.3|4093.3|0
1605267050000|2020-11-13 11:30:50|4093.78|4093.78|4093.78|4093.78|4093.78|4093.78|4093.78|4093.78|0
1605267080000|2020-11-13 11:31:20|4094.07|4094.07|4094.66|4094.66|4094.66|4094.66|4094.07|4094.07|0
1605267100000|2020-11-13 11:31:40|4094.69|4094.69|4094.98|4094.98|4094.98|4094.98|4094.69|4094.69|0
1605267120000|2020-11-13 11:32:00|4095.57|4095.57|4095.57|4095.57|4095.57|4095.57|4095.57|4095.57|0
1605267130000|2020-11-13 11:32:10|4095.58|4095.58|4097.11|4097.11|4097.33|4097.33|4095.58|4095.58|0
1605267140000|2020-11-13 11:32:20|4096.89|4096.89|4096.74|4096.74|4097.28|4097.28|4096.74|4096.74|0
1605267150000|2020-11-13 11:32:30|4096.98|4096.98|4096.98|4096.98|4096.98|4096.98|4096.98|4096.98|0
1605267170000|2020-11-13 11:32:50|4096.97|4096.97|4096.97|4096.97|4096.97|4096.97|4096.97|4096.97|0
1605267180000|2020-11-13 11:33:00|4097.26|4097.26|4097.48|4097.48|4097.48|4097.48|4097.26|4097.26|0
1605267190000|2020-11-13 11:33:10|4097.28|4097.28|4097.87|4097.87|4097.87|4097.87|4097.28|4097.28|0
1605267210000|2020-11-13 11:33:30|4099.25|4099.25|4099.55|4099.55|4099.55|4099.55|4099.25|4099.25|0
1605267230000|2020-11-13 11:33:50|4100.27|4100.27|4100.27|4100.27|4100.27|4100.27|4100.27|4100.27|0
1605267250000|2020-11-13 11:34:10|4100.52|4100.52|4100.27|4100.27|4100.52|4100.52|4100.27|4100.27|0
1605267270000|2020-11-13 11:34:30|4099.55|4099.55|4099.25|4099.25|4099.55|4099.55|4099.25|4099.25|0
1605267280000|2020-11-13 11:34:40|4099.21|4099.21|4099.17|4099.17|4099.21|4099.21|4099.17|4099.17|0
1605267290000|2020-11-13 11:34:50|4098.59|4098.59|4096.4|4096.4|4098.59|4098.59|4096.4|4096.4|0
1605267300000|2020-11-13 11:35:00|4096.86|4096.86|4096.86|4096.86|4096.86|4096.86|4096.86|4096.86|0
1605267310000|2020-11-13 11:35:10|4095.94|4095.94|4095.94|4095.94|4095.94|4095.94|4095.94|4095.94|0
1605267330000|2020-11-13 11:35:30|4096.52|4096.52|4096.52|4096.52|4096.52|4096.52|4096.52|4096.52|0
1605267340000|2020-11-13 11:35:40|4094.96|4094.96|4094.96|4094.96|4094.96|4094.96|4094.96|4094.96|0
1605267350000|2020-11-13 11:35:50|4095.26|4095.26|4095.26|4095.26|4095.26|4095.26|4095.26|4095.26|0
1605267360000|2020-11-13 11:36:00|4094.67|4094.67|4094.67|4094.67|4094.67|4094.67|4094.67|4094.67|0
1605267390000|2020-11-13 11:36:30|4095.69|4095.69|4096.88|4096.88|4096.88|4096.88|4095.69|4095.69|0
1605267410000|2020-11-13 11:36:50|4096.59|4096.59|4096.11|4096.11|4096.83|4096.83|4096.11|4096.11|0
1605267420000|2020-11-13 11:37:00|4096.05|4096.05|4096.05|4096.05|4096.05|4096.05|4096.05|4096.05|0
1605267440000|2020-11-13 11:37:20|4096.04|4096.04|4096.04|4096.04|4096.04|4096.04|4096.04|4096.04|0
1605267450000|2020-11-13 11:37:30|4097.01|4097.01|4096.99|4096.99|4097.23|4097.23|4096.99|4096.99|0
1605267460000|2020-11-13 11:37:40|4096.74|4096.74|4095.59|4095.59|4096.74|4096.74|4095.59|4095.59|0
1605267470000|2020-11-13 11:37:50|4095.35|4095.35|4095.35|4095.35|4095.35|4095.35|4095.35|4095.35|0
1605267480000|2020-11-13 11:38:00|4094.32|4094.32|4094.51|4094.51|4094.54|4094.54|4094.32|4094.32|0
1605267490000|2020-11-13 11:38:10|4094.22|4094.22|4093.92|4093.92|4094.22|4094.22|4093.92|4093.92|0
1605267510000|2020-11-13 11:38:30|4093.63|4093.63|4094.56|4094.56|4094.56|4094.56|4093.63|4093.63|0
1605267520000|2020-11-13 11:38:40|4094.78|4094.78|4097.14|4097.14|4097.14|4097.14|4094.78|4094.78|0
1605267530000|2020-11-13 11:38:50|4095.97|4095.97|4096.11|4096.11|4096.11|4096.11|4095.67|4095.67|0
1605267540000|2020-11-13 11:39:00|4095.89|4095.89|4095.12|4095.12|4095.89|4095.89|4095.12|4095.12|0
1605267560000|2020-11-13 11:39:20|4094.82|4094.82|4095.12|4095.12|4095.12|4095.12|4094.82|4094.82|0
1605267570000|2020-11-13 11:39:30|4094.19|4094.19|4094.12|4094.12|4094.19|4094.19|4093.9|4093.9|0
1605267590000|2020-11-13 11:39:50|4093.88|4093.88|4093.88|4093.88|4093.88|4093.88|4093.88|4093.88|0
1605267600000|2020-11-13 11:40:00|4093.66|4093.66|4092.32|4092.32|4093.66|4093.66|4092.32|4092.32|0
1605267610000|2020-11-13 11:40:10|4091.54|4091.54|4089.99|4089.99|4091.54|4091.54|4089.99|4089.99|0
1605267620000|2020-11-13 11:40:20|4089.77|4089.77|4089.8|4089.8|4089.8|4089.8|4089.77|4089.77|0
1605267630000|2020-11-13 11:40:30|4089.07|4089.07|4088.45|4088.45|4089.07|4089.07|4088.45|4088.45|0
1605267640000|2020-11-13 11:40:40|4088.49|4088.49|4088.49|4088.49|4088.49|4088.49|4088.49|4088.49|0
1605267650000|2020-11-13 11:40:50|4088.19|4088.19|4087.98|4087.98|4088.19|4088.19|4087.98|4087.98|0
1605267660000|2020-11-13 11:41:00|4088.78|4088.78|4089.37|4089.37|4089.37|4089.37|4088.78|4088.78|0
1605267670000|2020-11-13 11:41:10|4089.66|4089.66|4090.1|4090.1|4090.1|4090.1|4089.66|4089.66|0
1605267680000|2020-11-13 11:41:20|4089.66|4089.66|4089.66|4089.66|4089.66|4089.66|4089.66|4089.66|0
1605267690000|2020-11-13 11:41:30|4090.39|4090.39|4090.39|4090.39|4090.39|4090.39|4090.39|4090.39|0
1605267700000|2020-11-13 11:41:40|4091.04|4091.04|4091.04|4091.04|4091.04|4091.04|4091.04|4091.04|0
1605267710000|2020-11-13 11:41:50|4091.29|4091.29|4090.98|4090.98|4091.29|4091.29|4090.98|4090.98|0
1605267720000|2020-11-13 11:42:00|4090.92|4090.92|4090.92|4090.92|4090.92|4090.92|4090.92|4090.92|0
1605267730000|2020-11-13 11:42:10|4089.46|4089.46|4089.46|4089.46|4089.46|4089.46|4089.46|4089.46|0
1605267760000|2020-11-13 11:42:40|4088.98|4088.98|4088.49|4088.49|4088.98|4088.98|4088.49|4088.49|0
1605267770000|2020-11-13 11:42:50|4088.42|4088.42|4088.42|4088.42|4088.42|4088.42|4088.42|4088.42|0
1605267780000|2020-11-13 11:43:00|4088.46|4088.46|4088.9|4088.9|4088.9|4088.9|4088.46|4088.46|0
1605267790000|2020-11-13 11:43:10|4089.19|4089.19|4089.78|4089.78|4089.78|4089.78|4089.19|4089.19|0
1605267800000|2020-11-13 11:43:20|4089.48|4089.48|4089.48|4089.48|4089.48|4089.48|4089.48|4089.48|0
1605267810000|2020-11-13 11:43:30|4089.78|4089.78|4093.4|4093.4|4093.4|4093.4|4089.78|4089.78|0
1605267820000|2020-11-13 11:43:40|4092.52|4092.52|4091.35|4091.35|4092.52|4092.52|4091.35|4091.35|0
1605267830000|2020-11-13 11:43:50|4091.06|4091.06|4091.06|4091.06|4091.06|4091.06|4091.06|4091.06|0
1605267840000|2020-11-13 11:44:00|4091.27|4091.27|4090.86|4090.86|4091.27|4091.27|4090.84|4090.84|0
1605267850000|2020-11-13 11:44:10|4090.88|4090.88|4088.81|4088.81|4090.88|4090.88|4088.81|4088.81|0
1605267860000|2020-11-13 11:44:20|4088.82|4088.82|4089.71|4089.71|4089.71|4089.71|4088.82|4088.82|0
1605267870000|2020-11-13 11:44:30|4089.13|4089.13|4090.3|4090.3|4090.3|4090.3|4089.13|4089.13|0
1605267900000|2020-11-13 11:45:00|4089.65|4089.65|4089.06|4089.06|4089.65|4089.65|4089.06|4089.06|0
1605267910000|2020-11-13 11:45:10|4087.85|4087.85|4087.12|4087.12|4087.85|4087.85|4087.12|4087.12|0
1605267930000|2020-11-13 11:45:30|4087.7|4087.7|4087.12|4087.12|4087.7|4087.7|4087.12|4087.12|0
1605267940000|2020-11-13 11:45:40|4086.82|4086.82|4086.82|4086.82|4086.82|4086.82|4086.82|4086.82|0
1605267950000|2020-11-13 11:45:50|4085.68|4085.68|4086.13|4086.13|4086.43|4086.43|4085.68|4085.68|0
1605267960000|2020-11-13 11:46:00|4086.43|4086.43|4086.43|4086.43|4086.43|4086.43|4086.43|4086.43|0
1605267990000|2020-11-13 11:46:30|4086.13|4086.13|4086.13|4086.13|4086.13|4086.13|4086.13|4086.13|0
1605268000000|2020-11-13 11:46:40|4086.72|4086.72|4086.72|4086.72|4086.72|4086.72|4086.72|4086.72|0
1605268010000|2020-11-13 11:46:50|4086.48|4086.48|4085.16|4085.16|4086.48|4086.48|4085.16|4085.16|0
1605268020000|2020-11-13 11:47:00|4084.73|4084.73|4084.14|4084.14|4084.73|4084.73|4084.14|4084.14|0
1605268030000|2020-11-13 11:47:10|4083.85|4083.85|4083.66|4083.66|4083.85|4083.85|4083.07|4083.07|0
1605268050000|2020-11-13 11:47:30|4084.14|4084.14|4084.14|4084.14|4084.14|4084.14|4084.14|4084.14|0
1605268070000|2020-11-13 11:47:50|4084.18|4084.18|4084.18|4084.18|4084.18|4084.18|4084.18|4084.18|0
1605268080000|2020-11-13 11:48:00|4084.16|4084.16|4084.16|4084.16|4084.16|4084.16|4084.16|4084.16|0
1605268090000|2020-11-13 11:48:10|4082.71|4082.71|4083|4083|4083|4083|4082.41|4082.41|0
1605268110000|2020-11-13 11:48:30|4083.01|4083.01|4083.01|4083.01|4083.01|4083.01|4083.01|4083.01|0
1605268140000|2020-11-13 11:49:00|4084.18|4084.18|4085.32|4085.32|4085.32|4085.32|4084.18|4084.18|0
1605268150000|2020-11-13 11:49:10|4085.1|4085.1|4085.1|4085.1|4085.1|4085.1|4085.1|4085.1|0
1605268160000|2020-11-13 11:49:20|4084.42|4084.42|4084.42|4084.42|4084.42|4084.42|4084.42|4084.42|0
1605268170000|2020-11-13 11:49:30|4084.18|4084.18|4083.85|4083.85|4084.18|4084.18|4083.85|4083.85|0
1605268190000|2020-11-13 11:49:50|4083.56|4083.56|4082.9|4082.9|4083.56|4083.56|4082.9|4082.9|0
1605268200000|2020-11-13 11:50:00|4082.6|4082.6|4082.6|4082.6|4082.9|4082.9|4082.6|4082.6|0
1605268210000|2020-11-13 11:50:10|4082.82|4082.82|4082.82|4082.82|4082.82|4082.82|4082.82|4082.82|0
1605268220000|2020-11-13 11:50:20|4083.12|4083.12|4084|4084|4084|4084|4082.82|4082.82|0
1605268230000|2020-11-13 11:50:30|4082.41|4082.41|4081.21|4081.21|4082.41|4082.41|4081.21|4081.21|0
1605268240000|2020-11-13 11:50:40|4080.92|4080.92|4080.7|4080.7|4081.14|4081.14|4080.7|4080.7|0
1605268250000|2020-11-13 11:50:50|4080.41|4080.41|4080.12|4080.12|4080.41|4080.41|4080.12|4080.12|0
1605268260000|2020-11-13 11:51:00|4080.1|4080.1|4078.49|4078.49|4080.1|4080.1|4078.49|4078.49|0
1605268270000|2020-11-13 11:51:10|4077.35|4077.35|4077.65|4077.65|4077.65|4077.65|4077.35|4077.35|0
1605268300000|2020-11-13 11:51:40|4078.13|4078.13|4078.13|4078.13|4078.13|4078.13|4078.13|4078.13|0
1605268310000|2020-11-13 11:51:50|4077.65|4077.65|4077.65|4077.65|4077.65|4077.65|4077.65|4077.65|0
1605268320000|2020-11-13 11:52:00|4077.43|4077.43|4076.65|4076.65|4077.43|4077.43|4076.65|4076.65|0
1605268330000|2020-11-13 11:52:10|4076.07|4076.07|4076.36|4076.36|4076.36|4076.36|4076.07|4076.07|0
1605268340000|2020-11-13 11:52:20|4076.65|4076.65|4076.65|4076.65|4076.65|4076.65|4076.65|4076.65|0
1605268350000|2020-11-13 11:52:30|4076.43|4076.43|4076.43|4076.43|4076.43|4076.43|4076.43|4076.43|0
1605268360000|2020-11-13 11:52:40|4076.92|4076.92|4076.67|4076.67|4076.92|4076.92|4076.67|4076.67|0
1605268380000|2020-11-13 11:53:00|4077.65|4077.65|4077.41|4077.41|4077.65|4077.65|4077.41|4077.41|0
1605268390000|2020-11-13 11:53:10|4076.75|4076.75|4075.68|4075.68|4076.75|4076.75|4075.68|4075.68|0
1605268400000|2020-11-13 11:53:20|4076.33|4076.33|4076.33|4076.33|4076.33|4076.33|4076.33|4076.33|0
1605268420000|2020-11-13 11:53:40|4076.92|4076.92|4076.92|4076.92|4076.92|4076.92|4076.92|4076.92|0
1605268430000|2020-11-13 11:53:50|4077.21|4077.21|4077.51|4077.51|4077.51|4077.51|4077.21|4077.21|0
1605268440000|2020-11-13 11:54:00|4077.8|4077.8|4077.8|4077.8|4077.8|4077.8|4077.8|4077.8|0
1605268450000|2020-11-13 11:54:10|4079.98|4079.98|4079.98|4079.98|4079.98|4079.98|4079.98|4079.98|0
1605268480000|2020-11-13 11:54:40|4080.78|4080.78|4080.78|4080.78|4080.78|4080.78|4080.78|4080.78|0
1605268490000|2020-11-13 11:54:50|4081.22|4081.22|4081.22|4081.22|4081.22|4081.22|4081.22|4081.22|0
1605268500000|2020-11-13 11:55:00|4081.27|4081.27|4081.27|4081.27|4081.27|4081.27|4081.27|4081.27|0
1605268520000|2020-11-13 11:55:20|4081.08|4081.08|4080.86|4080.86|4081.08|4081.08|4080.86|4080.86|0
1605268530000|2020-11-13 11:55:30|4081.15|4081.15|4081.59|4081.59|4081.59|4081.59|4081.15|4081.15|0
1605268540000|2020-11-13 11:55:40|4082.32|4082.32|4082.61|4082.61|4082.61|4082.61|4082.32|4082.32|0
1605268550000|2020-11-13 11:55:50|4083.2|4083.2|4083.2|4083.2|4083.2|4083.2|4083.2|4083.2|0
1605268560000|2020-11-13 11:56:00|4083.64|4083.64|4083.64|4083.64|4083.64|4083.64|4083.64|4083.64|0
1605268570000|2020-11-13 11:56:10|4084.22|4084.22|4085.49|4085.49|4085.49|4085.49|4084.22|4084.22|0
1605268610000|2020-11-13 11:56:50|4085.78|4085.78|4085.78|4085.78|4085.78|4085.78|4085.78|4085.78|0
1605268620000|2020-11-13 11:57:00|4086|4086|4086.24|4086.24|4086.24|4086.24|4085.41|4085.41|0
1605268630000|2020-11-13 11:57:10|4086.46|4086.46|4086.46|4086.46|4086.46|4086.46|4086.46|4086.46|0
1605268640000|2020-11-13 11:57:20|4086.9|4086.9|4086.9|4086.9|4086.9|4086.9|4086.9|4086.9|0
1605268670000|2020-11-13 11:57:50|4087.19|4087.19|4087.19|4087.19|4087.19|4087.19|4087.19|4087.19|0
1605268700000|2020-11-13 11:58:20|4086.97|4086.97|4087.19|4087.19|4087.19|4087.19|4086.97|4086.97|0
1605268730000|2020-11-13 11:58:50|4087.43|4087.43|4087.43|4087.43|4087.43|4087.43|4087.43|4087.43|0
1605268750000|2020-11-13 11:59:10|4086.85|4086.85|4086.85|4086.85|4086.85|4086.85|4086.85|4086.85|0
1605268760000|2020-11-13 11:59:20|4086.86|4086.86|4086.86|4086.86|4086.86|4086.86|4086.86|4086.86|0
1605268770000|2020-11-13 11:59:30|4087.59|4087.59|4087.59|4087.59|4087.59|4087.59|4087.59|4087.59|0
1605268780000|2020-11-13 11:59:40|4088.47|4088.47|4087.88|4087.88|4088.47|4088.47|4087.88|4087.88|0
1605268790000|2020-11-13 11:59:50|4088.32|4088.32|4088.32|4088.32|4088.32|4088.32|4088.32|4088.32|0
1605268800000|2020-11-13 12:00:00|4087.88|4087.88|4087.96|4087.96|4088.18|4088.18|4087.66|4087.66|0
1605268810000|2020-11-13 12:00:10|4087.18|4087.18|4087.18|4087.18|4087.18|4087.18|4087.18|4087.18|0
1605268820000|2020-11-13 12:00:20|4089.3|4089.3|4089.3|4089.3|4089.3|4089.3|4089.3|4089.3|0
1605268830000|2020-11-13 12:00:30|4088.42|4088.42|4087.25|4087.25|4088.42|4088.42|4087.25|4087.25|0
1605268850000|2020-11-13 12:00:50|4086.37|4086.37|4086.37|4086.37|4086.37|4086.37|4086.37|4086.37|0
1605268860000|2020-11-13 12:01:00|4086.96|4086.96|4087.18|4087.18|4087.18|4087.18|4086.96|4086.96|0
1605268880000|2020-11-13 12:01:20|4086.67|4086.67|4086.67|4086.67|4086.67|4086.67|4086.67|4086.67|0
1605268890000|2020-11-13 12:01:30|4087.1|4087.1|4085.74|4085.74|4087.1|4087.1|4085.74|4085.74|0
1605268900000|2020-11-13 12:01:40|4085.23|4085.23|4087.79|4087.79|4087.79|4087.79|4085.23|4085.23|0
1605268910000|2020-11-13 12:01:50|4088.03|4088.03|4088.03|4088.03|4088.03|4088.03|4088.03|4088.03|0
1605268920000|2020-11-13 12:02:00|4087.74|4087.74|4087.74|4087.74|4087.74|4087.74|4087.74|4087.74|0
1605268940000|2020-11-13 12:02:20|4087.3|4087.3|4087.23|4087.23|4087.3|4087.3|4087.23|4087.23|0
1605268950000|2020-11-13 12:02:30|4086.57|4086.57|4087.01|4087.01|4087.01|4087.01|4086.57|4086.57|0
1605268970000|2020-11-13 12:02:50|4085.84|4085.84|4085.69|4085.69|4085.84|4085.84|4085.62|4085.62|0
1605268980000|2020-11-13 12:03:00|4083.19|4083.19|4082.71|4082.71|4083.19|4083.19|4082.71|4082.71|0
1605268990000|2020-11-13 12:03:10|4084.17|4084.17|4084.46|4084.46|4084.46|4084.46|4084.17|4084.17|0
1605269000000|2020-11-13 12:03:20|4083.58|4083.58|4083.58|4083.58|4083.58|4083.58|4083.58|4083.58|0
1605269010000|2020-11-13 12:03:30|4083.92|4083.92|4083.92|4083.92|4083.92|4083.92|4083.92|4083.92|0
1605269020000|2020-11-13 12:03:40|4084.22|4084.22|4084.89|4084.89|4084.95|4084.95|4084.22|4084.22|0
1605269030000|2020-11-13 12:03:50|4083.57|4083.57|4083.57|4083.57|4083.57|4083.57|4083.57|4083.57|0
1605269040000|2020-11-13 12:04:00|4083.13|4083.13|4082.62|4082.62|4083.13|4083.13|4082.33|4082.33|0
1605269050000|2020-11-13 12:04:10|4082.18|4082.18|4081.6|4081.6|4082.18|4082.18|4081.6|4081.6|0
1605269060000|2020-11-13 12:04:20|4080.63|4080.63|4080.12|4080.12|4080.63|4080.63|4080.12|4080.12|0
1605269080000|2020-11-13 12:04:40|4079.82|4079.82|4079.82|4079.82|4079.82|4079.82|4079.82|4079.82|0
1605269100000|2020-11-13 12:05:00|4081.95|4081.95|4081.95|4081.95|4081.95|4081.95|4081.95|4081.95|0
1605269110000|2020-11-13 12:05:10|4081.07|4081.07|4079.9|4079.9|4081.07|4081.07|4079.9|4079.9|0
1605269130000|2020-11-13 12:05:30|4079.89|4079.89|4079.89|4079.89|4079.89|4079.89|4079.89|4079.89|0
1605269150000|2020-11-13 12:05:50|4079.6|4079.6|4079.38|4079.38|4079.6|4079.6|4079.38|4079.38|0
1605269160000|2020-11-13 12:06:00|4078.8|4078.8|4078.5|4078.5|4078.8|4078.8|4078.5|4078.5|0
1605269180000|2020-11-13 12:06:20|4077.53|4077.53|4077.31|4077.31|4077.53|4077.53|4077.31|4077.31|0
1605269190000|2020-11-13 12:06:30|4077.61|4077.61|4077.61|4077.61|4077.61|4077.61|4077.61|4077.61|0
1605269200000|2020-11-13 12:06:40|4077.31|4077.31|4077.31|4077.31|4077.53|4077.53|4077.31|4077.31|0
1605269220000|2020-11-13 12:07:00|4077.07|4077.07|4077.07|4077.07|4077.07|4077.07|4077.07|4077.07|0
1605269230000|2020-11-13 12:07:10|4076.85|4076.85|4076.56|4076.56|4076.85|4076.85|4076.27|4076.27|0
1605269240000|2020-11-13 12:07:20|4076.34|4076.34|4075.8|4075.8|4076.34|4076.34|4075.8|4075.8|0
1605269250000|2020-11-13 12:07:30|4075.51|4075.51|4074.77|4074.77|4075.8|4075.8|4074.77|4074.77|0
1605269270000|2020-11-13 12:07:50|4074.99|4074.99|4073.24|4073.24|4074.99|4074.99|4073.24|4073.24|0
1605269280000|2020-11-13 12:08:00|4073.54|4073.54|4073.54|4073.54|4073.54|4073.54|4073.54|4073.54|0
1605269290000|2020-11-13 12:08:10|4073.02|4073.02|4072.07|4072.07|4073.02|4073.02|4072.07|4072.07|0
1605269300000|2020-11-13 12:08:20|4072.73|4072.73|4072.73|4072.73|4072.73|4072.73|4072.73|4072.73|0
1605269310000|2020-11-13 12:08:30|4073.24|4073.24|4073.24|4073.24|4073.24|4073.24|4073.24|4073.24|0
1605269320000|2020-11-13 12:08:40|4072.95|4072.95|4072.95|4072.95|4072.95|4072.95|4072.95|4072.95|0
1605269350000|2020-11-13 12:09:10|4073|4073|4074.51|4074.51|4074.51|4074.51|4073|4073|0
1605269360000|2020-11-13 12:09:20|4075.1|4075.1|4075.39|4075.39|4075.68|4075.68|4075.1|4075.1|0
1605269370000|2020-11-13 12:09:30|4075.17|4075.17|4074.08|4074.08|4075.17|4075.17|4074.08|4074.08|0
1605269380000|2020-11-13 12:09:40|4074.37|4074.37|4074.67|4074.67|4074.67|4074.67|4074.37|4074.37|0
1605269390000|2020-11-13 12:09:50|4074.45|4074.45|4074.45|4074.45|4074.45|4074.45|4074.45|4074.45|0
1605269400000|2020-11-13 12:10:00|4074.16|4074.16|4075.37|4075.37|4075.37|4075.37|4074.16|4074.16|0
1605269420000|2020-11-13 12:10:20|4075.08|4075.08|4075.61|4075.61|4075.61|4075.61|4075.08|4075.08|0
1605269430000|2020-11-13 12:10:30|4075.83|4075.83|4076.07|4076.07|4076.07|4076.07|4075.83|4075.83|0
1605269450000|2020-11-13 12:10:50|4075.78|4075.78|4075.78|4075.78|4075.78|4075.78|4075.78|4075.78|0
1605269460000|2020-11-13 12:11:00|4076.07|4076.07|4076.07|4076.07|4076.07|4076.07|4076.07|4076.07|0
1605269470000|2020-11-13 12:11:10|4076.36|4076.36|4077.09|4077.09|4077.09|4077.09|4076.36|4076.36|0
1605269490000|2020-11-13 12:11:30|4077.31|4077.31|4076.46|4076.46|4078.04|4078.04|4076.46|4076.46|0
1605269500000|2020-11-13 12:11:40|4076.7|4076.7|4076.7|4076.7|4076.7|4076.7|4076.7|4076.7|0
1605269510000|2020-11-13 12:11:50|4076.94|4076.94|4076.94|4076.94|4076.94|4076.94|4076.7|4076.7|0
1605269520000|2020-11-13 12:12:00|4075.29|4075.29|4075.07|4075.07|4075.29|4075.29|4075.07|4075.07|0
1605269530000|2020-11-13 12:12:10|4074.83|4074.83|4074.58|4074.58|4074.83|4074.83|4074.58|4074.58|0
1605269540000|2020-11-13 12:12:20|4074.8|4074.8|4074.8|4074.8|4075.02|4075.02|4074.8|4074.8|0
1605269550000|2020-11-13 12:12:30|4074.36|4074.36|4073.24|4073.24|4074.36|4074.36|4073.24|4073.24|0
1605269560000|2020-11-13 12:12:40|4073.54|4073.54|4073.54|4073.54|4073.54|4073.54|4073.54|4073.54|0
1605269580000|2020-11-13 12:13:00|4073.24|4073.24|4073.24|4073.24|4073.24|4073.24|4073.24|4073.24|0
1605269590000|2020-11-13 12:13:10|4073|4073|4073.29|4073.29|4073.29|4073.29|4073|4073|0
1605269600000|2020-11-13 12:13:20|4073.59|4073.59|4073.59|4073.59|4073.88|4073.88|4073.59|4073.59|0
1605269610000|2020-11-13 12:13:30|4073.29|4073.29|4073|4073|4073.29|4073.29|4073|4073|0
1605269630000|2020-11-13 12:13:50|4072.56|4072.56|4071.68|4071.68|4072.56|4072.56|4071.68|4071.68|0
1605269640000|2020-11-13 12:14:00|4072.27|4072.27|4072.27|4072.27|4072.27|4072.27|4072.27|4072.27|0
1605269650000|2020-11-13 12:14:10|4072.95|4072.95|4072.95|4072.95|4072.95|4072.95|4072.95|4072.95|0
1605269670000|2020-11-13 12:14:30|4072.71|4072.71|4070.88|4070.88|4073|4073|4070.88|4070.88|0
1605269680000|2020-11-13 12:14:40|4070.29|4070.29|4071.39|4071.39|4071.39|4071.39|4070.29|4070.29|0
1605269690000|2020-11-13 12:14:50|4071.61|4071.61|4071.61|4071.61|4071.9|4071.9|4071.61|4071.61|0
1605269730000|2020-11-13 12:15:30|4071.32|4071.32|4068.69|4068.69|4071.32|4071.32|4068.69|4068.69|0
1605269750000|2020-11-13 12:15:50|4068.4|4068.4|4068.4|4068.4|4068.4|4068.4|4068.4|4068.4|0
1605269760000|2020-11-13 12:16:00|4068.18|4068.18|4067.45|4067.45|4068.18|4068.18|4067.45|4067.45|0
1605269770000|2020-11-13 12:16:10|4067.21|4067.21|4067.26|4067.26|4067.26|4067.26|4066.97|4066.97|0
1605269800000|2020-11-13 12:16:40|4066.97|4066.97|4067.21|4067.21|4067.21|4067.21|4066.97|4066.97|0
1605269810000|2020-11-13 12:16:50|4066.97|4066.97|4069.42|4069.42|4069.42|4069.42|4066.97|4066.97|0
1605269820000|2020-11-13 12:17:00|4069.66|4069.66|4069.96|4069.96|4069.96|4069.96|4069.66|4069.66|0
1605269840000|2020-11-13 12:17:20|4071.27|4071.27|4071.05|4071.05|4071.27|4071.27|4071.05|4071.05|0
1605269850000|2020-11-13 12:17:30|4070.61|4070.61|4070.83|4070.83|4071.56|4071.56|4070.61|4070.61|0
1605269860000|2020-11-13 12:17:40|4069.88|4069.88|4069.59|4069.59|4069.88|4069.88|4069.59|4069.59|0
1605269870000|2020-11-13 12:17:50|4069.1|4069.1|4070|4070|4070|4070|4069.1|4069.1|0
1605269900000|2020-11-13 12:18:20|4071|4071|4071.59|4071.59|4071.88|4071.88|4071|4071|0
1605269920000|2020-11-13 12:18:40|4071.37|4071.37|4072.12|4072.12|4072.78|4072.78|4071.37|4071.37|0
1605269940000|2020-11-13 12:19:00|4072.16|4072.16|4072.16|4072.16|4072.16|4072.16|4072.16|4072.16|0
1605269960000|2020-11-13 12:19:20|4072.15|4072.15|4072.15|4072.15|4072.15|4072.15|4072.15|4072.15|0
1605269970000|2020-11-13 12:19:30|4072.14|4072.14|4072.14|4072.14|4072.14|4072.14|4072.14|4072.14|0
1605269980000|2020-11-13 12:19:40|4072.44|4072.44|4072.87|4072.87|4072.87|4072.87|4072.44|4072.44|0
1605269990000|2020-11-13 12:19:50|4072.88|4072.88|4072.88|4072.88|4072.88|4072.88|4072.88|4072.88|0
1605270000000|2020-11-13 12:20:00|4073.6|4073.6|4073.6|4073.6|4073.6|4073.6|4073.6|4073.6|0
1605270020000|2020-11-13 12:20:20|4073.38|4073.38|4071.26|4071.26|4073.38|4073.38|4071.26|4071.26|0
1605270050000|2020-11-13 12:20:50|4070.67|4070.67|4070.43|4070.43|4070.67|4070.67|4070.43|4070.43|0
1605270060000|2020-11-13 12:21:00|4070.8|4070.8|4071.52|4071.52|4071.52|4071.52|4070.8|4070.8|0
1605270070000|2020-11-13 12:21:10|4071.28|4071.28|4071.28|4071.28|4071.28|4071.28|4071.28|4071.28|0
1605270080000|2020-11-13 12:21:20|4070.7|4070.7|4071.28|4071.28|4071.28|4071.28|4070.7|4070.7|0
1605270090000|2020-11-13 12:21:30|4070.63|4070.63|4070.33|4070.33|4070.63|4070.63|4070.33|4070.33|0
1605270100000|2020-11-13 12:21:40|4070.63|4070.63|4070.63|4070.63|4070.63|4070.63|4070.63|4070.63|0
1605270110000|2020-11-13 12:21:50|4069.31|4069.31|4069.31|4069.31|4069.31|4069.31|4069.31|4069.31|0
1605270120000|2020-11-13 12:22:00|4069.53|4069.53|4069.02|4069.02|4069.53|4069.53|4069.02|4069.02|0
1605270130000|2020-11-13 12:22:10|4069.45|4069.45|4069.75|4069.75|4069.75|4069.75|4069.45|4069.45|0
1605270140000|2020-11-13 12:22:20|4068.32|4068.32|4067.78|4067.78|4068.32|4068.32|4067.49|4067.49|0
1605270150000|2020-11-13 12:22:30|4068.07|4068.07|4068.37|4068.37|4068.37|4068.37|4068.07|4068.07|0
1605270160000|2020-11-13 12:22:40|4067.49|4067.49|4065.83|4065.83|4067.49|4067.49|4065.83|4065.83|0
1605270170000|2020-11-13 12:22:50|4066.13|4066.13|4066.13|4066.13|4066.13|4066.13|4066.13|4066.13|0
1605270190000|2020-11-13 12:23:10|4066.34|4066.34|4066.66|4066.66|4066.81|4066.81|4066.34|4066.34|0
1605270200000|2020-11-13 12:23:20|4066.64|4066.64|4067.54|4067.54|4067.79|4067.79|4066.64|4066.64|0
1605270210000|2020-11-13 12:23:30|4068.3|4068.3|4069.47|4069.47|4069.47|4069.47|4068.3|4068.3|0
1605270240000|2020-11-13 12:24:00|4068.88|4068.88|4068.88|4068.88|4068.88|4068.88|4068.88|4068.88|0
1605270250000|2020-11-13 12:24:10|4069.18|4069.18|4069.18|4069.18|4069.18|4069.18|4069.18|4069.18|0
1605270260000|2020-11-13 12:24:20|4069.66|4069.66|4069.66|4069.66|4069.66|4069.66|4069.66|4069.66|0
1605270280000|2020-11-13 12:24:40|4070.1|4070.1|4070.1|4070.1|4070.1|4070.1|4070.1|4070.1|0
1605270300000|2020-11-13 12:25:00|4069.66|4069.66|4070.13|4070.13|4070.13|4070.13|4069.47|4069.47|0
1605270310000|2020-11-13 12:25:10|4071.01|4071.01|4071.01|4071.01|4071.01|4071.01|4071.01|4071.01|0
1605270320000|2020-11-13 12:25:20|4072.46|4072.46|4073.63|4073.63|4073.63|4073.63|4072.46|4072.46|0
1605270330000|2020-11-13 12:25:30|4073.85|4073.85|4073.63|4073.63|4073.85|4073.85|4073.41|4073.41|0
1605270340000|2020-11-13 12:25:40|4073.19|4073.19|4073.19|4073.19|4073.19|4073.19|4073.19|4073.19|0
1605270350000|2020-11-13 12:25:50|4072.95|4072.95|4073.17|4073.17|4073.17|4073.17|4072.95|4072.95|0
1605270360000|2020-11-13 12:26:00|4072.88|4072.88|4072.88|4072.88|4072.88|4072.88|4072.88|4072.88|0
1605270390000|2020-11-13 12:26:30|4073.17|4073.17|4073.39|4073.39|4073.39|4073.39|4073.17|4073.17|0
1605270400000|2020-11-13 12:26:40|4073.68|4073.68|4073.68|4073.68|4073.68|4073.68|4073.68|4073.68|0
1605270420000|2020-11-13 12:27:00|4073.48|4073.48|4073.48|4073.48|4073.48|4073.48|4073.48|4073.48|0
1605270450000|2020-11-13 12:27:30|4073.7|4073.7|4073.7|4073.7|4073.7|4073.7|4073.7|4073.7|0
1605270460000|2020-11-13 12:27:40|4074.19|4074.19|4074.19|4074.19|4074.19|4074.19|4074.19|4074.19|0
1605270470000|2020-11-13 12:27:50|4074.41|4074.41|4074.41|4074.41|4074.41|4074.41|4074.41|4074.41|0
1605270480000|2020-11-13 12:28:00|4075.07|4075.07|4075.36|4075.36|4075.36|4075.36|4075.07|4075.07|0
1605270520000|2020-11-13 12:28:40|4075.65|4075.65|4075.65|4075.65|4075.65|4075.65|4075.65|4075.65|0
1605270530000|2020-11-13 12:28:50|4075.94|4075.94|4075.94|4075.94|4075.94|4075.94|4075.94|4075.94|0
1605270580000|2020-11-13 12:29:40|4077.16|4077.16|4077.16|4077.16|4077.16|4077.16|4077.16|4077.16|0
1605270590000|2020-11-13 12:29:50|4076.57|4076.57|4076.33|4076.33|4076.57|4076.57|4076.33|4076.33|0
1605270600000|2020-11-13 12:30:00|4076.09|4076.09|4076.09|4076.09|4076.09|4076.09|4076.09|4076.09|0
1605270610000|2020-11-13 12:30:10|4076.67|4076.67|4076.45|4076.45|4076.67|4076.67|4076.45|4076.45|0
1605270620000|2020-11-13 12:30:20|4075.87|4075.87|4075.87|4075.87|4075.87|4075.87|4075.87|4075.87|0
1605270640000|2020-11-13 12:30:40|4076.16|4076.16|4076.38|4076.38|4076.38|4076.38|4076.16|4076.16|0
1605270650000|2020-11-13 12:30:50|4076.82|4076.82|4076.82|4076.82|4076.82|4076.82|4076.82|4076.82|0
1605270660000|2020-11-13 12:31:00|4077.4|4077.4|4077.4|4077.4|4077.4|4077.4|4077.4|4077.4|0
1605270670000|2020-11-13 12:31:10|4077.5|4077.5|4077.5|4077.5|4077.5|4077.5|4077.5|4077.5|0
1605270680000|2020-11-13 12:31:20|4078.23|4078.23|4078.83|4078.83|4078.83|4078.83|4077.93|4077.93|0
1605270690000|2020-11-13 12:31:30|4078.81|4078.81|4078.54|4078.54|4078.83|4078.83|4078.54|4078.54|0
1605270700000|2020-11-13 12:31:40|4079.13|4079.13|4079.13|4079.13|4079.13|4079.13|4079.13|4079.13|0
1605270710000|2020-11-13 12:31:50|4079.34|4079.34|4080.15|4080.15|4080.15|4080.15|4079.34|4079.34|0
1605270720000|2020-11-13 12:32:00|4080.19|4080.19|4080.19|4080.19|4080.19|4080.19|4080.19|4080.19|0
1605270730000|2020-11-13 12:32:10|4079.75|4079.75|4080.68|4080.68|4080.68|4080.68|4079.75|4079.75|0
1605270740000|2020-11-13 12:32:20|4080.97|4080.97|4080.97|4080.97|4080.97|4080.97|4080.97|4080.97|0
1605270750000|2020-11-13 12:32:30|4080.94|4080.94|4081.23|4081.23|4081.23|4081.23|4080.94|4080.94|0
1605270760000|2020-11-13 12:32:40|4080.79|4080.79|4080.5|4080.5|4080.79|4080.79|4080.5|4080.5|0
1605270770000|2020-11-13 12:32:50|4080.26|4080.26|4080.5|4080.5|4080.5|4080.5|4080.26|4080.26|0
1605270780000|2020-11-13 12:33:00|4080.52|4080.52|4081.2|4081.2|4081.2|4081.2|4080.52|4080.52|0
1605270790000|2020-11-13 12:33:10|4080.54|4080.54|4080.54|4080.54|4080.54|4080.54|4080.54|4080.54|0
1605270800000|2020-11-13 12:33:20|4080.83|4080.83|4081.27|4081.27|4081.27|4081.27|4080.83|4080.83|0
1605270820000|2020-11-13 12:33:40|4080.98|4080.98|4080.98|4080.98|4080.98|4080.98|4080.98|4080.98|0
1605270830000|2020-11-13 12:33:50|4081.44|4081.44|4082.03|4082.03|4082.03|4082.03|4081.44|4081.44|0
1605270850000|2020-11-13 12:34:10|4082.51|4082.51|4082.81|4082.81|4082.81|4082.81|4082.51|4082.51|0
1605270860000|2020-11-13 12:34:20|4082.56|4082.56|4083.02|4083.02|4083.02|4083.02|4082.56|4082.56|0
1605270880000|2020-11-13 12:34:40|4082.8|4082.8|4082.58|4082.58|4082.8|4082.8|4082.58|4082.58|0
1605270890000|2020-11-13 12:34:50|4083.02|4083.02|4083.02|4083.02|4083.02|4083.02|4083.02|4083.02|0
1605270900000|2020-11-13 12:35:00|4083.23|4083.23|4083.53|4083.53|4083.53|4083.53|4083.23|4083.23|0
1605270920000|2020-11-13 12:35:20|4083.31|4083.31|4084.41|4084.41|4084.41|4084.41|4083.31|4083.31|0
1605270930000|2020-11-13 12:35:30|4084.11|4084.11|4083.82|4083.82|4084.11|4084.11|4083.82|4083.82|0
1605270940000|2020-11-13 12:35:40|4083.38|4083.38|4083.06|4083.06|4083.38|4083.38|4082.59|4082.59|0
1605270950000|2020-11-13 12:35:50|4082.57|4082.57|4082.57|4082.57|4082.57|4082.57|4082.57|4082.57|0
1605270960000|2020-11-13 12:36:00|4082.28|4082.28|4081.6|4081.6|4082.28|4082.28|4081.6|4081.6|0
1605270970000|2020-11-13 12:36:10|4081.56|4081.56|4081.12|4081.12|4081.6|4081.6|4081.12|4081.12|0
1605270990000|2020-11-13 12:36:30|4081.06|4081.06|4081.04|4081.04|4081.06|4081.06|4081.04|4081.04|0
1605271000000|2020-11-13 12:36:40|4080|4080|4080.24|4080.24|4080.24|4080.24|4080|4080|0
1605271020000|2020-11-13 12:37:00|4080.48|4080.48|4080.73|4080.73|4080.73|4080.73|4080.48|4080.48|0
1605271040000|2020-11-13 12:37:20|4080.27|4080.27|4080.27|4080.27|4080.27|4080.27|4080.27|4080.27|0
1605271060000|2020-11-13 12:37:40|4079.73|4079.73|4079.44|4079.44|4079.73|4079.73|4079.44|4079.44|0
1605271070000|2020-11-13 12:37:50|4079.66|4079.66|4079.66|4079.66|4079.66|4079.66|4079.66|4079.66|0
1605271080000|2020-11-13 12:38:00|4078.93|4078.93|4078.34|4078.34|4078.93|4078.93|4078.34|4078.34|0
1605271090000|2020-11-13 12:38:10|4078.63|4078.63|4078.63|4078.63|4078.63|4078.63|4078.39|4078.39|0
1605271100000|2020-11-13 12:38:20|4079.07|4079.07|4079.07|4079.07|4079.07|4079.07|4079.07|4079.07|0
1605271110000|2020-11-13 12:38:30|4078.85|4078.85|4078.85|4078.85|4078.85|4078.85|4078.85|4078.85|0
1605271130000|2020-11-13 12:38:50|4078.56|4078.56|4078.56|4078.56|4078.56|4078.56|4078.56|4078.56|0
1605271140000|2020-11-13 12:39:00|4077.39|4077.39|4077.39|4077.39|4077.39|4077.39|4077.39|4077.39|0
1605271170000|2020-11-13 12:39:30|4076.18|4076.18|4075.93|4075.93|4076.18|4076.18|4075.93|4075.93|0
1605271180000|2020-11-13 12:39:40|4075.35|4075.35|4075.35|4075.35|4075.35|4075.35|4075.35|4075.35|0
1605271210000|2020-11-13 12:40:10|4075.13|4075.13|4075.13|4075.13|4075.13|4075.13|4075.13|4075.13|0
1605271240000|2020-11-13 12:40:40|4075.35|4075.35|4075.35|4075.35|4075.35|4075.35|4075.35|4075.35|0
1605271250000|2020-11-13 12:40:50|4074.76|4074.76|4074.76|4074.76|4074.76|4074.76|4074.76|4074.76|0
1605271260000|2020-11-13 12:41:00|4075.35|4075.35|4076.35|4076.35|4076.35|4076.35|4075.35|4075.35|0
1605271270000|2020-11-13 12:41:10|4076.27|4076.27|4077.28|4077.28|4077.28|4077.28|4076.27|4076.27|0
1605271280000|2020-11-13 12:41:20|4077.23|4077.23|4076.8|4076.8|4077.23|4077.23|4076.8|4076.8|0
1605271290000|2020-11-13 12:41:30|4076.21|4076.21|4075.24|4075.24|4076.21|4076.21|4075.24|4075.24|0
1605271300000|2020-11-13 12:41:40|4074.94|4074.94|4074.73|4074.73|4074.94|4074.94|4074.73|4074.73|0
1605271310000|2020-11-13 12:41:50|4074.43|4074.43|4074.43|4074.43|4074.43|4074.43|4074.43|4074.43|0
1605271320000|2020-11-13 12:42:00|4074.14|4074.14|4074.1|4074.1|4074.14|4074.14|4074.1|4074.1|0
1605271340000|2020-11-13 12:42:20|4074.39|4074.39|4074.39|4074.39|4074.39|4074.39|4074.39|4074.39|0
1605271350000|2020-11-13 12:42:30|4074.69|4074.69|4075.12|4075.12|4075.12|4075.12|4074.69|4074.69|0
1605271360000|2020-11-13 12:42:40|4075.42|4075.42|4075.42|4075.42|4075.42|4075.42|4075.42|4075.42|0
1605271370000|2020-11-13 12:42:50|4074.93|4074.93|4074.27|4074.27|4074.93|4074.93|4074.27|4074.27|0
1605271400000|2020-11-13 12:43:20|4073.98|4073.98|4073.4|4073.4|4073.98|4073.98|4073.4|4073.4|0
1605271430000|2020-11-13 12:43:50|4073.69|4073.69|4073.45|4073.45|4073.69|4073.69|4073.45|4073.45|0
1605271440000|2020-11-13 12:44:00|4072.47|4072.47|4072.18|4072.18|4072.47|4072.47|4072.18|4072.18|0
1605271450000|2020-11-13 12:44:10|4072.16|4072.16|4072.16|4072.16|4072.16|4072.16|4072.16|4072.16|0
1605271460000|2020-11-13 12:44:20|4071.87|4071.87|4070.38|4070.38|4071.87|4071.87|4070.38|4070.38|0
1605271480000|2020-11-13 12:44:40|4070.87|4070.87|4071.16|4071.16|4071.16|4071.16|4070.87|4070.87|0
1605271490000|2020-11-13 12:44:50|4070.92|4070.92|4070.16|4070.16|4070.92|4070.92|4070.16|4070.16|0
1605271500000|2020-11-13 12:45:00|4069.62|4069.62|4069.4|4069.4|4069.62|4069.62|4069.4|4069.4|0
1605271530000|2020-11-13 12:45:30|4069.7|4069.7|4070.89|4070.89|4070.89|4070.89|4069.7|4069.7|0
1605271540000|2020-11-13 12:45:40|4070.87|4070.87|4070.88|4070.88|4070.88|4070.88|4070.87|4070.87|0
1605271560000|2020-11-13 12:46:00|4071.13|4071.13|4070.4|4070.4|4071.13|4071.13|4070.4|4070.4|0
1605271570000|2020-11-13 12:46:10|4070.42|4070.42|4068.45|4068.45|4070.42|4070.42|4068.45|4068.45|0
1605271580000|2020-11-13 12:46:20|4068.89|4068.89|4068.89|4068.89|4068.89|4068.89|4068.89|4068.89|0
1605271590000|2020-11-13 12:46:30|4068.64|4068.64|4068.64|4068.64|4068.64|4068.64|4068.64|4068.64|0
1605271600000|2020-11-13 12:46:40|4068.21|4068.21|4067.74|4067.74|4068.43|4068.43|4067.74|4067.74|0
1605271610000|2020-11-13 12:46:50|4067.96|4067.96|4068.72|4068.72|4068.72|4068.72|4067.96|4067.96|0
1605271650000|2020-11-13 12:47:30|4068.43|4068.43|4068.42|4068.42|4068.43|4068.43|4068.42|4068.42|0
1605271660000|2020-11-13 12:47:40|4068.18|4068.18|4067.67|4067.67|4068.18|4068.18|4067.67|4067.67|0
1605271700000|2020-11-13 12:48:20|4067.66|4067.66|4067.66|4067.66|4067.66|4067.66|4067.66|4067.66|0
1605271730000|2020-11-13 12:48:50|4067.64|4067.64|4067.93|4067.93|4067.93|4067.93|4067.64|4067.64|0
1605271750000|2020-11-13 12:49:10|4068.18|4068.18|4067.88|4067.88|4068.18|4068.18|4067.88|4067.88|0
1605271790000|2020-11-13 12:49:50|4068.32|4068.32|4068.1|4068.1|4068.32|4068.32|4068.1|4068.1|0
1605271800000|2020-11-13 12:50:00|4068.4|4068.4|4067.67|4067.67|4068.4|4068.4|4067.67|4067.67|0
1605271830000|2020-11-13 12:50:30|4067.96|4067.96|4068.18|4068.18|4068.18|4068.18|4067.96|4067.96|0
1605271840000|2020-11-13 12:50:40|4067.35|4067.35|4066.62|4066.62|4067.35|4067.35|4066.62|4066.62|0
1605271850000|2020-11-13 12:50:50|4067.42|4067.42|4067.42|4067.42|4067.42|4067.42|4067.42|4067.42|0
1605271860000|2020-11-13 12:51:00|4067.67|4067.67|4069.3|4069.3|4069.3|4069.3|4067.67|4067.67|0
1605271870000|2020-11-13 12:51:10|4068.86|4068.86|4069.08|4069.08|4069.08|4069.08|4068.86|4068.86|0
1605271890000|2020-11-13 12:51:30|4068.35|4068.35|4067.91|4067.91|4068.35|4068.35|4067.91|4067.91|0
1605271900000|2020-11-13 12:51:40|4067.67|4067.67|4067.13|4067.13|4067.67|4067.67|4067.13|4067.13|0
1605271930000|2020-11-13 12:52:10|4066.91|4066.91|4065.67|4065.67|4066.91|4066.91|4065.67|4065.67|0
1605271940000|2020-11-13 12:52:20|4065.91|4065.91|4065.91|4065.91|4065.91|4065.91|4065.91|4065.91|0
1605271960000|2020-11-13 12:52:40|4066.84|4066.84|4067.06|4067.06|4067.35|4067.35|4066.84|4066.84|0
1605271970000|2020-11-13 12:52:50|4067.86|4067.86|4067.76|4067.76|4068.35|4068.35|4067.76|4067.76|0
1605271980000|2020-11-13 12:53:00|4066.59|4066.59|4066.01|4066.01|4066.59|4066.59|4066.01|4066.01|0
1605272010000|2020-11-13 12:53:30|4066.74|4066.74|4067.03|4067.03|4067.03|4067.03|4066.74|4066.74|0
1605272020000|2020-11-13 12:53:40|4066.74|4066.74|4067.22|4067.22|4067.22|4067.22|4066.74|4066.74|0
1605272030000|2020-11-13 12:53:50|4066.93|4066.93|4065.74|4065.74|4066.93|4066.93|4065.74|4065.74|0
1605272040000|2020-11-13 12:54:00|4065.52|4065.52|4064.79|4064.79|4065.52|4065.52|4064.79|4064.79|0
1605272050000|2020-11-13 12:54:10|4064.5|4064.5|4064.5|4064.5|4064.5|4064.5|4064.5|4064.5|0
1605272080000|2020-11-13 12:54:40|4064.51|4064.51|4064.51|4064.51|4064.51|4064.51|4064.51|4064.51|0
1605272090000|2020-11-13 12:54:50|4064.53|4064.53|4064.53|4064.53|4064.53|4064.53|4064.53|4064.53|0
1605272100000|2020-11-13 12:55:00|4064.29|4064.29|4062.74|4062.74|4064.29|4064.29|4062.56|4062.56|0
1605272110000|2020-11-13 12:55:10|4062.71|4062.71|4062.71|4062.71|4062.71|4062.71|4062.71|4062.71|0
1605272120000|2020-11-13 12:55:20|4062.47|4062.47|4062.96|4062.96|4062.96|4062.96|4062.47|4062.47|0
1605272130000|2020-11-13 12:55:30|4062.94|4062.94|4062.94|4062.94|4062.94|4062.94|4062.94|4062.94|0
1605272140000|2020-11-13 12:55:40|4063.38|4063.38|4063.38|4063.38|4063.38|4063.38|4063.38|4063.38|0
1605272150000|2020-11-13 12:55:50|4063.08|4063.08|4061.4|4061.4|4063.08|4063.08|4061.4|4061.4|0
1605272160000|2020-11-13 12:56:00|4061.11|4061.11|4060.16|4060.16|4061.11|4061.11|4059.87|4059.87|0
1605272170000|2020-11-13 12:56:10|4059.87|4059.87|4059.29|4059.29|4059.87|4059.87|4058.99|4058.99|0
1605272180000|2020-11-13 12:56:20|4059.27|4059.27|4059.56|4059.56|4059.56|4059.56|4059.27|4059.27|0
1605272190000|2020-11-13 12:56:30|4059.55|4059.55|4059.55|4059.55|4059.55|4059.55|4059.55|4059.55|0
1605272210000|2020-11-13 12:56:50|4059.26|4059.26|4059.26|4059.26|4059.26|4059.26|4059.26|4059.26|0
1605272220000|2020-11-13 12:57:00|4060.14|4060.14|4061.28|4061.28|4061.28|4061.28|4060.14|4060.14|0
1605272230000|2020-11-13 12:57:10|4062.16|4062.16|4062.16|4062.16|4062.16|4062.16|4062.16|4062.16|0
1605272240000|2020-11-13 12:57:20|4062.19|4062.19|4062.19|4062.19|4062.19|4062.19|4062.19|4062.19|0
1605272250000|2020-11-13 12:57:30|4062.63|4062.63|4063.8|4063.8|4063.8|4063.8|4062.63|4062.63|0
1605272260000|2020-11-13 12:57:40|4063.58|4063.58|4063.53|4063.53|4063.58|4063.58|4063.53|4063.53|0
1605272270000|2020-11-13 12:57:50|4063.49|4063.49|4063.27|4063.27|4063.49|4063.49|4063.27|4063.27|0
1605272280000|2020-11-13 12:58:00|4064.15|4064.15|4064.15|4064.15|4064.15|4064.15|4064.15|4064.15|0
1605272290000|2020-11-13 12:58:10|4062.91|4062.91|4062.91|4062.91|4062.91|4062.91|4062.91|4062.91|0
1605272330000|2020-11-13 12:58:50|4062.62|4062.62|4061.4|4061.4|4062.62|4062.62|4061.4|4061.4|0
1605272340000|2020-11-13 12:59:00|4059.73|4059.73|4059.73|4059.73|4059.73|4059.73|4059.73|4059.73|0
1605272360000|2020-11-13 12:59:20|4059.43|4059.43|4059.43|4059.43|4059.43|4059.43|4059.43|4059.43|0
1605272370000|2020-11-13 12:59:30|4059|4059|4058.46|4058.46|4059|4059|4058.46|4058.46|0
1605272380000|2020-11-13 12:59:40|4058.17|4058.17|4057.1|4057.1|4058.17|4058.17|4057.1|4057.1|0
1605272390000|2020-11-13 12:59:50|4057.39|4057.39|4057.61|4057.61|4057.61|4057.61|4057.39|4057.39|0
1605272400000|2020-11-13 13:00:00|4058.09|4058.09|4057.95|4057.95|4058.39|4058.39|4057.95|4057.95|0
1605272410000|2020-11-13 13:00:10|4058.24|4058.24|4057.95|4057.95|4058.24|4058.24|4057.95|4057.95|0
1605272420000|2020-11-13 13:00:20|4058.24|4058.24|4059.34|4059.34|4059.34|4059.34|4058.24|4058.24|0
1605272430000|2020-11-13 13:00:30|4059.12|4059.12|4059.12|4059.12|4059.12|4059.12|4059.12|4059.12|0
1605272440000|2020-11-13 13:00:40|4058.68|4058.68|4058.68|4058.68|4058.68|4058.68|4058.68|4058.68|0
1605272450000|2020-11-13 13:00:50|4058.09|4058.09|4057.85|4057.85|4058.09|4058.09|4057.85|4057.85|0
1605272460000|2020-11-13 13:01:00|4058.07|4058.07|4058.07|4058.07|4058.07|4058.07|4058.07|4058.07|0
1605272470000|2020-11-13 13:01:10|4058.95|4058.95|4059.53|4059.53|4059.53|4059.53|4058.95|4058.95|0
1605272480000|2020-11-13 13:01:20|4059.92|4059.92|4059.92|4059.92|4059.92|4059.92|4059.92|4059.92|0
1605272520000|2020-11-13 13:02:00|4060.14|4060.14|4059.04|4059.04|4060.14|4060.14|4059.04|4059.04|0
1605272550000|2020-11-13 13:02:30|4058.07|4058.07|4058.36|4058.36|4058.36|4058.36|4058.07|4058.07|0
1605272570000|2020-11-13 13:02:50|4058.07|4058.07|4058.07|4058.07|4058.07|4058.07|4058.07|4058.07|0
1605272590000|2020-11-13 13:03:10|4057.78|4057.78|4056.9|4056.9|4057.78|4057.78|4056.9|4056.9|0
1605272600000|2020-11-13 13:03:20|4056.68|4056.68|4056.61|4056.61|4056.68|4056.68|4056.39|4056.39|0
1605272610000|2020-11-13 13:03:30|4056.17|4056.17|4055.14|4055.14|4056.17|4056.17|4055.14|4055.14|0
1605272620000|2020-11-13 13:03:40|4052.91|4052.91|4052.4|4052.4|4052.91|4052.91|4052.11|4052.11|0
1605272630000|2020-11-13 13:03:50|4052.42|4052.42|4051.67|4051.67|4052.42|4052.42|4051.67|4051.67|0
1605272650000|2020-11-13 13:04:10|4051.37|4051.37|4051.37|4051.37|4051.37|4051.37|4051.37|4051.37|0
1605272660000|2020-11-13 13:04:20|4051.67|4051.67|4052.25|4052.25|4052.91|4052.91|4051.67|4051.67|0
1605272670000|2020-11-13 13:04:30|4051.67|4051.67|4051.67|4051.67|4051.67|4051.67|4051.67|4051.67|0
1605272680000|2020-11-13 13:04:40|4051.18|4051.18|4051.18|4051.18|4051.18|4051.18|4051.18|4051.18|0
1605272710000|2020-11-13 13:05:10|4051.47|4051.47|4051.47|4051.47|4051.47|4051.47|4051.47|4051.47|0
1605272720000|2020-11-13 13:05:20|4051.69|4051.69|4052.52|4052.52|4052.52|4052.52|4051.69|4051.69|0
1605272770000|2020-11-13 13:06:10|4052.76|4052.76|4052.52|4052.52|4052.76|4052.76|4052.52|4052.52|0
1605272780000|2020-11-13 13:06:20|4052.23|4052.23|4052.23|4052.23|4052.23|4052.23|4052.23|4052.23|0
1605272790000|2020-11-13 13:06:30|4051.94|4051.94|4051.94|4051.94|4051.94|4051.94|4051.94|4051.94|0
1605272820000|2020-11-13 13:07:00|4052.42|4052.42|4052.71|4052.71|4052.71|4052.71|4052.42|4052.42|0
1605272830000|2020-11-13 13:07:10|4052.13|4052.13|4051.83|4051.83|4052.13|4052.13|4051.83|4051.83|0
1605272840000|2020-11-13 13:07:20|4051.62|4051.62|4051.62|4051.62|4051.62|4051.62|4051.62|4051.62|0
1605272860000|2020-11-13 13:07:40|4052.05|4052.05|4052.05|4052.05|4052.05|4052.05|4052.05|4052.05|0
1605272880000|2020-11-13 13:08:00|4051.83|4051.83|4051.25|4051.25|4051.83|4051.83|4051.25|4051.25|0
1605272890000|2020-11-13 13:08:10|4051.54|4051.54|4051.25|4051.25|4051.54|4051.54|4051.25|4051.25|0
1605272910000|2020-11-13 13:08:30|4050.81|4050.81|4049.71|4049.71|4050.81|4050.81|4049.71|4049.71|0
1605272920000|2020-11-13 13:08:40|4050|4050|4050.44|4050.44|4050.44|4050.44|4050|4050|0
1605272930000|2020-11-13 13:08:50|4050.66|4050.66|4050.18|4050.18|4050.66|4050.66|4050.18|4050.18|0
1605272940000|2020-11-13 13:09:00|4049.88|4049.88|4050.18|4050.18|4050.18|4050.18|4049.88|4049.88|0
1605272950000|2020-11-13 13:09:10|4049.96|4049.96|4049.96|4049.96|4049.96|4049.96|4049.96|4049.96|0
1605272960000|2020-11-13 13:09:20|4049.52|4049.52|4049.52|4049.52|4049.52|4049.52|4049.52|4049.52|0
1605272970000|2020-11-13 13:09:30|4049.81|4049.81|4053.08|4053.08|4053.08|4053.08|4049.81|4049.81|0
1605272980000|2020-11-13 13:09:40|4053.32|4053.32|4053.32|4053.32|4053.32|4053.32|4053.32|4053.32|0
1605272990000|2020-11-13 13:09:50|4053.76|4053.76|4053.83|4053.83|4054.05|4054.05|4053.76|4053.76|0
1605273000000|2020-11-13 13:10:00|4052.93|4052.93|4052.93|4052.93|4052.93|4052.93|4052.93|4052.93|0
1605273010000|2020-11-13 13:10:10|4053.17|4053.17|4053.83|4053.83|4053.83|4053.83|4053.17|4053.17|0
1605273020000|2020-11-13 13:10:20|4054.05|4054.05|4053.39|4053.39|4054.05|4054.05|4053.39|4053.39|0
1605273030000|2020-11-13 13:10:30|4053.37|4053.37|4053.37|4053.37|4053.37|4053.37|4053.37|4053.37|0
1605273060000|2020-11-13 13:11:00|4052.81|4052.81|4052.81|4052.81|4052.81|4052.81|4052.81|4052.81|0
1605273070000|2020-11-13 13:11:10|4052.15|4052.15|4050.98|4050.98|4052.15|4052.15|4050.98|4050.98|0
1605273080000|2020-11-13 13:11:20|4051.27|4051.27|4051.27|4051.27|4051.27|4051.27|4051.27|4051.27|0
1605273090000|2020-11-13 13:11:30|4051.71|4051.71|4053.32|4053.32|4053.32|4053.32|4051.71|4051.71|0
1605273110000|2020-11-13 13:11:50|4055.9|4055.9|4055.9|4055.9|4055.9|4055.9|4055.9|4055.9|0
1605273130000|2020-11-13 13:12:10|4055.17|4055.17|4054.58|4054.58|4055.17|4055.17|4054.58|4054.58|0
1605273140000|2020-11-13 13:12:20|4054.15|4054.15|4052.37|4052.37|4054.15|4054.15|4052.37|4052.37|0
1605273150000|2020-11-13 13:12:30|4052.08|4052.08|4052.08|4052.08|4052.08|4052.08|4052.08|4052.08|0
1605273240000|2020-11-13 13:14:00|4052.52|4052.52|4053.37|4053.37|4053.83|4053.83|4052.52|4052.52|0
1605273250000|2020-11-13 13:14:10|4053.81|4053.81|4053.81|4053.81|4053.81|4053.81|4053.81|4053.81|0
1605273260000|2020-11-13 13:14:20|4053.59|4053.59|4054.17|4054.17|4054.17|4054.17|4053.29|4053.29|0
1605273280000|2020-11-13 13:14:40|4053.95|4053.95|4054.17|4054.17|4054.17|4054.17|4053.95|4053.95|0
1605273290000|2020-11-13 13:14:50|4053.95|4053.95|4053.95|4053.95|4053.95|4053.95|4053.95|4053.95|0
1605273310000|2020-11-13 13:15:10|4054.17|4054.17|4054.17|4054.17|4054.17|4054.17|4054.17|4054.17|0
1605273320000|2020-11-13 13:15:20|4053.59|4053.59|4052.86|4052.86|4053.59|4053.59|4052.86|4052.86|0
1605273330000|2020-11-13 13:15:30|4052.61|4052.61|4053.05|4053.05|4053.05|4053.05|4052.61|4052.61|0
1605273340000|2020-11-13 13:15:40|4053.64|4053.64|4053.64|4053.64|4053.64|4053.64|4053.64|4053.64|0
1605273350000|2020-11-13 13:15:50|4054.12|4054.12|4053.88|4053.88|4054.12|4054.12|4053.88|4053.88|0
1605273360000|2020-11-13 13:16:00|4053.66|4053.66|4054.1|4054.1|4054.1|4054.1|4053.66|4053.66|0
1605273370000|2020-11-13 13:16:10|4053.88|4053.88|4053.66|4053.66|4053.88|4053.88|4053.66|4053.66|0
1605273390000|2020-11-13 13:16:30|4053.88|4053.88|4053.88|4053.88|4053.88|4053.88|4053.88|4053.88|0
1605273420000|2020-11-13 13:17:00|4054.1|4054.1|4057.17|4057.17|4057.17|4057.17|4054.1|4054.1|0
1605273440000|2020-11-13 13:17:20|4058.14|4058.14|4058.38|4058.38|4058.38|4058.38|4058.14|4058.14|0
1605273450000|2020-11-13 13:17:30|4058.62|4058.62|4058.62|4058.62|4058.62|4058.62|4058.62|4058.62|0
1605273460000|2020-11-13 13:17:40|4058.33|4058.33|4058.33|4058.33|4058.33|4058.33|4058.33|4058.33|0
1605273470000|2020-11-13 13:17:50|4058.62|4058.62|4058.55|4058.55|4058.62|4058.62|4058.55|4058.55|0
1605273480000|2020-11-13 13:18:00|4058.77|4058.77|4057.84|4057.84|4058.99|4058.99|4057.84|4057.84|0
1605273490000|2020-11-13 13:18:10|4057.55|4057.55|4057.55|4057.55|4057.55|4057.55|4057.55|4057.55|0
1605273500000|2020-11-13 13:18:20|4057.56|4057.56|4057.53|4057.53|4057.56|4057.56|4057.53|4057.53|0
1605273520000|2020-11-13 13:18:40|4057.31|4057.31|4057.31|4057.31|4057.31|4057.31|4057.31|4057.31|0
1605273530000|2020-11-13 13:18:50|4057.75|4057.75|4057.31|4057.31|4057.75|4057.75|4057.31|4057.31|0
1605273540000|2020-11-13 13:19:00|4057.96|4057.96|4057.96|4057.96|4057.96|4057.96|4057.96|4057.96|0
1605273560000|2020-11-13 13:19:20|4057.82|4057.82|4056.02|4056.02|4057.82|4057.82|4055.72|4055.72|0
1605273580000|2020-11-13 13:19:40|4055.58|4055.58|4055.58|4055.58|4055.58|4055.58|4055.58|4055.58|0
1605273590000|2020-11-13 13:19:50|4055.82|4055.82|4055.82|4055.82|4055.82|4055.82|4055.82|4055.82|0
1605273600000|2020-11-13 13:20:00|4056.11|4056.11|4056.11|4056.11|4056.11|4056.11|4056.11|4056.11|0
1605273620000|2020-11-13 13:20:20|4057.18|4057.18|4057.18|4057.18|4057.18|4057.18|4057.18|4057.18|0
1605273640000|2020-11-13 13:20:40|4058.28|4058.28|4058.28|4058.28|4058.28|4058.28|4058.28|4058.28|0
1605273650000|2020-11-13 13:20:50|4058.52|4058.52|4059.4|4059.4|4059.4|4059.4|4058.52|4058.52|0
1605273660000|2020-11-13 13:21:00|4058.81|4058.81|4058.81|4058.81|4058.81|4058.81|4058.81|4058.81|0
1605273690000|2020-11-13 13:21:30|4059.69|4059.69|4059.47|4059.47|4059.69|4059.69|4059.47|4059.47|0
1605273710000|2020-11-13 13:21:50|4059.49|4059.49|4059.49|4059.49|4059.49|4059.49|4059.49|4059.49|0
1605273720000|2020-11-13 13:22:00|4059.79|4059.79|4060.12|4060.12|4060.12|4060.12|4059.79|4059.79|0
1605273730000|2020-11-13 13:22:10|4060.56|4060.56|4059.87|4059.87|4060.56|4060.56|4059.87|4059.87|0
1605273760000|2020-11-13 13:22:40|4060.6|4060.6|4061.03|4061.03|4061.47|4061.47|4060.6|4060.6|0
1605273800000|2020-11-13 13:23:20|4060.82|4060.82|4060.4|4060.4|4061.33|4061.33|4060.4|4060.4|0
1605273810000|2020-11-13 13:23:30|4060.16|4060.16|4059.65|4059.65|4060.16|4060.16|4059.65|4059.65|0
1605273820000|2020-11-13 13:23:40|4059.36|4059.36|4059.36|4059.36|4059.36|4059.36|4059.36|4059.36|0
1605273830000|2020-11-13 13:23:50|4058.6|4058.6|4058.82|4058.82|4058.82|4058.82|4058.6|4058.6|0
1605273840000|2020-11-13 13:24:00|4059.11|4059.11|4059.11|4059.11|4059.11|4059.11|4059.11|4059.11|0
1605273850000|2020-11-13 13:24:10|4059.33|4059.33|4059.33|4059.33|4059.33|4059.33|4059.33|4059.33|0
1605273900000|2020-11-13 13:25:00|4059.55|4059.55|4059.55|4059.55|4059.55|4059.55|4059.55|4059.55|0
1605273910000|2020-11-13 13:25:10|4059.62|4059.62|4059.6|4059.6|4059.62|4059.62|4059.6|4059.6|0
1605273920000|2020-11-13 13:25:20|4059.39|4059.39|4059.39|4059.39|4059.39|4059.39|4059.39|4059.39|0
1605273930000|2020-11-13 13:25:30|4059.4|4059.4|4059.4|4059.4|4059.4|4059.4|4059.4|4059.4|0
1605273940000|2020-11-13 13:25:40|4059.99|4059.99|4059.7|4059.7|4059.99|4059.99|4059.7|4059.7|0
1605273950000|2020-11-13 13:25:50|4059.99|4059.99|4059.95|4059.95|4059.99|4059.99|4059.95|4059.95|0
1605273960000|2020-11-13 13:26:00|4059.94|4059.94|4059.94|4059.94|4059.94|4059.94|4059.94|4059.94|0
1605273970000|2020-11-13 13:26:10|4060.59|4060.59|4060.08|4060.08|4060.59|4060.59|4060.08|4060.08|0
1605273990000|2020-11-13 13:26:30|4059.35|4059.35|4058.47|4058.47|4059.35|4059.35|4058.47|4058.47|0
1605274030000|2020-11-13 13:27:10|4058.76|4058.76|4058.76|4058.76|4058.76|4058.76|4058.76|4058.76|0
1605274040000|2020-11-13 13:27:20|4058.98|4058.98|4058.69|4058.69|4059.28|4059.28|4058.69|4058.69|0
1605274050000|2020-11-13 13:27:30|4058.25|4058.25|4054.74|4054.74|4058.25|4058.25|4054.74|4054.74|0
1605274060000|2020-11-13 13:27:40|4054.72|4054.72|4054.86|4054.86|4054.86|4054.86|4054.34|4054.34|0
1605274070000|2020-11-13 13:27:50|4055.15|4055.15|4054.86|4054.86|4055.15|4055.15|4054.86|4054.86|0
1605274080000|2020-11-13 13:28:00|4054.56|4054.56|4054.56|4054.56|4054.56|4054.56|4054.56|4054.56|0
1605274090000|2020-11-13 13:28:10|4054.86|4054.86|4053.81|4053.81|4054.86|4054.86|4053.11|4053.11|0
1605274110000|2020-11-13 13:28:30|4053.52|4053.52|4053.52|4053.52|4053.52|4053.52|4053.52|4053.52|0
1605274140000|2020-11-13 13:29:00|4053.49|4053.49|4055.12|4055.12|4055.12|4055.12|4053.49|4053.49|0
1605274170000|2020-11-13 13:29:30|4055.41|4055.41|4055.89|4055.89|4055.89|4055.89|4055.41|4055.41|0
1605274190000|2020-11-13 13:29:50|4055.84|4055.84|4055.84|4055.84|4055.84|4055.84|4055.84|4055.84|0
1605274200000|2020-11-13 13:30:00|4055.96|4055.96|4055.96|4055.96|4055.96|4055.96|4055.96|4055.96|0
1605274210000|2020-11-13 13:30:10|4055.37|4055.37|4056.32|4056.32|4056.32|4056.32|4055.37|4055.37|0
1605274220000|2020-11-13 13:30:20|4057.42|4057.42|4057.42|4057.42|4057.42|4057.42|4057.42|4057.42|0
1605274230000|2020-11-13 13:30:30|4057.2|4057.2|4057.76|4057.76|4057.76|4057.76|4057.2|4057.2|0
1605274250000|2020-11-13 13:30:50|4058|4058|4058|4058|4058|4058|4058|4058|0
1605274260000|2020-11-13 13:31:00|4057.71|4057.71|4057.92|4057.92|4057.92|4057.92|4057.71|4057.71|0
1605274270000|2020-11-13 13:31:10|4058.51|4058.51|4058.51|4058.51|4058.51|4058.51|4058.51|4058.51|0
1605274280000|2020-11-13 13:31:20|4058.8|4058.8|4059.52|4059.52|4059.52|4059.52|4058.8|4058.8|0
1605274290000|2020-11-13 13:31:30|4059.53|4059.53|4059.53|4059.53|4059.53|4059.53|4059.53|4059.53|0
1605274310000|2020-11-13 13:31:50|4059.5|4059.5|4059.5|4059.5|4059.5|4059.5|4059.5|4059.5|0
1605274320000|2020-11-13 13:32:00|4059.28|4059.28|4059.28|4059.28|4059.28|4059.28|4059.28|4059.28|0
1605274330000|2020-11-13 13:32:10|4059.06|4059.06|4058.23|4058.23|4059.06|4059.06|4058.23|4058.23|0
1605274340000|2020-11-13 13:32:20|4058.82|4058.82|4058.82|4058.82|4058.82|4058.82|4058.82|4058.82|0
1605274350000|2020-11-13 13:32:30|4059.26|4059.26|4059.04|4059.04|4059.26|4059.26|4059.04|4059.04|0
1605274370000|2020-11-13 13:32:50|4058.98|4058.98|4058.98|4058.98|4058.98|4058.98|4058.98|4058.98|0
1605274380000|2020-11-13 13:33:00|4058.69|4058.69|4059.34|4059.34|4059.34|4059.34|4058.69|4058.69|0
1605274390000|2020-11-13 13:33:10|4059.93|4059.93|4060.15|4060.15|4060.15|4060.15|4059.93|4059.93|0
1605274430000|2020-11-13 13:33:50|4060.16|4060.16|4060.16|4060.16|4060.16|4060.16|4060.16|4060.16|0
1605274440000|2020-11-13 13:34:00|4060.92|4060.92|4060.64|4060.64|4060.93|4060.93|4060.64|4060.64|0
1605274450000|2020-11-13 13:34:10|4060.86|4060.86|4060.64|4060.64|4060.86|4060.86|4060.64|4060.64|0
1605274460000|2020-11-13 13:34:20|4060.42|4060.42|4060.42|4060.42|4060.42|4060.42|4060.42|4060.42|0
1605274470000|2020-11-13 13:34:30|4060.18|4060.18|4060.98|4060.98|4061.28|4061.28|4060.18|4060.18|0
1605274480000|2020-11-13 13:34:40|4062.3|4062.3|4061.13|4061.13|4062.3|4062.3|4061.13|4061.13|0
1605274500000|2020-11-13 13:35:00|4062.34|4062.34|4064.39|4064.39|4064.39|4064.39|4062.34|4062.34|0
1605274510000|2020-11-13 13:35:10|4064.15|4064.15|4062.59|4062.59|4064.15|4064.15|4062.37|4062.37|0
1605274520000|2020-11-13 13:35:20|4062.15|4062.15|4058.85|4058.85|4062.15|4062.15|4058.85|4058.85|0
1605274530000|2020-11-13 13:35:30|4058.84|4058.84|4057.23|4057.23|4058.84|4058.84|4057.23|4057.23|0
1605274540000|2020-11-13 13:35:40|4057.19|4057.19|4057.77|4057.77|4058.35|4058.35|4057.18|4057.18|0
1605274560000|2020-11-13 13:36:00|4057.73|4057.73|4057.73|4057.73|4057.73|4057.73|4057.73|4057.73|0
1605274570000|2020-11-13 13:36:10|4058.22|4058.22|4058.22|4058.22|4058.22|4058.22|4058.22|4058.22|0
1605274580000|2020-11-13 13:36:20|4058|4058|4057.41|4057.41|4058|4058|4057.41|4057.41|0
1605274660000|2020-11-13 13:37:40|4057.71|4057.71|4057.71|4057.71|4057.71|4057.71|4057.71|4057.71|0
1605274680000|2020-11-13 13:38:00|4058.14|4058.14|4057.49|4057.49|4058.14|4058.14|4057.49|4057.49|0
1605274690000|2020-11-13 13:38:10|4056.61|4056.61|4056.61|4056.61|4056.61|4056.61|4056.61|4056.61|0
1605274710000|2020-11-13 13:38:30|4056.02|4056.02|4055.8|4055.8|4056.02|4056.02|4055.8|4055.8|0
1605274720000|2020-11-13 13:38:40|4055.15|4055.15|4055.15|4055.15|4055.15|4055.15|4055.15|4055.15|0
1605274730000|2020-11-13 13:38:50|4055.44|4055.44|4055.13|4055.13|4055.44|4055.44|4055.13|4055.13|0
1605274740000|2020-11-13 13:39:00|4055.57|4055.57|4053.27|4053.27|4055.57|4055.57|4053.27|4053.27|0
1605274750000|2020-11-13 13:39:10|4053.05|4053.05|4052.83|4052.83|4053.05|4053.05|4052.83|4052.83|0
1605274760000|2020-11-13 13:39:20|4053.05|4053.05|4053.05|4053.05|4053.05|4053.05|4053.05|4053.05|0
1605274770000|2020-11-13 13:39:30|4052.83|4052.83|4052.83|4052.83|4052.83|4052.83|4052.83|4052.83|0
1605274780000|2020-11-13 13:39:40|4052.34|4052.34|4052.93|4052.93|4052.93|4052.93|4052.34|4052.34|0
1605274800000|2020-11-13 13:40:00|4054.15|4054.15|4054.15|4054.15|4054.15|4054.15|4054.15|4054.15|0
1605274810000|2020-11-13 13:40:10|4053.93|4053.93|4053.93|4053.93|4053.93|4053.93|4053.93|4053.93|0
1605274820000|2020-11-13 13:40:20|4053.91|4053.91|4053.91|4053.91|4053.91|4053.91|4053.91|4053.91|0
1605274830000|2020-11-13 13:40:30|4054.15|4054.15|4054.96|4054.96|4055.54|4055.54|4054.15|4054.15|0
1605274840000|2020-11-13 13:40:40|4054.74|4054.74|4053.98|4053.98|4054.74|4054.74|4053.98|4053.98|0
1605274850000|2020-11-13 13:40:50|4053.4|4053.4|4053.4|4053.4|4053.4|4053.4|4053.4|4053.4|0
1605274860000|2020-11-13 13:41:00|4053.1|4053.1|4053.1|4053.1|4053.1|4053.1|4053.1|4053.1|0
1605274880000|2020-11-13 13:41:20|4053.32|4053.32|4052.74|4052.74|4053.32|4053.32|4052.74|4052.74|0
1605274890000|2020-11-13 13:41:30|4052.81|4052.81|4052.81|4052.81|4052.81|4052.81|4052.81|4052.81|0
1605274900000|2020-11-13 13:41:40|4053.83|4053.83|4053.83|4053.83|4053.83|4053.83|4053.83|4053.83|0
1605274910000|2020-11-13 13:41:50|4054.93|4054.93|4054.64|4054.64|4054.93|4054.93|4054.64|4054.64|0
1605274920000|2020-11-13 13:42:00|4054.35|4054.35|4055.83|4055.83|4055.83|4055.83|4054.35|4054.35|0
1605274940000|2020-11-13 13:42:20|4055.54|4055.54|4055.3|4055.3|4055.54|4055.54|4055.3|4055.3|0
1605274950000|2020-11-13 13:42:30|4056.62|4056.62|4056.62|4056.62|4056.62|4056.62|4056.62|4056.62|0
1605274970000|2020-11-13 13:42:50|4056.84|4056.84|4056.88|4056.88|4056.9|4056.9|4056.84|4056.84|0
1605274980000|2020-11-13 13:43:00|4056.59|4056.59|4056.37|4056.37|4056.59|4056.59|4056.37|4056.37|0
1605274990000|2020-11-13 13:43:10|4056.08|4056.08|4055.78|4055.78|4056.08|4056.08|4055.78|4055.78|0
1605275010000|2020-11-13 13:43:30|4056.08|4056.08|4056.08|4056.08|4056.08|4056.08|4056.08|4056.08|0
1605275020000|2020-11-13 13:43:40|4056.32|4056.32|4055.88|4055.88|4056.32|4056.32|4055.88|4055.88|0
1605275030000|2020-11-13 13:43:50|4056.1|4056.1|4055.88|4055.88|4056.1|4056.1|4055.88|4055.88|0
1605275040000|2020-11-13 13:44:00|4055.59|4055.59|4055.81|4055.81|4055.81|4055.81|4055.59|4055.59|0
1605275050000|2020-11-13 13:44:10|4055.51|4055.51|4054.3|4054.3|4055.51|4055.51|4054.3|4054.3|0
1605275060000|2020-11-13 13:44:20|4054.01|4054.01|4053.71|4053.71|4054.01|4054.01|4053.71|4053.71|0
1605275070000|2020-11-13 13:44:30|4054.01|4054.01|4053.72|4053.72|4054.01|4054.01|4053.72|4053.72|0
1605275080000|2020-11-13 13:44:40|4053.48|4053.48|4053.48|4053.48|4053.48|4053.48|4053.48|4053.48|0
1605275090000|2020-11-13 13:44:50|4053.18|4053.18|4052.31|4052.31|4053.18|4053.18|4052.31|4052.31|0
1605275100000|2020-11-13 13:45:00|4052.01|4052.01|4052.01|4052.01|4052.31|4052.31|4052.01|4052.01|0
1605275110000|2020-11-13 13:45:10|4051.79|4051.79|4051.79|4051.79|4051.79|4051.79|4051.79|4051.79|0
1605275120000|2020-11-13 13:45:20|4051.36|4051.36|4051.36|4051.36|4051.36|4051.36|4051.36|4051.36|0
1605275130000|2020-11-13 13:45:30|4050.14|4050.14|4048.68|4048.68|4050.14|4050.14|4048.68|4048.68|0
1605275140000|2020-11-13 13:45:40|4048.97|4048.97|4049.63|4049.63|4049.63|4049.63|4048.68|4048.68|0
1605275150000|2020-11-13 13:45:50|4049.34|4049.34|4049.34|4049.34|4049.34|4049.34|4049.34|4049.34|0
1605275160000|2020-11-13 13:46:00|4048.85|4048.85|4049.36|4049.36|4049.36|4049.36|4048.85|4048.85|0
1605275180000|2020-11-13 13:46:20|4049.85|4049.85|4049.85|4049.85|4049.85|4049.85|4049.85|4049.85|0
1605275210000|2020-11-13 13:46:50|4049.63|4049.63|4049.63|4049.63|4049.63|4049.63|4049.63|4049.63|0
1605275230000|2020-11-13 13:47:10|4050.07|4050.07|4049.36|4049.36|4050.07|4050.07|4049.36|4049.36|0
1605275240000|2020-11-13 13:47:20|4049.12|4049.12|4048.1|4048.1|4049.12|4049.12|4048.1|4048.1|0
1605275260000|2020-11-13 13:47:40|4048.98|4048.98|4048.39|4048.39|4048.98|4048.98|4048.39|4048.39|0
1605275280000|2020-11-13 13:48:00|4048.98|4048.98|4049.7|4049.7|4049.7|4049.7|4048.98|4048.98|0
1605275290000|2020-11-13 13:48:10|4050.8|4050.8|4051.28|4051.28|4051.28|4051.28|4050.8|4050.8|0
1605275310000|2020-11-13 13:48:30|4050.99|4050.99|4052.6|4052.6|4052.6|4052.6|4050.99|4050.99|0
1605275320000|2020-11-13 13:48:40|4052.82|4052.82|4052.82|4052.82|4053.03|4053.03|4052.31|4052.31|0
1605275330000|2020-11-13 13:48:50|4052.78|4052.78|4052.26|4052.26|4052.78|4052.78|4052.26|4052.26|0
1605275340000|2020-11-13 13:49:00|4052.25|4052.25|4052.23|4052.23|4052.26|4052.26|4052.01|4052.01|0
1605275360000|2020-11-13 13:49:20|4052.16|4052.16|4052.16|4052.16|4052.16|4052.16|4052.16|4052.16|0
1605275370000|2020-11-13 13:49:30|4052.13|4052.13|4052.13|4052.13|4052.13|4052.13|4052.13|4052.13|0
1605275390000|2020-11-13 13:49:50|4050.92|4050.92|4050.48|4050.48|4050.92|4050.92|4050.48|4050.48|0
1605275400000|2020-11-13 13:50:00|4050.44|4050.44|4049.56|4049.56|4050.44|4050.44|4049.34|4049.34|0
1605275410000|2020-11-13 13:50:10|4049.58|4049.58|4049.58|4049.58|4049.58|4049.58|4049.58|4049.58|0
1605275420000|2020-11-13 13:50:20|4049.14|4049.14|4050.16|4050.16|4050.16|4050.16|4048.85|4048.85|0
1605275430000|2020-11-13 13:50:30|4050.15|4050.15|4049.93|4049.93|4050.15|4050.15|4049.93|4049.93|0
1605275450000|2020-11-13 13:50:50|4050.15|4050.15|4049.56|4049.56|4050.15|4050.15|4049.56|4049.56|0
1605275460000|2020-11-13 13:51:00|4049.57|4049.57|4049.33|4049.33|4049.57|4049.57|4049.33|4049.33|0
1605275470000|2020-11-13 13:51:10|4049.91|4049.91|4049.91|4049.91|4049.91|4049.91|4049.91|4049.91|0
1605275480000|2020-11-13 13:51:20|4048.89|4048.89|4048.89|4048.89|4048.89|4048.89|4048.89|4048.89|0
1605275490000|2020-11-13 13:51:30|4048.41|4048.41|4047.65|4047.65|4048.41|4048.41|4047.65|4047.65|0
1605275500000|2020-11-13 13:51:40|4046.92|4046.92|4047.36|4047.36|4047.43|4047.43|4046.92|4046.92|0
1605275510000|2020-11-13 13:51:50|4047.65|4047.65|4048.08|4048.08|4048.08|4048.08|4047.65|4047.65|0
1605275520000|2020-11-13 13:52:00|4048.66|4048.66|4049.12|4049.12|4049.13|4049.13|4048.66|4048.66|0
1605275530000|2020-11-13 13:52:10|4048.53|4048.53|4048.52|4048.52|4048.53|4048.53|4048.52|4048.52|0
1605275540000|2020-11-13 13:52:20|4049.83|4049.83|4049.83|4049.83|4049.83|4049.83|4049.83|4049.83|0
1605275560000|2020-11-13 13:52:40|4049.59|4049.59|4050.05|4050.05|4050.29|4050.29|4049.59|4049.59|0
1605275570000|2020-11-13 13:52:50|4050.27|4050.27|4050.27|4050.27|4050.27|4050.27|4050.27|4050.27|0
1605275580000|2020-11-13 13:53:00|4050.51|4050.51|4051.17|4051.17|4051.17|4051.17|4050.51|4050.51|0
1605275590000|2020-11-13 13:53:10|4051.19|4051.19|4051.19|4051.19|4051.19|4051.19|4051.19|4051.19|0
1605275610000|2020-11-13 13:53:30|4051.77|4051.77|4052.07|4052.07|4052.07|4052.07|4051.77|4051.77|0
1605275620000|2020-11-13 13:53:40|4052.31|4052.31|4052.78|4052.78|4052.78|4052.78|4052.29|4052.29|0
1605275630000|2020-11-13 13:53:50|4053.07|4053.07|4053.07|4053.07|4053.07|4053.07|4053.07|4053.07|0
1605275640000|2020-11-13 13:54:00|4053.31|4053.31|4053.32|4053.32|4053.32|4053.32|4053.31|4053.31|0
1605275650000|2020-11-13 13:54:10|4053.39|4053.39|4053.91|4053.91|4053.91|4053.91|4053.39|4053.39|0
1605275660000|2020-11-13 13:54:20|4053.93|4053.93|4054.58|4054.58|4054.58|4054.58|4053.93|4053.93|0
1605275670000|2020-11-13 13:54:30|4054.88|4054.88|4055.12|4055.12|4055.12|4055.12|4054.88|4054.88|0
1605275680000|2020-11-13 13:54:40|4055.41|4055.41|4055.41|4055.41|4055.41|4055.41|4055.41|4055.41|0
1605275690000|2020-11-13 13:54:50|4055.63|4055.63|4055.85|4055.85|4055.85|4055.85|4055.63|4055.63|0
1605275700000|2020-11-13 13:55:00|4056.58|4056.58|4056.5|4056.5|4056.87|4056.87|4056.5|4056.5|0
1605275720000|2020-11-13 13:55:20|4056.45|4056.45|4056.45|4056.45|4056.45|4056.45|4056.45|4056.45|0
1605275730000|2020-11-13 13:55:30|4056.47|4056.47|4056.67|4056.67|4056.67|4056.67|4056.23|4056.23|0
1605275740000|2020-11-13 13:55:40|4056.89|4056.89|4055.67|4055.67|4056.89|4056.89|4055.67|4055.67|0
1605275750000|2020-11-13 13:55:50|4055.38|4055.38|4055.35|4055.35|4055.38|4055.38|4055.14|4055.14|0
1605275760000|2020-11-13 13:56:00|4055.65|4055.65|4055.14|4055.14|4055.65|4055.65|4055.14|4055.14|0
1605275770000|2020-11-13 13:56:10|4054.84|4054.84|4054.04|4054.04|4054.84|4054.84|4054.04|4054.04|0
1605275790000|2020-11-13 13:56:30|4053.82|4053.82|4053.41|4053.41|4053.82|4053.82|4053.33|4053.33|0
1605275800000|2020-11-13 13:56:40|4053.89|4053.89|4054.19|4054.19|4054.19|4054.19|4053.89|4053.89|0
1605275820000|2020-11-13 13:57:00|4054.62|4054.62|4054.33|4054.33|4054.62|4054.62|4054.33|4054.33|0
1605275830000|2020-11-13 13:57:10|4054.04|4054.04|4053.58|4053.58|4054.04|4054.04|4053.58|4053.58|0
1605275840000|2020-11-13 13:57:20|4053.8|4053.8|4053.8|4053.8|4053.8|4053.8|4053.8|4053.8|0
1605275850000|2020-11-13 13:57:30|4053.58|4053.58|4053.58|4053.58|4053.58|4053.58|4053.58|4053.58|0
1605275860000|2020-11-13 13:57:40|4053.82|4053.82|4054.85|4054.85|4054.85|4054.85|4053.82|4053.82|0
1605275870000|2020-11-13 13:57:50|4055.09|4055.09|4055.09|4055.09|4055.09|4055.09|4055.09|4055.09|0
1605275880000|2020-11-13 13:58:00|4054.8|4054.8|4054.8|4054.8|4054.8|4054.8|4054.8|4054.8|0
1605275890000|2020-11-13 13:58:10|4055.09|4055.09|4055.05|4055.05|4055.09|4055.09|4055.05|4055.05|0
1605275900000|2020-11-13 13:58:20|4055.27|4055.27|4055.56|4055.56|4055.56|4055.56|4055.27|4055.27|0
1605275910000|2020-11-13 13:58:30|4056.44|4056.44|4056.58|4056.58|4057.17|4057.17|4056.44|4056.44|0
1605275920000|2020-11-13 13:58:40|4056.88|4056.88|4056.88|4056.88|4056.88|4056.88|4056.88|4056.88|0
1605275930000|2020-11-13 13:58:50|4057.31|4057.31|4057.31|4057.31|4057.31|4057.31|4057.31|4057.31|0
1605275940000|2020-11-13 13:59:00|4057.61|4057.61|4057.61|4057.61|4057.61|4057.61|4057.61|4057.61|0
1605275950000|2020-11-13 13:59:10|4057.31|4057.31|4057.34|4057.34|4057.34|4057.34|4057.05|4057.05|0
1605275960000|2020-11-13 13:59:20|4057.12|4057.12|4056.82|4056.82|4057.12|4057.12|4056.82|4056.82|0
1605275980000|2020-11-13 13:59:40|4057.11|4057.11|4057.11|4057.11|4057.11|4057.11|4057.11|4057.11|0
1605275990000|2020-11-13 13:59:50|4057.55|4057.55|4056.82|4056.82|4057.55|4057.55|4056.82|4056.82|0
1605276000000|2020-11-13 14:00:00|4056.31|4056.31|4059.08|4059.08|4059.08|4059.08|4056.31|4056.31|0
1605276010000|2020-11-13 14:00:10|4059.67|4059.67|4060.25|4060.25|4060.25|4060.25|4059.67|4059.67|0
1605276020000|2020-11-13 14:00:20|4061.22|4061.22|4061.28|4061.28|4061.28|4061.28|4061.22|4061.22|0
1605276030000|2020-11-13 14:00:30|4061.24|4061.24|4061.2|4061.2|4061.24|4061.24|4061.2|4061.2|0
1605276040000|2020-11-13 14:00:40|4060.98|4060.98|4061.02|4061.02|4061.02|4061.02|4060.98|4060.98|0
1605276050000|2020-11-13 14:00:50|4061.31|4061.31|4060.24|4060.24|4061.31|4061.31|4060.24|4060.24|0
1605276070000|2020-11-13 14:01:10|4059.95|4059.95|4058.41|4058.41|4059.95|4059.95|4058.41|4058.41|0
1605276080000|2020-11-13 14:01:20|4059|4059|4058.78|4058.78|4059|4059|4058.78|4058.78|0
1605276090000|2020-11-13 14:01:30|4058.19|4058.19|4057.68|4057.68|4058.19|4058.19|4057.68|4057.68|0
1605276100000|2020-11-13 14:01:40|4057.61|4057.61|4056.89|4056.89|4057.61|4057.61|4056.89|4056.89|0
1605276110000|2020-11-13 14:01:50|4057.18|4057.18|4058.15|4058.15|4058.15|4058.15|4057.18|4057.18|0
1605276120000|2020-11-13 14:02:00|4058.37|4058.37|4058.61|4058.61|4058.61|4058.61|4057.79|4057.79|0
1605276130000|2020-11-13 14:02:10|4058.65|4058.65|4058.67|4058.67|4058.67|4058.67|4058.43|4058.43|0
1605276140000|2020-11-13 14:02:20|4058.96|4058.96|4060.66|4060.66|4060.66|4060.66|4058.64|4058.64|0
1605276150000|2020-11-13 14:02:30|4060.73|4060.73|4061.21|4061.21|4061.21|4061.21|4060.73|4060.73|0
1605276160000|2020-11-13 14:02:40|4061.51|4061.51|4061.29|4061.29|4061.51|4061.51|4061.29|4061.29|0
1605276180000|2020-11-13 14:03:00|4061.53|4061.53|4061.53|4061.53|4061.53|4061.53|4061.53|4061.53|0
1605276190000|2020-11-13 14:03:10|4061.97|4061.97|4061.97|4061.97|4061.97|4061.97|4061.97|4061.97|0
1605276210000|2020-11-13 14:03:30|4062.45|4062.45|4061.97|4061.97|4062.45|4062.45|4061.97|4061.97|0
1605276220000|2020-11-13 14:03:40|4062.4|4062.4|4061.38|4061.38|4062.4|4062.4|4061.38|4061.38|0
1605276240000|2020-11-13 14:04:00|4060.65|4060.65|4060.9|4060.9|4060.9|4060.9|4059.92|4059.92|0
1605276260000|2020-11-13 14:04:20|4061.19|4061.19|4060.68|4060.68|4061.19|4061.19|4060.68|4060.68|0
1605276280000|2020-11-13 14:04:40|4060.66|4060.66|4060.44|4060.44|4060.66|4060.66|4060.44|4060.44|0
1605276290000|2020-11-13 14:04:50|4058.52|4058.52|4057.93|4057.93|4058.52|4058.52|4057.93|4057.93|0
1605276300000|2020-11-13 14:05:00|4057.69|4057.69|4057.62|4057.62|4058.2|4058.2|4057.62|4057.62|0
1605276310000|2020-11-13 14:05:10|4057.4|4057.4|4057.4|4057.4|4057.4|4057.4|4057.4|4057.4|0
1605276330000|2020-11-13 14:05:30|4057.69|4057.69|4058.13|4058.13|4058.13|4058.13|4057.69|4057.69|0
1605276340000|2020-11-13 14:05:40|4057.91|4057.91|4057.4|4057.4|4057.91|4057.91|4057.4|4057.4|0
1605276350000|2020-11-13 14:05:50|4057.11|4057.11|4057.11|4057.11|4057.11|4057.11|4056.81|4056.81|0
1605276360000|2020-11-13 14:06:00|4057.4|4057.4|4057.69|4057.69|4057.69|4057.69|4057.4|4057.4|0
1605276380000|2020-11-13 14:06:20|4057.11|4057.11|4056.89|4056.89|4057.11|4057.11|4056.89|4056.89|0
1605276410000|2020-11-13 14:06:50|4057.18|4057.18|4057.18|4057.18|4057.18|4057.18|4057.18|4057.18|0
1605276430000|2020-11-13 14:07:10|4056.72|4056.72|4053.66|4053.66|4056.72|4056.72|4053.66|4053.66|0
1605276440000|2020-11-13 14:07:20|4053.18|4053.18|4053.18|4053.18|4053.18|4053.18|4053.18|4053.18|0
1605276460000|2020-11-13 14:07:40|4053.4|4053.4|4053.39|4053.39|4053.4|4053.4|4053.39|4053.39|0
1605276480000|2020-11-13 14:08:00|4052.59|4052.59|4050.88|4050.88|4052.59|4052.59|4050.88|4050.88|0
1605276490000|2020-11-13 14:08:10|4050.59|4050.59|4050.59|4050.59|4050.59|4050.59|4050.59|4050.59|0
1605276500000|2020-11-13 14:08:20|4050.11|4050.11|4050.11|4050.11|4050.11|4050.11|4050.11|4050.11|0
1605276510000|2020-11-13 14:08:30|4050.35|4050.35|4050.81|4050.81|4050.81|4050.81|4050.35|4050.35|0
1605276520000|2020-11-13 14:08:40|4051.1|4051.1|4051.1|4051.1|4051.1|4051.1|4051.1|4051.1|0
1605276550000|2020-11-13 14:09:10|4051.54|4051.54|4051.54|4051.54|4051.54|4051.54|4051.54|4051.54|0
1605276560000|2020-11-13 14:09:20|4052.8|4052.8|4053.1|4053.1|4053.1|4053.1|4052.8|4052.8|0
1605276570000|2020-11-13 14:09:30|4053.68|4053.68|4053.98|4053.98|4053.98|4053.98|4053.39|4053.39|0
1605276590000|2020-11-13 14:09:50|4054.41|4054.41|4054.41|4054.41|4054.41|4054.41|4054.41|4054.41|0
1605276610000|2020-11-13 14:10:10|4055.07|4055.07|4056.09|4056.09|4056.09|4056.09|4055.07|4055.07|0
1605276650000|2020-11-13 14:10:50|4056.53|4056.53|4056.09|4056.09|4056.53|4056.53|4056.09|4056.09|0
1605276670000|2020-11-13 14:11:10|4056.39|4056.39|4056.39|4056.39|4056.68|4056.68|4056.39|4056.39|0
1605276690000|2020-11-13 14:11:30|4056.14|4056.14|4054.31|4054.31|4056.14|4056.14|4054.31|4054.31|0
1605276700000|2020-11-13 14:11:40|4053.8|4053.8|4053.05|4053.05|4053.8|4053.8|4053.05|4053.05|0
1605276710000|2020-11-13 14:11:50|4051.84|4051.84|4051.33|4051.33|4051.84|4051.84|4051.33|4051.33|0
1605276720000|2020-11-13 14:12:00|4052.25|4052.25|4052.47|4052.47|4052.47|4052.47|4052.25|4052.25|0
1605276730000|2020-11-13 14:12:10|4052.71|4052.71|4053.07|4053.07|4053.3|4053.3|4052.71|4052.71|0
1605276740000|2020-11-13 14:12:20|4053.11|4053.11|4053.11|4053.11|4053.11|4053.11|4053.11|4053.11|0
1605276750000|2020-11-13 14:12:30|4053.07|4053.07|4053.07|4053.07|4053.07|4053.07|4053.07|4053.07|0
1605276760000|2020-11-13 14:12:40|4052.78|4052.78|4052.78|4052.78|4052.78|4052.78|4052.78|4052.78|0
1605276770000|2020-11-13 14:12:50|4053.07|4053.07|4053.07|4053.07|4053.07|4053.07|4053.07|4053.07|0
1605276790000|2020-11-13 14:13:10|4053.31|4053.31|4053.31|4053.31|4053.31|4053.31|4053.31|4053.31|0
1605276810000|2020-11-13 14:13:30|4053.56|4053.56|4053.56|4053.56|4053.56|4053.56|4053.56|4053.56|0
1605276830000|2020-11-13 14:13:50|4054.43|4054.43|4054.73|4054.73|4054.73|4054.73|4054.43|4054.43|0
1605276840000|2020-11-13 14:14:00|4054.07|4054.07|4054.07|4054.07|4054.07|4054.07|4054.07|4054.07|0
1605276880000|2020-11-13 14:14:40|4053.56|4053.56|4053.6|4053.6|4053.6|4053.6|4053.56|4053.56|0
1605276900000|2020-11-13 14:15:00|4053.84|4053.84|4055.01|4055.01|4055.01|4055.01|4053.84|4053.84|0
1605276910000|2020-11-13 14:15:10|4056.08|4056.08|4056.08|4056.08|4056.08|4056.08|4056.08|4056.08|0
1605276930000|2020-11-13 14:15:30|4056.17|4056.17|4056.12|4056.12|4056.36|4056.36|4056.12|4056.12|0
1605276940000|2020-11-13 14:15:40|4056.41|4056.41|4056.41|4056.41|4056.41|4056.41|4056.41|4056.41|0
1605276950000|2020-11-13 14:15:50|4056.44|4056.44|4056.74|4056.74|4056.74|4056.74|4056.44|4056.44|0
1605276960000|2020-11-13 14:16:00|4056.44|4056.44|4055.42|4055.42|4056.44|4056.44|4055.42|4055.42|0
1605276970000|2020-11-13 14:16:10|4055.45|4055.45|4055.47|4055.47|4055.47|4055.47|4055.45|4055.45|0
1605276990000|2020-11-13 14:16:30|4054.74|4054.74|4053.02|4053.02|4054.74|4054.74|4053.02|4053.02|0
1605277000000|2020-11-13 14:16:40|4052.77|4052.77|4054.28|4054.28|4054.28|4054.28|4052.77|4052.77|0
1605277010000|2020-11-13 14:16:50|4053.36|4053.36|4053.38|4053.38|4053.6|4053.6|4053.36|4053.36|0
1605277020000|2020-11-13 14:17:00|4053.6|4053.6|4053.6|4053.6|4053.6|4053.6|4053.6|4053.6|0
1605277030000|2020-11-13 14:17:10|4054.06|4054.06|4054.06|4054.06|4054.06|4054.06|4054.06|4054.06|0
1605277040000|2020-11-13 14:17:20|4053.84|4053.84|4054.38|4054.38|4054.38|4054.38|4053.84|4053.84|0
1605277050000|2020-11-13 14:17:30|4053.89|4053.89|4053.89|4053.89|4053.89|4053.89|4053.89|4053.89|0
1605277070000|2020-11-13 14:17:50|4054.55|4054.55|4054.55|4054.55|4054.55|4054.55|4054.55|4054.55|0
1605277080000|2020-11-13 14:18:00|4054.51|4054.51|4054.51|4054.51|4054.51|4054.51|4054.51|4054.51|0
1605277100000|2020-11-13 14:18:20|4054.22|4054.22|4054.95|4054.95|4054.95|4054.95|4054.22|4054.22|0
1605277110000|2020-11-13 14:18:30|4055.24|4055.24|4055.24|4055.24|4055.24|4055.24|4055.24|4055.24|0
1605277120000|2020-11-13 14:18:40|4055.97|4055.97|4056.26|4056.26|4056.26|4056.26|4055.97|4055.97|0
1605277130000|2020-11-13 14:18:50|4056.56|4056.56|4056.56|4056.56|4056.56|4056.56|4056.56|4056.56|0
1605277160000|2020-11-13 14:19:20|4056.59|4056.59|4056.59|4056.59|4056.59|4056.59|4056.59|4056.59|0
1605277170000|2020-11-13 14:19:30|4056|4056|4055.9|4055.9|4056.2|4056.2|4055.13|4055.13|0
1605277180000|2020-11-13 14:19:40|4056.2|4056.2|4056.2|4056.2|4056.2|4056.2|4056.2|4056.2|0
1605277190000|2020-11-13 14:19:50|4056.68|4056.68|4056.97|4056.97|4056.97|4056.97|4056.68|4056.68|0
1605277200000|2020-11-13 14:20:00|4057.63|4057.63|4058.63|4058.63|4058.92|4058.92|4057.63|4057.63|0
1605277220000|2020-11-13 14:20:20|4058.41|4058.41|4057.71|4057.71|4058.41|4058.41|4057.71|4057.71|0
1605277230000|2020-11-13 14:20:30|4057.12|4057.12|4057.19|4057.19|4057.19|4057.19|4056.9|4056.9|0
1605277240000|2020-11-13 14:20:40|4057.23|4057.23|4057.22|4057.22|4057.23|4057.23|4057.22|4057.22|0
1605277250000|2020-11-13 14:20:50|4057.51|4057.51|4057.51|4057.51|4057.51|4057.51|4057.51|4057.51|0
1605277270000|2020-11-13 14:21:10|4058|4058|4058|4058|4058|4058|4058|4058|0
1605277280000|2020-11-13 14:21:20|4057.98|4057.98|4057.76|4057.76|4058|4058|4057.76|4057.76|0
1605277290000|2020-11-13 14:21:30|4057.17|4057.17|4055.22|4055.22|4057.17|4057.17|4055.22|4055.22|0
1605277300000|2020-11-13 14:21:40|4054.69|4054.69|4054.98|4054.98|4055.2|4055.2|4054.69|4054.69|0
1605277310000|2020-11-13 14:21:50|4054.69|4054.69|4054.69|4054.69|4054.69|4054.69|4054.69|4054.69|0
1605277320000|2020-11-13 14:22:00|4054.25|4054.25|4054.25|4054.25|4054.25|4054.25|4054.25|4054.25|0
1605277340000|2020-11-13 14:22:20|4054.49|4054.49|4055.22|4055.22|4055.22|4055.22|4054.49|4054.49|0
1605277350000|2020-11-13 14:22:30|4054.98|4054.98|4054.98|4054.98|4054.98|4054.98|4054.98|4054.98|0
1605277360000|2020-11-13 14:22:40|4055.22|4055.22|4055.22|4055.22|4055.22|4055.22|4055.22|4055.22|0
1605277370000|2020-11-13 14:22:50|4054.79|4054.79|4054.79|4054.79|4054.79|4054.79|4054.79|4054.79|0
1605277380000|2020-11-13 14:23:00|4055.08|4055.08|4055.08|4055.08|4055.08|4055.08|4055.08|4055.08|0
1605277390000|2020-11-13 14:23:10|4055.37|4055.37|4055.37|4055.37|4055.37|4055.37|4055.37|4055.37|0
1605277400000|2020-11-13 14:23:20|4054.89|4054.89|4054.67|4054.67|4054.89|4054.89|4054.67|4054.67|0
1605277420000|2020-11-13 14:23:40|4054.37|4054.37|4053.79|4053.79|4054.37|4054.37|4053.79|4053.79|0
1605277430000|2020-11-13 14:23:50|4054.01|4054.01|4053.86|4053.86|4054.3|4054.3|4053.86|4053.86|0
1605277440000|2020-11-13 14:24:00|4053.28|4053.28|4052.79|4052.79|4053.28|4053.28|4052.79|4052.79|0
1605277450000|2020-11-13 14:24:10|4052.5|4052.5|4052.5|4052.5|4052.5|4052.5|4052.5|4052.5|0
1605277460000|2020-11-13 14:24:20|4051.18|4051.18|4051.17|4051.17|4051.18|4051.18|4051.15|4051.15|0
1605277470000|2020-11-13 14:24:30|4051.16|4051.16|4051.16|4051.16|4051.16|4051.16|4051.16|4051.16|0
1605277480000|2020-11-13 14:24:40|4050.28|4050.28|4051.27|4051.27|4051.3|4051.3|4050.28|4050.28|0
1605277490000|2020-11-13 14:24:50|4051.25|4051.25|4051.25|4051.25|4051.25|4051.25|4051.25|4051.25|0
1605277500000|2020-11-13 14:25:00|4050.37|4050.37|4050.67|4050.67|4050.67|4050.67|4050.37|4050.37|0
1605277510000|2020-11-13 14:25:10|4050.23|4050.23|4051.97|4051.97|4052.55|4052.55|4050.23|4050.23|0
1605277530000|2020-11-13 14:25:30|4051.72|4051.72|4051.72|4051.72|4051.72|4051.72|4051.72|4051.72|0
1605277540000|2020-11-13 14:25:40|4051.43|4051.43|4051.43|4051.43|4051.43|4051.43|4051.43|4051.43|0
1605277550000|2020-11-13 14:25:50|4051.14|4051.14|4051.14|4051.14|4051.14|4051.14|4051.14|4051.14|0
1605277560000|2020-11-13 14:26:00|4051.43|4051.43|4051.36|4051.36|4051.43|4051.43|4051.14|4051.14|0
1605277570000|2020-11-13 14:26:10|4051.65|4051.65|4051.89|4051.89|4051.89|4051.89|4051.65|4051.65|0
1605277580000|2020-11-13 14:26:20|4051.6|4051.6|4052.18|4052.18|4052.18|4052.18|4051.6|4051.6|0
1605277590000|2020-11-13 14:26:30|4052.62|4052.62|4053.05|4053.05|4053.05|4053.05|4052.04|4052.04|0
1605277600000|2020-11-13 14:26:40|4053.09|4053.09|4052.43|4052.43|4053.09|4053.09|4052.43|4052.43|0
1605277610000|2020-11-13 14:26:50|4051.51|4051.51|4051.51|4051.51|4051.51|4051.51|4051.51|4051.51|0
1605277620000|2020-11-13 14:27:00|4050.78|4050.78|4050.56|4050.56|4051|4051|4050.56|4050.56|0
1605277630000|2020-11-13 14:27:10|4050.27|4050.27|4050.27|4050.27|4050.27|4050.27|4050.27|4050.27|0
1605277640000|2020-11-13 14:27:20|4049.98|4049.98|4050.49|4050.49|4050.49|4050.49|4049.98|4049.98|0
1605277650000|2020-11-13 14:27:30|4050.05|4050.05|4050.27|4050.27|4050.27|4050.27|4050.05|4050.05|0
1605277660000|2020-11-13 14:27:40|4050.71|4050.71|4050.27|4050.27|4050.71|4050.71|4050.27|4050.27|0
1605277670000|2020-11-13 14:27:50|4049.98|4049.98|4049.3|4049.3|4049.98|4049.98|4049.06|4049.06|0
1605277680000|2020-11-13 14:28:00|4049.06|4049.06|4046.97|4046.97|4049.06|4049.06|4046.28|4046.28|0
1605277690000|2020-11-13 14:28:10|4047.21|4047.21|4048.28|4048.28|4048.28|4048.28|4047.21|4047.21|0
1605277700000|2020-11-13 14:28:20|4048.5|4048.5|4048.5|4048.5|4048.5|4048.5|4048.5|4048.5|0
1605277710000|2020-11-13 14:28:30|4048.72|4048.72|4049.04|4049.04|4049.04|4049.04|4048.72|4048.72|0
1605277720000|2020-11-13 14:28:40|4048.45|4048.45|4047.94|4047.94|4048.45|4048.45|4047.94|4047.94|0
1605277730000|2020-11-13 14:28:50|4047.46|4047.46|4047.46|4047.46|4047.46|4047.46|4047.46|4047.46|0
1605277750000|2020-11-13 14:29:10|4047.16|4047.16|4047.14|4047.14|4047.16|4047.16|4047.14|4047.14|0
1605277760000|2020-11-13 14:29:20|4046.9|4046.9|4047.87|4047.87|4047.87|4047.87|4046.9|4046.9|0
1605277770000|2020-11-13 14:29:30|4047.58|4047.58|4049.19|4049.19|4049.19|4049.19|4047.58|4047.58|0
1605277780000|2020-11-13 14:29:40|4049.23|4049.23|4049.93|4049.93|4049.93|4049.93|4049.23|4049.23|0
1605277790000|2020-11-13 14:29:50|4049.64|4049.64|4049.15|4049.15|4049.64|4049.64|4049.15|4049.15|0
1605277800000|2020-11-13 14:30:00|4048.93|4048.93|4051.78|4051.78|4052.24|4052.24|4048.93|4048.93|0
1605277810000|2020-11-13 14:30:10|4052.02|4052.02|4053.77|4053.77|4053.77|4053.77|4052.02|4052.02|0
1605277820000|2020-11-13 14:30:20|4054.25|4054.25|4056.45|4056.45|4056.45|4056.45|4053.69|4053.69|0
1605277830000|2020-11-13 14:30:30|4057.32|4057.32|4058.65|4058.65|4058.65|4058.65|4057.32|4057.32|0
1605277840000|2020-11-13 14:30:40|4058.69|4058.69|4059.52|4059.52|4059.52|4059.52|4058.69|4058.69|0
1605277850000|2020-11-13 14:30:50|4059.81|4059.81|4062.53|4062.53|4062.53|4062.53|4059.81|4059.81|0
1605277860000|2020-11-13 14:31:00|4062.83|4062.83|4064.8|4064.8|4065.77|4065.77|4062.83|4062.83|0
1605277870000|2020-11-13 14:31:10|4065.04|4065.04|4064.65|4064.65|4065.67|4065.67|4064.65|4064.65|0
1605277880000|2020-11-13 14:31:20|4065.38|4065.38|4065.6|4065.6|4065.6|4065.6|4064.89|4064.89|0
1605277890000|2020-11-13 14:31:30|4064.89|4064.89|4065.15|4065.15|4065.15|4065.15|4064.89|4064.89|0
1605277900000|2020-11-13 14:31:40|4064.9|4064.9|4065.42|4065.42|4065.42|4065.42|4064.9|4064.9|0
1605277910000|2020-11-13 14:31:50|4065.47|4065.47|4064.08|4064.08|4065.49|4065.49|4063.79|4063.79|0
1605277920000|2020-11-13 14:32:00|4064.56|4064.56|4062.13|4062.13|4064.56|4064.56|4062.13|4062.13|0
1605277930000|2020-11-13 14:32:10|4060.99|4060.99|4062.08|4062.08|4062.08|4062.08|4060.48|4060.48|0
1605277940000|2020-11-13 14:32:20|4061.79|4061.79|4061.21|4061.21|4061.79|4061.79|4061.21|4061.21|0
1605277950000|2020-11-13 14:32:30|4060.67|4060.67|4060.12|4060.12|4060.67|4060.67|4060.12|4060.12|0
1605277960000|2020-11-13 14:32:40|4059.83|4059.83|4057.49|4057.49|4059.83|4059.83|4056.71|4056.71|0
1605277970000|2020-11-13 14:32:50|4057.27|4057.27|4059.31|4059.31|4060.05|4060.05|4057.27|4057.27|0
1605277980000|2020-11-13 14:33:00|4060.05|4060.05|4060.53|4060.53|4060.53|4060.53|4060.05|4060.05|0
1605277990000|2020-11-13 14:33:10|4060.29|4060.29|4057.29|4057.29|4060.58|4060.58|4057.27|4057.27|0
1605278000000|2020-11-13 14:33:20|4057.54|4057.54|4058.49|4058.49|4058.49|4058.49|4057.54|4057.54|0
1605278010000|2020-11-13 14:33:30|4058.97|4058.97|4060.41|4060.41|4060.41|4060.41|4058.97|4058.97|0
1605278020000|2020-11-13 14:33:40|4060.7|4060.7|4061.72|4061.72|4061.72|4061.72|4060.7|4060.7|0
1605278030000|2020-11-13 14:33:50|4062.02|4062.02|4065.66|4065.66|4065.66|4065.66|4062.02|4062.02|0
1605278040000|2020-11-13 14:34:00|4065.18|4065.18|4065.25|4065.25|4065.25|4065.25|4064.37|4064.37|0
1605278050000|2020-11-13 14:34:10|4065.54|4065.54|4065.13|4065.13|4065.79|4065.79|4065.13|4065.13|0
1605278060000|2020-11-13 14:34:20|4064.64|4064.64|4062.86|4062.86|4064.64|4064.64|4062.86|4062.86|0
1605278070000|2020-11-13 14:34:30|4062.57|4062.57|4059.6|4059.6|4062.57|4062.57|4059.36|4059.36|0
1605278080000|2020-11-13 14:34:40|4060.48|4060.48|4062.12|4062.12|4062.34|4062.34|4060.48|4060.48|0
1605278090000|2020-11-13 14:34:50|4062.37|4062.37|4061.84|4061.84|4062.37|4062.37|4061.66|4061.66|0
1605278100000|2020-11-13 14:35:00|4062.08|4062.08|4064.34|4064.34|4064.58|4064.58|4062.08|4062.08|0
1605278110000|2020-11-13 14:35:10|4064.12|4064.12|4058.51|4058.51|4064.12|4064.12|4058.22|4058.22|0
1605278120000|2020-11-13 14:35:20|4057.86|4057.86|4056.98|4056.98|4057.86|4057.86|4056.68|4056.68|0
1605278130000|2020-11-13 14:35:30|4056.1|4056.1|4057.42|4057.42|4057.42|4057.42|4056.1|4056.1|0
1605278150000|2020-11-13 14:35:50|4056.69|4056.69|4056.71|4056.71|4057.23|4057.23|4056.69|4056.69|0
1605278160000|2020-11-13 14:36:00|4056.13|4056.13|4055.32|4055.32|4056.13|4056.13|4055.32|4055.32|0
1605278170000|2020-11-13 14:36:10|4054.35|4054.35|4051.87|4051.87|4054.35|4054.35|4051.87|4051.87|0
1605278180000|2020-11-13 14:36:20|4050.97|4050.97|4050.97|4050.97|4051.41|4051.41|4050.09|4050.09|0
1605278190000|2020-11-13 14:36:30|4051.21|4051.21|4052.11|4052.11|4052.31|4052.31|4050.92|4050.92|0
1605278200000|2020-11-13 14:36:40|4052.7|4052.7|4050.99|4050.99|4052.7|4052.7|4050.99|4050.99|0
1605278210000|2020-11-13 14:36:50|4050.55|4050.55|4053.84|4053.84|4053.84|4053.84|4050.55|4050.55|0
1605278220000|2020-11-13 14:37:00|4054.08|4054.08|4054.74|4054.74|4055.03|4055.03|4054.08|4054.08|0
1605278230000|2020-11-13 14:37:10|4054.08|4054.08|4052.96|4052.96|4054.08|4054.08|4052.74|4052.74|0
1605278240000|2020-11-13 14:37:20|4050.38|4050.38|4051.09|4051.09|4051.09|4051.09|4050.38|4050.38|0
1605278250000|2020-11-13 14:37:30|4051.58|4051.58|4052.65|4052.65|4052.65|4052.65|4051.58|4051.58|0
1605278260000|2020-11-13 14:37:40|4053.13|4053.13|4055.03|4055.03|4055.03|4055.03|4053.13|4053.13|0
1605278270000|2020-11-13 14:37:50|4055.33|4055.33|4056.35|4056.35|4056.35|4056.35|4055.33|4055.33|0
1605278280000|2020-11-13 14:38:00|4057|4057|4056.57|4056.57|4057.3|4057.3|4056.57|4056.57|0
1605278290000|2020-11-13 14:38:10|4056.58|4056.58|4054.49|4054.49|4056.58|4056.58|4054.19|4054.19|0
1605278300000|2020-11-13 14:38:20|4054.78|4054.78|4054.54|4054.54|4055|4055|4054.51|4054.51|0
1605278310000|2020-11-13 14:38:30|4053.95|4053.95|4052.76|4052.76|4053.95|4053.95|4052.27|4052.27|0
1605278320000|2020-11-13 14:38:40|4052.52|4052.52|4051.06|4051.06|4052.52|4052.52|4051.06|4051.06|0
1605278330000|2020-11-13 14:38:50|4051.35|4051.35|4051.64|4051.64|4051.64|4051.64|4051.35|4051.35|0
1605278340000|2020-11-13 14:39:00|4051.42|4051.42|4051.35|4051.35|4051.42|4051.42|4051.35|4051.35|0
1605278350000|2020-11-13 14:39:10|4051.64|4051.64|4053.69|4053.69|4053.69|4053.69|4051.64|4051.64|0
1605278360000|2020-11-13 14:39:20|4053.68|4053.68|4053.73|4053.73|4053.73|4053.73|4053.15|4053.15|0
1605278370000|2020-11-13 14:39:30|4054.22|4054.22|4055.9|4055.9|4055.9|4055.9|4054.22|4054.22|0
1605278380000|2020-11-13 14:39:40|4056.73|4056.73|4056.48|4056.48|4056.97|4056.97|4056.48|4056.48|0
1605278390000|2020-11-13 14:39:50|4056.78|4056.78|4055.51|4055.51|4056.78|4056.78|4055.22|4055.22|0
1605278400000|2020-11-13 14:40:00|4055.27|4055.27|4055.53|4055.53|4055.53|4055.53|4053.68|4053.68|0
1605278410000|2020-11-13 14:40:10|4056.41|4056.41|4058.67|4058.67|4058.67|4058.67|4056.41|4056.41|0
1605278420000|2020-11-13 14:40:20|4058.97|4058.97|4059.04|4059.04|4059.26|4059.26|4058.97|4058.97|0
1605278430000|2020-11-13 14:40:30|4058.75|4058.75|4058.75|4058.75|4058.75|4058.75|4058.75|4058.75|0
1605278440000|2020-11-13 14:40:40|4059.23|4059.23|4059.23|4059.23|4059.23|4059.23|4059.23|4059.23|0
1605278460000|2020-11-13 14:41:00|4058.8|4058.8|4057.73|4057.73|4058.8|4058.8|4057.73|4057.73|0
1605278470000|2020-11-13 14:41:10|4057.51|4057.51|4056.36|4056.36|4057.51|4057.51|4056.36|4056.36|0
1605278480000|2020-11-13 14:41:20|4055.9|4055.9|4052.76|4052.76|4055.9|4055.9|4052.71|4052.71|0
1605278490000|2020-11-13 14:41:30|4053.83|4053.83|4054.64|4054.64|4054.64|4054.64|4053.39|4053.39|0
1605278500000|2020-11-13 14:41:40|4054.39|4054.39|4054.83|4054.83|4054.83|4054.83|4054.1|4054.1|0
1605278510000|2020-11-13 14:41:50|4054.34|4054.34|4059.58|4059.58|4059.58|4059.58|4054.3|4054.3|0
1605278520000|2020-11-13 14:42:00|4060.61|4060.61|4061.09|4061.09|4061.09|4061.09|4059.78|4059.78|0
1605278530000|2020-11-13 14:42:10|4061.82|4061.82|4061.56|4061.56|4062.42|4062.42|4061.54|4061.54|0
1605278540000|2020-11-13 14:42:20|4061.85|4061.85|4062.07|4062.07|4062.07|4062.07|4061.85|4061.85|0
1605278550000|2020-11-13 14:42:30|4061.34|4061.34|4061.64|4061.64|4061.64|4061.64|4061.34|4061.34|0
1605278560000|2020-11-13 14:42:40|4060.37|4060.37|4058.33|4058.33|4060.37|4060.37|4058.33|4058.33|0
1605278570000|2020-11-13 14:42:50|4058.81|4058.81|4059.49|4059.49|4060.08|4060.08|4058.81|4058.81|0
1605278580000|2020-11-13 14:43:00|4059.79|4059.79|4059.79|4059.79|4060.32|4060.32|4059.79|4059.79|0
1605278590000|2020-11-13 14:43:10|4059.78|4059.78|4059.78|4059.78|4059.78|4059.78|4059.78|4059.78|0
1605278610000|2020-11-13 14:43:30|4060.02|4060.02|4059.78|4059.78|4060.02|4060.02|4059.29|4059.29|0
1605278620000|2020-11-13 14:43:40|4059.53|4059.53|4059.61|4059.61|4060.27|4060.27|4059.53|4059.53|0
1605278630000|2020-11-13 14:43:50|4059.32|4059.32|4058.79|4058.79|4059.32|4059.32|4058.79|4058.79|0
1605278640000|2020-11-13 14:44:00|4058.75|4058.75|4056.26|4056.26|4059.08|4059.08|4056.26|4056.26|0
1605278650000|2020-11-13 14:44:10|4055.6|4055.6|4057.92|4057.92|4057.92|4057.92|4055.3|4055.3|0
1605278660000|2020-11-13 14:44:20|4057.48|4057.48|4055.09|4055.09|4057.48|4057.48|4055.09|4055.09|0
1605278670000|2020-11-13 14:44:30|4055.39|4055.39|4055.39|4055.39|4055.39|4055.39|4055.39|4055.39|0
1605278700000|2020-11-13 14:45:00|4056.85|4056.85|4058.55|4058.55|4058.55|4058.55|4056.85|4056.85|0
1605278710000|2020-11-13 14:45:10|4058.84|4058.84|4058.33|4058.33|4058.84|4058.84|4058.04|4058.04|0
1605278720000|2020-11-13 14:45:20|4057.87|4057.87|4056.02|4056.02|4057.87|4057.87|4056.02|4056.02|0
1605278730000|2020-11-13 14:45:30|4056.61|4056.61|4056.46|4056.46|4056.61|4056.61|4056.17|4056.17|0
1605278740000|2020-11-13 14:45:40|4057.12|4057.12|4058.38|4058.38|4058.38|4058.38|4057.12|4057.12|0
1605278750000|2020-11-13 14:45:50|4058.16|4058.16|4058.16|4058.16|4058.16|4058.16|4058.16|4058.16|0
1605278760000|2020-11-13 14:46:00|4058.45|4058.45|4058.45|4058.45|4058.45|4058.45|4058.45|4058.45|0
1605278770000|2020-11-13 14:46:10|4057.05|4057.05|4053.76|4053.76|4057.05|4057.05|4053.76|4053.76|0
1605278780000|2020-11-13 14:46:20|4053.27|4053.27|4052.27|4052.27|4053.27|4053.27|4052.27|4052.27|0
1605278790000|2020-11-13 14:46:30|4052.06|4052.06|4053.2|4053.2|4053.2|4053.2|4051.76|4051.76|0
1605278800000|2020-11-13 14:46:40|4053.21|4053.21|4054.09|4054.09|4054.09|4054.09|4052.78|4052.78|0
1605278810000|2020-11-13 14:46:50|4055.55|4055.55|4055.55|4055.55|4055.55|4055.55|4055.55|4055.55|0
1605278820000|2020-11-13 14:47:00|4055.84|4055.84|4055.33|4055.33|4055.84|4055.84|4055.33|4055.33|0
1605278830000|2020-11-13 14:47:10|4055.63|4055.63|4057.53|4057.53|4057.53|4057.53|4055.63|4055.63|0
1605278840000|2020-11-13 14:47:20|4057.23|4057.23|4055.75|4055.75|4057.23|4057.23|4055.75|4055.75|0
1605278850000|2020-11-13 14:47:30|4055.5|4055.5|4054.73|4054.73|4055.5|4055.5|4054.73|4054.73|0
1605278860000|2020-11-13 14:47:40|4055.45|4055.45|4056.04|4056.04|4056.04|4056.04|4055.45|4055.45|0
1605278870000|2020-11-13 14:47:50|4056.48|4056.48|4056.52|4056.52|4056.52|4056.52|4056.48|4056.48|0
1605278880000|2020-11-13 14:48:00|4057.68|4057.68|4058.86|4058.86|4058.86|4058.86|4057.68|4057.68|0
1605278890000|2020-11-13 14:48:10|4059.1|4059.1|4059.02|4059.02|4059.9|4059.9|4058.8|4058.8|0
1605278900000|2020-11-13 14:48:20|4059.9|4059.9|4062.68|4062.68|4062.68|4062.68|4059.9|4059.9|0
1605278910000|2020-11-13 14:48:30|4062.71|4062.71|4066.18|4066.18|4066.77|4066.77|4062.42|4062.42|0
1605278920000|2020-11-13 14:48:40|4066.4|4066.4|4067.79|4067.79|4067.79|4067.79|4066.4|4066.4|0
1605278930000|2020-11-13 14:48:50|4068.66|4068.66|4068.45|4068.45|4068.96|4068.96|4068.45|4068.45|0
1605278940000|2020-11-13 14:49:00|4068.23|4068.23|4068.77|4068.77|4068.77|4068.77|4067.64|4067.64|0
1605278950000|2020-11-13 14:49:10|4068.48|4068.48|4068.19|4068.19|4068.48|4068.48|4068.19|4068.19|0
1605278960000|2020-11-13 14:49:20|4068.43|4068.43|4069.38|4069.38|4069.38|4069.38|4068.43|4068.43|0
1605278970000|2020-11-13 14:49:30|4069.86|4069.86|4069.86|4069.86|4069.86|4069.86|4069.86|4069.86|0
1605278980000|2020-11-13 14:49:40|4070.16|4070.16|4070.26|4070.26|4070.26|4070.26|4070.16|4070.16|0
1605278990000|2020-11-13 14:49:50|4070.27|4070.27|4070.27|4070.27|4070.27|4070.27|4070.27|4070.27|0
1605279000000|2020-11-13 14:50:00|4070.51|4070.51|4071.83|4071.83|4072.63|4072.63|4070.51|4070.51|0
1605279010000|2020-11-13 14:50:10|4072.07|4072.07|4072.6|4072.6|4072.6|4072.6|4072.07|4072.07|0
1605279020000|2020-11-13 14:50:20|4073.19|4073.19|4073.19|4073.19|4073.19|4073.19|4073.19|4073.19|0
1605279030000|2020-11-13 14:50:30|4073.04|4073.04|4073.36|4073.36|4073.36|4073.36|4072.07|4072.07|0
1605279040000|2020-11-13 14:50:40|4073.28|4073.28|4072.04|4072.04|4073.28|4073.28|4072.04|4072.04|0
1605279050000|2020-11-13 14:50:50|4071.75|4071.75|4072.99|4072.99|4072.99|4072.99|4071.75|4071.75|0
1605279060000|2020-11-13 14:51:00|4073.01|4073.01|4073.01|4073.01|4073.01|4073.01|4073.01|4073.01|0
1605279070000|2020-11-13 14:51:10|4072.42|4072.42|4072.42|4072.42|4072.42|4072.42|4072.42|4072.42|0
1605279080000|2020-11-13 14:51:20|4071.99|4071.99|4072.15|4072.15|4072.74|4072.74|4071.99|4071.99|0
1605279090000|2020-11-13 14:51:30|4072.74|4072.74|4072.91|4072.91|4073.2|4073.2|4072.74|4072.74|0
1605279100000|2020-11-13 14:51:40|4072.47|4072.47|4071.52|4071.52|4072.47|4072.47|4071.52|4071.52|0
1605279110000|2020-11-13 14:51:50|4070.94|4070.94|4071.42|4071.42|4071.42|4071.42|4070.94|4070.94|0
1605279120000|2020-11-13 14:52:00|4071.18|4071.18|4069.39|4069.39|4071.18|4071.18|4069.39|4069.39|0
1605279130000|2020-11-13 14:52:10|4068.81|4068.81|4068.35|4068.35|4068.81|4068.81|4068.35|4068.35|0
1605279150000|2020-11-13 14:52:30|4068.05|4068.05|4067.32|4067.32|4068.05|4068.05|4067.03|4067.03|0
1605279160000|2020-11-13 14:52:40|4067.62|4067.62|4065.33|4065.33|4067.62|4067.62|4064.68|4064.68|0
1605279170000|2020-11-13 14:52:50|4065.77|4065.77|4068.38|4068.38|4068.38|4068.38|4065.77|4065.77|0
1605279180000|2020-11-13 14:53:00|4067.72|4067.72|4067.5|4067.5|4067.72|4067.72|4067.5|4067.5|0
1605279190000|2020-11-13 14:53:10|4066.92|4066.92|4067.11|4067.11|4067.11|4067.11|4066.68|4066.68|0
1605279200000|2020-11-13 14:53:20|4067.7|4067.7|4067.04|4067.04|4067.75|4067.75|4067.04|4067.04|0
1605279210000|2020-11-13 14:53:30|4067.63|4067.63|4070.3|4070.3|4071.03|4071.03|4067.63|4067.63|0
1605279220000|2020-11-13 14:53:40|4069.71|4069.71|4070.01|4070.01|4070.01|4070.01|4069.42|4069.42|0
1605279230000|2020-11-13 14:53:50|4069.71|4069.71|4068.55|4068.55|4069.71|4069.71|4068.55|4068.55|0
1605279240000|2020-11-13 14:54:00|4068.77|4068.77|4070.06|4070.06|4070.06|4070.06|4068.77|4068.77|0
1605279250000|2020-11-13 14:54:10|4070.54|4070.54|4070.54|4070.54|4070.54|4070.54|4070.54|4070.54|0
1605279260000|2020-11-13 14:54:20|4071.42|4071.42|4073.15|4073.15|4073.18|4073.18|4071.42|4071.42|0
1605279270000|2020-11-13 14:54:30|4072.57|4072.57|4072.59|4072.59|4072.59|4072.59|4072.57|4072.57|0
1605279280000|2020-11-13 14:54:40|4073.17|4073.17|4074.12|4074.12|4074.97|4074.97|4073.17|4073.17|0
1605279290000|2020-11-13 14:54:50|4073.9|4073.9|4073.94|4073.94|4073.94|4073.94|4073.9|4073.9|0
1605279300000|2020-11-13 14:55:00|4074.74|4074.74|4074.45|4074.45|4074.74|4074.74|4074.15|4074.15|0
1605279310000|2020-11-13 14:55:10|4075.62|4075.62|4075.03|4075.03|4075.62|4075.62|4075.03|4075.03|0
1605279320000|2020-11-13 14:55:20|4075.62|4075.62|4075.62|4075.62|4075.62|4075.62|4075.62|4075.62|0
1605279330000|2020-11-13 14:55:30|4076.06|4076.06|4074.83|4074.83|4076.06|4076.06|4074.74|4074.74|0
1605279340000|2020-11-13 14:55:40|4074.54|4074.54|4075.12|4075.12|4075.12|4075.12|4074.54|4074.54|0
1605279350000|2020-11-13 14:55:50|4074.54|4074.54|4075.59|4075.59|4075.59|4075.59|4073.54|4073.54|0
1605279360000|2020-11-13 14:56:00|4076.78|4076.78|4077.8|4077.8|4077.8|4077.8|4076.78|4076.78|0
1605279370000|2020-11-13 14:56:10|4077.22|4077.22|4076.05|4076.05|4077.22|4077.22|4076.05|4076.05|0
1605279380000|2020-11-13 14:56:20|4077.8|4077.8|4078.02|4078.02|4078.02|4078.02|4077.8|4077.8|0
1605279390000|2020-11-13 14:56:30|4077.36|4077.36|4076.49|4076.49|4077.36|4077.36|4076.49|4076.49|0
1605279400000|2020-11-13 14:56:40|4076.78|4076.78|4075.48|4075.48|4076.78|4076.78|4075.48|4075.48|0
1605279410000|2020-11-13 14:56:50|4074.9|4074.9|4075.48|4075.48|4075.48|4075.48|4074.9|4074.9|0
1605279420000|2020-11-13 14:57:00|4076.21|4076.21|4076.75|4076.75|4076.8|4076.8|4075.92|4075.92|0
1605279430000|2020-11-13 14:57:10|4077.04|4077.04|4077.04|4077.04|4077.04|4077.04|4077.04|4077.04|0
1605279440000|2020-11-13 14:57:20|4077.48|4077.48|4077.97|4077.97|4077.97|4077.97|4077.48|4077.48|0
1605279450000|2020-11-13 14:57:30|4077.31|4077.31|4076.29|4076.29|4077.31|4077.31|4076.29|4076.29|0
1605279460000|2020-11-13 14:57:40|4076.87|4076.87|4076.34|4076.34|4076.87|4076.87|4076|4076|0
1605279470000|2020-11-13 14:57:50|4076.58|4076.58|4076.29|4076.29|4076.58|4076.58|4076.29|4076.29|0
1605279480000|2020-11-13 14:58:00|4076.51|4076.51|4077.09|4077.09|4077.09|4077.09|4076.51|4076.51|0
1605279490000|2020-11-13 14:58:10|4077.97|4077.97|4082.83|4082.83|4082.83|4082.83|4077.97|4077.97|0
1605279500000|2020-11-13 14:58:20|4083.13|4083.13|4083.18|4083.18|4083.18|4083.18|4083.13|4083.13|0
1605279520000|2020-11-13 14:58:40|4084.05|4084.05|4085.73|4085.73|4085.73|4085.73|4084.05|4084.05|0
1605279530000|2020-11-13 14:58:50|4085.74|4085.74|4085.47|4085.47|4085.76|4085.76|4085.47|4085.47|0
1605279540000|2020-11-13 14:59:00|4085.18|4085.18|4085.4|4085.4|4085.4|4085.4|4085.18|4085.18|0
1605279550000|2020-11-13 14:59:10|4084.81|4084.81|4085.98|4085.98|4085.98|4085.98|4084.81|4084.81|0
1605279560000|2020-11-13 14:59:20|4084.57|4084.57|4083.4|4083.4|4084.57|4084.57|4082.81|4082.81|0
1605279570000|2020-11-13 14:59:30|4084.71|4084.71|4085.25|4085.25|4085.54|4085.54|4084.23|4084.23|0
1605279580000|2020-11-13 14:59:40|4084.96|4084.96|4085|4085|4085|4085|4084.96|4084.96|0
1605279590000|2020-11-13 14:59:50|4084.71|4084.71|4079.85|4079.85|4084.71|4084.71|4079.85|4079.85|0
1605279600000|2020-11-13 15:00:00|4079.81|4079.81|4079.91|4079.91|4079.91|4079.91|4078.84|4078.84|0
1605279610000|2020-11-13 15:00:10|4080.79|4080.79|4080.66|4080.66|4081.71|4081.71|4080.37|4080.37|0
1605279620000|2020-11-13 15:00:20|4081.25|4081.25|4081.03|4081.03|4081.25|4081.25|4081.03|4081.03|0
1605279630000|2020-11-13 15:00:30|4081.69|4081.69|4082.46|4082.46|4082.46|4082.46|4081.69|4081.69|0
1605279640000|2020-11-13 15:00:40|4082.76|4082.76|4081.88|4081.88|4082.76|4082.76|4081.88|4081.88|0
1605279650000|2020-11-13 15:00:50|4082.46|4082.46|4082.46|4082.46|4082.46|4082.46|4082.46|4082.46|0
1605279660000|2020-11-13 15:01:00|4082.9|4082.9|4081.73|4081.73|4083.2|4083.2|4081.73|4081.73|0
1605279670000|2020-11-13 15:01:10|4082.32|4082.32|4081.44|4081.44|4082.32|4082.32|4081.44|4081.44|0
1605279680000|2020-11-13 15:01:20|4081.15|4081.15|4080.88|4080.88|4081.15|4081.15|4080.23|4080.23|0
1605279690000|2020-11-13 15:01:30|4080.45|4080.45|4083.23|4083.23|4083.23|4083.23|4080.45|4080.45|0
1605279700000|2020-11-13 15:01:40|4084.68|4084.68|4085.56|4085.56|4085.56|4085.56|4084.68|4084.68|0
1605279710000|2020-11-13 15:01:50|4085.27|4085.27|4085.27|4085.27|4085.27|4085.27|4085.27|4085.27|0
1605279720000|2020-11-13 15:02:00|4084.97|4084.97|4083.19|4083.19|4084.97|4084.97|4083.19|4083.19|0
1605279730000|2020-11-13 15:02:10|4082.53|4082.53|4081.93|4081.93|4082.53|4082.53|4081.64|4081.64|0
1605279740000|2020-11-13 15:02:20|4079.99|4079.99|4077.26|4077.26|4080.28|4080.28|4075.73|4075.73|0
1605279750000|2020-11-13 15:02:30|4076.97|4076.97|4076.02|4076.02|4077.26|4077.26|4075.73|4075.73|0
1605279760000|2020-11-13 15:02:40|4075.73|4075.73|4075.73|4075.73|4075.73|4075.73|4075.73|4075.73|0
1605279770000|2020-11-13 15:02:50|4076.02|4076.02|4074.83|4074.83|4076.02|4076.02|4074.25|4074.25|0
1605279780000|2020-11-13 15:03:00|4074.35|4074.35|4074.35|4074.35|4074.35|4074.35|4074.35|4074.35|0
1605279790000|2020-11-13 15:03:10|4074.57|4074.57|4075.34|4075.34|4075.59|4075.59|4074.57|4074.57|0
1605279800000|2020-11-13 15:03:20|4075.64|4075.64|4077.12|4077.12|4077.12|4077.12|4075.64|4075.64|0
1605279810000|2020-11-13 15:03:30|4077.09|4077.09|4074.23|4074.23|4077.1|4077.1|4074.23|4074.23|0
1605279820000|2020-11-13 15:03:40|4073.94|4073.94|4073.65|4073.65|4073.94|4073.94|4072.56|4072.56|0
1605279830000|2020-11-13 15:03:50|4073.87|4073.87|4074.68|4074.68|4074.68|4074.68|4073.29|4073.29|0
1605279840000|2020-11-13 15:04:00|4075.94|4075.94|4076.09|4076.09|4076.23|4076.23|4075.65|4075.65|0
1605279850000|2020-11-13 15:04:10|4076.07|4076.07|4078.42|4078.42|4078.42|4078.42|4076.07|4076.07|0
1605279860000|2020-11-13 15:04:20|4078.12|4078.12|4078.42|4078.42|4078.42|4078.42|4077.83|4077.83|0
1605279870000|2020-11-13 15:04:30|4078.2|4078.2|4079.73|4079.73|4079.73|4079.73|4077.9|4077.9|0
1605279880000|2020-11-13 15:04:40|4078.17|4078.17|4077.9|4077.9|4078.17|4078.17|4077.68|4077.68|0
1605279890000|2020-11-13 15:04:50|4078.2|4078.2|4078.71|4078.71|4078.71|4078.71|4078.2|4078.2|0
1605279900000|2020-11-13 15:05:00|4078.93|4078.93|4081.41|4081.41|4081.41|4081.41|4078.93|4078.93|0
1605279910000|2020-11-13 15:05:10|4081.19|4081.19|4080.6|4080.6|4081.41|4081.41|4080.6|4080.6|0
1605279920000|2020-11-13 15:05:20|4080.02|4080.02|4078.36|4078.36|4080.6|4080.6|4078.36|4078.36|0
1605279930000|2020-11-13 15:05:30|4078.8|4078.8|4080.48|4080.48|4080.48|4080.48|4078.56|4078.56|0
1605279940000|2020-11-13 15:05:40|4080.73|4080.73|4080.43|4080.43|4080.73|4080.73|4079.85|4079.85|0
1605279950000|2020-11-13 15:05:50|4080.68|4080.68|4080.92|4080.92|4080.92|4080.92|4080.68|4080.68|0
1605279960000|2020-11-13 15:06:00|4082.38|4082.38|4081.8|4081.8|4082.38|4082.38|4081.8|4081.8|0
1605279970000|2020-11-13 15:06:10|4081.85|4081.85|4082.14|4082.14|4082.43|4082.43|4081.55|4081.55|0
1605279980000|2020-11-13 15:06:20|4083.11|4083.11|4082.38|4082.38|4084.23|4084.23|4082.38|4082.38|0
1605279990000|2020-11-13 15:06:30|4082.14|4082.14|4082.14|4082.14|4082.14|4082.14|4082.14|4082.14|0
1605280010000|2020-11-13 15:06:50|4082.36|4082.36|4082.28|4082.28|4083.16|4083.16|4082.28|4082.28|0
1605280020000|2020-11-13 15:07:00|4082.04|4082.04|4082.92|4082.92|4083.14|4083.14|4082.04|4082.04|0
1605280030000|2020-11-13 15:07:10|4083.21|4083.21|4082.62|4082.62|4083.21|4083.21|4082.19|4082.19|0
1605280040000|2020-11-13 15:07:20|4082.19|4082.19|4082.19|4082.19|4082.19|4082.19|4082.19|4082.19|0
1605280050000|2020-11-13 15:07:30|4082.77|4082.77|4083.24|4083.24|4083.24|4083.24|4082.77|4082.77|0
1605280060000|2020-11-13 15:07:40|4083.73|4083.73|4083.42|4083.42|4083.73|4083.73|4083.42|4083.42|0
1605280070000|2020-11-13 15:07:50|4083.44|4083.44|4083.73|4083.73|4084.46|4084.46|4083.44|4083.44|0
1605280080000|2020-11-13 15:08:00|4083.44|4083.44|4083.68|4083.68|4083.68|4083.68|4082.98|4082.98|0
1605280090000|2020-11-13 15:08:10|4083.39|4083.39|4082.85|4082.85|4083.39|4083.39|4082.85|4082.85|0
1605280100000|2020-11-13 15:08:20|4081.83|4081.83|4082.41|4082.41|4082.41|4082.41|4081.83|4081.83|0
1605280110000|2020-11-13 15:08:30|4082.43|4082.43|4085.15|4085.15|4085.15|4085.15|4082.43|4082.43|0
1605280120000|2020-11-13 15:08:40|4085.37|4085.37|4088.12|4088.12|4088.12|4088.12|4085.37|4085.37|0
1605280130000|2020-11-13 15:08:50|4087.68|4087.68|4087.72|4087.72|4087.72|4087.72|4087.68|4087.68|0
1605280140000|2020-11-13 15:09:00|4086.94|4086.94|4087.45|4087.45|4087.45|4087.45|4086.94|4086.94|0
1605280150000|2020-11-13 15:09:10|4087.47|4087.47|4090.12|4090.12|4090.12|4090.12|4087.47|4087.47|0
1605280160000|2020-11-13 15:09:20|4090.61|4090.61|4090.36|4090.36|4090.61|4090.61|4090.36|4090.36|0
1605280170000|2020-11-13 15:09:30|4090.66|4090.66|4090.66|4090.66|4090.66|4090.66|4090.36|4090.36|0
1605280180000|2020-11-13 15:09:40|4090.95|4090.95|4090.85|4090.85|4091.44|4091.44|4090.85|4090.85|0
1605280190000|2020-11-13 15:09:50|4090.61|4090.61|4090.74|4090.74|4090.74|4090.74|4090.3|4090.3|0
1605280210000|2020-11-13 15:10:10|4090.25|4090.25|4090.03|4090.03|4090.25|4090.25|4090.03|4090.03|0
1605280220000|2020-11-13 15:10:20|4089.79|4089.79|4089.04|4089.04|4089.79|4089.79|4089.04|4089.04|0
1605280230000|2020-11-13 15:10:30|4088.79|4088.79|4088.76|4088.76|4089.08|4089.08|4088.76|4088.76|0
1605280240000|2020-11-13 15:10:40|4088.98|4088.98|4088.2|4088.2|4089.22|4089.22|4087.72|4087.72|0
1605280250000|2020-11-13 15:10:50|4088.44|4088.44|4088.44|4088.44|4089.03|4089.03|4088.15|4088.15|0
1605280260000|2020-11-13 15:11:00|4088.88|4088.88|4088.32|4088.32|4089.1|4089.1|4088.32|4088.32|0
1605280270000|2020-11-13 15:11:10|4088.62|4088.62|4092.1|4092.1|4092.1|4092.1|4088.62|4088.62|0
1605280280000|2020-11-13 15:11:20|4091.66|4091.66|4091.66|4091.66|4091.66|4091.66|4091.37|4091.37|0
1605280290000|2020-11-13 15:11:30|4091.42|4091.42|4091.27|4091.27|4091.86|4091.86|4091.27|4091.27|0
1605280300000|2020-11-13 15:11:40|4090.52|4090.52|4090.27|4090.27|4090.52|4090.52|4090.27|4090.27|0
1605280310000|2020-11-13 15:11:50|4090.49|4090.49|4092.28|4092.28|4092.28|4092.28|4090.48|4090.48|0
1605280320000|2020-11-13 15:12:00|4092.76|4092.76|4093.74|4093.74|4093.74|4093.74|4092.76|4092.76|0
1605280330000|2020-11-13 15:12:10|4093.52|4093.52|4093.52|4093.52|4093.52|4093.52|4093.22|4093.22|0
1605280340000|2020-11-13 15:12:20|4094.1|4094.1|4094.15|4094.15|4094.15|4094.15|4093.86|4093.86|0
1605280350000|2020-11-13 15:12:30|4094.45|4094.45|4094.4|4094.4|4094.69|4094.69|4094.15|4094.15|0
1605280360000|2020-11-13 15:12:40|4094.1|4094.1|4094.15|4094.15|4094.15|4094.15|4093.86|4093.86|0
1605280370000|2020-11-13 15:12:50|4094.45|4094.45|4094.59|4094.59|4095.18|4095.18|4094.45|4094.45|0
1605280380000|2020-11-13 15:13:00|4094.88|4094.88|4095.32|4095.32|4095.32|4095.32|4094.59|4094.59|0
1605280390000|2020-11-13 15:13:10|4095.03|4095.03|4094.47|4094.47|4095.56|4095.56|4094.47|4094.47|0
1605280400000|2020-11-13 15:13:20|4093.06|4093.06|4092.74|4092.74|4093.27|4093.27|4092.3|4092.3|0
1605280410000|2020-11-13 15:13:30|4092.98|4092.98|4091.96|4091.96|4092.98|4092.98|4091.52|4091.52|0
1605280420000|2020-11-13 15:13:40|4090.45|4090.45|4089.48|4089.48|4090.45|4090.45|4089.48|4089.48|0
1605280430000|2020-11-13 15:13:50|4089.72|4089.72|4089.72|4089.72|4089.72|4089.72|4089.72|4089.72|0
1605280440000|2020-11-13 15:14:00|4089.43|4089.43|4089.14|4089.14|4089.43|4089.43|4089.14|4089.14|0
1605280450000|2020-11-13 15:14:10|4088.7|4088.7|4088.62|4088.62|4088.7|4088.7|4088.62|4088.62|0
1605280460000|2020-11-13 15:14:20|4089.43|4089.43|4088.18|4088.18|4089.43|4089.43|4088.18|4088.18|0
1605280470000|2020-11-13 15:14:30|4088.4|4088.4|4088.99|4088.99|4088.99|4088.99|4088.4|4088.4|0
1605280480000|2020-11-13 15:14:40|4088.4|4088.4|4087.29|4087.29|4088.4|4088.4|4085.72|4085.72|0
1605280490000|2020-11-13 15:14:50|4086.7|4086.7|4086.41|4086.41|4086.7|4086.7|4086.41|4086.41|0
1605280500000|2020-11-13 15:15:00|4086.19|4086.19|4085.17|4085.17|4086.19|4086.19|4085.17|4085.17|0
1605280510000|2020-11-13 15:15:10|4084.73|4084.73|4083.73|4083.73|4084.73|4084.73|4083.73|4083.73|0
1605280520000|2020-11-13 15:15:20|4083.25|4083.25|4081.98|4081.98|4083.54|4083.54|4081.98|4081.98|0
1605280530000|2020-11-13 15:15:30|4081.74|4081.74|4083|4083|4083|4083|4081.52|4081.52|0
1605280540000|2020-11-13 15:15:40|4083.3|4083.3|4084.73|4084.73|4084.73|4084.73|4082.71|4082.71|0
1605280550000|2020-11-13 15:15:50|4084.44|4084.44|4084.15|4084.15|4084.44|4084.44|4084.15|4084.15|0
1605280560000|2020-11-13 15:16:00|4083.27|4083.27|4080.93|4080.93|4083.27|4083.27|4080.71|4080.71|0
1605280570000|2020-11-13 15:16:10|4080.96|4080.96|4082.3|4082.3|4082.3|4082.3|4080.96|4080.96|0
1605280580000|2020-11-13 15:16:20|4082.54|4082.54|4084.32|4084.32|4084.32|4084.32|4082.54|4082.54|0
1605280590000|2020-11-13 15:16:30|4084.61|4084.61|4084.02|4084.02|4084.61|4084.61|4084.02|4084.02|0
1605280600000|2020-11-13 15:16:40|4084.32|4084.32|4085.05|4085.05|4085.05|4085.05|4084.32|4084.32|0
1605280610000|2020-11-13 15:16:50|4085.34|4085.34|4084.46|4084.46|4085.88|4085.88|4084.46|4084.46|0
1605280620000|2020-11-13 15:17:00|4084.24|4084.24|4084.24|4084.24|4084.24|4084.24|4084.24|4084.24|0
1605280630000|2020-11-13 15:17:10|4084|4084|4084.97|4084.97|4084.97|4084.97|4084|4084|0
1605280640000|2020-11-13 15:17:20|4084.54|4084.54|4084.32|4084.32|4084.54|4084.54|4084.32|4084.32|0
1605280650000|2020-11-13 15:17:30|4084.1|4084.1|4081.03|4081.03|4084.1|4084.1|4081.03|4081.03|0
1605280660000|2020-11-13 15:17:40|4080.98|4080.98|4079.38|4079.38|4080.98|4080.98|4079.38|4079.38|0
1605280670000|2020-11-13 15:17:50|4079.67|4079.67|4081.45|4081.45|4081.47|4081.47|4079.67|4079.67|0
1605280680000|2020-11-13 15:18:00|4081.74|4081.74|4081.74|4081.74|4081.74|4081.74|4081.74|4081.74|0
1605280690000|2020-11-13 15:18:10|4082.04|4082.04|4083.4|4083.4|4083.4|4083.4|4082.04|4082.04|0
1605280700000|2020-11-13 15:18:20|4083.98|4083.98|4082.42|4082.42|4084.2|4084.2|4082.42|4082.42|0
1605280710000|2020-11-13 15:18:30|4082.72|4082.72|4081.37|4081.37|4082.72|4082.72|4081.37|4081.37|0
1605280720000|2020-11-13 15:18:40|4080.86|4080.86|4080.57|4080.57|4080.86|4080.86|4080.57|4080.57|0
1605280730000|2020-11-13 15:18:50|4080.28|4080.28|4076|4076|4080.28|4080.28|4075.76|4075.76|0
1605280740000|2020-11-13 15:19:00|4076.53|4076.53|4075.3|4075.3|4076.78|4076.78|4075.3|4075.3|0
1605280750000|2020-11-13 15:19:10|4074.64|4074.64|4074.79|4074.79|4074.86|4074.86|4074.64|4074.64|0
1605280760000|2020-11-13 15:19:20|4075.08|4075.08|4075.59|4075.59|4075.59|4075.59|4075.08|4075.08|0
1605280770000|2020-11-13 15:19:30|4075.37|4075.37|4076.63|4076.63|4076.63|4076.63|4075.37|4075.37|0
1605280780000|2020-11-13 15:19:40|4077.22|4077.22|4079.26|4079.26|4079.26|4079.26|4077.22|4077.22|0
1605280790000|2020-11-13 15:19:50|4079.27|4079.27|4079.27|4079.27|4079.27|4079.27|4079.27|4079.27|0
1605280800000|2020-11-13 15:20:00|4079.49|4079.49|4079.17|4079.17|4079.49|4079.49|4078.69|4078.69|0
1605280810000|2020-11-13 15:20:10|4080.75|4080.75|4081.34|4081.34|4081.34|4081.34|4080.53|4080.53|0
1605280820000|2020-11-13 15:20:20|4080.85|4080.85|4078.51|4078.51|4080.85|4080.85|4078.51|4078.51|0
1605280830000|2020-11-13 15:20:30|4078.29|4078.29|4078.29|4078.29|4078.29|4078.29|4078.29|4078.29|0
1605280840000|2020-11-13 15:20:40|4077.78|4077.78|4076.5|4076.5|4077.78|4077.78|4075.93|4075.93|0
1605280850000|2020-11-13 15:20:50|4076.79|4076.79|4077.72|4077.72|4077.72|4077.72|4076.79|4076.79|0
1605280860000|2020-11-13 15:21:00|4078.3|4078.3|4077.84|4077.84|4078.3|4078.3|4077.77|4077.77|0
1605280870000|2020-11-13 15:21:10|4077.55|4077.55|4077.04|4077.04|4077.55|4077.55|4077.04|4077.04|0
1605280880000|2020-11-13 15:21:20|4077.62|4077.62|4078.6|4078.6|4078.6|4078.6|4077.62|4077.62|0
1605280890000|2020-11-13 15:21:30|4078.89|4078.89|4079.33|4079.33|4079.33|4079.33|4078.89|4078.89|0
1605280900000|2020-11-13 15:21:40|4079.62|4079.62|4082.78|4082.78|4082.78|4082.78|4079.62|4079.62|0
1605280910000|2020-11-13 15:21:50|4083.66|4083.66|4083.36|4083.36|4083.66|4083.66|4083.36|4083.36|0
1605280920000|2020-11-13 15:22:00|4082.83|4082.83|4081.97|4081.97|4082.83|4082.83|4081.97|4081.97|0
1605280930000|2020-11-13 15:22:10|4082.55|4082.55|4082.55|4082.55|4082.55|4082.55|4082.55|4082.55|0
1605280940000|2020-11-13 15:22:20|4081.97|4081.97|4081.67|4081.67|4081.97|4081.97|4081.67|4081.67|0
1605280950000|2020-11-13 15:22:30|4081.72|4081.72|4081.72|4081.72|4081.72|4081.72|4081.72|4081.72|0
1605280970000|2020-11-13 15:22:50|4081.5|4081.5|4081.26|4081.26|4081.5|4081.5|4081.26|4081.26|0
1605280980000|2020-11-13 15:23:00|4081.56|4081.56|4083.29|4083.29|4083.29|4083.29|4081.56|4081.56|0
1605280990000|2020-11-13 15:23:10|4083.07|4083.07|4082.1|4082.1|4083.07|4083.07|4082.1|4082.1|0
1605281000000|2020-11-13 15:23:20|4081.81|4081.81|4081.07|4081.07|4081.81|4081.81|4081.07|4081.07|0
1605281010000|2020-11-13 15:23:30|4080.59|4080.59|4081.91|4081.91|4081.91|4081.91|4080.59|4080.59|0
1605281040000|2020-11-13 15:24:00|4082.86|4082.86|4084.8|4084.8|4084.8|4084.8|4082.86|4082.86|0
1605281050000|2020-11-13 15:24:10|4084.51|4084.51|4082.32|4082.32|4084.51|4084.51|4082.32|4082.32|0
1605281060000|2020-11-13 15:24:20|4082.54|4082.54|4082.54|4082.54|4082.54|4082.54|4082.54|4082.54|0
1605281070000|2020-11-13 15:24:30|4082.1|4082.1|4081.32|4081.32|4082.1|4082.1|4081.32|4081.32|0
1605281080000|2020-11-13 15:24:40|4081.03|4081.03|4081.32|4081.32|4081.32|4081.32|4081.03|4081.03|0
1605281090000|2020-11-13 15:24:50|4081.61|4081.61|4083.29|4083.29|4083.29|4083.29|4081.61|4081.61|0
1605281100000|2020-11-13 15:25:00|4083.53|4083.53|4083.83|4083.83|4083.83|4083.83|4083.53|4083.53|0
1605281110000|2020-11-13 15:25:10|4083.86|4083.86|4083.86|4083.86|4083.86|4083.86|4083.86|4083.86|0
1605281120000|2020-11-13 15:25:20|4083.57|4083.57|4082.18|4082.18|4083.57|4083.57|4082.18|4082.18|0
1605281140000|2020-11-13 15:25:40|4081.59|4081.59|4081.59|4081.59|4081.59|4081.59|4081.59|4081.59|0
1605281150000|2020-11-13 15:25:50|4081.89|4081.89|4080.14|4080.14|4081.89|4081.89|4079.85|4079.85|0
1605281160000|2020-11-13 15:26:00|4080.38|4080.38|4079.79|4079.79|4080.38|4080.38|4079.79|4079.79|0
1605281180000|2020-11-13 15:26:20|4080.09|4080.09|4080.62|4080.62|4080.62|4080.62|4080.09|4080.09|0
1605281190000|2020-11-13 15:26:30|4080.33|4080.33|4080.33|4080.33|4080.33|4080.33|4080.33|4080.33|0
1605281200000|2020-11-13 15:26:40|4080.82|4080.82|4080.82|4080.82|4080.82|4080.82|4080.82|4080.82|0
1605281210000|2020-11-13 15:26:50|4080.52|4080.52|4080.04|4080.04|4080.52|4080.52|4080.04|4080.04|0
1605281220000|2020-11-13 15:27:00|4079.82|4079.82|4079.01|4079.01|4079.82|4079.82|4079.01|4079.01|0
1605281230000|2020-11-13 15:27:10|4079.31|4079.31|4079.01|4079.01|4079.31|4079.31|4079.01|4079.01|0
1605281240000|2020-11-13 15:27:20|4079.06|4079.06|4078.56|4078.56|4079.06|4079.06|4078.56|4078.56|0
1605281250000|2020-11-13 15:27:30|4078.8|4078.8|4078.8|4078.8|4078.8|4078.8|4078.8|4078.8|0
1605281260000|2020-11-13 15:27:40|4078.51|4078.51|4078.8|4078.8|4078.8|4078.8|4078.51|4078.51|0
1605281270000|2020-11-13 15:27:50|4078.51|4078.51|4078.51|4078.51|4078.51|4078.51|4078.22|4078.22|0
1605281280000|2020-11-13 15:28:00|4078.73|4078.73|4078.44|4078.44|4078.73|4078.73|4078.44|4078.44|0
1605281290000|2020-11-13 15:28:10|4079.02|4079.02|4079.31|4079.31|4079.31|4079.31|4079.02|4079.02|0
1605281300000|2020-11-13 15:28:20|4079.75|4079.75|4080.72|4080.72|4080.72|4080.72|4079.75|4079.75|0
1605281310000|2020-11-13 15:28:30|4080|4080|4080|4080|4080|4080|4080|4080|0
1605281330000|2020-11-13 15:28:50|4080.51|4080.51|4080.99|4080.99|4080.99|4080.99|4080.51|4080.51|0
1605281340000|2020-11-13 15:29:00|4081.48|4081.48|4082.03|4082.03|4082.03|4082.03|4081.48|4081.48|0
1605281350000|2020-11-13 15:29:10|4081.79|4081.79|4081.74|4081.74|4082.03|4082.03|4081.74|4081.74|0
1605281360000|2020-11-13 15:29:20|4081.44|4081.44|4081.01|4081.01|4081.44|4081.44|4081.01|4081.01|0
1605281370000|2020-11-13 15:29:30|4081.44|4081.44|4082.23|4082.23|4082.23|4082.23|4081.43|4081.43|0
1605281390000|2020-11-13 15:29:50|4082.89|4082.89|4083.47|4083.47|4083.47|4083.47|4082.89|4082.89|0
1605281400000|2020-11-13 15:30:00|4083.99|4083.99|4085.47|4085.47|4085.66|4085.66|4083.99|4083.99|0
1605281410000|2020-11-13 15:30:10|4085.71|4085.71|4086|4086|4086|4086|4085.71|4085.71|0
1605281420000|2020-11-13 15:30:20|4085.76|4085.76|4084.23|4084.23|4085.76|4085.76|4084.23|4084.23|0
1605281430000|2020-11-13 15:30:30|4083.71|4083.71|4084.23|4084.23|4084.23|4084.23|4083.71|4083.71|0
1605281440000|2020-11-13 15:30:40|4083.64|4083.64|4083.64|4083.64|4083.64|4083.64|4083.64|4083.64|0
1605281450000|2020-11-13 15:30:50|4084.08|4084.08|4084.37|4084.37|4084.37|4084.37|4084.08|4084.08|0
1605281460000|2020-11-13 15:31:00|4083.45|4083.45|4081.89|4081.89|4083.45|4083.45|4081.89|4081.89|0
1605281470000|2020-11-13 15:31:10|4081.67|4081.67|4081.38|4081.38|4081.67|4081.67|4081.38|4081.38|0
1605281480000|2020-11-13 15:31:20|4081.16|4081.16|4080.97|4080.97|4081.16|4081.16|4080.43|4080.43|0
1605281490000|2020-11-13 15:31:30|4081.26|4081.26|4081.36|4081.36|4081.4|4081.4|4080.97|4080.97|0
1605281500000|2020-11-13 15:31:40|4081.66|4081.66|4082.63|4082.63|4082.63|4082.63|4081.66|4081.66|0
1605281510000|2020-11-13 15:31:50|4082.87|4082.87|4081.97|4081.97|4083.17|4083.17|4081.97|4081.97|0
1605281520000|2020-11-13 15:32:00|4081.68|4081.68|4080.93|4080.93|4081.68|4081.68|4080.93|4080.93|0
1605281530000|2020-11-13 15:32:10|4081.51|4081.51|4081.95|4081.95|4081.95|4081.95|4081.51|4081.51|0
1605281540000|2020-11-13 15:32:20|4082.39|4082.39|4082.92|4082.92|4082.92|4082.92|4081.95|4081.95|0
1605281550000|2020-11-13 15:32:30|4083.21|4083.21|4083|4083|4083.21|4083.21|4082.97|4082.97|0
1605281560000|2020-11-13 15:32:40|4082.76|4082.76|4082.47|4082.47|4082.76|4082.76|4082.47|4082.47|0
1605281570000|2020-11-13 15:32:50|4082.25|4082.25|4082.22|4082.22|4082.25|4082.25|4082.22|4082.22|0
1605281580000|2020-11-13 15:33:00|4082.52|4082.52|4081.2|4081.2|4082.52|4082.52|4081.2|4081.2|0
1605281590000|2020-11-13 15:33:10|4081.42|4081.42|4079.5|4079.5|4081.42|4081.42|4079.5|4079.5|0
1605281600000|2020-11-13 15:33:20|4079.21|4079.21|4080.45|4080.45|4080.45|4080.45|4078.99|4078.99|0
1605281610000|2020-11-13 15:33:30|4081.03|4081.03|4084.61|4084.61|4084.61|4084.61|4081.03|4081.03|0
1605281620000|2020-11-13 15:33:40|4084.32|4084.32|4084.32|4084.32|4084.32|4084.32|4084.31|4084.31|0
1605281630000|2020-11-13 15:33:50|4084.9|4084.9|4084.8|4084.8|4085.09|4085.09|4084.32|4084.32|0
1605281640000|2020-11-13 15:34:00|4084.78|4084.78|4084.48|4084.48|4084.78|4084.78|4083.97|4083.97|0
1605281650000|2020-11-13 15:34:10|4085|4085|4084.75|4084.75|4085|4085|4084.75|4084.75|0
1605281670000|2020-11-13 15:34:30|4084.46|4084.46|4082.49|4082.49|4084.46|4084.46|4082.49|4082.49|0
1605281680000|2020-11-13 15:34:40|4082.2|4082.2|4082.59|4082.59|4082.59|4082.59|4081.76|4081.76|0
1605281690000|2020-11-13 15:34:50|4082.88|4082.88|4081.22|4081.22|4082.88|4082.88|4081.22|4081.22|0
1605281700000|2020-11-13 15:35:00|4081.52|4081.52|4083.01|4083.01|4083.01|4083.01|4081.52|4081.52|0
1605281710000|2020-11-13 15:35:10|4082.71|4082.71|4081.93|4081.93|4082.71|4082.71|4081.93|4081.93|0
1605281720000|2020-11-13 15:35:20|4081.72|4081.72|4080.16|4080.16|4081.72|4081.72|4079.94|4079.94|0
1605281730000|2020-11-13 15:35:30|4080.14|4080.14|4081.16|4081.16|4081.16|4081.16|4080.14|4080.14|0
1605281740000|2020-11-13 15:35:40|4081.46|4081.46|4081.97|4081.97|4081.97|4081.97|4081.46|4081.46|0
1605281750000|2020-11-13 15:35:50|4081.95|4081.95|4081.51|4081.51|4081.95|4081.95|4081.22|4081.22|0
1605281760000|2020-11-13 15:36:00|4081.22|4081.22|4082.6|4082.6|4082.6|4082.6|4081|4081|0
1605281770000|2020-11-13 15:36:10|4082.36|4082.36|4082.14|4082.14|4082.36|4082.36|4082.14|4082.14|0
1605281780000|2020-11-13 15:36:20|4082.44|4082.44|4083.19|4083.19|4084.19|4084.19|4082.44|4082.44|0
1605281790000|2020-11-13 15:36:30|4082.75|4082.75|4083.01|4083.01|4083.01|4083.01|4082.75|4082.75|0
1605281800000|2020-11-13 15:36:40|4082.71|4082.71|4082.47|4082.47|4082.71|4082.71|4082.47|4082.47|0
1605281810000|2020-11-13 15:36:50|4082.76|4082.76|4082.08|4082.08|4083.01|4083.01|4082.08|4082.08|0
1605281820000|2020-11-13 15:37:00|4082.57|4082.57|4083.01|4083.01|4083.01|4083.01|4082.57|4082.57|0
1605281830000|2020-11-13 15:37:10|4082.71|4082.71|4082.71|4082.71|4082.71|4082.71|4082.71|4082.71|0
1605281840000|2020-11-13 15:37:20|4082.93|4082.93|4082.25|4082.25|4082.93|4082.93|4082.25|4082.25|0
1605281850000|2020-11-13 15:37:30|4081.96|4081.96|4083.27|4083.27|4083.27|4083.27|4081.96|4081.96|0
1605281870000|2020-11-13 15:37:50|4083.52|4083.52|4083.52|4083.52|4083.52|4083.52|4083.52|4083.52|0
1605281880000|2020-11-13 15:38:00|4083.81|4083.81|4083.06|4083.06|4084.05|4084.05|4083.06|4083.06|0
1605281890000|2020-11-13 15:38:10|4082.76|4082.76|4081.79|4081.79|4082.76|4082.76|4081.79|4081.79|0
1605281900000|2020-11-13 15:38:20|4081.57|4081.57|4080.77|4080.77|4081.57|4081.57|4080.77|4080.77|0
1605281910000|2020-11-13 15:38:30|4080.55|4080.55|4078.77|4078.77|4080.55|4080.55|4078.77|4078.77|0
1605281920000|2020-11-13 15:38:40|4079.28|4079.28|4079.28|4079.28|4079.28|4079.28|4079.28|4079.28|0
1605281930000|2020-11-13 15:38:50|4078.99|4078.99|4079.5|4079.5|4079.5|4079.5|4078.99|4078.99|0
1605281940000|2020-11-13 15:39:00|4080.09|4080.09|4078.63|4078.63|4080.09|4080.09|4078.63|4078.63|0
1605281950000|2020-11-13 15:39:10|4078.11|4078.11|4077.12|4077.12|4078.11|4078.11|4077.12|4077.12|0
1605281960000|2020-11-13 15:39:20|4077.34|4077.34|4078.11|4078.11|4078.11|4078.11|4077.34|4077.34|0
1605281970000|2020-11-13 15:39:30|4078.33|4078.33|4077.09|4077.09|4078.33|4078.33|4077.09|4077.09|0
1605281980000|2020-11-13 15:39:40|4077.38|4077.38|4077.82|4077.82|4077.82|4077.82|4077.38|4077.38|0
1605281990000|2020-11-13 15:39:50|4078.11|4078.11|4078.41|4078.41|4078.41|4078.41|4078.11|4078.11|0
1605282000000|2020-11-13 15:40:00|4078.11|4078.11|4078.33|4078.33|4078.33|4078.33|4078.11|4078.11|0
1605282010000|2020-11-13 15:40:10|4078.04|4078.04|4078.04|4078.04|4078.04|4078.04|4078.04|4078.04|0
1605282020000|2020-11-13 15:40:20|4078.62|4078.62|4080.94|4080.94|4080.94|4080.94|4078.62|4078.62|0
1605282030000|2020-11-13 15:40:30|4081.81|4081.81|4082.3|4082.3|4082.3|4082.3|4081.81|4081.81|0
1605282040000|2020-11-13 15:40:40|4082.59|4082.59|4083.1|4083.1|4083.1|4083.1|4082.59|4082.59|0
1605282050000|2020-11-13 15:40:50|4083.35|4083.35|4082.42|4082.42|4083.35|4083.35|4082.42|4082.42|0
1605282060000|2020-11-13 15:41:00|4081.84|4081.84|4081.84|4081.84|4081.84|4081.84|4081.62|4081.62|0
1605282070000|2020-11-13 15:41:10|4081.62|4081.62|4082.45|4082.45|4082.45|4082.45|4081.62|4081.62|0
1605282080000|2020-11-13 15:41:20|4082.15|4082.15|4082.2|4082.2|4082.2|4082.2|4082.15|4082.15|0
1605282100000|2020-11-13 15:41:40|4082.21|4082.21|4082.65|4082.65|4082.65|4082.65|4082.21|4082.21|0
1605282110000|2020-11-13 15:41:50|4082.9|4082.9|4083.43|4083.43|4083.43|4083.43|4082.9|4082.9|0
1605282120000|2020-11-13 15:42:00|4084.02|4084.02|4084.24|4084.24|4084.24|4084.24|4084.02|4084.02|0
1605282130000|2020-11-13 15:42:10|4084.02|4084.02|4083.24|4083.24|4084.02|4084.02|4082.73|4082.73|0
1605282140000|2020-11-13 15:42:20|4083.22|4083.22|4083.51|4083.51|4083.51|4083.51|4083.22|4083.22|0
1605282150000|2020-11-13 15:42:30|4083.81|4083.81|4083.81|4083.81|4083.81|4083.81|4083.81|4083.81|0
1605282160000|2020-11-13 15:42:40|4084.25|4084.25|4084.54|4084.54|4084.54|4084.54|4084.25|4084.25|0
1605282170000|2020-11-13 15:42:50|4084.73|4084.73|4084.73|4084.73|4084.73|4084.73|4084.73|4084.73|0
1605282180000|2020-11-13 15:43:00|4085.02|4085.02|4085.7|4085.7|4085.7|4085.7|4085.02|4085.02|0
1605282190000|2020-11-13 15:43:10|4085.92|4085.92|4087.44|4087.44|4087.44|4087.44|4085.91|4085.91|0
1605282200000|2020-11-13 15:43:20|4088.65|4088.65|4089.48|4089.48|4089.48|4089.48|4088.65|4088.65|0
1605282210000|2020-11-13 15:43:30|4089.73|4089.73|4089.41|4089.41|4090.46|4090.46|4089.41|4089.41|0
1605282220000|2020-11-13 15:43:40|4088.68|4088.68|4088.97|4088.97|4088.97|4088.97|4088.68|4088.68|0
1605282230000|2020-11-13 15:43:50|4088.68|4088.68|4088.68|4088.68|4088.68|4088.68|4088.68|4088.68|0
1605282240000|2020-11-13 15:44:00|4088.97|4088.97|4089.86|4089.86|4090.11|4090.11|4088.97|4088.97|0
1605282250000|2020-11-13 15:44:10|4089.62|4089.62|4089.62|4089.62|4089.62|4089.62|4089.62|4089.62|0
1605282260000|2020-11-13 15:44:20|4089.4|4089.4|4089.4|4089.4|4089.4|4089.4|4089.4|4089.4|0
1605282270000|2020-11-13 15:44:30|4089.18|4089.18|4088.96|4088.96|4089.18|4089.18|4088.96|4088.96|0
1605282280000|2020-11-13 15:44:40|4089.01|4089.01|4089.03|4089.03|4089.03|4089.03|4089.01|4089.01|0
1605282290000|2020-11-13 15:44:50|4088.44|4088.44|4086.91|4086.91|4088.44|4088.44|4086.91|4086.91|0
1605282300000|2020-11-13 15:45:00|4087.2|4087.2|4086.91|4086.91|4087.2|4087.2|4086.91|4086.91|0
1605282310000|2020-11-13 15:45:10|4086.69|4086.69|4084.96|4084.96|4086.69|4086.69|4084.96|4084.96|0
1605282320000|2020-11-13 15:45:20|4085.18|4085.18|4085.13|4085.13|4085.18|4085.18|4085.13|4085.13|0
1605282330000|2020-11-13 15:45:30|4085.42|4085.42|4086.23|4086.23|4086.23|4086.23|4085.42|4085.42|0
1605282340000|2020-11-13 15:45:40|4085.99|4085.99|4083.91|4083.91|4085.99|4085.99|4083.91|4083.91|0
1605282350000|2020-11-13 15:45:50|4084.16|4084.16|4084.16|4084.16|4084.16|4084.16|4084.16|4084.16|0
1605282360000|2020-11-13 15:46:00|4084.14|4084.14|4084.43|4084.43|4084.43|4084.43|4084.14|4084.14|0
1605282370000|2020-11-13 15:46:10|4084.19|4084.19|4085.4|4085.4|4085.4|4085.4|4084.19|4084.19|0
1605282380000|2020-11-13 15:46:20|4085.36|4085.36|4084.88|4084.88|4085.36|4085.36|4084.88|4084.88|0
1605282390000|2020-11-13 15:46:30|4085.36|4085.36|4085.65|4085.65|4085.95|4085.95|4085.36|4085.36|0
1605282400000|2020-11-13 15:46:40|4085.07|4085.07|4083.76|4083.76|4085.07|4085.07|4083.76|4083.76|0
1605282410000|2020-11-13 15:46:50|4083.51|4083.51|4084.29|4084.29|4084.29|4084.29|4083.51|4083.51|0
1605282420000|2020-11-13 15:47:00|4084.8|4084.8|4083.78|4083.78|4084.8|4084.8|4083.54|4083.54|0
1605282430000|2020-11-13 15:47:10|4083.54|4083.54|4083.56|4083.56|4084.36|4084.36|4083.54|4083.54|0
1605282440000|2020-11-13 15:47:20|4083.58|4083.58|4081.79|4081.79|4083.58|4083.58|4081.79|4081.79|0
1605282450000|2020-11-13 15:47:30|4081.06|4081.06|4081.06|4081.06|4081.06|4081.06|4081.06|4081.06|0
1605282460000|2020-11-13 15:47:40|4080.77|4080.77|4080.77|4080.77|4080.77|4080.77|4080.33|4080.33|0
1605282470000|2020-11-13 15:47:50|4080.53|4080.53|4080.54|4080.54|4080.54|4080.54|4080.53|4080.53|0
1605282480000|2020-11-13 15:48:00|4080.84|4080.84|4082.27|4082.27|4082.27|4082.27|4080.84|4080.84|0
1605282490000|2020-11-13 15:48:10|4082.24|4082.24|4083.09|4083.09|4083.09|4083.09|4082.02|4082.02|0
1605282500000|2020-11-13 15:48:20|4083.39|4083.39|4084.63|4084.63|4085.31|4085.31|4083.39|4083.39|0
1605282510000|2020-11-13 15:48:30|4084.33|4084.33|4083.09|4083.09|4084.33|4084.33|4083.09|4083.09|0
1605282520000|2020-11-13 15:48:40|4083.97|4083.97|4084.02|4084.02|4084.02|4084.02|4083.97|4083.97|0
1605282530000|2020-11-13 15:48:50|4083.77|4083.77|4083.77|4083.77|4083.77|4083.77|4083.77|4083.77|0
1605282540000|2020-11-13 15:49:00|4083.19|4083.19|4082.53|4082.53|4083.19|4083.19|4082.53|4082.53|0
1605282550000|2020-11-13 15:49:10|4082.09|4082.09|4082.24|4082.24|4082.53|4082.53|4082.09|4082.09|0
1605282560000|2020-11-13 15:49:20|4082.19|4082.19|4082.21|4082.21|4083.16|4083.16|4082.19|4082.19|0
1605282570000|2020-11-13 15:49:30|4082.24|4082.24|4082.57|4082.57|4082.57|4082.57|4082.24|4082.24|0
1605282580000|2020-11-13 15:49:40|4082.61|4082.61|4082.9|4082.9|4082.9|4082.9|4082.61|4082.61|0
1605282590000|2020-11-13 15:49:50|4082.88|4082.88|4082.88|4082.88|4082.88|4082.88|4082.88|4082.88|0
1605282600000|2020-11-13 15:50:00|4083.17|4083.17|4083.17|4083.17|4083.47|4083.47|4083.17|4083.17|0
1605282610000|2020-11-13 15:50:10|4084.32|4084.32|4084.51|4084.51|4085|4085|4084.32|4084.32|0
1605282620000|2020-11-13 15:50:20|4084.47|4084.47|4085.06|4085.06|4085.06|4085.06|4084.47|4084.47|0
1605282630000|2020-11-13 15:50:30|4084.62|4084.62|4084.4|4084.4|4084.62|4084.62|4084.4|4084.4|0
1605282640000|2020-11-13 15:50:40|4084.62|4084.62|4084.14|4084.14|4084.62|4084.62|4084.14|4084.14|0
1605282650000|2020-11-13 15:50:50|4084.57|4084.57|4085.35|4085.35|4085.35|4085.35|4084.57|4084.57|0
1605282660000|2020-11-13 15:51:00|4085.59|4085.59|4086.82|4086.82|4086.82|4086.82|4085.56|4085.56|0
1605282680000|2020-11-13 15:51:20|4085.6|4085.6|4084.83|4084.83|4085.6|4085.6|4084.83|4084.83|0
1605282700000|2020-11-13 15:51:40|4084.54|4084.54|4083.59|4083.59|4084.54|4084.54|4083.59|4083.59|0
1605282710000|2020-11-13 15:51:50|4084.08|4084.08|4084.08|4084.08|4084.08|4084.08|4084.08|4084.08|0
1605282720000|2020-11-13 15:52:00|4084.3|4084.3|4084.3|4084.3|4084.3|4084.3|4084.3|4084.3|0
1605282730000|2020-11-13 15:52:10|4083.86|4083.86|4084.83|4084.83|4084.83|4084.83|4083.86|4083.86|0
1605282740000|2020-11-13 15:52:20|4085.56|4085.56|4086.56|4086.56|4086.56|4086.56|4085.56|4085.56|0
1605282750000|2020-11-13 15:52:30|4086.85|4086.85|4087.8|4087.8|4087.8|4087.8|4086.85|4086.85|0
1605282760000|2020-11-13 15:52:40|4088.39|4088.39|4088.39|4088.39|4088.39|4088.39|4088.39|4088.39|0
1605282770000|2020-11-13 15:52:50|4088.97|4088.97|4087.17|4087.17|4088.97|4088.97|4087.17|4087.17|0
1605282780000|2020-11-13 15:53:00|4086.58|4086.58|4086.39|4086.39|4086.88|4086.88|4086.39|4086.39|0
1605282790000|2020-11-13 15:53:10|4085.95|4085.95|4085.66|4085.66|4085.95|4085.95|4085.66|4085.66|0
1605282800000|2020-11-13 15:53:20|4085.42|4085.42|4085.42|4085.42|4085.42|4085.42|4085.42|4085.42|0
1605282810000|2020-11-13 15:53:30|4085.9|4085.9|4086.56|4086.56|4086.56|4086.56|4085.9|4085.9|0
1605282820000|2020-11-13 15:53:40|4087.44|4087.44|4086.42|4086.42|4087.44|4087.44|4086.42|4086.42|0
1605282830000|2020-11-13 15:53:50|4086.4|4086.4|4086.21|4086.21|4086.69|4086.69|4086.21|4086.21|0
1605282840000|2020-11-13 15:54:00|4085.92|4085.92|4085.84|4085.84|4086.14|4086.14|4085.84|4085.84|0
1605282850000|2020-11-13 15:54:10|4084.89|4084.89|4084.7|4084.7|4085.18|4085.18|4084.6|4084.6|0
1605282860000|2020-11-13 15:54:20|4084.99|4084.99|4085.5|4085.5|4085.5|4085.5|4084.97|4084.97|0
1605282870000|2020-11-13 15:54:30|4085.72|4085.72|4085.91|4085.91|4085.91|4085.91|4085.43|4085.43|0
1605282880000|2020-11-13 15:54:40|4085.67|4085.67|4085.96|4085.96|4085.96|4085.96|4085.66|4085.66|0
1605282890000|2020-11-13 15:54:50|4086.25|4086.25|4084.74|4084.74|4086.25|4086.25|4084.74|4084.74|0
1605282900000|2020-11-13 15:55:00|4084.98|4084.98|4085.2|4085.2|4085.2|4085.2|4084.98|4084.98|0
1605282910000|2020-11-13 15:55:10|4085.44|4085.44|4085.44|4085.44|4085.44|4085.44|4085.44|4085.44|0
1605282920000|2020-11-13 15:55:20|4086.03|4086.03|4086.95|4086.95|4086.95|4086.95|4086.03|4086.03|0
1605282930000|2020-11-13 15:55:30|4086.71|4086.71|4085.42|4085.42|4086.93|4086.93|4085.42|4085.42|0
1605282940000|2020-11-13 15:55:40|4085.2|4085.2|4084.23|4084.23|4085.49|4085.49|4084.23|4084.23|0
1605282950000|2020-11-13 15:55:50|4083.74|4083.74|4081.73|4081.73|4083.74|4083.74|4081.73|4081.73|0
1605282960000|2020-11-13 15:56:00|4081.97|4081.97|4082.14|4082.14|4082.44|4082.44|4081.97|4081.97|0
1605282970000|2020-11-13 15:56:10|4080.25|4080.25|4080.54|4080.54|4080.54|4080.54|4079.95|4079.95|0
1605282980000|2020-11-13 15:56:20|4080.3|4080.3|4082.29|4082.29|4082.58|4082.58|4080.3|4080.3|0
1605282990000|2020-11-13 15:56:30|4082.58|4082.58|4082.29|4082.29|4082.58|4082.58|4082.29|4082.29|0
1605283000000|2020-11-13 15:56:40|4082|4082|4082.51|4082.51|4082.51|4082.51|4082|4082|0
1605283010000|2020-11-13 15:56:50|4082.54|4082.54|4083.05|4083.05|4083.27|4083.27|4082.54|4082.54|0
1605283020000|2020-11-13 15:57:00|4082.1|4082.1|4080.25|4080.25|4082.1|4082.1|4079.96|4079.96|0
1605283030000|2020-11-13 15:57:10|4080.03|4080.03|4079.81|4079.81|4080.03|4080.03|4079.81|4079.81|0
1605283040000|2020-11-13 15:57:20|4079.8|4079.8|4080.09|4080.09|4080.09|4080.09|4079.8|4079.8|0
1605283070000|2020-11-13 15:57:50|4081.11|4081.11|4081.69|4081.69|4082.81|4082.81|4081.11|4081.11|0
1605283090000|2020-11-13 15:58:10|4081.47|4081.47|4081.4|4081.4|4081.47|4081.47|4081.4|4081.4|0
1605283100000|2020-11-13 15:58:20|4081.7|4081.7|4082.5|4082.5|4082.72|4082.72|4081.7|4081.7|0
1605283110000|2020-11-13 15:58:30|4081.99|4081.99|4081.99|4081.99|4081.99|4081.99|4081.99|4081.99|0
1605283120000|2020-11-13 15:58:40|4081.75|4081.75|4079.9|4079.9|4081.75|4081.75|4079.9|4079.9|0
1605283130000|2020-11-13 15:58:50|4079.65|4079.65|4079.41|4079.41|4079.65|4079.65|4079.41|4079.41|0
1605283140000|2020-11-13 15:59:00|4079.9|4079.9|4080.33|4080.33|4080.33|4080.33|4079.6|4079.6|0
1605283150000|2020-11-13 15:59:10|4080.29|4080.29|4080.85|4080.85|4080.85|4080.85|4080.29|4080.29|0
1605283160000|2020-11-13 15:59:20|4081.5|4081.5|4081.5|4081.5|4081.5|4081.5|4081.5|4081.5|0
1605283170000|2020-11-13 15:59:30|4081.99|4081.99|4080.63|4080.63|4081.99|4081.99|4080.63|4080.63|0
1605283180000|2020-11-13 15:59:40|4080.33|4080.33|4081.33|4081.33|4081.33|4081.33|4080.09|4080.09|0
1605283190000|2020-11-13 15:59:50|4081.32|4081.32|4081.03|4081.03|4081.32|4081.32|4081.03|4081.03|0
1605283200000|2020-11-13 16:00:00|4081.32|4081.32|4082.85|4082.85|4083.06|4083.06|4081.32|4081.32|0
1605283210000|2020-11-13 16:00:10|4082.83|4082.83|4082.83|4082.83|4082.83|4082.83|4082.83|4082.83|0
1605283220000|2020-11-13 16:00:20|4083.05|4083.05|4083.28|4083.28|4083.28|4083.28|4083.05|4083.05|0
1605283230000|2020-11-13 16:00:30|4083.53|4083.53|4083.53|4083.53|4083.53|4083.53|4083.53|4083.53|0
1605283240000|2020-11-13 16:00:40|4083.82|4083.82|4083.82|4083.82|4083.82|4083.82|4083.82|4083.82|0
1605283250000|2020-11-13 16:00:50|4084.26|4084.26|4083.67|4083.67|4084.26|4084.26|4083.67|4083.67|0
1605283260000|2020-11-13 16:01:00|4084.26|4084.26|4084.99|4084.99|4084.99|4084.99|4084.26|4084.26|0
1605283270000|2020-11-13 16:01:10|4085.01|4085.01|4085.71|4085.71|4085.71|4085.71|4084.44|4084.44|0
1605283280000|2020-11-13 16:01:20|4085.41|4085.41|4087.38|4087.38|4087.38|4087.38|4085.41|4085.41|0
1605283290000|2020-11-13 16:01:30|4087.17|4087.17|4087.05|4087.05|4087.17|4087.17|4086.61|4086.61|0
1605283300000|2020-11-13 16:01:40|4087.29|4087.29|4087.29|4087.29|4087.29|4087.29|4087.29|4087.29|0
1605283320000|2020-11-13 16:02:00|4087.59|4087.59|4086.86|4086.86|4087.59|4087.59|4086.86|4086.86|0
1605283330000|2020-11-13 16:02:10|4087.44|4087.44|4087.2|4087.2|4087.44|4087.44|4087.2|4087.2|0
1605283340000|2020-11-13 16:02:20|4086.91|4086.91|4087.64|4087.64|4087.64|4087.64|4086.91|4086.91|0
1605283350000|2020-11-13 16:02:30|4087.88|4087.88|4086.15|4086.15|4087.88|4087.88|4086.15|4086.15|0
1605283360000|2020-11-13 16:02:40|4086.39|4086.39|4086.61|4086.61|4086.61|4086.61|4086.39|4086.39|0
1605283370000|2020-11-13 16:02:50|4086.91|4086.91|4086.91|4086.91|4086.91|4086.91|4086.69|4086.69|0
1605283380000|2020-11-13 16:03:00|4087.2|4087.2|4088.42|4088.42|4088.42|4088.42|4087.2|4087.2|0
1605283390000|2020-11-13 16:03:10|4088.43|4088.43|4088.67|4088.67|4088.67|4088.67|4088.21|4088.21|0
1605283400000|2020-11-13 16:03:20|4089.18|4089.18|4088.72|4088.72|4089.18|4089.18|4088.72|4088.72|0
1605283410000|2020-11-13 16:03:30|4088.14|4088.14|4087.84|4087.84|4088.14|4088.14|4087.84|4087.84|0
1605283420000|2020-11-13 16:03:40|4087.6|4087.6|4087.6|4087.6|4087.6|4087.6|4087.6|4087.6|0
1605283430000|2020-11-13 16:03:50|4087.09|4087.09|4087.09|4087.09|4087.09|4087.09|4087.09|4087.09|0
1605283440000|2020-11-13 16:04:00|4087.38|4087.38|4087.63|4087.63|4087.63|4087.63|4087.38|4087.38|0
1605283450000|2020-11-13 16:04:10|4087.87|4087.87|4087.63|4087.63|4087.87|4087.87|4087.63|4087.63|0
1605283460000|2020-11-13 16:04:20|4087.33|4087.33|4087.33|4087.33|4087.33|4087.33|4087.33|4087.33|0
1605283470000|2020-11-13 16:04:30|4087.09|4087.09|4085.07|4085.07|4087.09|4087.09|4085.07|4085.07|0
1605283490000|2020-11-13 16:04:50|4085.12|4085.12|4086.09|4086.09|4086.09|4086.09|4084.9|4084.9|0
1605283500000|2020-11-13 16:05:00|4086.39|4086.39|4086.39|4086.39|4086.39|4086.39|4086.39|4086.39|0
1605283510000|2020-11-13 16:05:10|4086.97|4086.97|4087.41|4087.41|4087.41|4087.41|4086.24|4086.24|0
1605283520000|2020-11-13 16:05:20|4086.92|4086.92|4086.46|4086.46|4086.92|4086.92|4086.46|4086.46|0
1605283530000|2020-11-13 16:05:30|4086.68|4086.68|4087.21|4087.21|4087.21|4087.21|4086.68|4086.68|0
1605283540000|2020-11-13 16:05:40|4087.43|4087.43|4088.16|4088.16|4088.16|4088.16|4087.43|4087.43|0
1605283550000|2020-11-13 16:05:50|4087.68|4087.68|4087.68|4087.68|4087.68|4087.68|4087.68|4087.68|0
1605283560000|2020-11-13 16:06:00|4087.19|4087.19|4086.21|4086.21|4087.19|4087.19|4086.21|4086.21|0
1605283570000|2020-11-13 16:06:10|4085.77|4085.77|4085.24|4085.24|4085.8|4085.8|4085.02|4085.02|0
1605283580000|2020-11-13 16:06:20|4084.81|4084.81|4085.73|4085.73|4085.97|4085.97|4084.51|4084.51|0
1605283590000|2020-11-13 16:06:30|4085.44|4085.44|4085.44|4085.44|4085.44|4085.44|4085.44|4085.44|0
1605283600000|2020-11-13 16:06:40|4085.14|4085.14|4083.9|4083.9|4085.14|4085.14|4083.9|4083.9|0
1605283610000|2020-11-13 16:06:50|4083.61|4083.61|4083.61|4083.61|4083.61|4083.61|4083.61|4083.61|0
1605283620000|2020-11-13 16:07:00|4082.73|4082.73|4080.93|4080.93|4082.73|4082.73|4080.93|4080.93|0
1605283630000|2020-11-13 16:07:10|4081.17|4081.17|4081.17|4081.17|4081.17|4081.17|4080.87|4080.87|0
1605283640000|2020-11-13 16:07:20|4080.87|4080.87|4080.87|4080.87|4080.87|4080.87|4080.87|4080.87|0
1605283650000|2020-11-13 16:07:30|4080.91|4080.91|4080.83|4080.83|4081.13|4081.13|4080.61|4080.61|0
1605283660000|2020-11-13 16:07:40|4081.08|4081.08|4081.61|4081.61|4081.61|4081.61|4081.08|4081.08|0
1605283670000|2020-11-13 16:07:50|4082.05|4082.05|4083.68|4083.68|4083.68|4083.68|4082.05|4082.05|0
1605283680000|2020-11-13 16:08:00|4084.41|4084.41|4084.7|4084.7|4084.7|4084.7|4084.41|4084.41|0
1605283690000|2020-11-13 16:08:10|4085.29|4085.29|4085.43|4085.43|4085.43|4085.43|4085|4085|0
1605283700000|2020-11-13 16:08:20|4085.92|4085.92|4086.86|4086.86|4087.55|4087.55|4085.92|4085.92|0
1605283710000|2020-11-13 16:08:30|4086.57|4086.57|4085.75|4085.75|4086.57|4086.57|4084.85|4084.85|0
1605283720000|2020-11-13 16:08:40|4085.53|4085.53|4086.29|4086.29|4086.29|4086.29|4085.53|4085.53|0
1605283730000|2020-11-13 16:08:50|4086.25|4086.25|4086.25|4086.25|4086.49|4086.49|4086.25|4086.25|0
1605283740000|2020-11-13 16:09:00|4086.03|4086.03|4086.03|4086.03|4086.03|4086.03|4086.03|4086.03|0
1605283750000|2020-11-13 16:09:10|4086.49|4086.49|4086.78|4086.78|4086.78|4086.78|4086.49|4086.49|0
1605283760000|2020-11-13 16:09:20|4086.79|4086.79|4086.79|4086.79|4086.81|4086.81|4086.79|4086.79|0
1605283770000|2020-11-13 16:09:30|4086.36|4086.36|4086.5|4086.5|4086.79|4086.79|4086.14|4086.14|0
1605283780000|2020-11-13 16:09:40|4086.21|4086.21|4086.21|4086.21|4086.21|4086.21|4086.21|4086.21|0
1605283790000|2020-11-13 16:09:50|4086.79|4086.79|4086.61|4086.61|4086.83|4086.83|4086.61|4086.61|0
1605283800000|2020-11-13 16:10:00|4086.46|4086.46|4086.99|4086.99|4086.99|4086.99|4086.46|4086.46|0
1605283810000|2020-11-13 16:10:10|4087.94|4087.94|4088.24|4088.24|4088.24|4088.24|4087.94|4087.94|0
1605283820000|2020-11-13 16:10:20|4087.8|4087.8|4087.21|4087.21|4087.8|4087.8|4087.21|4087.21|0
1605283830000|2020-11-13 16:10:30|4086.92|4086.92|4086.92|4086.92|4086.92|4086.92|4086.92|4086.92|0
1605283840000|2020-11-13 16:10:40|4086.48|4086.48|4085.95|4085.95|4086.48|4086.48|4085.7|4085.7|0
1605283850000|2020-11-13 16:10:50|4086.24|4086.24|4085.95|4085.95|4086.24|4086.24|4085.95|4085.95|0
1605283860000|2020-11-13 16:11:00|4086.38|4086.38|4085.7|4085.7|4086.38|4086.38|4085.7|4085.7|0
1605283870000|2020-11-13 16:11:10|4085.95|4085.95|4085.17|4085.17|4085.95|4085.95|4085.17|4085.17|0
1605283880000|2020-11-13 16:11:20|4084.58|4084.58|4083.68|4083.68|4084.58|4084.58|4083.68|4083.68|0
1605283890000|2020-11-13 16:11:30|4083.39|4083.39|4083.68|4083.68|4083.68|4083.68|4083.39|4083.39|0
1605283900000|2020-11-13 16:11:40|4083.98|4083.98|4083.68|4083.68|4083.98|4083.98|4083.68|4083.68|0
1605283910000|2020-11-13 16:11:50|4083.39|4083.39|4082.47|4082.47|4083.39|4083.39|4082.47|4082.47|0
1605283930000|2020-11-13 16:12:10|4082.93|4082.93|4083.22|4083.22|4083.22|4083.22|4082.93|4082.93|0
1605283950000|2020-11-13 16:12:30|4083.19|4083.19|4082.51|4082.51|4083.19|4083.19|4082.51|4082.51|0
1605283960000|2020-11-13 16:12:40|4082.26|4082.26|4079.92|4079.92|4082.26|4082.26|4079.92|4079.92|0
1605283970000|2020-11-13 16:12:50|4079.41|4079.41|4079.71|4079.71|4080.22|4080.22|4079.41|4079.41|0
1605283990000|2020-11-13 16:13:10|4080|4080|4081.46|4081.46|4081.46|4081.46|4080|4080|0
1605284010000|2020-11-13 16:13:30|4082.38|4082.38|4082.68|4082.68|4082.68|4082.68|4082.38|4082.38|0
1605284020000|2020-11-13 16:13:40|4082.97|4082.97|4083.11|4083.11|4083.11|4083.11|4082.68|4082.68|0
1605284030000|2020-11-13 16:13:50|4083.41|4083.41|4083.19|4083.19|4083.41|4083.41|4083.19|4083.19|0
1605284040000|2020-11-13 16:14:00|4083.41|4083.41|4084.72|4084.72|4084.72|4084.72|4083.41|4083.41|0
1605284050000|2020-11-13 16:14:10|4084.94|4084.94|4084.94|4084.94|4085.16|4085.16|4084.94|4084.94|0
1605284060000|2020-11-13 16:14:20|4084.7|4084.7|4085.4|4085.4|4085.4|4085.4|4084.7|4084.7|0
1605284070000|2020-11-13 16:14:30|4085.62|4085.62|4085.66|4085.66|4085.66|4085.66|4085.62|4085.62|0
1605284080000|2020-11-13 16:14:40|4085.69|4085.69|4085.18|4085.18|4085.69|4085.69|4085.18|4085.18|0
1605284090000|2020-11-13 16:14:50|4085.69|4085.69|4084.72|4084.72|4085.69|4085.69|4084.72|4084.72|0
1605284100000|2020-11-13 16:15:00|4084.94|4084.94|4084.94|4084.94|4085.42|4085.42|4084.94|4084.94|0
1605284110000|2020-11-13 16:15:10|4084.64|4084.64|4082.92|4082.92|4084.64|4084.64|4082.92|4082.92|0
1605284120000|2020-11-13 16:15:20|4082.38|4082.38|4080.85|4080.85|4082.45|4082.45|4080.85|4080.85|0
1605284130000|2020-11-13 16:15:30|4081.14|4081.14|4080.02|4080.02|4081.14|4081.14|4080.02|4080.02|0
1605284140000|2020-11-13 16:15:40|4080|4080|4080.44|4080.44|4080.44|4080.44|4079.42|4079.42|0
1605284150000|2020-11-13 16:15:50|4080.46|4080.46|4080.7|4080.7|4080.7|4080.7|4080.46|4080.46|0
1605284160000|2020-11-13 16:16:00|4081.42|4081.42|4082.01|4082.01|4082.01|4082.01|4081.42|4081.42|0
1605284170000|2020-11-13 16:16:10|4081.55|4081.55|4082.23|4082.23|4082.23|4082.23|4081.25|4081.25|0
1605284190000|2020-11-13 16:16:30|4081.94|4081.94|4081.94|4081.94|4081.94|4081.94|4081.94|4081.94|0
1605284200000|2020-11-13 16:16:40|4081.98|4081.98|4081.97|4081.97|4081.98|4081.98|4081.97|4081.97|0
1605284210000|2020-11-13 16:16:50|4082.21|4082.21|4082.8|4082.8|4082.8|4082.8|4082.21|4082.21|0
1605284220000|2020-11-13 16:17:00|4083.04|4083.04|4082.96|4082.96|4083.04|4083.04|4082.74|4082.74|0
1605284230000|2020-11-13 16:17:10|4083.21|4083.21|4084.23|4084.23|4084.52|4084.52|4083.21|4083.21|0
1605284240000|2020-11-13 16:17:20|4084.52|4084.52|4083.94|4083.94|4084.52|4084.52|4083.94|4083.94|0
1605284250000|2020-11-13 16:17:30|4083.5|4083.5|4081.75|4081.75|4083.5|4083.5|4081.75|4081.75|0
1605284260000|2020-11-13 16:17:40|4081.51|4081.51|4081.51|4081.51|4081.51|4081.51|4081.51|4081.51|0
1605284270000|2020-11-13 16:17:50|4081.75|4081.75|4081.75|4081.75|4081.75|4081.75|4081.75|4081.75|0
1605284280000|2020-11-13 16:18:00|4081.45|4081.45|4080.77|4080.77|4081.45|4081.45|4080.77|4080.77|0
1605284290000|2020-11-13 16:18:10|4080.48|4080.48|4081.45|4081.45|4081.45|4081.45|4080.48|4080.48|0
1605284300000|2020-11-13 16:18:20|4081.74|4081.74|4082.57|4082.57|4082.57|4082.57|4081.45|4081.45|0
1605284310000|2020-11-13 16:18:30|4082.87|4082.87|4082.28|4082.28|4082.87|4082.87|4082.28|4082.28|0
1605284320000|2020-11-13 16:18:40|4082.06|4082.06|4081.77|4081.77|4082.06|4082.06|4081.77|4081.77|0
1605284330000|2020-11-13 16:18:50|4082.01|4082.01|4084.34|4084.34|4084.34|4084.34|4082.01|4082.01|0
1605284340000|2020-11-13 16:19:00|4084.05|4084.05|4084.05|4084.05|4084.05|4084.05|4084.05|4084.05|0
1605284350000|2020-11-13 16:19:10|4084.34|4084.34|4084.85|4084.85|4084.85|4084.85|4084.34|4084.34|0
1605284360000|2020-11-13 16:19:20|4084.12|4084.12|4084.1|4084.1|4084.12|4084.12|4083.88|4083.88|0
1605284370000|2020-11-13 16:19:30|4084.58|4084.58|4084.58|4084.58|4084.58|4084.58|4084.58|4084.58|0
1605284380000|2020-11-13 16:19:40|4084.8|4084.8|4084.82|4084.82|4084.82|4084.82|4084.8|4084.8|0
1605284390000|2020-11-13 16:19:50|4085.11|4085.11|4085.33|4085.33|4085.33|4085.33|4085.11|4085.11|0
1605284400000|2020-11-13 16:20:00|4085.63|4085.63|4085.85|4085.85|4086.07|4086.07|4085.63|4085.63|0
1605284410000|2020-11-13 16:20:10|4086.09|4086.09|4086.61|4086.61|4086.61|4086.61|4086.09|4086.09|0
1605284420000|2020-11-13 16:20:20|4086.9|4086.9|4086.56|4086.56|4087.14|4087.14|4086.56|4086.56|0
1605284430000|2020-11-13 16:20:30|4086.77|4086.77|4086.31|4086.31|4086.85|4086.85|4086.31|4086.31|0
1605284440000|2020-11-13 16:20:40|4086.02|4086.02|4085.58|4085.58|4086.02|4086.02|4085.58|4085.58|0
1605284450000|2020-11-13 16:20:50|4085.1|4085.1|4085.54|4085.54|4085.54|4085.54|4085.1|4085.1|0
1605284460000|2020-11-13 16:21:00|4085.75|4085.75|4085.54|4085.54|4085.75|4085.75|4085.54|4085.54|0
1605284470000|2020-11-13 16:21:10|4085.32|4085.32|4085.43|4085.43|4085.44|4085.44|4085.32|4085.32|0
1605284480000|2020-11-13 16:21:20|4085.55|4085.55|4087.01|4087.01|4087.01|4087.01|4085.55|4085.55|0
1605284490000|2020-11-13 16:21:30|4086.97|4086.97|4086.71|4086.71|4086.97|4086.97|4086.71|4086.71|0
1605284500000|2020-11-13 16:21:40|4087|4087|4087|4087|4087.02|4087.02|4087|4087|0
1605284510000|2020-11-13 16:21:50|4087.29|4087.29|4086.98|4086.98|4087.29|4087.29|4086.98|4086.98|0
1605284520000|2020-11-13 16:22:00|4087.02|4087.02|4087.02|4087.02|4087.02|4087.02|4087.02|4087.02|0
1605284530000|2020-11-13 16:22:10|4086.73|4086.73|4086.48|4086.48|4086.73|4086.73|4086.26|4086.26|0
1605284540000|2020-11-13 16:22:20|4086.26|4086.26|4086.48|4086.48|4086.48|4086.48|4086.26|4086.26|0
1605284550000|2020-11-13 16:22:30|4086.73|4086.73|4086.73|4086.73|4086.73|4086.73|4086.73|4086.73|0
1605284560000|2020-11-13 16:22:40|4087.31|4087.31|4087.53|4087.53|4088.09|4088.09|4087.31|4087.31|0
1605284570000|2020-11-13 16:22:50|4087.24|4087.24|4086.46|4086.46|4087.24|4087.24|4086.46|4086.46|0
1605284590000|2020-11-13 16:23:10|4086.97|4086.97|4087.77|4087.77|4087.77|4087.77|4086.97|4086.97|0
1605284600000|2020-11-13 16:23:20|4088.07|4088.07|4087.53|4087.53|4088.07|4088.07|4087.53|4087.53|0
1605284610000|2020-11-13 16:23:30|4087.57|4087.57|4088.33|4088.33|4088.33|4088.33|4087.57|4087.57|0
1605284620000|2020-11-13 16:23:40|4088.11|4088.11|4087.81|4087.81|4088.11|4088.11|4087.81|4087.81|0
1605284630000|2020-11-13 16:23:50|4088.03|4088.03|4088.03|4088.03|4088.03|4088.03|4088.03|4088.03|0
1605284640000|2020-11-13 16:24:00|4088.33|4088.33|4090|4090|4090|4090|4088.33|4088.33|0
1605284650000|2020-11-13 16:24:10|4090.59|4090.59|4088.33|4088.33|4090.59|4090.59|4088.33|4088.33|0
1605284660000|2020-11-13 16:24:20|4087.37|4087.37|4087.11|4087.11|4087.37|4087.37|4086.89|4086.89|0
1605284670000|2020-11-13 16:24:30|4086.82|4086.82|4086.82|4086.82|4086.82|4086.82|4086.82|4086.82|0
1605284680000|2020-11-13 16:24:40|4087.06|4087.06|4086.35|4086.35|4087.06|4087.06|4086.35|4086.35|0
1605284690000|2020-11-13 16:24:50|4085.84|4085.84|4087.05|4087.05|4087.05|4087.05|4085.84|4085.84|0
1605284710000|2020-11-13 16:25:10|4086.46|4086.46|4085.32|4085.32|4087.05|4087.05|4082.74|4082.74|0
1605284720000|2020-11-13 16:25:20|4085.57|4085.57|4084.62|4084.62|4085.57|4085.57|4084.38|4084.38|0
1605284730000|2020-11-13 16:25:30|4084.84|4084.84|4084.33|4084.33|4085.32|4085.32|4084.33|4084.33|0
1605284740000|2020-11-13 16:25:40|4084.31|4084.31|4085.34|4085.34|4085.34|4085.34|4084.31|4084.31|0
1605284750000|2020-11-13 16:25:50|4085.1|4085.1|4085.1|4085.1|4085.34|4085.34|4085.1|4085.1|0
1605284760000|2020-11-13 16:26:00|4084.86|4084.86|4086.6|4086.6|4086.6|4086.6|4084.86|4084.86|0
1605284770000|2020-11-13 16:26:10|4086.9|4086.9|4087.63|4087.63|4087.63|4087.63|4086.9|4086.9|0
1605284780000|2020-11-13 16:26:20|4088.36|4088.36|4089.04|4089.04|4089.04|4089.04|4088.36|4088.36|0
1605284790000|2020-11-13 16:26:30|4088.74|4088.74|4089.04|4089.04|4089.04|4089.04|4088.74|4088.74|0
1605284800000|2020-11-13 16:26:40|4088.16|4088.16|4088.16|4088.16|4088.16|4088.16|4088.16|4088.16|0
1605284810000|2020-11-13 16:26:50|4089.11|4089.11|4088.8|4088.8|4089.11|4089.11|4088.8|4088.8|0
1605284820000|2020-11-13 16:27:00|4089.02|4089.02|4089.56|4089.56|4089.56|4089.56|4089.02|4089.02|0
1605284830000|2020-11-13 16:27:10|4089.85|4089.85|4089.88|4089.88|4089.88|4089.88|4089.85|4089.85|0
1605284840000|2020-11-13 16:27:20|4090.1|4090.1|4090.93|4090.93|4090.93|4090.93|4090.1|4090.1|0
1605284850000|2020-11-13 16:27:30|4090.71|4090.71|4090.42|4090.42|4090.71|4090.71|4090.42|4090.42|0
1605284860000|2020-11-13 16:27:40|4090.66|4090.66|4091.17|4091.17|4091.17|4091.17|4090.66|4090.66|0
1605284880000|2020-11-13 16:28:00|4090.47|4090.47|4090.47|4090.47|4090.47|4090.47|4090.47|4090.47|0
1605284890000|2020-11-13 16:28:10|4090.93|4090.93|4090.93|4090.93|4090.93|4090.93|4090.93|4090.93|0
1605284900000|2020-11-13 16:28:20|4091.52|4091.52|4089.8|4089.8|4091.52|4091.52|4089.8|4089.8|0
1605284910000|2020-11-13 16:28:30|4090.48|4090.48|4090.48|4090.48|4090.48|4090.48|4090.48|4090.48|0
1605284920000|2020-11-13 16:28:40|4090.73|4090.73|4090.74|4090.74|4090.74|4090.74|4090.73|4090.73|0
1605284930000|2020-11-13 16:28:50|4090.76|4090.76|4091.09|4091.09|4091.31|4091.31|4090.32|4090.32|0
1605284940000|2020-11-13 16:29:00|4090.63|4090.63|4092.53|4092.53|4092.53|4092.53|4090.58|4090.58|0
1605284950000|2020-11-13 16:29:10|4092.77|4092.77|4094.52|4094.52|4094.52|4094.52|4092.77|4092.77|0
1605284960000|2020-11-13 16:29:20|4094.04|4094.04|4094.52|4094.52|4094.57|4094.57|4094.04|4094.04|0
1605284970000|2020-11-13 16:29:30|4094.3|4094.3|4095.3|4095.3|4095.3|4095.3|4094.05|4094.05|0
1605284980000|2020-11-13 16:29:40|4095.06|4095.06|4095|4095|4095.74|4095.74|4094.47|4094.47|0
1605284990000|2020-11-13 16:29:50|4094.95|4094.95|4093.14|4093.14|4094.95|4094.95|4093.14|4093.14|0
1605514500000|2020-11-16 08:15:00|4143.58|4143.58|4139.13|4139.13|4144.55|4144.55|4139.13|4139.13|0
1605514510000|2020-11-16 08:15:10|4140.56|4140.56|4139.44|4139.44|4140.88|4140.88|4139.15|4139.15|0
1605514520000|2020-11-16 08:15:20|4139.46|4139.46|4139.73|4139.73|4139.95|4139.95|4138.98|4138.98|0
1605514530000|2020-11-16 08:15:30|4139.97|4139.97|4141.41|4141.41|4141.41|4141.41|4139.97|4139.97|0
1605514540000|2020-11-16 08:15:40|4141.99|4141.99|4140.7|4140.7|4141.99|4141.99|4140.7|4140.7|0
1605514550000|2020-11-16 08:15:50|4140.92|4140.92|4139.8|4139.8|4141.51|4141.51|4139.8|4139.8|0
1605514560000|2020-11-16 08:16:00|4141.46|4141.46|4142.29|4142.29|4142.53|4142.53|4141.46|4141.46|0
1605514570000|2020-11-16 08:16:10|4142.53|4142.53|4142.24|4142.24|4142.53|4142.53|4141.94|4141.94|0
1605514580000|2020-11-16 08:16:20|4141.75|4141.75|4142.85|4142.85|4142.85|4142.85|4140.44|4140.44|0
1605514590000|2020-11-16 08:16:30|4144.41|4144.41|4145.91|4145.91|4145.91|4145.91|4143.7|4143.7|0
1605514600000|2020-11-16 08:16:40|4145.7|4145.7|4144.7|4144.7|4145.7|4145.7|4144.7|4144.7|0
1605514610000|2020-11-16 08:16:50|4144.26|4144.26|4141.56|4141.56|4144.41|4144.41|4141.56|4141.56|0
1605514620000|2020-11-16 08:17:00|4140.98|4140.98|4140.39|4140.39|4140.98|4140.98|4140.39|4140.39|0
1605514630000|2020-11-16 08:17:10|4140.15|4140.15|4140.73|4140.73|4141.63|4141.63|4140.15|4140.15|0
1605514640000|2020-11-16 08:17:20|4140.44|4140.44|4141.6|4141.6|4141.6|4141.6|4140.14|4140.14|0
1605514650000|2020-11-16 08:17:30|4141.36|4141.36|4140.7|4140.7|4141.36|4141.36|4140.7|4140.7|0
1605514660000|2020-11-16 08:17:40|4139.65|4139.65|4140.09|4140.09|4140.09|4140.09|4139.41|4139.41|0
1605514670000|2020-11-16 08:17:50|4139.36|4139.36|4136.74|4136.74|4139.36|4139.36|4136.74|4136.74|0
1605514680000|2020-11-16 08:18:00|4136.52|4136.52|4135.4|4135.4|4136.52|4136.52|4135.37|4135.37|0
1605514690000|2020-11-16 08:18:10|4134.81|4134.81|4134.72|4134.72|4134.81|4134.81|4134.72|4134.72|0
1605514700000|2020-11-16 08:18:20|4134.43|4134.43|4134.7|4134.7|4134.7|4134.7|4133.02|4133.02|0
1605514710000|2020-11-16 08:18:30|4134.12|4134.12|4134.95|4134.95|4134.95|4134.95|4134.12|4134.12|0
1605514720000|2020-11-16 08:18:40|4134.66|4134.66|4134.66|4134.66|4134.66|4134.66|4134.66|4134.66|0
1605514730000|2020-11-16 08:18:50|4134.95|4134.95|4132.06|4132.06|4134.95|4134.95|4132.06|4132.06|0
1605514740000|2020-11-16 08:19:00|4132.3|4132.3|4131.44|4131.44|4132.71|4132.71|4131.44|4131.44|0
1605514750000|2020-11-16 08:19:10|4130.72|4130.72|4129.19|4129.19|4130.72|4130.72|4129.19|4129.19|0
1605514760000|2020-11-16 08:19:20|4128.31|4128.31|4125.9|4125.9|4128.31|4128.31|4125.46|4125.46|0
1605514770000|2020-11-16 08:19:30|4126.2|4126.2|4127.12|4127.12|4127.41|4127.41|4126.2|4126.2|0
1605514790000|2020-11-16 08:19:50|4125.95|4125.95|4126.88|4126.88|4126.88|4126.88|4125.2|4125.2|0
1605514800000|2020-11-16 08:20:00|4127.17|4127.17|4126.42|4126.42|4127.17|4127.17|4125.93|4125.93|0
1605514810000|2020-11-16 08:20:10|4126.12|4126.12|4126.15|4126.15|4126.15|4126.15|4125.86|4125.86|0
1605514820000|2020-11-16 08:20:20|4126.74|4126.74|4130.24|4130.24|4130.24|4130.24|4126.74|4126.74|0
1605514830000|2020-11-16 08:20:30|4130.02|4130.02|4129.78|4129.78|4130.07|4130.07|4129.19|4129.19|0
1605514840000|2020-11-16 08:20:40|4131.58|4131.58|4131.8|4131.8|4131.8|4131.8|4131.14|4131.14|0
1605514860000|2020-11-16 08:21:00|4132.38|4132.38|4132.6|4132.6|4132.82|4132.82|4132.38|4132.38|0
1605514870000|2020-11-16 08:21:10|4132.85|4132.85|4137.27|4137.27|4137.27|4137.27|4132.85|4132.85|0
1605514880000|2020-11-16 08:21:20|4137.51|4137.51|4139.17|4139.17|4139.75|4139.75|4137.51|4137.51|0
1605514890000|2020-11-16 08:21:30|4138.25|4138.25|4137.62|4137.62|4138.25|4138.25|4137.33|4137.33|0
1605514900000|2020-11-16 08:21:40|4137.86|4137.86|4137.23|4137.23|4138.35|4138.35|4137.23|4137.23|0
1605514910000|2020-11-16 08:21:50|4136.93|4136.93|4136.93|4136.93|4136.93|4136.93|4136.93|4136.93|0
1605514920000|2020-11-16 08:22:00|4136.69|4136.69|4134.19|4134.19|4136.69|4136.69|4134.19|4134.19|0
1605514930000|2020-11-16 08:22:10|4134.41|4134.41|4133.85|4133.85|4134.41|4134.41|4133.85|4133.85|0
1605514940000|2020-11-16 08:22:20|4133.61|4133.61|4133.02|4133.02|4133.61|4133.61|4133.02|4133.02|0
1605514950000|2020-11-16 08:22:30|4132.73|4132.73|4132.51|4132.51|4132.73|4132.73|4132.51|4132.51|0
1605514960000|2020-11-16 08:22:40|4132.27|4132.27|4132.76|4132.76|4132.76|4132.76|4132.27|4132.27|0
1605514970000|2020-11-16 08:22:50|4132.1|4132.1|4130.45|4130.45|4132.1|4132.1|4130.45|4130.45|0
1605514980000|2020-11-16 08:23:00|4131.39|4131.39|4129.47|4129.47|4131.39|4131.39|4129.47|4129.47|0
1605514990000|2020-11-16 08:23:10|4130.76|4130.76|4131.76|4131.76|4131.76|4131.76|4130.54|4130.54|0
1605515000000|2020-11-16 08:23:20|4132.86|4132.86|4134.31|4134.31|4134.31|4134.31|4132.86|4132.86|0
1605515020000|2020-11-16 08:23:40|4133.83|4133.83|4132.44|4132.44|4133.83|4133.83|4132.44|4132.44|0
1605515030000|2020-11-16 08:23:50|4132.2|4132.2|4134.92|4134.92|4135.14|4135.14|4132.2|4132.2|0
1605515040000|2020-11-16 08:24:00|4134.68|4134.68|4133.25|4133.25|4134.68|4134.68|4133.25|4133.25|0
1605515050000|2020-11-16 08:24:10|4133.49|4133.49|4135.58|4135.58|4135.58|4135.58|4133.49|4133.49|0
1605515060000|2020-11-16 08:24:20|4135.34|4135.34|4133.49|4133.49|4135.34|4135.34|4133.49|4133.49|0
1605515070000|2020-11-16 08:24:30|4133.74|4133.74|4133.54|4133.54|4134.03|4134.03|4133.49|4133.49|0
1605515080000|2020-11-16 08:24:40|4133.76|4133.76|4134.01|4134.01|4134.01|4134.01|4133.52|4133.52|0
1605515090000|2020-11-16 08:24:50|4132.5|4132.5|4129.24|4129.24|4132.5|4132.5|4129.24|4129.24|0
1605515100000|2020-11-16 08:25:00|4129.46|4129.46|4130.75|4130.75|4131.74|4131.74|4129.46|4129.46|0
1605515110000|2020-11-16 08:25:10|4131.47|4131.47|4132.62|4132.62|4132.62|4132.62|4131.45|4131.45|0
1605515120000|2020-11-16 08:25:20|4132.86|4132.86|4132.86|4132.86|4132.86|4132.86|4132.86|4132.86|0
1605515130000|2020-11-16 08:25:30|4133.08|4133.08|4132.52|4132.52|4133.08|4133.08|4131.69|4131.69|0
1605515140000|2020-11-16 08:25:40|4132.28|4132.28|4130.45|4130.45|4132.28|4132.28|4130.45|4130.45|0
1605515150000|2020-11-16 08:25:50|4130.94|4130.94|4130.13|4130.13|4131.16|4131.16|4130.13|4130.13|0
1605515160000|2020-11-16 08:26:00|4130.61|4130.61|4130.63|4130.63|4130.63|4130.63|4129.95|4129.95|0
1605515170000|2020-11-16 08:26:10|4130.93|4130.93|4132.63|4132.63|4132.63|4132.63|4130.93|4130.93|0
1605515180000|2020-11-16 08:26:20|4132.87|4132.87|4132.53|4132.53|4132.87|4132.87|4131.15|4131.15|0
1605515190000|2020-11-16 08:26:30|4133.41|4133.41|4133.56|4133.56|4134.36|4134.36|4133.41|4133.41|0
1605515200000|2020-11-16 08:26:40|4134.04|4134.04|4135.62|4135.62|4135.62|4135.62|4133.8|4133.8|0
1605515220000|2020-11-16 08:27:00|4135.33|4135.33|4135.33|4135.33|4135.33|4135.33|4134.79|4134.79|0
1605515230000|2020-11-16 08:27:10|4135.22|4135.22|4136.73|4136.73|4136.73|4136.73|4135.22|4135.22|0
1605515240000|2020-11-16 08:27:20|4136.92|4136.92|4138.48|4138.48|4138.48|4138.48|4136.92|4136.92|0
1605515250000|2020-11-16 08:27:30|4137.99|4137.99|4137.87|4137.87|4137.99|4137.99|4136.58|4136.58|0
1605515260000|2020-11-16 08:27:40|4137.65|4137.65|4136.95|4136.95|4137.65|4137.65|4136.95|4136.95|0
1605515270000|2020-11-16 08:27:50|4137.14|4137.14|4137.58|4137.58|4137.87|4137.87|4136.09|4136.09|0
1605515280000|2020-11-16 08:28:00|4137.33|4137.33|4137.31|4137.31|4138.79|4138.79|4136.58|4136.58|0
1605515290000|2020-11-16 08:28:10|4137.55|4137.55|4137.74|4137.74|4137.99|4137.99|4137.55|4137.55|0
1605515300000|2020-11-16 08:28:20|4137.02|4137.02|4136.8|4136.8|4137.02|4137.02|4136.36|4136.36|0
1605515310000|2020-11-16 08:28:30|4138.23|4138.23|4137.74|4137.74|4138.23|4138.23|4137.74|4137.74|0
1605515320000|2020-11-16 08:28:40|4137.26|4137.26|4136.93|4136.93|4137.77|4137.77|4136.93|4136.93|0
1605515330000|2020-11-16 08:28:50|4137.17|4137.17|4136.06|4136.06|4138.41|4138.41|4135.84|4135.84|0
1605515340000|2020-11-16 08:29:00|4136.5|4136.5|4136.5|4136.5|4136.74|4136.74|4136.06|4136.06|0
1605515350000|2020-11-16 08:29:10|4136.74|4136.74|4137.66|4137.66|4137.66|4137.66|4136.74|4136.74|0
1605515360000|2020-11-16 08:29:20|4137.88|4137.88|4137.88|4137.88|4137.88|4137.88|4137.88|4137.88|0
1605515370000|2020-11-16 08:29:30|4136.2|4136.2|4134.69|4134.69|4136.2|4136.2|4134.21|4134.21|0
1605515380000|2020-11-16 08:29:40|4134.48|4134.48|4134.88|4134.88|4135.12|4135.12|4134.48|4134.48|0
1605515390000|2020-11-16 08:29:50|4134.59|4134.59|4134.45|4134.45|4134.59|4134.59|4134.37|4134.37|0
1605515400000|2020-11-16 08:30:00|4134.74|4134.74|4133.86|4133.86|4134.74|4134.74|4133.86|4133.86|0
1605515410000|2020-11-16 08:30:10|4133.57|4133.57|4133.09|4133.09|4133.57|4133.57|4132.41|4132.41|0
1605515420000|2020-11-16 08:30:20|4132.65|4132.65|4132.65|4132.65|4132.65|4132.65|4132.65|4132.65|0
1605515430000|2020-11-16 08:30:30|4132.94|4132.94|4134.4|4134.4|4134.4|4134.4|4132.94|4132.94|0
1605515440000|2020-11-16 08:30:40|4134.64|4134.64|4135.57|4135.57|4135.57|4135.57|4134.64|4134.64|0
1605515450000|2020-11-16 08:30:50|4135.27|4135.27|4134.84|4134.84|4135.27|4135.27|4134.54|4134.54|0
1605515460000|2020-11-16 08:31:00|4135.32|4135.32|4135.89|4135.89|4135.89|4135.89|4135.32|4135.32|0
1605515470000|2020-11-16 08:31:10|4136.61|4136.61|4136.61|4136.61|4136.61|4136.61|4136.61|4136.61|0
1605515480000|2020-11-16 08:31:20|4137.32|4137.32|4139.95|4139.95|4140.97|4140.97|4137.32|4137.32|0
1605515490000|2020-11-16 08:31:30|4140.44|4140.44|4140.68|4140.68|4140.68|4140.68|4140.44|4140.44|0
1605515500000|2020-11-16 08:31:40|4141.38|4141.38|4141.92|4141.92|4141.92|4141.92|4141.38|4141.38|0
1605515510000|2020-11-16 08:31:50|4142.14|4142.14|4144.4|4144.4|4144.62|4144.62|4142.14|4142.14|0
1605515520000|2020-11-16 08:32:00|4144.16|4144.16|4144.7|4144.7|4144.7|4144.7|4144.16|4144.16|0
1605515530000|2020-11-16 08:32:10|4144.99|4144.99|4145.24|4145.24|4145.48|4145.48|4144.99|4144.99|0
1605515540000|2020-11-16 08:32:20|4144.99|4144.99|4142.95|4142.95|4144.99|4144.99|4142.95|4142.95|0
1605515550000|2020-11-16 08:32:30|4142.27|4142.27|4143.19|4143.19|4143.19|4143.19|4142.27|4142.27|0
1605515560000|2020-11-16 08:32:40|4142.95|4142.95|4142.95|4142.95|4142.95|4142.95|4142.95|4142.95|0
1605515570000|2020-11-16 08:32:50|4143.19|4143.19|4143.64|4143.64|4143.68|4143.68|4143.19|4143.19|0
1605515580000|2020-11-16 08:33:00|4144.47|4144.47|4145.2|4145.2|4145.2|4145.2|4144.47|4144.47|0
1605515590000|2020-11-16 08:33:10|4144.98|4144.98|4144.93|4144.93|4144.98|4144.98|4144.25|4144.25|0
1605515600000|2020-11-16 08:33:20|4145.15|4145.15|4145.15|4145.15|4145.44|4145.44|4145.15|4145.15|0
1605515610000|2020-11-16 08:33:30|4144.91|4144.91|4143.2|4143.2|4144.91|4144.91|4143.2|4143.2|0
1605515620000|2020-11-16 08:33:40|4141.89|4141.89|4141.45|4141.45|4141.89|4141.89|4141.45|4141.45|0
1605515630000|2020-11-16 08:33:50|4141.21|4141.21|4143.86|4143.86|4144.52|4144.52|4141.21|4141.21|0
1605515640000|2020-11-16 08:34:00|4142.94|4142.94|4142.91|4142.91|4143.16|4143.16|4142.45|4142.45|0
1605515650000|2020-11-16 08:34:10|4142.38|4142.38|4139.68|4139.68|4142.38|4142.38|4138.92|4138.92|0
1605515660000|2020-11-16 08:34:20|4139.65|4139.65|4139.95|4139.95|4141.62|4141.62|4139.65|4139.65|0
1605515670000|2020-11-16 08:34:30|4139.65|4139.65|4139.04|4139.04|4139.67|4139.67|4138.07|4138.07|0
1605515680000|2020-11-16 08:34:40|4139.28|4139.28|4140.7|4140.7|4140.7|4140.7|4139.28|4139.28|0
1605515690000|2020-11-16 08:34:50|4141.57|4141.57|4140.43|4140.43|4141.57|4141.57|4139.92|4139.92|0
1605515700000|2020-11-16 08:35:00|4140.67|4140.67|4142.25|4142.25|4142.25|4142.25|4140.19|4140.19|0
1605515710000|2020-11-16 08:35:10|4141.81|4141.81|4142.25|4142.25|4142.25|4142.25|4141.77|4141.77|0
1605515720000|2020-11-16 08:35:20|4142.03|4142.03|4142.49|4142.49|4142.49|4142.49|4142.03|4142.03|0
1605515730000|2020-11-16 08:35:30|4142.53|4142.53|4142.34|4142.34|4142.56|4142.56|4141.86|4141.86|0
1605515740000|2020-11-16 08:35:40|4142.56|4142.56|4140.96|4140.96|4142.78|4142.78|4140.74|4140.74|0
1605515750000|2020-11-16 08:35:50|4140.71|4140.71|4137.73|4137.73|4140.71|4140.71|4137.73|4137.73|0
1605515760000|2020-11-16 08:36:00|4137.95|4137.95|4139.42|4139.42|4139.42|4139.42|4137.95|4137.95|0
1605515770000|2020-11-16 08:36:10|4139.66|4139.66|4139.66|4139.66|4139.66|4139.66|4139.66|4139.66|0
1605515780000|2020-11-16 08:36:20|4140.15|4140.15|4141.38|4141.38|4141.38|4141.38|4140.15|4140.15|0
1605515790000|2020-11-16 08:36:30|4141.14|4141.14|4140.9|4140.9|4141.14|4141.14|4140.9|4140.9|0
1605515800000|2020-11-16 08:36:40|4140.46|4140.46|4138.88|4138.88|4140.46|4140.46|4138.66|4138.66|0
1605515810000|2020-11-16 08:36:50|4138.58|4138.58|4138.2|4138.2|4138.58|4138.58|4136.76|4136.76|0
1605515820000|2020-11-16 08:37:00|4137.72|4137.72|4137.72|4137.72|4137.96|4137.96|4137.72|4137.72|0
1605515830000|2020-11-16 08:37:10|4137.21|4137.21|4137.43|4137.43|4137.43|4137.43|4137.21|4137.21|0
1605515840000|2020-11-16 08:37:20|4137.13|4137.13|4135.92|4135.92|4137.13|4137.13|4135.7|4135.7|0
1605515850000|2020-11-16 08:37:30|4135.68|4135.68|4135.21|4135.21|4136.16|4136.16|4135.02|4135.02|0
1605515860000|2020-11-16 08:37:40|4134.92|4134.92|4134.58|4134.58|4135.65|4135.65|4134.12|4134.12|0
1605515870000|2020-11-16 08:37:50|4134.36|4134.36|4130.73|4130.73|4134.36|4134.36|4130.51|4130.51|0
1605515880000|2020-11-16 08:38:00|4129.83|4129.83|4127.84|4127.84|4130.05|4130.05|4127.33|4127.33|0
1605515890000|2020-11-16 08:38:10|4127.4|4127.4|4127.57|4127.57|4127.86|4127.86|4127.4|4127.4|0
1605515900000|2020-11-16 08:38:20|4127.27|4127.27|4127.84|4127.84|4127.84|4127.84|4126.33|4126.33|0
1605515910000|2020-11-16 08:38:30|4128.28|4128.28|4130.54|4130.54|4130.54|4130.54|4128.28|4128.28|0
1605515920000|2020-11-16 08:38:40|4130.83|4130.83|4130.05|4130.05|4131.07|4131.07|4130.05|4130.05|0
1605515930000|2020-11-16 08:38:50|4130.78|4130.78|4130.29|4130.29|4131.02|4131.02|4130.29|4130.29|0
1605515940000|2020-11-16 08:39:00|4130.05|4130.05|4129.61|4129.61|4130.27|4130.27|4129.37|4129.37|0
1605515950000|2020-11-16 08:39:10|4129.32|4129.32|4129.76|4129.76|4129.76|4129.76|4129.32|4129.32|0
1605515960000|2020-11-16 08:39:20|4129.46|4129.46|4128.54|4128.54|4129.46|4129.46|4128.54|4128.54|0
1605515970000|2020-11-16 08:39:30|4129.25|4129.25|4130.15|4130.15|4130.15|4130.15|4129.25|4129.25|0
1605515980000|2020-11-16 08:39:40|4130.36|4130.36|4128.83|4128.83|4130.36|4130.36|4128.59|4128.59|0
1605515990000|2020-11-16 08:39:50|4129.05|4129.05|4129.85|4129.85|4129.85|4129.85|4128.8|4128.8|0
1605516000000|2020-11-16 08:40:00|4130.87|4130.87|4130.07|4130.07|4130.87|4130.87|4130.07|4130.07|0
1605516010000|2020-11-16 08:40:10|4130.56|4130.56|4130.48|4130.48|4130.78|4130.78|4130.48|4130.48|0
1605516020000|2020-11-16 08:40:20|4130.78|4130.78|4130.72|4130.72|4130.78|4130.78|4130.48|4130.48|0
1605516030000|2020-11-16 08:40:30|4130.94|4130.94|4131.99|4131.99|4131.99|4131.99|4130.94|4130.94|0
1605516040000|2020-11-16 08:40:40|4130.63|4130.63|4131.6|4131.6|4131.6|4131.6|4130.63|4130.63|0
1605516050000|2020-11-16 08:40:50|4131.9|4131.9|4132.55|4132.55|4132.55|4132.55|4131.9|4131.9|0
1605516060000|2020-11-16 08:41:00|4131.9|4131.9|4131.55|4131.55|4131.9|4131.9|4131.02|4131.02|0
1605516070000|2020-11-16 08:41:10|4131.85|4131.85|4130.02|4130.02|4131.85|4131.85|4130.02|4130.02|0
1605516080000|2020-11-16 08:41:20|4129.78|4129.78|4129.34|4129.34|4129.78|4129.78|4129.34|4129.34|0
1605516090000|2020-11-16 08:41:30|4129.56|4129.56|4130.09|4130.09|4130.09|4130.09|4129.56|4129.56|0
1605516100000|2020-11-16 08:41:40|4129.88|4129.88|4129|4129|4129.88|4129.88|4129|4129|0
1605516110000|2020-11-16 08:41:50|4129.29|4129.29|4128.51|4128.51|4129.29|4129.29|4128.29|4128.29|0
1605516120000|2020-11-16 08:42:00|4128.29|4128.29|4127|4127|4128.29|4128.29|4126.46|4126.46|0
1605516130000|2020-11-16 08:42:10|4127.3|4127.3|4126.78|4126.78|4127.98|4127.98|4126.78|4126.78|0
1605516140000|2020-11-16 08:42:20|4127.08|4127.08|4128.24|4128.24|4128.24|4128.24|4127.08|4127.08|0
1605516150000|2020-11-16 08:42:30|4128.54|4128.54|4129.22|4129.22|4129.43|4129.43|4128.54|4128.54|0
1605516160000|2020-11-16 08:42:40|4128.97|4128.97|4128.92|4128.92|4129.22|4129.22|4128.92|4128.92|0
1605516170000|2020-11-16 08:42:50|4130.4|4130.4|4130.26|4130.26|4131.19|4131.19|4130.16|4130.16|0
1605516180000|2020-11-16 08:43:00|4130.02|4130.02|4129.27|4129.27|4130.02|4130.02|4129.27|4129.27|0
1605516200000|2020-11-16 08:43:20|4129.85|4129.85|4130.83|4130.83|4130.83|4130.83|4129.85|4129.85|0
1605516210000|2020-11-16 08:43:30|4130.54|4130.54|4131.02|4131.02|4131.02|4131.02|4130.54|4130.54|0
1605516220000|2020-11-16 08:43:40|4130.73|4130.73|4130.93|4130.93|4131.36|4131.36|4130.73|4130.73|0
1605516230000|2020-11-16 08:43:50|4131.65|4131.65|4133.12|4133.12|4133.12|4133.12|4131.63|4131.63|0
1605516240000|2020-11-16 08:44:00|4133.33|4133.33|4133.33|4133.33|4133.33|4133.33|4133.33|4133.33|0
1605516250000|2020-11-16 08:44:10|4133.16|4133.16|4133.84|4133.84|4133.84|4133.84|4133.16|4133.16|0
1605516260000|2020-11-16 08:44:20|4134.09|4134.09|4134.52|4134.52|4135.01|4135.01|4134.09|4134.09|0
1605516270000|2020-11-16 08:44:30|4134.74|4134.74|4134.6|4134.6|4135.29|4135.29|4134.6|4134.6|0
1605516280000|2020-11-16 08:44:40|4134.36|4134.36|4133.26|4133.26|4134.36|4134.36|4133.26|4133.26|0
1605516290000|2020-11-16 08:44:50|4133.51|4133.51|4134.24|4134.24|4134.24|4134.24|4133.48|4133.48|0
1605516300000|2020-11-16 08:45:00|4134.72|4134.72|4133.43|4133.43|4135.16|4135.16|4133.43|4133.43|0
1605516310000|2020-11-16 08:45:10|4132.85|4132.85|4133.53|4133.53|4133.77|4133.77|4131.92|4131.92|0
1605516320000|2020-11-16 08:45:20|4133.54|4133.54|4134.03|4134.03|4134.03|4134.03|4133.49|4133.49|0
1605516330000|2020-11-16 08:45:30|4133.81|4133.81|4133.03|4133.03|4133.81|4133.81|4132.81|4132.81|0
1605516340000|2020-11-16 08:45:40|4133.27|4133.27|4133.27|4133.27|4133.27|4133.27|4133.27|4133.27|0
1605516350000|2020-11-16 08:45:50|4133.49|4133.49|4133.71|4133.71|4133.71|4133.71|4133.49|4133.49|0
1605516360000|2020-11-16 08:46:00|4134.19|4134.19|4133.73|4133.73|4134.19|4134.19|4133.51|4133.51|0
1605516370000|2020-11-16 08:46:10|4134.03|4134.03|4133.15|4133.15|4135.02|4135.02|4133.15|4133.15|0
1605516380000|2020-11-16 08:46:20|4131.94|4131.94|4132.16|4132.16|4132.18|4132.18|4131.94|4131.94|0
1605516390000|2020-11-16 08:46:30|4131.91|4131.91|4130.96|4130.96|4131.91|4131.91|4130.96|4130.96|0
1605516400000|2020-11-16 08:46:40|4130.67|4130.67|4127.11|4127.11|4130.67|4130.67|4127.11|4127.11|0
1605516410000|2020-11-16 08:46:50|4126.81|4126.81|4126.55|4126.55|4126.81|4126.81|4126.11|4126.11|0
1605516420000|2020-11-16 08:47:00|4126.77|4126.77|4127.96|4127.96|4127.96|4127.96|4126.77|4126.77|0
1605516430000|2020-11-16 08:47:10|4128.25|4128.25|4129.76|4129.76|4130.24|4130.24|4128.25|4128.25|0
1605516440000|2020-11-16 08:47:20|4129.98|4129.98|4129.98|4129.98|4129.98|4129.98|4129.98|4129.98|0
1605516450000|2020-11-16 08:47:30|4130.46|4130.46|4130.22|4130.22|4130.46|4130.46|4129.78|4129.78|0
1605516460000|2020-11-16 08:47:40|4130.18|4130.18|4130.18|4130.18|4130.4|4130.4|4129.94|4129.94|0
1605516470000|2020-11-16 08:47:50|4130.98|4130.98|4131.15|4131.15|4131.69|4131.69|4130.98|4130.98|0
1605516480000|2020-11-16 08:48:00|4131.74|4131.74|4132.44|4132.44|4132.44|4132.44|4131.74|4131.74|0
1605516490000|2020-11-16 08:48:10|4132.2|4132.2|4131.69|4131.69|4132.44|4132.44|4131.23|4131.23|0
1605516500000|2020-11-16 08:48:20|4131.4|4131.4|4130.86|4130.86|4131.4|4131.4|4130.86|4130.86|0
1605516520000|2020-11-16 08:48:40|4129.98|4129.98|4128.96|4128.96|4129.98|4129.98|4128.96|4128.96|0
1605516530000|2020-11-16 08:48:50|4129.18|4129.18|4131.03|4131.03|4131.29|4131.29|4129.18|4129.18|0
1605516540000|2020-11-16 08:49:00|4130.37|4130.37|4129.13|4129.13|4130.59|4130.59|4128.67|4128.67|0
1605516550000|2020-11-16 08:49:10|4128.84|4128.84|4128.49|4128.49|4128.84|4128.84|4128.49|4128.49|0
1605516560000|2020-11-16 08:49:20|4128.25|4128.25|4127.57|4127.57|4128.25|4128.25|4127.57|4127.57|0
1605516570000|2020-11-16 08:49:30|4126.91|4126.91|4126.67|4126.67|4126.91|4126.91|4126.67|4126.67|0
1605516580000|2020-11-16 08:49:40|4126.89|4126.89|4128.27|4128.27|4128.27|4128.27|4126.89|4126.89|0
1605516590000|2020-11-16 08:49:50|4128.52|4128.52|4128.66|4128.66|4128.95|4128.95|4128.27|4128.27|0
1605516600000|2020-11-16 08:50:00|4128.9|4128.9|4131.71|4131.71|4131.71|4131.71|4128.9|4128.9|0
1605516610000|2020-11-16 08:50:10|4132|4132|4132.01|4132.01|4132.25|4132.25|4131.79|4131.79|0
1605516620000|2020-11-16 08:50:20|4131.35|4131.35|4132.01|4132.01|4132.25|4132.25|4131.35|4131.35|0
1605516630000|2020-11-16 08:50:30|4132.31|4132.31|4132.6|4132.6|4132.6|4132.6|4132.31|4132.31|0
1605516640000|2020-11-16 08:50:40|4133.08|4133.08|4133.08|4133.08|4133.08|4133.08|4133.08|4133.08|0
1605516650000|2020-11-16 08:50:50|4133.67|4133.67|4133.91|4133.91|4133.91|4133.91|4133.67|4133.67|0
1605516660000|2020-11-16 08:51:00|4134.57|4134.57|4134.58|4134.58|4134.58|4134.58|4134.57|4134.57|0
1605516670000|2020-11-16 08:51:10|4134.36|4134.36|4135.05|4135.05|4135.53|4135.53|4134.36|4134.36|0
1605516680000|2020-11-16 08:51:20|4135.34|4135.34|4135.58|4135.58|4135.82|4135.82|4135.34|4135.34|0
1605516690000|2020-11-16 08:51:30|4135.56|4135.56|4135.56|4135.56|4135.56|4135.56|4135.56|4135.56|0
1605516700000|2020-11-16 08:51:40|4135.57|4135.57|4134.92|4134.92|4135.87|4135.87|4134.92|4134.92|0
1605516710000|2020-11-16 08:51:50|4134.85|4134.85|4133.83|4133.83|4134.85|4134.85|4133.83|4133.83|0
1605516720000|2020-11-16 08:52:00|4134.05|4134.05|4132.93|4132.93|4134.05|4134.05|4132.2|4132.2|0
1605516730000|2020-11-16 08:52:10|4132.69|4132.69|4127.97|4127.97|4132.69|4132.69|4127.97|4127.97|0
1605516740000|2020-11-16 08:52:20|4127.09|4127.09|4126.58|4126.58|4127.09|4127.09|4125.65|4125.65|0
1605516750000|2020-11-16 08:52:30|4126.09|4126.09|4125.46|4125.46|4126.34|4126.34|4125.46|4125.46|0
1605516760000|2020-11-16 08:52:40|4125.51|4125.51|4123.49|4123.49|4125.51|4125.51|4123.49|4123.49|0
1605516770000|2020-11-16 08:52:50|4123.25|4123.25|4122.81|4122.81|4123.27|4123.27|4122.81|4122.81|0
1605516780000|2020-11-16 08:53:00|4122.78|4122.78|4123.5|4123.5|4123.74|4123.74|4122.78|4122.78|0
1605516790000|2020-11-16 08:53:10|4123.45|4123.45|4124.18|4124.18|4124.18|4124.18|4123.45|4123.45|0
1605516800000|2020-11-16 08:53:20|4123.96|4123.96|4123.74|4123.74|4123.96|4123.96|4123.74|4123.74|0
1605516810000|2020-11-16 08:53:30|4123.47|4123.47|4123.23|4123.23|4123.77|4123.77|4123.23|4123.23|0
1605516820000|2020-11-16 08:53:40|4123.45|4123.45|4123.91|4123.91|4123.91|4123.91|4123.45|4123.45|0
1605516830000|2020-11-16 08:53:50|4125.08|4125.08|4124.28|4124.28|4125.3|4125.3|4124.28|4124.28|0
1605516840000|2020-11-16 08:54:00|4125.16|4125.16|4124.57|4124.57|4125.16|4125.16|4124.57|4124.57|0
1605516850000|2020-11-16 08:54:10|4124.56|4124.56|4124.58|4124.58|4124.58|4124.58|4124.53|4124.53|0
1605516870000|2020-11-16 08:54:30|4124.34|4124.34|4124.34|4124.34|4124.34|4124.34|4124.34|4124.34|0
1605516880000|2020-11-16 08:54:40|4124.04|4124.04|4123.8|4123.8|4124.04|4124.04|4123.8|4123.8|0
1605516890000|2020-11-16 08:54:50|4124.1|4124.1|4123.85|4123.85|4124.1|4124.1|4123.85|4123.85|0
1605516900000|2020-11-16 08:55:00|4122.68|4122.68|4118.03|4118.03|4122.97|4122.97|4118.03|4118.03|0
1605516910000|2020-11-16 08:55:10|4117.74|4117.74|4112.11|4112.11|4117.74|4117.74|4112.11|4112.11|0
1605516920000|2020-11-16 08:55:20|4111.87|4111.87|4110.71|4110.71|4112.31|4112.31|4110.71|4110.71|0
1605516930000|2020-11-16 08:55:30|4110.6|4110.6|4109.92|4109.92|4110.6|4110.6|4109.46|4109.46|0
1605516940000|2020-11-16 08:55:40|4109.7|4109.7|4108.41|4108.41|4109.7|4109.7|4106.95|4106.95|0
1605516950000|2020-11-16 08:55:50|4107.93|4107.93|4109.9|4109.9|4110.14|4110.14|4107.93|4107.93|0
1605516960000|2020-11-16 08:56:00|4110.19|4110.19|4114.1|4114.1|4114.11|4114.11|4109.97|4109.97|0
1605516970000|2020-11-16 08:56:10|4113.52|4113.52|4113.78|4113.78|4113.78|4113.78|4113.52|4113.52|0
1605516980000|2020-11-16 08:56:20|4114.02|4114.02|4115.5|4115.5|4115.5|4115.5|4114.02|4114.02|0
1605517000000|2020-11-16 08:56:40|4115.72|4115.72|4117.23|4117.23|4117.23|4117.23|4115.72|4115.72|0
1605517010000|2020-11-16 08:56:50|4117.45|4117.45|4117.45|4117.45|4117.45|4117.45|4117.45|4117.45|0
1605517020000|2020-11-16 08:57:00|4117.21|4117.21|4117.82|4117.82|4117.82|4117.82|4117.21|4117.21|0
1605517030000|2020-11-16 08:57:10|4117.36|4117.36|4116.9|4116.9|4117.36|4117.36|4116.26|4116.26|0
1605517040000|2020-11-16 08:57:20|4116.91|4116.91|4116.88|4116.88|4116.91|4116.91|4116.88|4116.88|0
1605517050000|2020-11-16 08:57:30|4116.4|4116.4|4116.44|4116.44|4116.47|4116.47|4115.74|4115.74|0
1605517060000|2020-11-16 08:57:40|4117.22|4117.22|4116.57|4116.57|4117.88|4117.88|4116.57|4116.57|0
1605517070000|2020-11-16 08:57:50|4117.05|4117.05|4117.34|4117.34|4117.34|4117.34|4117.05|4117.05|0
1605517080000|2020-11-16 08:58:00|4117.1|4117.1|4117.1|4117.1|4117.1|4117.1|4117.1|4117.1|0
1605517090000|2020-11-16 08:58:10|4116.86|4116.86|4116.86|4116.86|4116.86|4116.86|4116.86|4116.86|0
1605517100000|2020-11-16 08:58:20|4117.15|4117.15|4117.17|4117.17|4117.21|4117.21|4117.15|4117.15|0
1605517110000|2020-11-16 08:58:30|4116.96|4116.96|4116.93|4116.93|4116.96|4116.96|4116.93|4116.93|0
1605517120000|2020-11-16 08:58:40|4117.9|4117.9|4118.12|4118.12|4118.12|4118.12|4117.9|4117.9|0
1605517130000|2020-11-16 08:58:50|4117.87|4117.87|4117.87|4117.87|4117.87|4117.87|4117.87|4117.87|0
1605517140000|2020-11-16 08:59:00|4118.17|4118.17|4119.17|4119.17|4119.17|4119.17|4118.16|4118.16|0
1605517150000|2020-11-16 08:59:10|4118.92|4118.92|4118.88|4118.88|4118.92|4118.92|4118.44|4118.44|0
1605517160000|2020-11-16 08:59:20|4118.84|4118.84|4119.12|4119.12|4119.12|4119.12|4118.84|4118.84|0
1605517170000|2020-11-16 08:59:30|4118.83|4118.83|4118.83|4118.83|4118.83|4118.83|4118.83|4118.83|0
1605517180000|2020-11-16 08:59:40|4118.17|4118.17|4116.93|4116.93|4118.17|4118.17|4116.93|4116.93|0
1605517190000|2020-11-16 08:59:50|4116.69|4116.69|4115.77|4115.77|4116.69|4116.69|4115.77|4115.77|0
1605517200000|2020-11-16 09:00:00|4115.99|4115.99|4118.78|4118.78|4118.78|4118.78|4115.99|4115.99|0
1605517210000|2020-11-16 09:00:10|4119.37|4119.37|4118.01|4118.01|4119.78|4119.78|4117.84|4117.84|0
1605517220000|2020-11-16 09:00:20|4117.97|4117.97|4120.1|4120.1|4120.1|4120.1|4117.97|4117.97|0
1605517230000|2020-11-16 09:00:30|4121.86|4121.86|4122.15|4122.15|4122.15|4122.15|4121.38|4121.38|0
1605517240000|2020-11-16 09:00:40|4121.91|4121.91|4121.62|4121.62|4121.91|4121.91|4121.62|4121.62|0
1605517250000|2020-11-16 09:00:50|4121.91|4121.91|4120.3|4120.3|4121.91|4121.91|4120.3|4120.3|0
1605517260000|2020-11-16 09:01:00|4120.31|4120.31|4121.23|4121.23|4121.23|4121.23|4120.31|4120.31|0
1605517270000|2020-11-16 09:01:10|4121.72|4121.72|4121.72|4121.72|4121.72|4121.72|4121.72|4121.72|0
1605517280000|2020-11-16 09:01:20|4122.01|4122.01|4122.01|4122.01|4122.01|4122.01|4122.01|4122.01|0
1605517290000|2020-11-16 09:01:30|4123.32|4123.32|4123.1|4123.1|4123.32|4123.32|4122.89|4122.89|0
1605517300000|2020-11-16 09:01:40|4124.57|4124.57|4124.57|4124.57|4124.57|4124.57|4124.57|4124.57|0
1605517310000|2020-11-16 09:01:50|4125.3|4125.3|4124.81|4124.81|4125.3|4125.3|4124.81|4124.81|0
1605517320000|2020-11-16 09:02:00|4124.52|4124.52|4124.52|4124.52|4124.52|4124.52|4124.52|4124.52|0
1605517330000|2020-11-16 09:02:10|4124.96|4124.96|4125.2|4125.2|4125.2|4125.2|4124.96|4124.96|0
1605517350000|2020-11-16 09:02:30|4125.49|4125.49|4125.49|4125.49|4125.49|4125.49|4125.49|4125.49|0
1605517360000|2020-11-16 09:02:40|4126.51|4126.51|4127.68|4127.68|4127.68|4127.68|4126.51|4126.51|0
1605517370000|2020-11-16 09:02:50|4126.95|4126.95|4125.61|4125.61|4126.95|4126.95|4125.61|4125.61|0
1605517380000|2020-11-16 09:03:00|4126.05|4126.05|4125.15|4125.15|4126.05|4126.05|4125.15|4125.15|0
1605517390000|2020-11-16 09:03:10|4124.86|4124.86|4125.95|4125.95|4125.95|4125.95|4124.62|4124.62|0
1605517400000|2020-11-16 09:03:20|4125.73|4125.73|4126.51|4126.51|4126.51|4126.51|4125.73|4125.73|0
1605517410000|2020-11-16 09:03:30|4127.22|4127.22|4128.46|4128.46|4128.46|4128.46|4127.22|4127.22|0
1605517420000|2020-11-16 09:03:40|4128.75|4128.75|4130.01|4130.01|4130.01|4130.01|4128.75|4128.75|0
1605517430000|2020-11-16 09:03:50|4129.72|4129.72|4128.8|4128.8|4129.72|4129.72|4128.55|4128.55|0
1605517440000|2020-11-16 09:04:00|4129.9|4129.9|4130.87|4130.87|4131.16|4131.16|4129.41|4129.41|0
1605517450000|2020-11-16 09:04:10|4130.63|4130.63|4131.55|4131.55|4131.68|4131.68|4130.63|4130.63|0
1605517460000|2020-11-16 09:04:20|4131.84|4131.84|4133.36|4133.36|4133.36|4133.36|4131.84|4131.84|0
1605517470000|2020-11-16 09:04:30|4133.07|4133.07|4133.78|4133.78|4133.78|4133.78|4133.07|4133.07|0
1605517480000|2020-11-16 09:04:40|4133.56|4133.56|4133.61|4133.61|4133.61|4133.61|4133.12|4133.12|0
1605517490000|2020-11-16 09:04:50|4133.83|4133.83|4134.66|4134.66|4134.66|4134.66|4133.61|4133.61|0
1605517500000|2020-11-16 09:05:00|4134.44|4134.44|4136.43|4136.43|4136.43|4136.43|4134.41|4134.41|0
1605517510000|2020-11-16 09:05:10|4137.09|4137.09|4138.26|4138.26|4138.26|4138.26|4137.09|4137.09|0
1605517520000|2020-11-16 09:05:20|4138.48|4138.48|4138.72|4138.72|4138.96|4138.96|4138.24|4138.24|0
1605517530000|2020-11-16 09:05:30|4138.5|4138.5|4137.94|4137.94|4138.72|4138.72|4137.94|4137.94|0
1605517540000|2020-11-16 09:05:40|4138.24|4138.24|4138.5|4138.5|4138.5|4138.5|4137.99|4137.99|0
1605517550000|2020-11-16 09:05:50|4139.67|4139.67|4139.67|4139.67|4139.67|4139.67|4139.67|4139.67|0
1605517560000|2020-11-16 09:06:00|4139.18|4139.18|4139.42|4139.42|4139.64|4139.64|4138.11|4138.11|0
1605517570000|2020-11-16 09:06:10|4139.64|4139.64|4140.57|4140.57|4140.57|4140.57|4139.64|4139.64|0
1605517590000|2020-11-16 09:06:30|4141.49|4141.49|4142.49|4142.49|4143.66|4143.66|4141.49|4141.49|0
1605517600000|2020-11-16 09:06:40|4142.19|4142.19|4141.9|4141.9|4142.19|4142.19|4141.32|4141.32|0
1605517610000|2020-11-16 09:06:50|4141.68|4141.68|4142.39|4142.39|4142.9|4142.9|4141.68|4141.68|0
1605517620000|2020-11-16 09:07:00|4141.07|4141.07|4142.19|4142.19|4142.19|4142.19|4141.07|4141.07|0
1605517630000|2020-11-16 09:07:10|4142.14|4142.14|4141.08|4141.08|4142.19|4142.19|4141.08|4141.08|0
1605517640000|2020-11-16 09:07:20|4141.56|4141.56|4145.45|4145.45|4145.67|4145.67|4141.56|4141.56|0
1605517650000|2020-11-16 09:07:30|4145.21|4145.21|4147.18|4147.18|4147.18|4147.18|4145.21|4145.21|0
1605517660000|2020-11-16 09:07:40|4147.66|4147.66|4149.44|4149.44|4149.44|4149.44|4147.66|4147.66|0
1605517670000|2020-11-16 09:07:50|4149.73|4149.73|4151.77|4151.77|4151.82|4151.82|4149.73|4149.73|0
1605517680000|2020-11-16 09:08:00|4151.99|4151.99|4152.67|4152.67|4152.67|4152.67|4151.75|4151.75|0
1605517690000|2020-11-16 09:08:10|4151.5|4151.5|4151.45|4151.45|4151.5|4151.5|4150.8|4150.8|0
1605517700000|2020-11-16 09:08:20|4151.89|4151.89|4152.38|4152.38|4152.38|4152.38|4151.89|4151.89|0
1605517710000|2020-11-16 09:08:30|4152.14|4152.14|4151.5|4151.5|4152.62|4152.62|4151.5|4151.5|0
1605517720000|2020-11-16 09:08:40|4151.72|4151.72|4151.53|4151.53|4151.72|4151.72|4151.24|4151.24|0
1605517730000|2020-11-16 09:08:50|4150.65|4150.65|4149.87|4149.87|4150.65|4150.65|4149.87|4149.87|0
1605517740000|2020-11-16 09:09:00|4149.95|4149.95|4151.48|4151.48|4151.48|4151.48|4149.95|4149.95|0
1605517750000|2020-11-16 09:09:10|4151.96|4151.96|4152.74|4152.74|4152.74|4152.74|4151.96|4151.96|0
1605517770000|2020-11-16 09:09:30|4152.98|4152.98|4153.47|4153.47|4153.47|4153.47|4152.98|4152.98|0
1605517780000|2020-11-16 09:09:40|4153.23|4153.23|4153.37|4153.37|4153.66|4153.66|4153.23|4153.23|0
1605517790000|2020-11-16 09:09:50|4153.59|4153.59|4154.32|4154.32|4154.83|4154.83|4153.59|4153.59|0
1605517810000|2020-11-16 09:10:10|4154.08|4154.08|4154.08|4154.08|4154.3|4154.3|4153.64|4153.64|0
1605517830000|2020-11-16 09:10:30|4153.79|4153.79|4151.43|4151.43|4153.79|4153.79|4151.43|4151.43|0
1605517840000|2020-11-16 09:10:40|4150.46|4150.46|4151.05|4151.05|4151.05|4151.05|4150.24|4150.24|0
1605517850000|2020-11-16 09:10:50|4151.07|4151.07|4151.07|4151.07|4151.07|4151.07|4151.07|4151.07|0
1605517860000|2020-11-16 09:11:00|4151.36|4151.36|4151.36|4151.36|4151.36|4151.36|4151.36|4151.36|0
1605517880000|2020-11-16 09:11:20|4150.34|4150.34|4150.93|4150.93|4150.93|4150.93|4150.34|4150.34|0
1605517890000|2020-11-16 09:11:30|4151.88|4151.88|4151.88|4151.88|4151.88|4151.88|4151.88|4151.88|0
1605517900000|2020-11-16 09:11:40|4151.59|4151.59|4153.48|4153.48|4153.48|4153.48|4151.59|4151.59|0
1605517910000|2020-11-16 09:11:50|4153.26|4153.26|4153.21|4153.21|4153.7|4153.7|4152.56|4152.56|0
1605517920000|2020-11-16 09:12:00|4153.7|4153.7|4153.04|4153.04|4153.7|4153.7|4153.04|4153.04|0
1605517930000|2020-11-16 09:12:10|4153.33|4153.33|4153.09|4153.09|4153.33|4153.33|4153.09|4153.09|0
1605517940000|2020-11-16 09:12:20|4152.87|4152.87|4153.11|4153.11|4153.11|4153.11|4152.82|4152.82|0
1605517950000|2020-11-16 09:12:30|4152.24|4152.24|4152.26|4152.26|4152.34|4152.34|4151.16|4151.16|0
1605517960000|2020-11-16 09:12:40|4152.56|4152.56|4153.63|4153.63|4153.63|4153.63|4152.56|4152.56|0
1605517980000|2020-11-16 09:13:00|4153.04|4153.04|4150.05|4150.05|4153.04|4153.04|4150.05|4150.05|0
1605517990000|2020-11-16 09:13:10|4149.81|4149.81|4149.81|4149.81|4149.81|4149.81|4149.81|4149.81|0
1605518010000|2020-11-16 09:13:30|4149.56|4149.56|4149.56|4149.56|4149.56|4149.56|4149.56|4149.56|0
1605518020000|2020-11-16 09:13:40|4150.29|4150.29|4149.71|4149.71|4150.29|4150.29|4149.71|4149.71|0
1605518030000|2020-11-16 09:13:50|4150.14|4150.14|4150.14|4150.14|4150.14|4150.14|4150.14|4150.14|0
1605518040000|2020-11-16 09:14:00|4151.11|4151.11|4151.11|4151.11|4151.11|4151.11|4151.11|4151.11|0
1605518050000|2020-11-16 09:14:10|4150.87|4150.87|4152.34|4152.34|4152.34|4152.34|4150.87|4150.87|0
1605518060000|2020-11-16 09:14:20|4152.04|4152.04|4152.04|4152.04|4152.04|4152.04|4152.04|4152.04|0
1605518070000|2020-11-16 09:14:30|4152.01|4152.01|4152.01|4152.01|4152.01|4152.01|4152.01|4152.01|0
1605518080000|2020-11-16 09:14:40|4150.77|4150.77|4150.85|4150.85|4150.85|4150.85|4150.77|4150.77|0
1605518090000|2020-11-16 09:14:50|4149.97|4149.97|4149.03|4149.03|4150.26|4150.26|4149.03|4149.03|0
1605518100000|2020-11-16 09:15:00|4148.37|4148.37|4146.94|4146.94|4148.37|4148.37|4146.77|4146.77|0
1605518110000|2020-11-16 09:15:10|4146.26|4146.26|4146.48|4146.48|4146.48|4146.48|4146.26|4146.26|0
1605518120000|2020-11-16 09:15:20|4146.72|4146.72|4146.07|4146.07|4146.72|4146.72|4146.07|4146.07|0
1605518130000|2020-11-16 09:15:30|4145.58|4145.58|4145.58|4145.58|4145.58|4145.58|4145.58|4145.58|0
1605518140000|2020-11-16 09:15:40|4145.53|4145.53|4144.15|4144.15|4145.53|4145.53|4144.15|4144.15|0
1605518150000|2020-11-16 09:15:50|4143.9|4143.9|4142.83|4142.83|4143.9|4143.9|4142.83|4142.83|0
1605518160000|2020-11-16 09:16:00|4143.05|4143.05|4143.51|4143.51|4143.51|4143.51|4143.02|4143.02|0
1605518170000|2020-11-16 09:16:10|4143.52|4143.52|4146.47|4146.47|4146.69|4146.69|4143.52|4143.52|0
1605518180000|2020-11-16 09:16:20|4147.35|4147.35|4148.88|4148.88|4148.88|4148.88|4145.33|4145.33|0
1605518190000|2020-11-16 09:16:30|4148.92|4148.92|4149.22|4149.22|4149.22|4149.22|4148.92|4148.92|0
1605518200000|2020-11-16 09:16:40|4149.7|4149.7|4149.7|4149.7|4149.7|4149.7|4149.7|4149.7|0
1605518210000|2020-11-16 09:16:50|4149.99|4149.99|4149.72|4149.72|4150.01|4150.01|4149.72|4149.72|0
1605518220000|2020-11-16 09:17:00|4149.06|4149.06|4150.52|4150.52|4150.52|4150.52|4149.06|4149.06|0
1605518230000|2020-11-16 09:17:10|4150.54|4150.54|4150.17|4150.17|4150.61|4150.61|4150.17|4150.17|0
1605518240000|2020-11-16 09:17:20|4149.59|4149.59|4149.55|4149.55|4149.59|4149.59|4149.55|4149.55|0
1605518250000|2020-11-16 09:17:30|4147.92|4147.92|4147.92|4147.92|4147.92|4147.92|4147.92|4147.92|0
1605518260000|2020-11-16 09:17:40|4148.41|4148.41|4148.71|4148.71|4148.71|4148.71|4148.41|4148.41|0
1605518270000|2020-11-16 09:17:50|4148.93|4148.93|4146.47|4146.47|4148.93|4148.93|4146.47|4146.47|0
1605518280000|2020-11-16 09:18:00|4146.76|4146.76|4146.76|4146.76|4146.76|4146.76|4146.76|4146.76|0
1605518310000|2020-11-16 09:18:30|4147.49|4147.49|4147.49|4147.49|4147.49|4147.49|4147.49|4147.49|0
1605518320000|2020-11-16 09:18:40|4147.2|4147.2|4147.2|4147.2|4147.2|4147.2|4147.2|4147.2|0
1605518330000|2020-11-16 09:18:50|4146.91|4146.91|4147.12|4147.12|4147.34|4147.34|4146.25|4146.25|0
1605518350000|2020-11-16 09:19:10|4146.25|4146.25|4145.1|4145.1|4146.25|4146.25|4144.88|4144.88|0
1605518360000|2020-11-16 09:19:20|4144.84|4144.84|4145.28|4145.28|4145.28|4145.28|4144.4|4144.4|0
1605518370000|2020-11-16 09:19:30|4145.72|4145.72|4144.62|4144.62|4145.72|4145.72|4144.62|4144.62|0
1605518380000|2020-11-16 09:19:40|4144.66|4144.66|4144.37|4144.37|4144.66|4144.66|4144.37|4144.37|0
1605518390000|2020-11-16 09:19:50|4143.79|4143.79|4143.79|4143.79|4143.79|4143.79|4143.79|4143.79|0
1605518400000|2020-11-16 09:20:00|4144|4144|4145.1|4145.1|4145.1|4145.1|4144|4144|0
1605518410000|2020-11-16 09:20:10|4145.14|4145.14|4145.87|4145.87|4145.87|4145.87|4145.14|4145.14|0
1605518420000|2020-11-16 09:20:20|4144.78|4144.78|4144.49|4144.49|4144.78|4144.78|4144.49|4144.49|0
1605518430000|2020-11-16 09:20:30|4144.19|4144.19|4144.19|4144.19|4144.19|4144.19|4144.19|4144.19|0
1605518440000|2020-11-16 09:20:40|4143.9|4143.9|4143.9|4143.9|4143.9|4143.9|4143.9|4143.9|0
1605518460000|2020-11-16 09:21:00|4143.24|4143.24|4142.71|4142.71|4143.24|4143.24|4142.71|4142.71|0
1605518470000|2020-11-16 09:21:10|4142.95|4142.95|4143.54|4143.54|4143.54|4143.54|4142.95|4142.95|0
1605518480000|2020-11-16 09:21:20|4142.66|4142.66|4143.14|4143.14|4143.14|4143.14|4142.66|4142.66|0
1605518490000|2020-11-16 09:21:30|4143.58|4143.58|4146.6|4146.6|4146.6|4146.6|4143.58|4143.58|0
1605518500000|2020-11-16 09:21:40|4147.04|4147.04|4148.24|4148.24|4148.24|4148.24|4147.04|4147.04|0
1605518510000|2020-11-16 09:21:50|4148.2|4148.2|4148.38|4148.38|4148.38|4148.38|4148.16|4148.16|0
1605518520000|2020-11-16 09:22:00|4147.65|4147.65|4148.09|4148.09|4148.09|4148.09|4147.65|4147.65|0
1605518530000|2020-11-16 09:22:10|4148.05|4148.05|4148.05|4148.05|4148.05|4148.05|4148.05|4148.05|0
1605518540000|2020-11-16 09:22:20|4148.34|4148.34|4147.66|4147.66|4148.34|4148.34|4147.46|4147.46|0
1605518550000|2020-11-16 09:22:30|4147.62|4147.62|4147.91|4147.91|4147.91|4147.91|4147.62|4147.62|0
1605518560000|2020-11-16 09:22:40|4147.25|4147.25|4144.87|4144.87|4147.55|4147.55|4144.87|4144.87|0
1605518570000|2020-11-16 09:22:50|4144.14|4144.14|4142.61|4142.61|4144.14|4144.14|4142.61|4142.61|0
1605518580000|2020-11-16 09:23:00|4142.36|4142.36|4142.41|4142.41|4142.41|4142.41|4142.36|4142.36|0
1605518590000|2020-11-16 09:23:10|4143|4143|4143.22|4143.22|4143.22|4143.22|4143|4143|0
1605518610000|2020-11-16 09:23:30|4142.97|4142.97|4141.66|4141.66|4142.97|4142.97|4141.66|4141.66|0
1605518620000|2020-11-16 09:23:40|4141.42|4141.42|4141.42|4141.42|4141.42|4141.42|4141.42|4141.42|0
1605518630000|2020-11-16 09:23:50|4141.9|4141.9|4142.51|4142.51|4143|4143|4141.9|4141.9|0
1605518640000|2020-11-16 09:24:00|4142.27|4142.27|4143.17|4143.17|4143.17|4143.17|4142.27|4142.27|0
1605518650000|2020-11-16 09:24:10|4143.89|4143.89|4143.89|4143.89|4143.89|4143.89|4143.89|4143.89|0
1605518660000|2020-11-16 09:24:20|4143.65|4143.65|4141.97|4141.97|4143.65|4143.65|4141.75|4141.75|0
1605518670000|2020-11-16 09:24:30|4141.49|4141.49|4141.49|4141.49|4141.49|4141.49|4141.49|4141.49|0
1605518680000|2020-11-16 09:24:40|4140.9|4140.9|4140.25|4140.25|4140.9|4140.9|4140.25|4140.25|0
1605518700000|2020-11-16 09:25:00|4140.46|4140.46|4139.01|4139.01|4140.46|4140.46|4139.01|4139.01|0
1605518720000|2020-11-16 09:25:20|4139.44|4139.44|4140.17|4140.17|4140.17|4140.17|4138.79|4138.79|0
1605518730000|2020-11-16 09:25:30|4140.39|4140.39|4141.23|4141.23|4141.23|4141.23|4140.35|4140.35|0
1605518740000|2020-11-16 09:25:40|4141.47|4141.47|4141.47|4141.47|4141.47|4141.47|4141.47|4141.47|0
1605518760000|2020-11-16 09:26:00|4141.25|4141.25|4140.47|4140.47|4142.44|4142.44|4140.47|4140.47|0
1605518770000|2020-11-16 09:26:10|4139.18|4139.18|4139.18|4139.18|4139.18|4139.18|4139.18|4139.18|0
1605518780000|2020-11-16 09:26:20|4139.94|4139.94|4139.69|4139.69|4140.35|4140.35|4139.69|4139.69|0
1605518790000|2020-11-16 09:26:30|4139.91|4139.91|4141.13|4141.13|4141.13|4141.13|4139.91|4139.91|0
1605518810000|2020-11-16 09:26:50|4141.42|4141.42|4141.71|4141.71|4141.71|4141.71|4141.42|4141.42|0
1605518820000|2020-11-16 09:27:00|4141.06|4141.06|4139.96|4139.96|4141.06|4141.06|4139.72|4139.72|0
1605518840000|2020-11-16 09:27:20|4140.21|4140.21|4140.21|4140.21|4140.21|4140.21|4140.21|4140.21|0
1605518850000|2020-11-16 09:27:30|4139.91|4139.91|4139.91|4139.91|4139.91|4139.91|4139.91|4139.91|0
1605518860000|2020-11-16 09:27:40|4139.47|4139.47|4139.47|4139.47|4139.47|4139.47|4139.47|4139.47|0
1605518870000|2020-11-16 09:27:50|4139.18|4139.18|4139.11|4139.11|4139.4|4139.4|4139.11|4139.11|0
1605518880000|2020-11-16 09:28:00|4139.13|4139.13|4139.35|4139.35|4139.35|4139.35|4139.13|4139.13|0
1605518900000|2020-11-16 09:28:20|4138.65|4138.65|4138.65|4138.65|4138.65|4138.65|4138.65|4138.65|0
1605518910000|2020-11-16 09:28:30|4138.06|4138.06|4139.2|4139.2|4139.42|4139.42|4138.06|4138.06|0
1605518920000|2020-11-16 09:28:40|4138.33|4138.33|4136.8|4136.8|4138.33|4138.33|4136.22|4136.22|0
1605518930000|2020-11-16 09:28:50|4136.22|4136.22|4136.22|4136.22|4136.22|4136.22|4136.22|4136.22|0
1605518940000|2020-11-16 09:29:00|4135.25|4135.25|4133.93|4133.93|4135.25|4135.25|4133.93|4133.93|0
1605518950000|2020-11-16 09:29:10|4134.64|4134.64|4134.64|4134.64|4134.64|4134.64|4134.64|4134.64|0
1605518960000|2020-11-16 09:29:20|4135.15|4135.15|4134.93|4134.93|4135.15|4135.15|4134.93|4134.93|0
1605518970000|2020-11-16 09:29:30|4134.15|4134.15|4133.93|4133.93|4134.15|4134.15|4133.5|4133.5|0
1605518980000|2020-11-16 09:29:40|4133.69|4133.69|4133.16|4133.16|4133.93|4133.93|4133.16|4133.16|0
1605519020000|2020-11-16 09:30:20|4132.94|4132.94|4137.05|4137.05|4137.05|4137.05|4132.94|4132.94|0
1605519030000|2020-11-16 09:30:30|4137.92|4137.92|4138.56|4138.56|4138.56|4138.56|4137.78|4137.78|0
1605519040000|2020-11-16 09:30:40|4139.43|4139.43|4140.45|4140.45|4140.45|4140.45|4139.43|4139.43|0
1605519050000|2020-11-16 09:30:50|4140.21|4140.21|4142.45|4142.45|4142.45|4142.45|4140.21|4140.21|0
1605519070000|2020-11-16 09:31:10|4141.33|4141.33|4138.68|4138.68|4141.33|4141.33|4138.39|4138.39|0
1605519090000|2020-11-16 09:31:30|4138.02|4138.02|4138.02|4138.02|4138.02|4138.02|4138.02|4138.02|0
1605519100000|2020-11-16 09:31:40|4137.51|4137.51|4137.27|4137.27|4137.51|4137.51|4137.03|4137.03|0
1605519110000|2020-11-16 09:31:50|4136.78|4136.78|4137|4137|4137|4137|4136.78|4136.78|0
1605519120000|2020-11-16 09:32:00|4137.73|4137.73|4137.03|4137.03|4137.97|4137.97|4136.81|4136.81|0
1605519130000|2020-11-16 09:32:10|4137.97|4137.97|4136.97|4136.97|4138.43|4138.43|4136.97|4136.97|0
1605519140000|2020-11-16 09:32:20|4137.22|4137.22|4137.22|4137.22|4137.22|4137.22|4137.22|4137.22|0
1605519150000|2020-11-16 09:32:30|4137.73|4137.73|4137.73|4137.73|4137.73|4137.73|4137.73|4137.73|0
1605519160000|2020-11-16 09:32:40|4138.17|4138.17|4137.29|4137.29|4138.17|4138.17|4137.29|4137.29|0
1605519170000|2020-11-16 09:32:50|4137.05|4137.05|4137.05|4137.05|4137.05|4137.05|4137.05|4137.05|0
1605519180000|2020-11-16 09:33:00|4138.21|4138.21|4138.8|4138.8|4139.04|4139.04|4137.73|4137.73|0
1605519190000|2020-11-16 09:33:10|4138.51|4138.51|4138.24|4138.24|4138.73|4138.73|4138.24|4138.24|0
1605519200000|2020-11-16 09:33:20|4138.46|4138.46|4138.41|4138.41|4138.7|4138.7|4138.41|4138.41|0
1605519210000|2020-11-16 09:33:30|4138.63|4138.63|4139.21|4139.21|4139.21|4139.21|4138.63|4138.63|0
1605519220000|2020-11-16 09:33:40|4139.94|4139.94|4139.26|4139.26|4139.94|4139.94|4139.26|4139.26|0
1605519230000|2020-11-16 09:33:50|4138.97|4138.97|4139.11|4139.11|4139.41|4139.41|4138.97|4138.97|0
1605519240000|2020-11-16 09:34:00|4138.87|4138.87|4139.48|4139.48|4140.5|4140.5|4138.87|4138.87|0
1605519250000|2020-11-16 09:34:10|4138.89|4138.89|4138.19|4138.19|4138.89|4138.89|4138.19|4138.19|0
1605519260000|2020-11-16 09:34:20|4136.41|4136.41|4136.37|4136.37|4136.61|4136.61|4136.37|4136.37|0
1605519280000|2020-11-16 09:34:40|4136.61|4136.61|4136.9|4136.9|4136.9|4136.9|4136.61|4136.61|0
1605519290000|2020-11-16 09:34:50|4136.46|4136.46|4135.95|4135.95|4136.46|4136.46|4135.66|4135.66|0
1605519300000|2020-11-16 09:35:00|4135.9|4135.9|4135.41|4135.41|4135.9|4135.9|4135.41|4135.41|0
1605519310000|2020-11-16 09:35:10|4135.63|4135.63|4135.63|4135.63|4135.63|4135.63|4135.63|4135.63|0
1605519320000|2020-11-16 09:35:20|4135.34|4135.34|4135.34|4135.34|4135.34|4135.34|4135.34|4135.34|0
1605519330000|2020-11-16 09:35:30|4135.63|4135.63|4135.85|4135.85|4135.85|4135.85|4135.63|4135.63|0
1605519340000|2020-11-16 09:35:40|4135.44|4135.44|4136.07|4136.07|4136.09|4136.09|4135.44|4135.44|0
1605519350000|2020-11-16 09:35:50|4135.78|4135.78|4135.54|4135.54|4135.78|4135.78|4135.54|4135.54|0
1605519360000|2020-11-16 09:36:00|4134.66|4134.66|4134.66|4134.66|4134.66|4134.66|4134.66|4134.66|0
1605519370000|2020-11-16 09:36:10|4134.95|4134.95|4134.95|4134.95|4134.95|4134.95|4134.95|4134.95|0
1605519380000|2020-11-16 09:36:20|4134.66|4134.66|4134.32|4134.32|4134.66|4134.66|4134.07|4134.07|0
1605519390000|2020-11-16 09:36:30|4134.07|4134.07|4134.37|4134.37|4134.37|4134.37|4134.07|4134.07|0
1605519400000|2020-11-16 09:36:40|4134.61|4134.61|4135.2|4135.2|4135.2|4135.2|4134.61|4134.61|0
1605519410000|2020-11-16 09:36:50|4136.88|4136.88|4136.88|4136.88|4137.1|4137.1|4136.88|4136.88|0
1605519420000|2020-11-16 09:37:00|4137.6|4137.6|4139.28|4139.28|4139.28|4139.28|4137.58|4137.58|0
1605519430000|2020-11-16 09:37:10|4140.16|4140.16|4140.45|4140.45|4140.45|4140.45|4140.16|4140.16|0
1605519440000|2020-11-16 09:37:20|4140.75|4140.75|4143.03|4143.03|4143.03|4143.03|4140.75|4140.75|0
1605519450000|2020-11-16 09:37:30|4143.52|4143.52|4143.67|4143.67|4143.67|4143.67|4143.5|4143.5|0
1605519460000|2020-11-16 09:37:40|4142.57|4142.57|4141.8|4141.8|4142.57|4142.57|4141.8|4141.8|0
1605519470000|2020-11-16 09:37:50|4142.38|4142.38|4140.36|4140.36|4142.38|4142.38|4140.36|4140.36|0
1605519480000|2020-11-16 09:38:00|4140.58|4140.58|4141.31|4141.31|4141.31|4141.31|4140.12|4140.12|0
1605519490000|2020-11-16 09:38:10|4140.87|4140.87|4141.04|4141.04|4141.53|4141.53|4140.65|4140.65|0
1605519510000|2020-11-16 09:38:30|4140.56|4140.56|4140.56|4140.56|4140.56|4140.56|4140.56|4140.56|0
1605519520000|2020-11-16 09:38:40|4140.8|4140.8|4140.8|4140.8|4140.8|4140.8|4140.8|4140.8|0
1605519530000|2020-11-16 09:38:50|4141.04|4141.04|4140.58|4140.58|4141.04|4141.04|4140.14|4140.14|0
1605519540000|2020-11-16 09:39:00|4141.46|4141.46|4141.46|4141.46|4141.46|4141.46|4141.46|4141.46|0
1605519550000|2020-11-16 09:39:10|4140.82|4140.82|4140.82|4140.82|4140.82|4140.82|4140.82|4140.82|0
1605519570000|2020-11-16 09:39:30|4141.53|4141.53|4141.98|4141.98|4141.98|4141.98|4141.53|4141.53|0
1605519580000|2020-11-16 09:39:40|4141.11|4141.11|4142.91|4142.91|4142.91|4142.91|4141.11|4141.11|0
1605519600000|2020-11-16 09:40:00|4143.64|4143.64|4144.46|4144.46|4144.46|4144.46|4143.39|4143.39|0
1605519620000|2020-11-16 09:40:20|4145.12|4145.12|4144.64|4144.64|4145.12|4145.12|4144.64|4144.64|0
1605519630000|2020-11-16 09:40:30|4143.54|4143.54|4143.3|4143.3|4143.54|4143.54|4143.3|4143.3|0
1605519660000|2020-11-16 09:41:00|4143.73|4143.73|4143.73|4143.73|4143.73|4143.73|4143.73|4143.73|0
1605519670000|2020-11-16 09:41:10|4144.22|4144.22|4144.66|4144.66|4144.66|4144.66|4144.22|4144.22|0
1605519680000|2020-11-16 09:41:20|4144.9|4144.9|4145.49|4145.49|4145.49|4145.49|4144.9|4144.9|0
1605519690000|2020-11-16 09:41:30|4145.71|4145.71|4146.65|4146.65|4146.65|4146.65|4145.71|4145.71|0
1605519710000|2020-11-16 09:41:50|4145.92|4145.92|4144.71|4144.71|4146.14|4146.14|4144.27|4144.27|0
1605519720000|2020-11-16 09:42:00|4145.44|4145.44|4145.19|4145.19|4145.44|4145.44|4145.19|4145.19|0
1605519740000|2020-11-16 09:42:20|4145.41|4145.41|4146.8|4146.8|4146.8|4146.8|4145.41|4145.41|0
1605519750000|2020-11-16 09:42:30|4146.36|4146.36|4146.36|4146.36|4146.36|4146.36|4146.36|4146.36|0
1605519760000|2020-11-16 09:42:40|4145.77|4145.77|4145.77|4145.77|4145.77|4145.77|4145.77|4145.77|0
1605519780000|2020-11-16 09:43:00|4146.07|4146.07|4144.26|4144.26|4146.07|4146.07|4144.26|4144.26|0
1605519790000|2020-11-16 09:43:10|4144.04|4144.04|4143.75|4143.75|4144.04|4144.04|4143.75|4143.75|0
1605519800000|2020-11-16 09:43:20|4143.51|4143.51|4144.19|4144.19|4144.19|4144.19|4143.51|4143.51|0
1605519810000|2020-11-16 09:43:30|4143.95|4143.95|4143.95|4143.95|4143.95|4143.95|4143.95|4143.95|0
1605519820000|2020-11-16 09:43:40|4144.17|4144.17|4144.17|4144.17|4144.17|4144.17|4144.17|4144.17|0
1605519830000|2020-11-16 09:43:50|4144.75|4144.75|4144.75|4144.75|4144.75|4144.75|4144.75|4144.75|0
1605519840000|2020-11-16 09:44:00|4144.99|4144.99|4145.97|4145.97|4146.21|4146.21|4144.99|4144.99|0
1605519850000|2020-11-16 09:44:10|4146.7|4146.7|4147.28|4147.28|4147.28|4147.28|4146.7|4146.7|0
1605519860000|2020-11-16 09:44:20|4147.32|4147.32|4147.28|4147.28|4147.32|4147.32|4147.28|4147.28|0
1605519870000|2020-11-16 09:44:30|4147.5|4147.5|4148.42|4148.42|4148.42|4148.42|4147.5|4147.5|0
1605519890000|2020-11-16 09:44:50|4147.77|4147.77|4147.74|4147.74|4147.77|4147.77|4147.09|4147.09|0
1605519900000|2020-11-16 09:45:00|4148.26|4148.26|4148.26|4148.26|4148.26|4148.26|4148.26|4148.26|0
1605519910000|2020-11-16 09:45:10|4150.56|4150.56|4150.56|4150.56|4150.56|4150.56|4150.56|4150.56|0
1605519920000|2020-11-16 09:45:20|4151.15|4151.15|4151.15|4151.15|4151.44|4151.44|4151.15|4151.15|0
1605519930000|2020-11-16 09:45:30|4150.25|4150.25|4149.18|4149.18|4150.25|4150.25|4149.18|4149.18|0
1605519940000|2020-11-16 09:45:40|4149.47|4149.47|4149.47|4149.47|4149.47|4149.47|4149.47|4149.47|0
1605519990000|2020-11-16 09:46:30|4149.03|4149.03|4149.52|4149.52|4149.52|4149.52|4149.03|4149.03|0
1605520000000|2020-11-16 09:46:40|4149.01|4149.01|4148.71|4148.71|4149.01|4149.01|4148.71|4148.71|0
1605520010000|2020-11-16 09:46:50|4148.23|4148.23|4147.96|4147.96|4148.23|4148.23|4147.74|4147.74|0
1605520020000|2020-11-16 09:47:00|4148.2|4148.2|4148.2|4148.2|4148.2|4148.2|4148.2|4148.2|0
1605520030000|2020-11-16 09:47:10|4147.55|4147.55|4146.82|4146.82|4147.55|4147.55|4146.82|4146.82|0
1605520040000|2020-11-16 09:47:20|4147.06|4147.06|4147.06|4147.06|4147.06|4147.06|4147.06|4147.06|0
1605520050000|2020-11-16 09:47:30|4147.3|4147.3|4147.6|4147.6|4147.6|4147.6|4147.3|4147.3|0
1605520060000|2020-11-16 09:47:40|4147.3|4147.3|4146.45|4146.45|4147.55|4147.55|4146.45|4146.45|0
1605520070000|2020-11-16 09:47:50|4146.02|4146.02|4146.74|4146.74|4146.74|4146.74|4146.02|4146.02|0
1605520080000|2020-11-16 09:48:00|4146.98|4146.98|4146.98|4146.98|4146.98|4146.98|4146.98|4146.98|0
1605520090000|2020-11-16 09:48:10|4146.96|4146.96|4146.67|4146.67|4146.96|4146.96|4146.67|4146.67|0
1605520110000|2020-11-16 09:48:30|4146.89|4146.89|4146.67|4146.67|4146.89|4146.89|4146.4|4146.4|0
1605520120000|2020-11-16 09:48:40|4146.89|4146.89|4148.03|4148.03|4148.03|4148.03|4146.4|4146.4|0
1605520130000|2020-11-16 09:48:50|4147.79|4147.79|4147.11|4147.11|4147.79|4147.79|4147.11|4147.11|0
1605520150000|2020-11-16 09:49:10|4147.55|4147.55|4148.79|4148.79|4148.79|4148.79|4147.55|4147.55|0
1605520160000|2020-11-16 09:49:20|4148.54|4148.54|4148.11|4148.11|4148.54|4148.54|4148.11|4148.11|0
1605520170000|2020-11-16 09:49:30|4147.38|4147.38|4146.85|4146.85|4147.38|4147.38|4146.85|4146.85|0
1605520190000|2020-11-16 09:49:50|4147.07|4147.07|4147.07|4147.07|4147.07|4147.07|4147.07|4147.07|0
1605520200000|2020-11-16 09:50:00|4147.36|4147.36|4148.09|4148.09|4148.09|4148.09|4147.36|4147.36|0
1605520210000|2020-11-16 09:50:10|4147.87|4147.87|4148.11|4148.11|4148.11|4148.11|4147.87|4147.87|0
1605520220000|2020-11-16 09:50:20|4147.87|4147.87|4147.87|4147.87|4147.87|4147.87|4147.87|4147.87|0
1605520240000|2020-11-16 09:50:40|4148.31|4148.31|4147.84|4147.84|4148.31|4148.31|4147.84|4147.84|0
1605520250000|2020-11-16 09:50:50|4148.13|4148.13|4148.15|4148.15|4148.39|4148.39|4148.13|4148.13|0
1605520260000|2020-11-16 09:51:00|4147.86|4147.86|4146.01|4146.01|4147.86|4147.86|4146.01|4146.01|0
1605520270000|2020-11-16 09:51:10|4144.6|4144.6|4144.31|4144.31|4144.6|4144.6|4144.31|4144.31|0
1605520280000|2020-11-16 09:51:20|4144.3|4144.3|4148.1|4148.1|4148.1|4148.1|4144.3|4144.3|0
1605520290000|2020-11-16 09:51:30|4148.34|4148.34|4148.1|4148.1|4148.34|4148.34|4147.86|4147.86|0
1605520300000|2020-11-16 09:51:40|4148.32|4148.32|4148.07|4148.07|4148.32|4148.32|4148.07|4148.07|0
1605520310000|2020-11-16 09:51:50|4148.32|4148.32|4148.32|4148.32|4148.32|4148.32|4148.32|4148.32|0
1605520320000|2020-11-16 09:52:00|4148.9|4148.9|4148.9|4148.9|4148.9|4148.9|4148.9|4148.9|0
1605520330000|2020-11-16 09:52:10|4147.93|4147.93|4147.39|4147.39|4147.93|4147.93|4147.39|4147.39|0
1605520340000|2020-11-16 09:52:20|4146.66|4146.66|4146.4|4146.4|4146.66|4146.66|4146.18|4146.18|0
1605520350000|2020-11-16 09:52:30|4146.18|4146.18|4146.18|4146.18|4146.18|4146.18|4146.18|4146.18|0
1605520360000|2020-11-16 09:52:40|4145.59|4145.59|4146.08|4146.08|4146.08|4146.08|4145.33|4145.33|0
1605520370000|2020-11-16 09:52:50|4145.84|4145.84|4145.62|4145.62|4145.84|4145.84|4145.62|4145.62|0
1605520380000|2020-11-16 09:53:00|4145.33|4145.33|4145.86|4145.86|4145.86|4145.86|4145.33|4145.33|0
1605520390000|2020-11-16 09:53:10|4146.45|4146.45|4146.67|4146.67|4146.67|4146.67|4146.45|4146.45|0
1605520400000|2020-11-16 09:53:20|4146.89|4146.89|4146.89|4146.89|4146.89|4146.89|4146.89|4146.89|0
1605520410000|2020-11-16 09:53:30|4145.77|4145.77|4145.04|4145.04|4145.77|4145.77|4145.04|4145.04|0
1605520420000|2020-11-16 09:53:40|4145.33|4145.33|4145.33|4145.33|4145.33|4145.33|4145.33|4145.33|0
1605520430000|2020-11-16 09:53:50|4145.55|4145.55|4146.52|4146.52|4146.52|4146.52|4145.55|4145.55|0
1605520440000|2020-11-16 09:54:00|4147.18|4147.18|4148.57|4148.57|4148.57|4148.57|4147.18|4147.18|0
1605520450000|2020-11-16 09:54:10|4148.81|4148.81|4148.81|4148.81|4148.81|4148.81|4148.81|4148.81|0
1605520490000|2020-11-16 09:54:50|4149.1|4149.1|4149.59|4149.59|4149.59|4149.59|4149.1|4149.1|0
1605520500000|2020-11-16 09:55:00|4149.55|4149.55|4149.77|4149.77|4149.77|4149.77|4149.55|4149.55|0
1605520510000|2020-11-16 09:55:10|4149.57|4149.57|4149.77|4149.77|4150.01|4150.01|4149.57|4149.57|0
1605520520000|2020-11-16 09:55:20|4150.01|4150.01|4150.59|4150.59|4150.81|4150.81|4150.01|4150.01|0
1605520530000|2020-11-16 09:55:30|4150.37|4150.37|4150.16|4150.16|4150.37|4150.37|4150.16|4150.16|0
1605520540000|2020-11-16 09:55:40|4149.28|4149.28|4148.26|4148.26|4149.28|4149.28|4148.26|4148.26|0
1605520560000|2020-11-16 09:56:00|4148.01|4148.01|4148.04|4148.04|4148.52|4148.52|4147.82|4147.82|0
1605520570000|2020-11-16 09:56:10|4148.62|4148.62|4147.89|4147.89|4148.62|4148.62|4147.89|4147.89|0
1605520590000|2020-11-16 09:56:30|4147.6|4147.6|4149.03|4149.03|4149.03|4149.03|4147.38|4147.38|0
1605520600000|2020-11-16 09:56:40|4149.05|4149.05|4149.05|4149.05|4149.05|4149.05|4149.05|4149.05|0
1605520620000|2020-11-16 09:57:00|4148.83|4148.83|4147.91|4147.91|4148.83|4148.83|4146.57|4146.57|0
1605520630000|2020-11-16 09:57:10|4148.2|4148.2|4148.27|4148.27|4148.27|4148.27|4147.54|4147.54|0
1605520640000|2020-11-16 09:57:20|4148.71|4148.71|4149.88|4149.88|4149.88|4149.88|4148.71|4148.71|0
1605520650000|2020-11-16 09:57:30|4150.37|4150.37|4150.37|4150.37|4150.37|4150.37|4150.37|4150.37|0
1605520660000|2020-11-16 09:57:40|4150.58|4150.58|4150.29|4150.29|4150.58|4150.58|4150.29|4150.29|0
1605520670000|2020-11-16 09:57:50|4150.05|4150.05|4150.05|4150.05|4150.34|4150.34|4150.05|4150.05|0
1605520680000|2020-11-16 09:58:00|4150.53|4150.53|4150.53|4150.53|4150.53|4150.53|4150.53|4150.53|0
1605520690000|2020-11-16 09:58:10|4151.19|4151.19|4151.87|4151.87|4151.87|4151.87|4151.19|4151.19|0
1605520700000|2020-11-16 09:58:20|4151.65|4151.65|4151.65|4151.65|4151.65|4151.65|4151.65|4151.65|0
1605520710000|2020-11-16 09:58:30|4152.24|4152.24|4151.95|4151.95|4152.24|4152.24|4151.95|4151.95|0
1605520720000|2020-11-16 09:58:40|4151.73|4151.73|4151.95|4151.95|4151.95|4151.95|4151.73|4151.73|0
1605520730000|2020-11-16 09:58:50|4152.19|4152.19|4151.95|4151.95|4152.19|4152.19|4151.7|4151.7|0
1605520740000|2020-11-16 09:59:00|4151.65|4151.65|4151.68|4151.68|4151.68|4151.68|4151.62|4151.62|0
1605520750000|2020-11-16 09:59:10|4151.7|4151.7|4151.72|4151.72|4151.72|4151.72|4151.7|4151.7|0
1605520760000|2020-11-16 09:59:20|4151.96|4151.96|4152.54|4152.54|4152.54|4152.54|4151.96|4151.96|0
1605520770000|2020-11-16 09:59:30|4152.79|4152.79|4153.22|4153.22|4153.22|4153.22|4152.79|4152.79|0
1605520780000|2020-11-16 09:59:40|4153.52|4153.52|4153.52|4153.52|4153.52|4153.52|4153.52|4153.52|0
1605520790000|2020-11-16 09:59:50|4153.81|4153.81|4154.27|4154.27|4154.27|4154.27|4153.81|4153.81|0
1605520800000|2020-11-16 10:00:00|4154.56|4154.56|4154.56|4154.56|4154.56|4154.56|4154.56|4154.56|0
1605520820000|2020-11-16 10:00:20|4154.27|4154.27|4154.24|4154.24|4154.27|4154.27|4154.24|4154.24|0
1605520830000|2020-11-16 10:00:30|4153.75|4153.75|4153.75|4153.75|4153.75|4153.75|4153.75|4153.75|0
1605520840000|2020-11-16 10:00:40|4153.46|4153.46|4151.08|4151.08|4153.46|4153.46|4151.08|4151.08|0
1605520850000|2020-11-16 10:00:50|4151.3|4151.3|4151.27|4151.27|4151.3|4151.3|4151.05|4151.05|0
1605520860000|2020-11-16 10:01:00|4150.83|4150.83|4150.78|4150.78|4150.83|4150.83|4150.78|4150.78|0
1605520870000|2020-11-16 10:01:10|4150.49|4150.49|4149.81|4149.81|4150.49|4150.49|4149.81|4149.81|0
1605520880000|2020-11-16 10:01:20|4148.93|4148.93|4147.76|4147.76|4148.93|4148.93|4147.76|4147.76|0
1605520890000|2020-11-16 10:01:30|4147.52|4147.52|4147.52|4147.52|4147.52|4147.52|4147.52|4147.52|0
1605520900000|2020-11-16 10:01:40|4147.23|4147.23|4147.23|4147.23|4147.23|4147.23|4147.23|4147.23|0
1605520930000|2020-11-16 10:02:10|4147.67|4147.67|4147.49|4147.49|4147.71|4147.71|4147.49|4147.49|0
1605520950000|2020-11-16 10:02:30|4147.2|4147.2|4147.2|4147.2|4147.2|4147.2|4147.2|4147.2|0
1605520960000|2020-11-16 10:02:40|4146.76|4146.76|4146.27|4146.27|4146.76|4146.76|4146.27|4146.27|0
1605520970000|2020-11-16 10:02:50|4145.69|4145.69|4145.69|4145.69|4145.69|4145.69|4145.69|4145.69|0
1605520980000|2020-11-16 10:03:00|4145.98|4145.98|4146.51|4146.51|4146.51|4146.51|4145.98|4145.98|0
1605520990000|2020-11-16 10:03:10|4146.81|4146.81|4145.91|4145.91|4146.81|4146.81|4145.91|4145.91|0
1605521000000|2020-11-16 10:03:20|4145.9|4145.9|4145.9|4145.9|4145.9|4145.9|4145.9|4145.9|0
1605521010000|2020-11-16 10:03:30|4145.66|4145.66|4145.66|4145.66|4145.66|4145.66|4145.66|4145.66|0
1605521020000|2020-11-16 10:03:40|4145.07|4145.07|4145.07|4145.07|4145.07|4145.07|4145.07|4145.07|0
1605521030000|2020-11-16 10:03:50|4145.36|4145.36|4144.9|4144.9|4145.36|4145.36|4144.9|4144.9|0
1605521040000|2020-11-16 10:04:00|4144.68|4144.68|4144.67|4144.67|4144.68|4144.68|4144.67|4144.67|0
1605521050000|2020-11-16 10:04:10|4144.45|4144.45|4144.23|4144.23|4144.45|4144.45|4144.23|4144.23|0
1605521060000|2020-11-16 10:04:20|4144.25|4144.25|4144.25|4144.25|4144.25|4144.25|4144.25|4144.25|0
1605521070000|2020-11-16 10:04:30|4144.69|4144.69|4143.08|4143.08|4144.69|4144.69|4143.08|4143.08|0
1605521080000|2020-11-16 10:04:40|4143.09|4143.09|4142.43|4142.43|4143.09|4143.09|4142.43|4142.43|0
1605521100000|2020-11-16 10:05:00|4142.87|4142.87|4143.35|4143.35|4143.35|4143.35|4142.87|4142.87|0
1605521110000|2020-11-16 10:05:10|4143.57|4143.57|4144.06|4144.06|4144.06|4144.06|4143.57|4143.57|0
1605521120000|2020-11-16 10:05:20|4144.35|4144.35|4144.13|4144.13|4144.35|4144.35|4144.13|4144.13|0
1605521140000|2020-11-16 10:05:40|4144.35|4144.35|4143.91|4143.91|4144.35|4144.35|4143.91|4143.91|0
1605521150000|2020-11-16 10:05:50|4143.67|4143.67|4143.89|4143.89|4143.89|4143.89|4143.67|4143.67|0
1605521160000|2020-11-16 10:06:00|4144.11|4144.11|4144.99|4144.99|4144.99|4144.99|4144.11|4144.11|0
1605521170000|2020-11-16 10:06:10|4145.45|4145.45|4146.62|4146.62|4146.62|4146.62|4145.45|4145.45|0
1605521180000|2020-11-16 10:06:20|4145.74|4145.74|4146.04|4146.04|4146.04|4146.04|4145.74|4145.74|0
1605521190000|2020-11-16 10:06:30|4146.33|4146.33|4146.01|4146.01|4146.55|4146.55|4145.84|4145.84|0
1605521200000|2020-11-16 10:06:40|4145.14|4145.14|4143.97|4143.97|4145.35|4145.35|4143.97|4143.97|0
1605521210000|2020-11-16 10:06:50|4143.53|4143.53|4141.08|4141.08|4143.53|4143.53|4141.08|4141.08|0
1605521220000|2020-11-16 10:07:00|4140.86|4140.86|4141.41|4141.41|4141.41|4141.41|4140.86|4140.86|0
1605521240000|2020-11-16 10:07:20|4140.83|4140.83|4140.83|4140.83|4140.83|4140.83|4140.83|4140.83|0
1605521260000|2020-11-16 10:07:40|4140.59|4140.59|4140.59|4140.59|4140.59|4140.59|4140.59|4140.59|0
1605521270000|2020-11-16 10:07:50|4140.37|4140.37|4140.37|4140.37|4140.37|4140.37|4140.37|4140.37|0
1605521280000|2020-11-16 10:08:00|4140.15|4140.15|4139.85|4139.85|4140.15|4140.15|4139.85|4139.85|0
1605521290000|2020-11-16 10:08:10|4139.61|4139.61|4137.54|4137.54|4139.61|4139.61|4137.54|4137.54|0
1605521320000|2020-11-16 10:08:40|4137.84|4137.84|4138.1|4138.1|4138.1|4138.1|4137.84|4137.84|0
1605521330000|2020-11-16 10:08:50|4137.22|4137.22|4137.22|4137.22|4137.22|4137.22|4137.22|4137.22|0
1605521340000|2020-11-16 10:09:00|4137.44|4137.44|4137.2|4137.2|4137.44|4137.44|4137.2|4137.2|0
1605521350000|2020-11-16 10:09:10|4136.98|4136.98|4136.98|4136.98|4136.98|4136.98|4136.98|4136.98|0
1605521360000|2020-11-16 10:09:20|4136.76|4136.76|4136.76|4136.76|4136.76|4136.76|4136.76|4136.76|0
1605521370000|2020-11-16 10:09:30|4136.98|4136.98|4136.98|4136.98|4136.98|4136.98|4136.98|4136.98|0
1605521380000|2020-11-16 10:09:40|4135.76|4135.76|4135.76|4135.76|4135.76|4135.76|4135.76|4135.76|0
1605521390000|2020-11-16 10:09:50|4135.75|4135.75|4135.75|4135.75|4135.75|4135.75|4135.75|4135.75|0
1605521400000|2020-11-16 10:10:00|4136.29|4136.29|4136.29|4136.29|4136.29|4136.29|4136.29|4136.29|0
1605521420000|2020-11-16 10:10:20|4136.31|4136.31|4137.26|4137.26|4137.26|4137.26|4136.31|4136.31|0
1605521430000|2020-11-16 10:10:30|4137.48|4137.48|4137.48|4137.48|4137.48|4137.48|4137.48|4137.48|0
1605521440000|2020-11-16 10:10:40|4137.04|4137.04|4138.14|4138.14|4138.14|4138.14|4137.04|4137.04|0
1605521450000|2020-11-16 10:10:50|4139.62|4139.62|4139.62|4139.62|4139.62|4139.62|4139.62|4139.62|0
1605521480000|2020-11-16 10:11:20|4140.21|4140.21|4138.59|4138.59|4140.21|4140.21|4138.58|4138.58|0
1605521490000|2020-11-16 10:11:30|4138.37|4138.37|4138.37|4138.37|4138.37|4138.37|4138.37|4138.37|0
1605521500000|2020-11-16 10:11:40|4138.13|4138.13|4139.08|4139.08|4139.08|4139.08|4138.13|4138.13|0
1605521510000|2020-11-16 10:11:50|4138.64|4138.64|4138.94|4138.94|4138.94|4138.94|4138.64|4138.64|0
1605521520000|2020-11-16 10:12:00|4139.23|4139.23|4139.45|4139.45|4139.45|4139.45|4139.23|4139.23|0
1605521530000|2020-11-16 10:12:10|4140.18|4140.18|4140.18|4140.18|4140.18|4140.18|4140.18|4140.18|0
1605521540000|2020-11-16 10:12:20|4139.93|4139.93|4139.93|4139.93|4139.93|4139.93|4139.93|4139.93|0
1605521550000|2020-11-16 10:12:30|4140.66|4140.66|4141.1|4141.1|4141.1|4141.1|4140.66|4140.66|0
1605521560000|2020-11-16 10:12:40|4140.66|4140.66|4140.66|4140.66|4140.66|4140.66|4140.66|4140.66|0
1605521570000|2020-11-16 10:12:50|4139.71|4139.71|4138.64|4138.64|4139.71|4139.71|4138.42|4138.42|0
1605521580000|2020-11-16 10:13:00|4138.16|4138.16|4138.69|4138.69|4138.69|4138.69|4138.16|4138.16|0
1605521610000|2020-11-16 10:13:30|4139.13|4139.13|4138.55|4138.55|4139.72|4139.72|4138.55|4138.55|0
1605521620000|2020-11-16 10:13:40|4139.27|4139.27|4138.2|4138.2|4139.27|4139.27|4138.2|4138.2|0
1605521630000|2020-11-16 10:13:50|4137.91|4137.91|4134.77|4134.77|4137.91|4137.91|4134.77|4134.77|0
1605521640000|2020-11-16 10:14:00|4134.48|4134.48|4134.48|4134.48|4134.48|4134.48|4134.48|4134.48|0
1605521670000|2020-11-16 10:14:30|4133.89|4133.89|4133.89|4133.89|4133.89|4133.89|4133.89|4133.89|0
1605521680000|2020-11-16 10:14:40|4133.46|4133.46|4132.97|4132.97|4133.46|4133.46|4132.97|4132.97|0
1605521690000|2020-11-16 10:14:50|4132.1|4132.1|4132.56|4132.56|4132.56|4132.56|4132.1|4132.1|0
1605521700000|2020-11-16 10:15:00|4132.99|4132.99|4133.21|4133.21|4133.21|4133.21|4132.99|4132.99|0
1605521720000|2020-11-16 10:15:20|4132.92|4132.92|4132.92|4132.92|4132.92|4132.92|4132.92|4132.92|0
1605521740000|2020-11-16 10:15:40|4132.26|4132.26|4132.97|4132.97|4132.97|4132.97|4132.26|4132.26|0
1605521750000|2020-11-16 10:15:50|4133.85|4133.85|4135.31|4135.31|4135.31|4135.31|4133.85|4133.85|0
1605521770000|2020-11-16 10:16:10|4135.02|4135.02|4135.02|4135.02|4135.02|4135.02|4135.02|4135.02|0
1605521780000|2020-11-16 10:16:20|4134.72|4134.72|4134.72|4134.72|4134.72|4134.72|4134.72|4134.72|0
1605521790000|2020-11-16 10:16:30|4135.02|4135.02|4134.58|4134.58|4135.02|4135.02|4134.58|4134.58|0
1605521800000|2020-11-16 10:16:40|4134.82|4134.82|4134.36|4134.36|4134.82|4134.82|4134.36|4134.36|0
1605521810000|2020-11-16 10:16:50|4134.8|4134.8|4134.8|4134.8|4134.8|4134.8|4134.8|4134.8|0
1605521830000|2020-11-16 10:17:10|4135.09|4135.09|4135.57|4135.57|4135.57|4135.57|4135.09|4135.09|0
1605521840000|2020-11-16 10:17:20|4135.79|4135.79|4135.55|4135.55|4135.79|4135.79|4135.55|4135.55|0
1605521850000|2020-11-16 10:17:30|4135.79|4135.79|4136.01|4136.01|4136.01|4136.01|4135.79|4135.79|0
1605521860000|2020-11-16 10:17:40|4136.26|4136.26|4136.96|4136.96|4136.96|4136.96|4136.01|4136.01|0
1605521870000|2020-11-16 10:17:50|4136.94|4136.94|4137.38|4137.38|4137.38|4137.38|4136.94|4136.94|0
1605521880000|2020-11-16 10:18:00|4136.9|4136.9|4137.82|4137.82|4138.06|4138.06|4136.9|4136.9|0
1605521890000|2020-11-16 10:18:10|4138.3|4138.3|4138.84|4138.84|4138.84|4138.84|4138.3|4138.3|0
1605521910000|2020-11-16 10:18:30|4139.08|4139.08|4138.65|4138.65|4139.37|4139.37|4138.65|4138.65|0
1605521930000|2020-11-16 10:18:50|4138.89|4138.89|4138.89|4138.89|4138.89|4138.89|4138.89|4138.89|0
1605521940000|2020-11-16 10:19:00|4139.4|4139.4|4139.4|4139.4|4139.4|4139.4|4139.4|4139.4|0
1605521950000|2020-11-16 10:19:10|4139.69|4139.69|4139.4|4139.4|4139.69|4139.69|4139.4|4139.4|0
1605521960000|2020-11-16 10:19:20|4140.37|4140.37|4140.59|4140.59|4140.59|4140.59|4140.37|4140.37|0
1605521970000|2020-11-16 10:19:30|4140.88|4140.88|4140.59|4140.59|4140.88|4140.88|4140.59|4140.59|0
1605521980000|2020-11-16 10:19:40|4141.05|4141.05|4141.56|4141.56|4141.56|4141.56|4141.05|4141.05|0
1605521990000|2020-11-16 10:19:50|4141.32|4141.32|4141.32|4141.32|4141.32|4141.32|4141.32|4141.32|0
1605522000000|2020-11-16 10:20:00|4140.86|4140.86|4140.42|4140.42|4140.86|4140.86|4140.42|4140.42|0
1605522010000|2020-11-16 10:20:10|4140.57|4140.57|4141.31|4141.31|4141.81|4141.81|4140.57|4140.57|0
1605522020000|2020-11-16 10:20:20|4141.09|4141.09|4141.38|4141.38|4141.38|4141.38|4141.09|4141.09|0
1605522030000|2020-11-16 10:20:30|4142.04|4142.04|4142.28|4142.28|4142.28|4142.28|4142.04|4142.04|0
1605522040000|2020-11-16 10:20:40|4142.57|4142.57|4142.57|4142.57|4142.57|4142.57|4142.57|4142.57|0
1605522050000|2020-11-16 10:20:50|4142.86|4142.86|4143.35|4143.35|4143.35|4143.35|4142.86|4142.86|0
1605522060000|2020-11-16 10:21:00|4142.91|4142.91|4144.15|4144.15|4144.15|4144.15|4142.61|4142.61|0
1605522070000|2020-11-16 10:21:10|4143.93|4143.93|4143.93|4143.93|4143.93|4143.93|4143.93|4143.93|0
1605522080000|2020-11-16 10:21:20|4143.44|4143.44|4143.44|4143.44|4143.44|4143.44|4143.44|4143.44|0
1605522110000|2020-11-16 10:21:50|4143.69|4143.69|4143.69|4143.69|4143.69|4143.69|4143.69|4143.69|0
1605522140000|2020-11-16 10:22:20|4143.9|4143.9|4144.2|4144.2|4144.2|4144.2|4143.9|4143.9|0
1605522170000|2020-11-16 10:22:50|4143.98|4143.98|4143.69|4143.69|4143.98|4143.98|4143.69|4143.69|0
1605522180000|2020-11-16 10:23:00|4142.42|4142.42|4142.42|4142.42|4142.42|4142.42|4142.42|4142.42|0
1605522210000|2020-11-16 10:23:30|4142.88|4142.88|4142.86|4142.86|4143.1|4143.1|4142.86|4142.86|0
1605522230000|2020-11-16 10:23:50|4142.64|4142.64|4142.64|4142.64|4142.64|4142.64|4142.64|4142.64|0
1605522240000|2020-11-16 10:24:00|4141.67|4141.67|4141.08|4141.08|4141.67|4141.67|4141.08|4141.08|0
1605522260000|2020-11-16 10:24:20|4140.64|4140.64|4140.64|4140.64|4140.64|4140.64|4140.64|4140.64|0
1605522270000|2020-11-16 10:24:30|4141.57|4141.57|4141.3|4141.3|4141.57|4141.57|4141.08|4141.08|0
1605522280000|2020-11-16 10:24:40|4140.86|4140.86|4140.62|4140.62|4140.86|4140.86|4140.62|4140.62|0
1605522300000|2020-11-16 10:25:00|4141.79|4141.79|4142.62|4142.62|4142.62|4142.62|4141.79|4141.79|0
1605522310000|2020-11-16 10:25:10|4142.77|4142.77|4143.25|4143.25|4143.47|4143.47|4142.77|4142.77|0
1605522320000|2020-11-16 10:25:20|4143.3|4143.3|4143.3|4143.3|4143.3|4143.3|4143.3|4143.3|0
1605522330000|2020-11-16 10:25:30|4143.81|4143.81|4143.74|4143.74|4143.81|4143.81|4143.52|4143.52|0
1605522340000|2020-11-16 10:25:40|4144.23|4144.23|4143.98|4143.98|4144.47|4144.47|4143.98|4143.98|0
1605522350000|2020-11-16 10:25:50|4144.49|4144.49|4144.49|4144.49|4144.49|4144.49|4144.49|4144.49|0
1605522360000|2020-11-16 10:26:00|4145.45|4145.45|4145.23|4145.23|4145.45|4145.45|4145.23|4145.23|0
1605522370000|2020-11-16 10:26:10|4144.64|4144.64|4144.2|4144.2|4144.64|4144.64|4144.2|4144.2|0
1605522380000|2020-11-16 10:26:20|4144.66|4144.66|4144.66|4144.66|4144.66|4144.66|4144.66|4144.66|0
1605522390000|2020-11-16 10:26:30|4144.96|4144.96|4145.39|4145.39|4145.39|4145.39|4144.96|4144.96|0
1605522400000|2020-11-16 10:26:40|4145.1|4145.1|4144.66|4144.66|4145.1|4145.1|4144.66|4144.66|0
1605522410000|2020-11-16 10:26:50|4144.37|4144.37|4143.71|4143.71|4144.37|4144.37|4143.71|4143.71|0
1605522420000|2020-11-16 10:27:00|4142.83|4142.83|4142.83|4142.83|4142.83|4142.83|4142.83|4142.83|0
1605522440000|2020-11-16 10:27:20|4141.62|4141.62|4141.4|4141.4|4141.62|4141.62|4141.4|4141.4|0
1605522450000|2020-11-16 10:27:30|4141.16|4141.16|4140.73|4140.73|4141.17|4141.17|4140.29|4140.29|0
1605522460000|2020-11-16 10:27:40|4140.49|4140.49|4139.61|4139.61|4140.49|4140.49|4139.61|4139.61|0
1605522470000|2020-11-16 10:27:50|4139.02|4139.02|4139.98|4139.98|4140|4140|4139.02|4139.02|0
1605522480000|2020-11-16 10:28:00|4140.22|4140.22|4140.66|4140.66|4140.66|4140.66|4140.22|4140.22|0
1605522490000|2020-11-16 10:28:10|4140.68|4140.68|4140.73|4140.73|4140.73|4140.73|4140.44|4140.44|0
1605522500000|2020-11-16 10:28:20|4139.63|4139.63|4137.83|4137.83|4139.63|4139.63|4137.59|4137.59|0
1605522510000|2020-11-16 10:28:30|4137.59|4137.59|4137.59|4137.59|4137.59|4137.59|4137.59|4137.59|0
1605522530000|2020-11-16 10:28:50|4137.3|4137.3|4136.38|4136.38|4137.3|4137.3|4136.16|4136.16|0
1605522540000|2020-11-16 10:29:00|4135.94|4135.94|4134.77|4134.77|4135.94|4135.94|4134.77|4134.77|0
1605522550000|2020-11-16 10:29:10|4134.52|4134.52|4132.55|4132.55|4134.52|4134.52|4132.55|4132.55|0
1605522570000|2020-11-16 10:29:30|4132.31|4132.31|4132.31|4132.31|4132.31|4132.31|4132.31|4132.31|0
1605522580000|2020-11-16 10:29:40|4131.87|4131.87|4129.59|4129.59|4132.09|4132.09|4129.59|4129.59|0
1605522590000|2020-11-16 10:29:50|4129.83|4129.83|4129.83|4129.83|4129.83|4129.83|4129.83|4129.83|0
1605522600000|2020-11-16 10:30:00|4129.54|4129.54|4130.97|4130.97|4130.97|4130.97|4129.54|4129.54|0
1605522610000|2020-11-16 10:30:10|4131.41|4131.41|4130.97|4130.97|4131.41|4131.41|4130.97|4130.97|0
1605522620000|2020-11-16 10:30:20|4131.26|4131.26|4131.94|4131.94|4132.36|4132.36|4130.83|4130.83|0
1605522630000|2020-11-16 10:30:30|4132.16|4132.16|4130.97|4130.97|4132.16|4132.16|4130.97|4130.97|0
1605522640000|2020-11-16 10:30:40|4131.26|4131.26|4132.51|4132.51|4132.51|4132.51|4131.26|4131.26|0
1605522650000|2020-11-16 10:30:50|4132.99|4132.99|4132.99|4132.99|4132.99|4132.99|4132.99|4132.99|0
1605522680000|2020-11-16 10:31:20|4133.28|4133.28|4133.28|4133.28|4133.28|4133.28|4133.28|4133.28|0
1605522690000|2020-11-16 10:31:30|4133.58|4133.58|4133.87|4133.87|4133.87|4133.87|4133.58|4133.58|0
1605522700000|2020-11-16 10:31:40|4134.16|4134.16|4134.16|4134.16|4134.16|4134.16|4134.16|4134.16|0
1605522710000|2020-11-16 10:31:50|4133.87|4133.87|4134.16|4134.16|4134.16|4134.16|4133.87|4133.87|0
1605522720000|2020-11-16 10:32:00|4134.46|4134.46|4134.48|4134.48|4134.7|4134.7|4134.46|4134.46|0
1605522730000|2020-11-16 10:32:10|4133.89|4133.89|4133.6|4133.6|4133.89|4133.89|4133.6|4133.6|0
1605522740000|2020-11-16 10:32:20|4134.04|4134.04|4134.33|4134.33|4134.33|4134.33|4134.04|4134.04|0
1605522750000|2020-11-16 10:32:30|4134.09|4134.09|4134.09|4134.09|4134.09|4134.09|4134.09|4134.09|0
1605522760000|2020-11-16 10:32:40|4134.31|4134.31|4134.31|4134.31|4134.31|4134.31|4134.31|4134.31|0
1605522770000|2020-11-16 10:32:50|4133.87|4133.87|4133.65|4133.65|4133.87|4133.87|4133.65|4133.65|0
1605522780000|2020-11-16 10:33:00|4133.17|4133.17|4132.87|4132.87|4133.17|4133.17|4132.43|4132.43|0
1605522800000|2020-11-16 10:33:20|4133.36|4133.36|4133.36|4133.36|4133.36|4133.36|4133.36|4133.36|0
1605522810000|2020-11-16 10:33:30|4133.8|4133.8|4134.92|4134.92|4134.92|4134.92|4133.8|4133.8|0
1605522820000|2020-11-16 10:33:40|4135.14|4135.14|4135.14|4135.14|4135.14|4135.14|4135.14|4135.14|0
1605522830000|2020-11-16 10:33:50|4134.84|4134.84|4135.43|4135.43|4135.43|4135.43|4134.84|4134.84|0
1605522860000|2020-11-16 10:34:20|4135.65|4135.65|4135.65|4135.65|4135.65|4135.65|4135.65|4135.65|0
1605522870000|2020-11-16 10:34:30|4135.36|4135.36|4133.9|4133.9|4135.36|4135.36|4133.9|4133.9|0
1605522880000|2020-11-16 10:34:40|4134.19|4134.19|4134.49|4134.49|4134.49|4134.49|4134.19|4134.19|0
1605522890000|2020-11-16 10:34:50|4133.9|4133.9|4133.33|4133.33|4134.21|4134.21|4133.33|4133.33|0
1605522900000|2020-11-16 10:35:00|4133.55|4133.55|4133.55|4133.55|4133.55|4133.55|4133.55|4133.55|0
1605522920000|2020-11-16 10:35:20|4133.07|4133.07|4133.07|4133.07|4133.07|4133.07|4133.07|4133.07|0
1605522930000|2020-11-16 10:35:30|4132.77|4132.77|4131.46|4131.46|4132.77|4132.77|4131.46|4131.46|0
1605522940000|2020-11-16 10:35:40|4131.17|4131.17|4131.17|4131.17|4131.17|4131.17|4131.17|4131.17|0
1605522950000|2020-11-16 10:35:50|4130.87|4130.87|4130.87|4130.87|4130.87|4130.87|4130.87|4130.87|0
1605522960000|2020-11-16 10:36:00|4129.34|4129.34|4129.34|4129.34|4129.34|4129.34|4129.34|4129.34|0
1605522970000|2020-11-16 10:36:10|4129.56|4129.56|4129.49|4129.49|4129.56|4129.56|4129.27|4129.27|0
1605522980000|2020-11-16 10:36:20|4129.71|4129.71|4131.51|4131.51|4131.51|4131.51|4129.71|4129.71|0
1605522990000|2020-11-16 10:36:30|4131.73|4131.73|4133.36|4133.36|4133.58|4133.58|4131.73|4131.73|0
1605523010000|2020-11-16 10:36:50|4133.14|4133.14|4133.14|4133.14|4133.14|4133.14|4133.14|4133.14|0
1605523020000|2020-11-16 10:37:00|4133.36|4133.36|4133.36|4133.36|4133.36|4133.36|4133.36|4133.36|0
1605523030000|2020-11-16 10:37:10|4133.58|4133.58|4133.87|4133.87|4133.87|4133.87|4133.58|4133.58|0
1605523040000|2020-11-16 10:37:20|4134.11|4134.11|4134.11|4134.11|4134.11|4134.11|4134.11|4134.11|0
1605523060000|2020-11-16 10:37:40|4134.55|4134.55|4134.55|4134.55|4134.55|4134.55|4134.55|4134.55|0
1605523080000|2020-11-16 10:38:00|4135.14|4135.14|4134.85|4134.85|4135.14|4135.14|4134.85|4134.85|0
1605523090000|2020-11-16 10:38:10|4134.04|4134.04|4134.04|4134.04|4134.04|4134.04|4134.04|4134.04|0
1605523110000|2020-11-16 10:38:30|4134.63|4134.63|4134.63|4134.63|4134.63|4134.63|4134.63|4134.63|0
1605523130000|2020-11-16 10:38:50|4134.92|4134.92|4134.92|4134.92|4134.92|4134.92|4134.92|4134.92|0
1605523150000|2020-11-16 10:39:10|4135.4|4135.4|4135.38|4135.38|4135.62|4135.62|4135.38|4135.38|0
1605523160000|2020-11-16 10:39:20|4135.82|4135.82|4136.34|4136.34|4136.34|4136.34|4135.82|4135.82|0
1605523170000|2020-11-16 10:39:30|4136.63|4136.63|4136.63|4136.63|4136.63|4136.63|4136.63|4136.63|0
1605523190000|2020-11-16 10:39:50|4137.22|4137.22|4137.22|4137.22|4137.22|4137.22|4137.22|4137.22|0
1605523200000|2020-11-16 10:40:00|4136.92|4136.92|4136.92|4136.92|4136.92|4136.92|4136.92|4136.92|0
1605523210000|2020-11-16 10:40:10|4137.8|4137.8|4138.09|4138.09|4138.53|4138.53|4137.8|4137.8|0
1605523230000|2020-11-16 10:40:30|4137.85|4137.85|4138.29|4138.29|4138.29|4138.29|4137.85|4137.85|0
1605523240000|2020-11-16 10:40:40|4137.99|4137.99|4137.55|4137.55|4137.99|4137.99|4137.55|4137.55|0
1605523250000|2020-11-16 10:40:50|4137.57|4137.57|4137.57|4137.57|4137.57|4137.57|4137.57|4137.57|0
1605523260000|2020-11-16 10:41:00|4136.5|4136.5|4135.62|4135.62|4136.5|4136.5|4135.62|4135.62|0
1605523270000|2020-11-16 10:41:10|4135.33|4135.33|4135.33|4135.33|4135.33|4135.33|4135.33|4135.33|0
1605523300000|2020-11-16 10:41:40|4134.12|4134.12|4134.12|4134.12|4134.12|4134.12|4134.12|4134.12|0
1605523310000|2020-11-16 10:41:50|4134.36|4134.36|4133.48|4133.48|4134.36|4134.36|4133.48|4133.48|0
1605523320000|2020-11-16 10:42:00|4133.05|4133.05|4133.05|4133.05|4133.05|4133.05|4133.05|4133.05|0
1605523330000|2020-11-16 10:42:10|4132.75|4132.75|4132.75|4132.75|4132.75|4132.75|4132.75|4132.75|0
1605523340000|2020-11-16 10:42:20|4133.05|4133.05|4133.05|4133.05|4133.05|4133.05|4133.05|4133.05|0
1605523350000|2020-11-16 10:42:30|4132.75|4132.75|4132.75|4132.75|4132.75|4132.75|4132.75|4132.75|0
1605523380000|2020-11-16 10:43:00|4132.46|4132.46|4133.05|4133.05|4133.05|4133.05|4132.46|4132.46|0
1605523390000|2020-11-16 10:43:10|4133.34|4133.34|4133.63|4133.63|4133.63|4133.63|4133.34|4133.34|0
1605523400000|2020-11-16 10:43:20|4133.34|4133.34|4133.34|4133.34|4133.34|4133.34|4133.34|4133.34|0
1605523420000|2020-11-16 10:43:40|4132.85|4132.85|4130.17|4130.17|4132.85|4132.85|4130.17|4130.17|0
1605523430000|2020-11-16 10:43:50|4129.88|4129.88|4130.17|4130.17|4130.17|4130.17|4129.88|4129.88|0
1605523440000|2020-11-16 10:44:00|4129.88|4129.88|4130.17|4130.17|4130.17|4130.17|4129.88|4129.88|0
1605523450000|2020-11-16 10:44:10|4129.69|4129.69|4129.69|4129.69|4129.69|4129.69|4129.69|4129.69|0
1605523470000|2020-11-16 10:44:30|4129.47|4129.47|4129.47|4129.47|4129.47|4129.47|4129.47|4129.47|0
1605523480000|2020-11-16 10:44:40|4129.18|4129.18|4129.18|4129.18|4129.18|4129.18|4129.18|4129.18|0
1605523490000|2020-11-16 10:44:50|4128.88|4128.88|4128.88|4128.88|4128.88|4128.88|4128.88|4128.88|0
1605523510000|2020-11-16 10:45:10|4128.59|4128.59|4128.59|4128.59|4128.59|4128.59|4128.59|4128.59|0
1605523520000|2020-11-16 10:45:20|4128.81|4128.81|4128.76|4128.76|4129.35|4129.35|4128.76|4128.76|0
1605523530000|2020-11-16 10:45:30|4129.05|4129.05|4129.98|4129.98|4130.27|4130.27|4128.76|4128.76|0
1605523540000|2020-11-16 10:45:40|4129.49|4129.49|4129.49|4129.49|4129.49|4129.49|4129.49|4129.49|0
1605523560000|2020-11-16 10:46:00|4129.05|4129.05|4128.47|4128.47|4129.05|4129.05|4128.47|4128.47|0
1605523580000|2020-11-16 10:46:20|4128.17|4128.17|4127.69|4127.69|4128.17|4128.17|4127.45|4127.45|0
1605523590000|2020-11-16 10:46:30|4127.47|4127.47|4127.47|4127.47|4127.47|4127.47|4127.47|4127.47|0
1605523600000|2020-11-16 10:46:40|4127.18|4127.18|4127.14|4127.14|4127.18|4127.18|4127.14|4127.14|0
1605523610000|2020-11-16 10:46:50|4126.66|4126.66|4126.22|4126.22|4126.66|4126.66|4126.22|4126.22|0
1605523620000|2020-11-16 10:47:00|4126|4126|4125.22|4125.22|4126|4126|4125.22|4125.22|0
1605523640000|2020-11-16 10:47:20|4124.93|4124.93|4123.76|4123.76|4124.93|4124.93|4123.76|4123.76|0
1605523650000|2020-11-16 10:47:30|4122.81|4122.81|4122.69|4122.69|4122.81|4122.81|4122.23|4122.23|0
1605523660000|2020-11-16 10:47:40|4122.91|4122.91|4122.87|4122.87|4122.91|4122.91|4122.87|4122.87|0
1605523670000|2020-11-16 10:47:50|4123.36|4123.36|4123.79|4123.79|4123.79|4123.79|4123.36|4123.36|0
1605523690000|2020-11-16 10:48:10|4124.38|4124.38|4124.38|4124.38|4124.38|4124.38|4124.38|4124.38|0
1605523700000|2020-11-16 10:48:20|4124.62|4124.62|4124.84|4124.84|4124.84|4124.84|4124.62|4124.62|0
1605523710000|2020-11-16 10:48:30|4125.06|4125.06|4125.06|4125.06|4125.57|4125.57|4125.06|4125.06|0
1605523720000|2020-11-16 10:48:40|4125.5|4125.5|4126.23|4126.23|4126.23|4126.23|4125.5|4125.5|0
1605523740000|2020-11-16 10:49:00|4126.81|4126.81|4126.74|4126.74|4126.81|4126.81|4126.74|4126.74|0
1605523760000|2020-11-16 10:49:20|4127.4|4127.4|4127.4|4127.4|4127.4|4127.4|4127.4|4127.4|0
1605523780000|2020-11-16 10:49:40|4127.99|4127.99|4128.21|4128.21|4128.21|4128.21|4127.99|4127.99|0
1605523790000|2020-11-16 10:49:50|4128.5|4128.5|4128.5|4128.5|4128.5|4128.5|4128.5|4128.5|0
1605523800000|2020-11-16 10:50:00|4128.72|4128.72|4129.34|4129.34|4129.34|4129.34|4128.72|4128.72|0
1605523840000|2020-11-16 10:50:40|4132.28|4132.28|4132.28|4132.28|4132.28|4132.28|4132.28|4132.28|0
1605523850000|2020-11-16 10:50:50|4132.52|4132.52|4132.52|4132.52|4132.52|4132.52|4132.52|4132.52|0
1605523860000|2020-11-16 10:51:00|4132.04|4132.04|4132.04|4132.04|4132.04|4132.04|4132.04|4132.04|0
1605523870000|2020-11-16 10:51:10|4130.02|4130.02|4129.58|4129.58|4130.02|4130.02|4129.58|4129.58|0
1605523880000|2020-11-16 10:51:20|4129.12|4129.12|4129.12|4129.12|4129.12|4129.12|4129.12|4129.12|0
1605523890000|2020-11-16 10:51:30|4129.41|4129.41|4130.33|4130.33|4130.33|4130.33|4129.41|4129.41|0
1605523900000|2020-11-16 10:51:40|4130.77|4130.77|4130.76|4130.76|4130.77|4130.77|4130.76|4130.76|0
1605523920000|2020-11-16 10:52:00|4131.05|4131.05|4130.76|4130.76|4131.05|4131.05|4130.76|4130.76|0
1605523930000|2020-11-16 10:52:10|4131.24|4131.24|4132.77|4132.77|4132.77|4132.77|4131.24|4131.24|0
1605523940000|2020-11-16 10:52:20|4133.43|4133.43|4133.43|4133.43|4133.65|4133.65|4133.43|4133.43|0
1605523950000|2020-11-16 10:52:30|4133.72|4133.72|4133.72|4133.72|4133.72|4133.72|4133.72|4133.72|0
1605523960000|2020-11-16 10:52:40|4134.02|4134.02|4136.16|4136.16|4136.16|4136.16|4134.02|4134.02|0
1605523970000|2020-11-16 10:52:50|4135.23|4135.23|4135.23|4135.23|4135.23|4135.23|4135.23|4135.23|0
1605523980000|2020-11-16 10:53:00|4134.79|4134.79|4135.01|4135.01|4135.01|4135.01|4134.79|4134.79|0
1605523990000|2020-11-16 10:53:10|4133.72|4133.72|4133.5|4133.5|4133.72|4133.72|4133.5|4133.5|0
1605524010000|2020-11-16 10:53:30|4133.72|4133.72|4132.48|4132.48|4133.72|4133.72|4132.48|4132.48|0
1605524050000|2020-11-16 10:54:10|4132.7|4132.7|4132.77|4132.77|4132.77|4132.77|4132.7|4132.7|0
1605524070000|2020-11-16 10:54:30|4132.53|4132.53|4133.45|4133.45|4133.45|4133.45|4132.53|4132.53|0
1605524080000|2020-11-16 10:54:40|4133.67|4133.67|4133.97|4133.97|4133.97|4133.97|4133.67|4133.67|0
1605524110000|2020-11-16 10:55:10|4134.26|4134.26|4134.3|4134.3|4134.89|4134.89|4134.26|4134.26|0
1605524120000|2020-11-16 10:55:20|4134.01|4134.01|4133.04|4133.04|4134.01|4134.01|4133.04|4133.04|0
1605524140000|2020-11-16 10:55:40|4132.74|4132.74|4132.74|4132.74|4132.74|4132.74|4132.74|4132.74|0
1605524160000|2020-11-16 10:56:00|4132.23|4132.23|4132.45|4132.45|4132.45|4132.45|4132.23|4132.23|0
1605524170000|2020-11-16 10:56:10|4132.21|4132.21|4131.98|4131.98|4132.21|4132.21|4131.91|4131.91|0
1605524180000|2020-11-16 10:56:20|4132.28|4132.28|4132.28|4132.28|4132.28|4132.28|4132.28|4132.28|0
1605524190000|2020-11-16 10:56:30|4132.76|4132.76|4132.76|4132.76|4132.76|4132.76|4132.76|4132.76|0
1605524200000|2020-11-16 10:56:40|4133.06|4133.06|4133.06|4133.06|4133.06|4133.06|4133.06|4133.06|0
1605524210000|2020-11-16 10:56:50|4133.49|4133.49|4132.72|4132.72|4133.49|4133.49|4132.72|4132.72|0
1605524220000|2020-11-16 10:57:00|4131.99|4131.99|4131.99|4131.99|4131.99|4131.99|4131.99|4131.99|0
1605524230000|2020-11-16 10:57:10|4131.11|4131.11|4130.38|4130.38|4131.11|4131.11|4130.38|4130.38|0
1605524240000|2020-11-16 10:57:20|4130.09|4130.09|4128.7|4128.7|4130.09|4130.09|4128.24|4128.24|0
1605524270000|2020-11-16 10:57:50|4129.19|4129.19|4128.97|4128.97|4129.19|4129.19|4128.97|4128.97|0
1605524280000|2020-11-16 10:58:00|4128.72|4128.72|4129.19|4129.19|4129.19|4129.19|4128.72|4128.72|0
1605524290000|2020-11-16 10:58:10|4129.48|4129.48|4129.19|4129.19|4129.48|4129.48|4129.19|4129.19|0
1605524300000|2020-11-16 10:58:20|4128.89|4128.89|4128.16|4128.16|4128.89|4128.89|4128.16|4128.16|0
1605524330000|2020-11-16 10:58:50|4128.45|4128.45|4128.45|4128.45|4128.45|4128.45|4128.45|4128.45|0
1605524340000|2020-11-16 10:59:00|4128.19|4128.19|4128.19|4128.19|4128.19|4128.19|4128.19|4128.19|0
1605524350000|2020-11-16 10:59:10|4128.48|4128.48|4128.48|4128.48|4128.48|4128.48|4128.48|4128.48|0
1605524360000|2020-11-16 10:59:20|4128.77|4128.77|4130.24|4130.24|4130.24|4130.24|4128.77|4128.77|0
1605524370000|2020-11-16 10:59:30|4130.68|4130.68|4130.75|4130.75|4130.75|4130.75|4130.46|4130.46|0
1605524380000|2020-11-16 10:59:40|4130.97|4130.97|4133.23|4133.23|4133.23|4133.23|4130.97|4130.97|0
1605524400000|2020-11-16 11:00:00|4133.67|4133.67|4135.2|4135.2|4135.2|4135.2|4133.67|4133.67|0
1605524410000|2020-11-16 11:00:10|4134.01|4134.01|4134.25|4134.25|4134.25|4134.25|4134.01|4134.01|0
1605524420000|2020-11-16 11:00:20|4134.01|4134.01|4134.01|4134.01|4134.01|4134.01|4134.01|4134.01|0
1605524430000|2020-11-16 11:00:30|4134.44|4134.44|4134.44|4134.44|4134.44|4134.44|4134.44|4134.44|0
1605524440000|2020-11-16 11:00:40|4134.88|4134.88|4134.98|4134.98|4135.27|4135.27|4134.88|4134.88|0
1605524450000|2020-11-16 11:00:50|4135.42|4135.42|4136.34|4136.34|4136.34|4136.34|4135.42|4135.42|0
1605524470000|2020-11-16 11:01:10|4136.63|4136.63|4136.41|4136.41|4136.63|4136.63|4136.41|4136.41|0
1605524480000|2020-11-16 11:01:20|4136.47|4136.47|4136.48|4136.48|4136.48|4136.48|4136.47|4136.47|0
1605524500000|2020-11-16 11:01:40|4137.41|4137.41|4139.21|4139.21|4139.21|4139.21|4137.41|4137.41|0
1605524520000|2020-11-16 11:02:00|4139.79|4139.79|4140.45|4140.45|4140.45|4140.45|4139.79|4139.79|0
1605524530000|2020-11-16 11:02:10|4140.16|4140.16|4140.5|4140.5|4140.5|4140.5|4140.16|4140.16|0
1605524540000|2020-11-16 11:02:20|4140.21|4140.21|4140.21|4140.21|4140.21|4140.21|4140.21|4140.21|0
1605524550000|2020-11-16 11:02:30|4140.5|4140.5|4140.5|4140.5|4140.5|4140.5|4140.5|4140.5|0
1605524560000|2020-11-16 11:02:40|4140.45|4140.45|4140.44|4140.44|4140.45|4140.45|4140.44|4140.44|0
1605524580000|2020-11-16 11:03:00|4140.14|4140.14|4140.14|4140.14|4140.14|4140.14|4140.14|4140.14|0
1605524600000|2020-11-16 11:03:20|4140.44|4140.44|4140.44|4140.44|4140.44|4140.44|4140.44|4140.44|0
1605524620000|2020-11-16 11:03:40|4140.14|4140.14|4138.2|4138.2|4140.14|4140.14|4138.2|4138.2|0
1605524630000|2020-11-16 11:03:50|4137.98|4137.98|4137.93|4137.93|4137.98|4137.98|4137.93|4137.93|0
1605524650000|2020-11-16 11:04:10|4138.8|4138.8|4138.22|4138.22|4138.8|4138.8|4138.22|4138.22|0
1605524670000|2020-11-16 11:04:30|4137.34|4137.34|4137.34|4137.34|4137.34|4137.34|4137.34|4137.34|0
1605524700000|2020-11-16 11:05:00|4137.37|4137.37|4138.47|4138.47|4138.47|4138.47|4137.37|4137.37|0
1605524720000|2020-11-16 11:05:20|4138.76|4138.76|4138.76|4138.76|4138.76|4138.76|4138.76|4138.76|0
1605524740000|2020-11-16 11:05:40|4139.42|4139.42|4139.65|4139.65|4140.63|4140.63|4139.42|4139.42|0
1605524750000|2020-11-16 11:05:50|4139.41|4139.41|4139.41|4139.41|4139.41|4139.41|4139.41|4139.41|0
1605524760000|2020-11-16 11:06:00|4139.12|4139.12|4139.12|4139.12|4139.12|4139.12|4139.12|4139.12|0
1605524770000|2020-11-16 11:06:10|4139.41|4139.41|4139.41|4139.41|4139.41|4139.41|4139.41|4139.41|0
1605524780000|2020-11-16 11:06:20|4139.17|4139.17|4138.22|4138.22|4139.17|4139.17|4138|4138|0
1605524800000|2020-11-16 11:06:40|4138.8|4138.8|4138.86|4138.86|4138.86|4138.86|4138.8|4138.8|0
1605524810000|2020-11-16 11:06:50|4139.78|4139.78|4139.78|4139.78|4139.78|4139.78|4139.78|4139.78|0
1605524840000|2020-11-16 11:07:20|4139.19|4139.19|4137.81|4137.81|4139.19|4139.19|4137.81|4137.81|0
1605524850000|2020-11-16 11:07:30|4137.32|4137.32|4137.32|4137.32|4137.32|4137.32|4137.32|4137.32|0
1605524860000|2020-11-16 11:07:40|4137.03|4137.03|4137.62|4137.62|4137.62|4137.62|4137.03|4137.03|0
1605524870000|2020-11-16 11:07:50|4137.32|4137.32|4138.78|4138.78|4138.78|4138.78|4137.32|4137.32|0
1605524900000|2020-11-16 11:08:20|4139|4139|4140.51|4140.51|4140.51|4140.51|4139|4139|0
1605524920000|2020-11-16 11:08:40|4140.27|4140.27|4139.32|4139.32|4140.27|4140.27|4139.32|4139.32|0
1605524950000|2020-11-16 11:09:10|4138.54|4138.54|4138.25|4138.25|4138.54|4138.54|4138.25|4138.25|0
1605524960000|2020-11-16 11:09:20|4137.81|4137.81|4137.81|4137.81|4137.81|4137.81|4137.81|4137.81|0
1605524970000|2020-11-16 11:09:30|4137.57|4137.57|4137.57|4137.57|4137.57|4137.57|4137.57|4137.57|0
1605525000000|2020-11-16 11:10:00|4137.86|4137.86|4138.1|4138.1|4138.1|4138.1|4137.86|4137.86|0
1605525020000|2020-11-16 11:10:20|4137.81|4137.81|4137.81|4137.81|4137.81|4137.81|4137.81|4137.81|0
1605525040000|2020-11-16 11:10:40|4137.85|4137.85|4137.85|4137.85|4137.85|4137.85|4137.85|4137.85|0
1605525050000|2020-11-16 11:10:50|4137.56|4137.56|4137.56|4137.56|4137.56|4137.56|4137.56|4137.56|0
1605525070000|2020-11-16 11:11:10|4137.26|4137.26|4135.51|4135.51|4137.26|4137.26|4135.51|4135.51|0
1605525100000|2020-11-16 11:11:40|4135.49|4135.49|4135.49|4135.49|4135.49|4135.49|4135.49|4135.49|0
1605525110000|2020-11-16 11:11:50|4135.78|4135.78|4134.83|4134.83|4135.78|4135.78|4134.83|4134.83|0
1605525120000|2020-11-16 11:12:00|4134.11|4134.11|4133.52|4133.52|4134.11|4134.11|4133.52|4133.52|0
1605525140000|2020-11-16 11:12:20|4133.23|4133.23|4133.23|4133.23|4133.23|4133.23|4133.23|4133.23|0
1605525150000|2020-11-16 11:12:30|4132.93|4132.93|4132.93|4132.93|4132.93|4132.93|4132.93|4132.93|0
1605525160000|2020-11-16 11:12:40|4132.69|4132.69|4132.69|4132.69|4132.69|4132.69|4132.69|4132.69|0
1605525210000|2020-11-16 11:13:30|4131.52|4131.52|4131.72|4131.72|4131.72|4131.72|4131.09|4131.09|0
1605525240000|2020-11-16 11:14:00|4131.96|4131.96|4131.96|4131.96|4131.96|4131.96|4131.96|4131.96|0
1605525250000|2020-11-16 11:14:10|4131.5|4131.5|4131.45|4131.45|4131.74|4131.74|4131.16|4131.16|0
1605525260000|2020-11-16 11:14:20|4131.16|4131.16|4131.4|4131.4|4131.4|4131.4|4131.16|4131.16|0
1605525270000|2020-11-16 11:14:30|4131.62|4131.62|4132.37|4132.37|4132.37|4132.37|4131.62|4131.62|0
1605525280000|2020-11-16 11:14:40|4132.08|4132.08|4131.79|4131.79|4132.08|4132.08|4131.79|4131.79|0
1605525290000|2020-11-16 11:14:50|4132.22|4132.22|4132.22|4132.22|4132.22|4132.22|4132.22|4132.22|0
1605525300000|2020-11-16 11:15:00|4131.98|4131.98|4131.4|4131.4|4131.98|4131.98|4131.4|4131.4|0
1605525310000|2020-11-16 11:15:10|4130.91|4130.91|4130.91|4130.91|4130.91|4130.91|4130.91|4130.91|0
1605525320000|2020-11-16 11:15:20|4130.03|4130.03|4130.03|4130.03|4130.03|4130.03|4130.03|4130.03|0
1605525330000|2020-11-16 11:15:30|4130.33|4130.33|4130.09|4130.09|4130.33|4130.33|4130.09|4130.09|0
1605525340000|2020-11-16 11:15:40|4129.84|4129.84|4129.84|4129.84|4129.84|4129.84|4129.84|4129.84|0
1605525370000|2020-11-16 11:16:10|4128.97|4128.97|4128.97|4128.97|4128.97|4128.97|4128.97|4128.97|0
1605525380000|2020-11-16 11:16:20|4128.67|4128.67|4128.48|4128.48|4128.67|4128.67|4128.19|4128.19|0
1605525390000|2020-11-16 11:16:30|4128.77|4128.77|4129.07|4129.07|4129.07|4129.07|4128.48|4128.48|0
1605525400000|2020-11-16 11:16:40|4130.33|4130.33|4131.28|4131.28|4131.5|4131.5|4130.33|4130.33|0
1605525420000|2020-11-16 11:17:00|4131.2|4131.2|4131.2|4131.2|4131.2|4131.2|4131.2|4131.2|0
1605525430000|2020-11-16 11:17:10|4131.49|4131.49|4131.27|4131.27|4131.49|4131.49|4131.27|4131.27|0
1605525440000|2020-11-16 11:17:20|4131.06|4131.06|4131.06|4131.06|4131.06|4131.06|4131.06|4131.06|0
1605525450000|2020-11-16 11:17:30|4130.81|4130.81|4130.81|4130.81|4130.81|4130.81|4130.81|4130.81|0
1605525500000|2020-11-16 11:18:20|4130.52|4130.52|4129.47|4129.47|4130.52|4130.52|4129.47|4129.47|0
1605525510000|2020-11-16 11:18:30|4128.53|4128.53|4127.94|4127.94|4128.53|4128.53|4127.94|4127.94|0
1605525520000|2020-11-16 11:18:40|4128.23|4128.23|4128.45|4128.45|4128.45|4128.45|4128.23|4128.23|0
1605525530000|2020-11-16 11:18:50|4128.69|4128.69|4130.25|4130.25|4130.25|4130.25|4128.69|4128.69|0
1605525540000|2020-11-16 11:19:00|4130.84|4130.84|4130.84|4130.84|4130.84|4130.84|4130.84|4130.84|0
1605525570000|2020-11-16 11:19:30|4131.27|4131.27|4131.27|4131.27|4131.27|4131.27|4131.27|4131.27|0
1605525580000|2020-11-16 11:19:40|4131.03|4131.03|4131.03|4131.03|4131.03|4131.03|4131.03|4131.03|0
1605525590000|2020-11-16 11:19:50|4130.74|4130.74|4130.45|4130.45|4130.74|4130.74|4130.45|4130.45|0
1605525610000|2020-11-16 11:20:10|4129.86|4129.86|4129.86|4129.86|4129.86|4129.86|4129.86|4129.86|0
1605525620000|2020-11-16 11:20:20|4129.13|4129.13|4127.96|4127.96|4129.13|4129.13|4127.96|4127.96|0
1605525630000|2020-11-16 11:20:30|4128.26|4128.26|4128.26|4128.26|4128.26|4128.26|4128.26|4128.26|0
1605525650000|2020-11-16 11:20:50|4128.55|4128.55|4129.28|4129.28|4129.28|4129.28|4128.55|4128.55|0
1605525660000|2020-11-16 11:21:00|4129.57|4129.57|4129.28|4129.28|4129.57|4129.57|4129.28|4129.28|0
1605525670000|2020-11-16 11:21:10|4130.01|4130.01|4130.01|4130.01|4130.01|4130.01|4130.01|4130.01|0
1605525710000|2020-11-16 11:21:50|4130.3|4130.3|4130.3|4130.3|4130.3|4130.3|4130.3|4130.3|0
1605525720000|2020-11-16 11:22:00|4130.06|4130.06|4130.06|4130.06|4130.06|4130.06|4130.06|4130.06|0
1605525740000|2020-11-16 11:22:20|4131.42|4131.42|4131.64|4131.64|4131.64|4131.64|4131.42|4131.42|0
1605525770000|2020-11-16 11:22:50|4132.22|4132.22|4132.88|4132.88|4132.88|4132.88|4132.22|4132.22|0
1605525780000|2020-11-16 11:23:00|4133.47|4133.47|4134.15|4134.15|4134.15|4134.15|4133.42|4133.42|0
1605525790000|2020-11-16 11:23:10|4133.85|4133.85|4133.85|4133.85|4133.85|4133.85|4133.85|4133.85|0
1605525800000|2020-11-16 11:23:20|4134.15|4134.15|4134.15|4134.15|4134.15|4134.15|4134.15|4134.15|0
1605525810000|2020-11-16 11:23:30|4135.14|4135.14|4135.44|4135.44|4135.44|4135.44|4135.14|4135.14|0
1605525830000|2020-11-16 11:23:50|4136.02|4136.02|4136.02|4136.02|4136.02|4136.02|4136.02|4136.02|0
1605525890000|2020-11-16 11:24:50|4136.26|4136.26|4134.1|4134.1|4136.26|4136.26|4134.1|4134.1|0
1605525910000|2020-11-16 11:25:10|4134.68|4134.68|4134.1|4134.1|4134.68|4134.68|4134.1|4134.1|0
1605525960000|2020-11-16 11:26:00|4133.66|4133.66|4133.42|4133.42|4133.66|4133.66|4133.42|4133.42|0
1605525970000|2020-11-16 11:26:10|4133.71|4133.71|4133.71|4133.71|4133.71|4133.71|4133.42|4133.42|0
1605525980000|2020-11-16 11:26:20|4133.25|4133.25|4132.37|4132.37|4133.25|4133.25|4132.37|4132.37|0
1605525990000|2020-11-16 11:26:30|4132.07|4132.07|4131.71|4131.71|4132.66|4132.66|4131.71|4131.71|0
1605526020000|2020-11-16 11:27:00|4131.49|4131.49|4131.49|4131.49|4131.49|4131.49|4131.49|4131.49|0
1605526050000|2020-11-16 11:27:30|4130.28|4130.28|4129.99|4129.99|4130.28|4130.28|4129.99|4129.99|0
1605526070000|2020-11-16 11:27:50|4130.71|4130.71|4130.71|4130.71|4130.71|4130.71|4130.71|4130.71|0
1605526130000|2020-11-16 11:28:50|4130.18|4130.18|4129.89|4129.89|4130.18|4130.18|4129.89|4129.89|0
1605526150000|2020-11-16 11:29:10|4130.18|4130.18|4130.18|4130.18|4130.18|4130.18|4130.18|4130.18|0
1605526190000|2020-11-16 11:29:50|4130.4|4130.4|4130.4|4130.4|4130.4|4130.4|4130.4|4130.4|0
1605526200000|2020-11-16 11:30:00|4130.98|4130.98|4130.86|4130.86|4130.98|4130.98|4130.4|4130.4|0
1605526210000|2020-11-16 11:30:10|4130.37|4130.37|4130.37|4130.37|4130.37|4130.37|4130.37|4130.37|0
1605526220000|2020-11-16 11:30:20|4129.5|4129.5|4129.5|4129.5|4129.5|4129.5|4129.5|4129.5|0
1605526240000|2020-11-16 11:30:40|4129.01|4129.01|4129.01|4129.01|4129.01|4129.01|4129.01|4129.01|0
1605526260000|2020-11-16 11:31:00|4128.53|4128.53|4128.53|4128.53|4128.53|4128.53|4128.53|4128.53|0
1605526280000|2020-11-16 11:31:20|4128.23|4128.23|4127.94|4127.94|4128.23|4128.23|4127.94|4127.94|0
1605526290000|2020-11-16 11:31:30|4126.84|4126.84|4126.84|4126.84|4126.84|4126.84|4126.84|4126.84|0
1605526300000|2020-11-16 11:31:40|4127.33|4127.33|4127.33|4127.33|4127.33|4127.33|4127.33|4127.33|0
1605526310000|2020-11-16 11:31:50|4126.67|4126.67|4126.89|4126.89|4126.89|4126.89|4126.67|4126.67|0
1605526330000|2020-11-16 11:32:10|4126.65|4126.65|4124.87|4124.87|4126.65|4126.65|4124.87|4124.87|0
1605526340000|2020-11-16 11:32:20|4124.58|4124.58|4122.46|4122.46|4124.58|4124.58|4122.17|4122.17|0
1605526350000|2020-11-16 11:32:30|4122.71|4122.71|4122.71|4122.71|4122.71|4122.71|4122.71|4122.71|0
1605526370000|2020-11-16 11:32:50|4122.7|4122.7|4122.7|4122.7|4122.7|4122.7|4122.7|4122.7|0
1605526380000|2020-11-16 11:33:00|4122.67|4122.67|4123.63|4123.63|4123.72|4123.72|4122.62|4122.62|0
1605526390000|2020-11-16 11:33:10|4124.22|4124.22|4123.94|4123.94|4124.22|4124.22|4123.93|4123.93|0
1605526400000|2020-11-16 11:33:20|4123.93|4123.93|4124.17|4124.17|4124.17|4124.17|4123.93|4123.93|0
1605526420000|2020-11-16 11:33:40|4123.87|4123.87|4123.66|4123.66|4123.87|4123.87|4123.66|4123.66|0
1605526450000|2020-11-16 11:34:10|4123.22|4123.22|4123.18|4123.18|4123.22|4123.22|4123.18|4123.18|0
1605526460000|2020-11-16 11:34:20|4122.94|4122.94|4123.67|4123.67|4123.67|4123.67|4122.94|4122.94|0
1605526470000|2020-11-16 11:34:30|4123.43|4123.43|4123.43|4123.43|4123.43|4123.43|4123.43|4123.43|0
1605526490000|2020-11-16 11:34:50|4123.21|4123.21|4122.43|4122.43|4123.21|4123.21|4122.43|4122.43|0
1605526500000|2020-11-16 11:35:00|4122.65|4122.65|4122.65|4122.65|4122.65|4122.65|4122.65|4122.65|0
1605526510000|2020-11-16 11:35:10|4122.87|4122.87|4124.09|4124.09|4124.09|4124.09|4122.87|4122.87|0
1605526520000|2020-11-16 11:35:20|4124.97|4124.97|4125.19|4125.19|4125.19|4125.19|4124.75|4124.75|0
1605526530000|2020-11-16 11:35:30|4124.9|4124.9|4124.9|4124.9|4124.9|4124.9|4124.9|4124.9|0
1605526560000|2020-11-16 11:36:00|4125.48|4125.48|4125.45|4125.45|4125.48|4125.48|4125.45|4125.45|0
1605526590000|2020-11-16 11:36:30|4125.01|4125.01|4125.74|4125.74|4125.74|4125.74|4125.01|4125.01|0
1605526600000|2020-11-16 11:36:40|4126.04|4126.04|4126.23|4126.23|4126.47|4126.47|4126.04|4126.04|0
1605526630000|2020-11-16 11:37:10|4126.52|4126.52|4126.52|4126.52|4126.52|4126.52|4126.52|4126.52|0
1605526640000|2020-11-16 11:37:20|4127.18|4127.18|4127.18|4127.18|4127.18|4127.18|4127.18|4127.18|0
1605526650000|2020-11-16 11:37:30|4127.91|4127.91|4128.13|4128.13|4128.13|4128.13|4127.91|4127.91|0
1605526670000|2020-11-16 11:37:50|4128.86|4128.86|4128.49|4128.49|4128.86|4128.86|4128.27|4128.27|0
1605526680000|2020-11-16 11:38:00|4128.2|4128.2|4129.75|4129.75|4129.75|4129.75|4128.2|4128.2|0
1605526690000|2020-11-16 11:38:10|4130.34|4130.34|4133.32|4133.32|4133.32|4133.32|4130.34|4130.34|0
1605526710000|2020-11-16 11:38:30|4133.03|4133.03|4133.03|4133.03|4133.03|4133.03|4133.03|4133.03|0
1605526720000|2020-11-16 11:38:40|4133.04|4133.04|4130.58|4130.58|4133.04|4133.04|4130.58|4130.58|0
1605526730000|2020-11-16 11:38:50|4130.1|4130.1|4131.19|4131.19|4131.19|4131.19|4130.1|4130.1|0
1605526740000|2020-11-16 11:39:00|4131.22|4131.22|4131.22|4131.22|4131.22|4131.22|4131.22|4131.22|0
1605526760000|2020-11-16 11:39:20|4132.8|4132.8|4132.8|4132.8|4132.8|4132.8|4132.8|4132.8|0
1605526770000|2020-11-16 11:39:30|4132.51|4132.51|4132.51|4132.51|4132.51|4132.51|4132.51|4132.51|0
1605526780000|2020-11-16 11:39:40|4132.22|4132.22|4131.75|4131.75|4132.22|4132.22|4131.54|4131.54|0
1605526810000|2020-11-16 11:40:10|4131.46|4131.46|4132.34|4132.34|4132.34|4132.34|4131.46|4131.46|0
1605526850000|2020-11-16 11:40:50|4132.05|4132.05|4131.12|4131.12|4132.05|4132.05|4130.83|4130.83|0
1605526860000|2020-11-16 11:41:00|4130.54|4130.54|4130.54|4130.54|4130.54|4130.54|4130.54|4130.54|0
1605526870000|2020-11-16 11:41:10|4130.25|4130.25|4130|4130|4130.25|4130.25|4130|4130|0
1605526880000|2020-11-16 11:41:20|4130.49|4130.49|4130.54|4130.54|4130.54|4130.54|4130.25|4130.25|0
1605526890000|2020-11-16 11:41:30|4130.76|4130.76|4130.76|4130.76|4130.76|4130.76|4130.76|4130.76|0
1605526900000|2020-11-16 11:41:40|4130.32|4130.32|4130|4130|4130.54|4130.54|4130|4130|0
1605526910000|2020-11-16 11:41:50|4129.71|4129.71|4129.47|4129.47|4129.71|4129.71|4129.47|4129.47|0
1605526940000|2020-11-16 11:42:20|4127.93|4127.93|4127.64|4127.64|4127.93|4127.93|4127.64|4127.64|0
1605526960000|2020-11-16 11:42:40|4126.91|4126.91|4127.35|4127.35|4127.35|4127.35|4126.91|4126.91|0
1605526970000|2020-11-16 11:42:50|4126.57|4126.57|4126.28|4126.28|4126.57|4126.57|4126.28|4126.28|0
1605526980000|2020-11-16 11:43:00|4126.57|4126.57|4124.94|4124.94|4126.57|4126.57|4124.94|4124.94|0
1605526990000|2020-11-16 11:43:10|4125.38|4125.38|4125.67|4125.67|4125.67|4125.67|4125.38|4125.38|0
1605527020000|2020-11-16 11:43:40|4126.11|4126.11|4126.6|4126.6|4126.6|4126.6|4126.11|4126.11|0
1605527030000|2020-11-16 11:43:50|4127.18|4127.18|4127.18|4127.18|4127.18|4127.18|4127.18|4127.18|0
1605527040000|2020-11-16 11:44:00|4127.67|4127.67|4127.43|4127.43|4127.67|4127.67|4127.43|4127.43|0
1605527050000|2020-11-16 11:44:10|4127.64|4127.64|4127.64|4127.64|4127.64|4127.64|4127.64|4127.64|0
1605527070000|2020-11-16 11:44:30|4128.13|4128.13|4128.13|4128.13|4128.13|4128.13|4128.13|4128.13|0
1605527080000|2020-11-16 11:44:40|4127.89|4127.89|4128.35|4128.35|4128.35|4128.35|4127.87|4127.87|0
1605527100000|2020-11-16 11:45:00|4129.01|4129.01|4129.06|4129.06|4129.3|4129.3|4129.01|4129.01|0
1605527120000|2020-11-16 11:45:20|4128.77|4128.77|4128.77|4128.77|4128.77|4128.77|4128.77|4128.77|0
1605527140000|2020-11-16 11:45:40|4128.04|4128.04|4128.04|4128.04|4128.04|4128.04|4128.04|4128.04|0
1605527150000|2020-11-16 11:45:50|4128.92|4128.92|4128.92|4128.92|4128.92|4128.92|4128.92|4128.92|0
1605527160000|2020-11-16 11:46:00|4128.04|4128.04|4128.04|4128.04|4128.04|4128.04|4128.04|4128.04|0
1605527180000|2020-11-16 11:46:20|4128.26|4128.26|4128.51|4128.51|4128.51|4128.51|4128.26|4128.26|0
1605527200000|2020-11-16 11:46:40|4129.96|4129.96|4129.72|4129.72|4129.96|4129.96|4129.72|4129.72|0
1605527210000|2020-11-16 11:46:50|4129.48|4129.48|4129.96|4129.96|4129.96|4129.96|4129.48|4129.48|0
1605527220000|2020-11-16 11:47:00|4129.72|4129.72|4130.45|4130.45|4130.69|4130.69|4129.72|4129.72|0
1605527230000|2020-11-16 11:47:10|4131.04|4131.04|4131.1|4131.1|4131.1|4131.1|4131.04|4131.04|0
1605527240000|2020-11-16 11:47:20|4131.35|4131.35|4131.35|4131.35|4131.35|4131.35|4131.35|4131.35|0
1605527260000|2020-11-16 11:47:40|4132.88|4132.88|4132.88|4132.88|4132.88|4132.88|4132.88|4132.88|0
1605527270000|2020-11-16 11:47:50|4132.68|4132.68|4132.79|4132.79|4133.27|4133.27|4132.68|4132.68|0
1605527280000|2020-11-16 11:48:00|4132.81|4132.81|4132.81|4132.81|4132.81|4132.81|4132.81|4132.81|0
1605527300000|2020-11-16 11:48:20|4132.52|4132.52|4132.51|4132.51|4132.52|4132.52|4132.51|4132.51|0
1605527310000|2020-11-16 11:48:30|4132.22|4132.22|4132.22|4132.22|4132.22|4132.22|4132.22|4132.22|0
1605527320000|2020-11-16 11:48:40|4132.51|4132.51|4132.34|4132.34|4132.51|4132.51|4132.05|4132.05|0
1605527330000|2020-11-16 11:48:50|4131.54|4131.54|4132.51|4132.51|4132.51|4132.51|4131.54|4131.54|0
1605527340000|2020-11-16 11:49:00|4132.73|4132.73|4132.73|4132.73|4132.73|4132.73|4132.73|4132.73|0
1605527350000|2020-11-16 11:49:10|4132.74|4132.74|4132.74|4132.74|4132.74|4132.74|4132.74|4132.74|0
1605527370000|2020-11-16 11:49:30|4132.52|4132.52|4132.52|4132.52|4132.52|4132.52|4132.52|4132.52|0
1605527380000|2020-11-16 11:49:40|4132.28|4132.28|4132.57|4132.57|4132.57|4132.57|4132.28|4132.28|0
1605527400000|2020-11-16 11:50:00|4133|4133|4133.3|4133.3|4133.3|4133.3|4133|4133|0
1605527410000|2020-11-16 11:50:10|4133.33|4133.33|4133.11|4133.11|4133.33|4133.33|4132.89|4132.89|0
1605527420000|2020-11-16 11:50:20|4133.33|4133.33|4134.14|4134.14|4134.14|4134.14|4133.33|4133.33|0
1605527430000|2020-11-16 11:50:30|4134.43|4134.43|4134.43|4134.43|4134.43|4134.43|4134.43|4134.43|0
1605527440000|2020-11-16 11:50:40|4133.84|4133.84|4133.84|4133.84|4133.84|4133.84|4133.84|4133.84|0
1605527450000|2020-11-16 11:50:50|4134.14|4134.14|4134.43|4134.43|4134.43|4134.43|4134.14|4134.14|0
1605527460000|2020-11-16 11:51:00|4133.84|4133.84|4133.84|4133.84|4133.84|4133.84|4133.84|4133.84|0
1605527470000|2020-11-16 11:51:10|4134.14|4134.14|4134.14|4134.14|4134.14|4134.14|4134.14|4134.14|0
1605527480000|2020-11-16 11:51:20|4133.84|4133.84|4134.16|4134.16|4134.16|4134.16|4132.97|4132.97|0
1605527500000|2020-11-16 11:51:40|4134.45|4134.45|4134.45|4134.45|4134.75|4134.75|4134.16|4134.16|0
1605527510000|2020-11-16 11:51:50|4133.87|4133.87|4133.87|4133.87|4133.87|4133.87|4133.87|4133.87|0
1605527520000|2020-11-16 11:52:00|4133.83|4133.83|4133.83|4133.83|4133.83|4133.83|4133.83|4133.83|0
1605527530000|2020-11-16 11:52:10|4134.13|4134.13|4141.65|4141.65|4142.38|4142.38|4134.13|4134.13|0
1605527540000|2020-11-16 11:52:20|4141.17|4141.17|4148.3|4148.3|4149.13|4149.13|4141.17|4141.17|0
1605527550000|2020-11-16 11:52:30|4147.72|4147.72|4147.33|4147.33|4148.84|4148.84|4147.33|4147.33|0
1605527560000|2020-11-16 11:52:40|4147.04|4147.04|4150.52|4150.52|4150.76|4150.76|4147.04|4147.04|0
1605527570000|2020-11-16 11:52:50|4150.08|4150.08|4146.21|4146.21|4150.08|4150.08|4146.01|4146.01|0
1605527580000|2020-11-16 11:53:00|4148.06|4148.06|4150.1|4150.1|4150.1|4150.1|4148.06|4148.06|0
1605527590000|2020-11-16 11:53:10|4150.58|4150.58|4153.6|4153.6|4154.04|4154.04|4150.58|4150.58|0
1605527600000|2020-11-16 11:53:20|4153.67|4153.67|4159|4159|4159.29|4159.29|4153.67|4153.67|0
1605527610000|2020-11-16 11:53:30|4159.21|4159.21|4157.87|4157.87|4161.08|4161.08|4157.87|4157.87|0
1605527620000|2020-11-16 11:53:40|4159.04|4159.04|4152.69|4152.69|4160.04|4160.04|4152.69|4152.69|0
1605527630000|2020-11-16 11:53:50|4151.72|4151.72|4152.37|4152.37|4153.1|4153.1|4151.72|4151.72|0
1605527640000|2020-11-16 11:54:00|4152.08|4152.08|4147.38|4147.38|4152.08|4152.08|4147.38|4147.38|0
1605527650000|2020-11-16 11:54:10|4148.62|4148.62|4150.33|4150.33|4150.72|4150.72|4148.62|4148.62|0
1605527660000|2020-11-16 11:54:20|4151.86|4151.86|4153.34|4153.34|4154.56|4154.56|4151.86|4151.86|0
1605527670000|2020-11-16 11:54:30|4152.76|4152.76|4150.62|4150.62|4152.76|4152.76|4150.62|4150.62|0
1605527680000|2020-11-16 11:54:40|4150.38|4150.38|4150.08|4150.08|4150.38|4150.38|4150.08|4150.08|0
1605527690000|2020-11-16 11:54:50|4149.86|4149.86|4149.91|4149.91|4149.91|4149.91|4149.62|4149.62|0
1605527700000|2020-11-16 11:55:00|4150.13|4150.13|4149.94|4149.94|4150.86|4150.86|4149.94|4149.94|0
1605527710000|2020-11-16 11:55:10|4149.7|4149.7|4146.57|4146.57|4149.94|4149.94|4146.57|4146.57|0
1605527720000|2020-11-16 11:55:20|4146.33|4146.33|4148.71|4148.71|4148.71|4148.71|4146.33|4146.33|0
1605527730000|2020-11-16 11:55:30|4148.42|4148.42|4149.08|4149.08|4149.61|4149.61|4148.42|4148.42|0
1605527740000|2020-11-16 11:55:40|4149.37|4149.37|4149.15|4149.15|4150.83|4150.83|4149.15|4149.15|0
1605527750000|2020-11-16 11:55:50|4149.81|4149.81|4149.37|4149.37|4149.81|4149.81|4149.37|4149.37|0
1605527760000|2020-11-16 11:56:00|4150.44|4150.44|4156.99|4156.99|4156.99|4156.99|4150.44|4150.44|0
1605527770000|2020-11-16 11:56:10|4156.4|4156.4|4170.77|4170.77|4173.74|4173.74|4156.4|4156.4|0
1605527780000|2020-11-16 11:56:20|4170.11|4170.11|4173.68|4173.68|4177.82|4177.82|4170.11|4170.11|0
1605527790000|2020-11-16 11:56:30|4174.34|4174.34|4171.77|4171.77|4177.5|4177.5|4171.77|4171.77|0
1605527800000|2020-11-16 11:56:40|4171.53|4171.53|4177.8|4177.8|4179.19|4179.19|4170.88|4170.88|0
1605527810000|2020-11-16 11:56:50|4178.07|4178.07|4179.08|4179.08|4180.91|4180.91|4178.07|4178.07|0
1605527820000|2020-11-16 11:57:00|4178.84|4178.84|4175.37|4175.37|4178.84|4178.84|4174.63|4174.63|0
1605527830000|2020-11-16 11:57:10|4175.07|4175.07|4168.5|4168.5|4175.92|4175.92|4168.5|4168.5|0
1605527840000|2020-11-16 11:57:20|4169.23|4169.23|4179.28|4179.28|4179.57|4179.57|4169.23|4169.23|0
1605527850000|2020-11-16 11:57:30|4179.57|4179.57|4182.56|4182.56|4182.58|4182.58|4177.43|4177.43|0
1605527860000|2020-11-16 11:57:40|4183.73|4183.73|4184.99|4184.99|4184.99|4184.99|4181.57|4181.57|0
1605527870000|2020-11-16 11:57:50|4185.14|4185.14|4185.78|4185.78|4186.99|4186.99|4183.91|4183.91|0
1605527880000|2020-11-16 11:58:00|4185.88|4185.88|4184.64|4184.64|4185.88|4185.88|4183.47|4183.47|0
1605527890000|2020-11-16 11:58:10|4183.77|4183.77|4183.59|4183.59|4184.66|4184.66|4182.89|4182.89|0
1605527900000|2020-11-16 11:58:20|4183.68|4183.68|4185.45|4185.45|4186.03|4186.03|4183.61|4183.61|0
1605527910000|2020-11-16 11:58:30|4186.32|4186.32|4188.1|4188.1|4189.44|4189.44|4185.66|4185.66|0
1605527920000|2020-11-16 11:58:40|4188.35|4188.35|4188.45|4188.45|4189.18|4189.18|4187.79|4187.79|0
1605527930000|2020-11-16 11:58:50|4187.96|4187.96|4190.1|4190.1|4190.63|4190.63|4187.96|4187.96|0
1605527940000|2020-11-16 11:59:00|4192.33|4192.33|4193.78|4193.78|4194|4194|4191.26|4191.26|0
1605527950000|2020-11-16 11:59:10|4194.22|4194.22|4198.6|4198.6|4199.08|4199.08|4194.22|4194.22|0
1605527960000|2020-11-16 11:59:20|4198.82|4198.82|4198.06|4198.06|4200.64|4200.64|4197.16|4197.16|0
1605527970000|2020-11-16 11:59:30|4198.07|4198.07|4195.66|4195.66|4198.07|4198.07|4195.22|4195.22|0
1605527980000|2020-11-16 11:59:40|4195.95|4195.95|4194.88|4194.88|4197.14|4197.14|4193.76|4193.76|0
1605527990000|2020-11-16 11:59:50|4195.1|4195.1|4199.86|4199.86|4199.86|4199.86|4195.1|4195.1|0
1605528000000|2020-11-16 12:00:00|4199.57|4199.57|4197.95|4197.95|4199.57|4199.57|4196.82|4196.82|0
1605528010000|2020-11-16 12:00:10|4197.41|4197.41|4197.54|4197.54|4198.72|4198.72|4196.49|4196.49|0
1605528020000|2020-11-16 12:00:20|4198.02|4198.02|4195.22|4195.22|4198.02|4198.02|4194.98|4194.98|0
1605528030000|2020-11-16 12:00:30|4194.74|4194.74|4198|4198|4199.68|4199.68|4194.74|4194.74|0
1605528040000|2020-11-16 12:00:40|4197.51|4197.51|4196.44|4196.44|4197.51|4197.51|4196.44|4196.44|0
1605528050000|2020-11-16 12:00:50|4196.69|4196.69|4198.8|4198.8|4198.8|4198.8|4195.81|4195.81|0
1605528060000|2020-11-16 12:01:00|4198.87|4198.87|4201.35|4201.35|4201.35|4201.35|4198.87|4198.87|0
1605528070000|2020-11-16 12:01:10|4201.06|4201.06|4202.25|4202.25|4203.63|4203.63|4200.57|4200.57|0
1605528080000|2020-11-16 12:01:20|4201.66|4201.66|4200.64|4200.64|4201.91|4201.91|4199.91|4199.91|0
1605528090000|2020-11-16 12:01:30|4201.51|4201.51|4204.29|4204.29|4204.29|4204.29|4201.51|4201.51|0
1605528100000|2020-11-16 12:01:40|4204.07|4204.07|4205.17|4205.17|4205.41|4205.41|4203.83|4203.83|0
1605528110000|2020-11-16 12:01:50|4206.24|4206.24|4207.68|4207.68|4207.97|4207.97|4206.24|4206.24|0
1605528120000|2020-11-16 12:02:00|4207.89|4207.89|4208.62|4208.62|4209.16|4209.16|4207.89|4207.89|0
1605528130000|2020-11-16 12:02:10|4208.38|4208.38|4210.25|4210.25|4210.25|4210.25|4207.09|4207.09|0
1605528140000|2020-11-16 12:02:20|4210.49|4210.49|4211.22|4211.22|4211.52|4211.52|4210.27|4210.27|0
1605528150000|2020-11-16 12:02:30|4211.49|4211.49|4215.56|4215.56|4215.56|4215.56|4211.2|4211.2|0
1605528160000|2020-11-16 12:02:40|4215.85|4215.85|4218.46|4218.46|4221.33|4221.33|4215.85|4215.85|0
1605528170000|2020-11-16 12:02:50|4218.21|4218.21|4223.5|4223.5|4223.96|4223.96|4218.21|4218.21|0
1605528180000|2020-11-16 12:03:00|4224.09|4224.09|4224.84|4224.84|4224.84|4224.84|4224.06|4224.06|0
1605528190000|2020-11-16 12:03:10|4225.08|4225.08|4226.36|4226.36|4226.36|4226.36|4224.54|4224.54|0
1605528200000|2020-11-16 12:03:20|4227.33|4227.33|4231.42|4231.42|4231.42|4231.42|4225.85|4225.85|0
1605528210000|2020-11-16 12:03:30|4232.15|4232.15|4233.12|4233.12|4233.12|4233.12|4230.71|4230.71|0
1605528220000|2020-11-16 12:03:40|4233.37|4233.37|4229.48|4229.48|4233.37|4233.37|4229.48|4229.48|0
1605528230000|2020-11-16 12:03:50|4229.23|4229.23|4229.75|4229.75|4229.96|4229.96|4228.65|4228.65|0
1605528240000|2020-11-16 12:04:00|4229.86|4229.86|4229.68|4229.68|4230.03|4230.03|4229.15|4229.15|0
1605528250000|2020-11-16 12:04:10|4227.74|4227.74|4232.09|4232.09|4232.09|4232.09|4226.91|4226.91|0
1605528260000|2020-11-16 12:04:20|4231.85|4231.85|4227.81|4227.81|4234.58|4234.58|4227.81|4227.81|0
1605528270000|2020-11-16 12:04:30|4228.25|4228.25|4229.44|4229.44|4229.44|4229.44|4228.25|4228.25|0
1605528280000|2020-11-16 12:04:40|4228.71|4228.71|4230.73|4230.73|4230.73|4230.73|4228.71|4228.71|0
1605528290000|2020-11-16 12:04:50|4230.44|4230.44|4230.15|4230.15|4230.44|4230.44|4230.15|4230.15|0
1605528300000|2020-11-16 12:05:00|4230.73|4230.73|4236.12|4236.12|4236.71|4236.71|4230.73|4230.73|0
1605528310000|2020-11-16 12:05:10|4235.63|4235.63|4236.75|4236.75|4237|4237|4235.63|4235.63|0
1605528320000|2020-11-16 12:05:20|4237.05|4237.05|4234.25|4234.25|4237.05|4237.05|4234.25|4234.25|0
1605528330000|2020-11-16 12:05:30|4234.49|4234.49|4234.66|4234.66|4234.66|4234.66|4232.98|4232.98|0
1605528340000|2020-11-16 12:05:40|4235.63|4235.63|4229.53|4229.53|4235.63|4235.63|4229.53|4229.53|0
1605528350000|2020-11-16 12:05:50|4229.28|4229.28|4230.82|4230.82|4231.38|4231.38|4229.28|4229.28|0
1605528360000|2020-11-16 12:06:00|4231.4|4231.4|4235.51|4235.51|4236|4236|4231.4|4231.4|0
1605528370000|2020-11-16 12:06:10|4236.05|4236.05|4239.14|4239.14|4239.14|4239.14|4236.05|4236.05|0
1605528380000|2020-11-16 12:06:20|4239.43|4239.43|4240.62|4240.62|4240.62|4240.62|4238.13|4238.13|0
1605528390000|2020-11-16 12:06:30|4239.67|4239.67|4235.46|4235.46|4239.89|4239.89|4234.27|4234.27|0
1605528400000|2020-11-16 12:06:40|4236.04|4236.04|4234.32|4234.32|4236.04|4236.04|4234.32|4234.32|0
1605528410000|2020-11-16 12:06:50|4234.91|4234.91|4234.25|4234.25|4236.14|4236.14|4234.25|4234.25|0
1605528420000|2020-11-16 12:07:00|4234.49|4234.49|4235.27|4235.27|4236.34|4236.34|4234.25|4234.25|0
1605528430000|2020-11-16 12:07:10|4234.54|4234.54|4232.86|4232.86|4234.78|4234.78|4232.86|4232.86|0
1605528440000|2020-11-16 12:07:20|4233.1|4233.1|4231.65|4231.65|4233.1|4233.1|4231.65|4231.65|0
1605528450000|2020-11-16 12:07:30|4232.82|4232.82|4230.72|4230.72|4232.82|4232.82|4228.36|4228.36|0
1605528460000|2020-11-16 12:07:40|4230.96|4230.96|4230.14|4230.14|4230.96|4230.96|4229.46|4229.46|0
1605528470000|2020-11-16 12:07:50|4231.65|4231.65|4227.78|4227.78|4231.89|4231.89|4227.78|4227.78|0
1605528480000|2020-11-16 12:08:00|4227.29|4227.29|4230.31|4230.31|4230.31|4230.31|4226.12|4226.12|0
1605528490000|2020-11-16 12:08:10|4230.07|4230.07|4233.45|4233.45|4233.45|4233.45|4229.82|4229.82|0
1605528500000|2020-11-16 12:08:20|4233.01|4233.01|4232.06|4232.06|4233.01|4233.01|4231.77|4231.77|0
1605528510000|2020-11-16 12:08:30|4231.77|4231.77|4233.91|4233.91|4233.91|4233.91|4231.77|4231.77|0
1605528520000|2020-11-16 12:08:40|4233.9|4233.9|4232.91|4232.91|4235.33|4235.33|4232.91|4232.91|0
1605528530000|2020-11-16 12:08:50|4233.15|4233.15|4234.7|4234.7|4234.7|4234.7|4231.8|4231.8|0
1605528540000|2020-11-16 12:09:00|4234.21|4234.21|4232.96|4232.96|4234.21|4234.21|4232.77|4232.77|0
1605528550000|2020-11-16 12:09:10|4233.26|4233.26|4233.96|4233.96|4235.06|4235.06|4233.26|4233.26|0
1605528560000|2020-11-16 12:09:20|4234.55|4234.55|4234.31|4234.31|4235.67|4235.67|4233.77|4233.77|0
1605528570000|2020-11-16 12:09:30|4233.82|4233.82|4232.46|4232.46|4233.82|4233.82|4232.46|4232.46|0
1605528580000|2020-11-16 12:09:40|4232.02|4232.02|4229.44|4229.44|4232.02|4232.02|4229.44|4229.44|0
1605528590000|2020-11-16 12:09:50|4229.93|4229.93|4230.9|4230.9|4232.17|4232.17|4229.93|4229.93|0
1605528600000|2020-11-16 12:10:00|4231.14|4231.14|4234.94|4234.94|4234.94|4234.94|4231.14|4231.14|0
1605528610000|2020-11-16 12:10:10|4235.23|4235.23|4236.25|4236.25|4236.25|4236.25|4235.23|4235.23|0
1605528620000|2020-11-16 12:10:20|4236.01|4236.01|4234.96|4234.96|4236.5|4236.5|4234.96|4234.96|0
1605528630000|2020-11-16 12:10:30|4234.72|4234.72|4234.94|4234.94|4235.82|4235.82|4234.72|4234.72|0
1605528640000|2020-11-16 12:10:40|4235.18|4235.18|4235.21|4235.21|4235.45|4235.45|4234.96|4234.96|0
1605528650000|2020-11-16 12:10:50|4234.96|4234.96|4234.65|4234.65|4235.18|4235.18|4234.53|4234.53|0
1605528660000|2020-11-16 12:11:00|4233.77|4233.77|4234.6|4234.6|4234.84|4234.84|4233.77|4233.77|0
1605528670000|2020-11-16 12:11:10|4235.77|4235.77|4236.99|4236.99|4237.23|4237.23|4235.77|4235.77|0
1605528680000|2020-11-16 12:11:20|4236.74|4236.74|4236.16|4236.16|4236.74|4236.74|4236.16|4236.16|0
1605528690000|2020-11-16 12:11:30|4235.5|4235.5|4236.38|4236.38|4236.38|4236.38|4235.5|4235.5|0
1605528700000|2020-11-16 12:11:40|4236.67|4236.67|4237.99|4237.99|4237.99|4237.99|4236.67|4236.67|0
1605528710000|2020-11-16 12:11:50|4237.11|4237.11|4238.02|4238.02|4238.02|4238.02|4237.11|4237.11|0
1605528720000|2020-11-16 12:12:00|4237.78|4237.78|4236.38|4236.38|4237.78|4237.78|4236.08|4236.08|0
1605528730000|2020-11-16 12:12:10|4236.67|4236.67|4239.47|4239.47|4239.47|4239.47|4236.67|4236.67|0
1605528740000|2020-11-16 12:12:20|4240.13|4240.13|4240.57|4240.57|4241.37|4241.37|4239.45|4239.45|0
1605528750000|2020-11-16 12:12:30|4240.28|4240.28|4241.11|4241.11|4241.11|4241.11|4240.28|4240.28|0
1605528760000|2020-11-16 12:12:40|4241.3|4241.3|4242.67|4242.67|4242.67|4242.67|4241.3|4241.3|0
1605528770000|2020-11-16 12:12:50|4242.38|4242.38|4239.78|4239.78|4243.4|4243.4|4239.78|4239.78|0
1605528780000|2020-11-16 12:13:00|4240.26|4240.26|4243.19|4243.19|4243.94|4243.94|4240.26|4240.26|0
1605528790000|2020-11-16 12:13:10|4243.2|4243.2|4248|4248|4248.29|4248.29|4243.2|4243.2|0
1605528800000|2020-11-16 12:13:20|4248.29|4248.29|4249.35|4249.35|4249.35|4249.35|4246.66|4246.66|0
1605528810000|2020-11-16 12:13:30|4250.61|4250.61|4252.9|4252.9|4253.78|4253.78|4250.61|4250.61|0
1605528820000|2020-11-16 12:13:40|4252.42|4252.42|4253.88|4253.88|4253.88|4253.88|4252.12|4252.12|0
1605528830000|2020-11-16 12:13:50|4254.17|4254.17|4253.92|4253.92|4254.76|4254.76|4253.62|4253.62|0
1605528840000|2020-11-16 12:14:00|4254.88|4254.88|4253.76|4253.76|4255.13|4255.13|4253.47|4253.47|0
1605528850000|2020-11-16 12:14:10|4254.06|4254.06|4257.57|4257.57|4257.57|4257.57|4254.06|4254.06|0
1605528860000|2020-11-16 12:14:20|4258.54|4258.54|4260.29|4260.29|4260.29|4260.29|4257.73|4257.73|0
1605528870000|2020-11-16 12:14:30|4261.61|4261.61|4264.96|4264.96|4264.96|4264.96|4261.61|4261.61|0
1605528880000|2020-11-16 12:14:40|4265.25|4265.25|4268.44|4268.44|4269.02|4269.02|4265.25|4265.25|0
1605528890000|2020-11-16 12:14:50|4268.15|4268.15|4267.2|4267.2|4268.15|4268.15|4263.49|4263.49|0
1605528900000|2020-11-16 12:15:00|4267.34|4267.34|4269.46|4269.46|4269.46|4269.46|4265.73|4265.73|0
1605528910000|2020-11-16 12:15:10|4270.34|4270.34|4273.93|4273.93|4275.05|4275.05|4270.34|4270.34|0
1605528920000|2020-11-16 12:15:20|4269.55|4269.55|4269.64|4269.64|4269.79|4269.79|4266.91|4266.91|0
1605528930000|2020-11-16 12:15:30|4269.93|4269.93|4268.42|4268.42|4270.23|4270.23|4268.42|4268.42|0
1605528940000|2020-11-16 12:15:40|4269.3|4269.3|4271.78|4271.78|4271.78|4271.78|4269.3|4269.3|0
1605528950000|2020-11-16 12:15:50|4272.26|4272.26|4276.21|4276.21|4276.5|4276.5|4272.26|4272.26|0
1605528960000|2020-11-16 12:16:00|4277.18|4277.18|4277.94|4277.94|4277.94|4277.94|4276.77|4276.77|0
1605528970000|2020-11-16 12:16:10|4277.65|4277.65|4278.53|4278.53|4278.53|4278.53|4277.5|4277.5|0
1605528980000|2020-11-16 12:16:20|4278.24|4278.24|4281.94|4281.94|4284.6|4284.6|4278.21|4278.21|0
1605528990000|2020-11-16 12:16:30|4281.72|4281.72|4280.43|4280.43|4281.72|4281.72|4280.38|4280.38|0
1605529000000|2020-11-16 12:16:40|4281.45|4281.45|4279.87|4279.87|4281.74|4281.74|4278.4|4278.4|0
1605529010000|2020-11-16 12:16:50|4280.09|4280.09|4282.2|4282.2|4283.96|4283.96|4279.79|4279.79|0
1605529020000|2020-11-16 12:17:00|4283.08|4283.08|4281.38|4281.38|4283.57|4283.57|4281.38|4281.38|0
1605529030000|2020-11-16 12:17:10|4280.5|4280.5|4281.18|4281.18|4281.38|4281.38|4279.57|4279.57|0
1605529040000|2020-11-16 12:17:20|4280.59|4280.59|4278.13|4278.13|4281.18|4281.18|4277.84|4277.84|0
1605529050000|2020-11-16 12:17:30|4277.84|4277.84|4278.91|4278.91|4279.39|4279.39|4277.84|4277.84|0
1605529060000|2020-11-16 12:17:40|4278.03|4278.03|4278.84|4278.84|4278.91|4278.91|4277.43|4277.43|0
1605529070000|2020-11-16 12:17:50|4278.55|4278.55|4278.37|4278.37|4278.98|4278.98|4277.91|4277.91|0
1605529080000|2020-11-16 12:18:00|4279.08|4279.08|4280.05|4280.05|4281.51|4281.51|4279.08|4279.08|0
1605529090000|2020-11-16 12:18:10|4280.29|4280.29|4281.83|4281.83|4282.07|4282.07|4280.29|4280.29|0
1605529100000|2020-11-16 12:18:20|4281.34|4281.34|4280.46|4280.46|4281.34|4281.34|4280.46|4280.46|0
1605529110000|2020-11-16 12:18:30|4280.03|4280.03|4280.27|4280.27|4280.27|4280.27|4280.03|4280.03|0
1605529120000|2020-11-16 12:18:40|4280.92|4280.92|4282.39|4282.39|4282.39|4282.39|4280.92|4280.92|0
1605529140000|2020-11-16 12:19:00|4281.8|4281.8|4281.8|4281.8|4281.8|4281.8|4281.8|4281.8|0
1605529150000|2020-11-16 12:19:10|4281.51|4281.51|4279.44|4279.44|4281.94|4281.94|4279.44|4279.44|0
1605529160000|2020-11-16 12:19:20|4280.12|4280.12|4276.16|4276.16|4280.12|4280.12|4276.16|4276.16|0
1605529180000|2020-11-16 12:19:40|4276.45|4276.45|4275.65|4275.65|4276.45|4276.45|4275.35|4275.35|0
1605529190000|2020-11-16 12:19:50|4276.96|4276.96|4279.57|4279.57|4280.33|4280.33|4276.96|4276.96|0
1605529200000|2020-11-16 12:20:00|4280.45|4280.45|4281.14|4281.14|4281.88|4281.88|4280.16|4280.16|0
1605529220000|2020-11-16 12:20:20|4279.93|4279.93|4279.93|4279.93|4279.93|4279.93|4279.93|4279.93|0
1605529230000|2020-11-16 12:20:30|4279.35|4279.35|4280.22|4280.22|4280.52|4280.52|4279.35|4279.35|0
1605529240000|2020-11-16 12:20:40|4280.9|4280.9|4281.19|4281.19|4281.19|4281.19|4280.9|4280.9|0
1605529250000|2020-11-16 12:20:50|4280.54|4280.54|4281.56|4281.56|4281.56|4281.56|4280.54|4280.54|0
1605529260000|2020-11-16 12:21:00|4280.68|4280.68|4280.68|4280.68|4280.68|4280.68|4280.68|4280.68|0
1605529270000|2020-11-16 12:21:10|4280.39|4280.39|4282.25|4282.25|4282.25|4282.25|4280.39|4280.39|0
1605529280000|2020-11-16 12:21:20|4282.84|4282.84|4282.31|4282.31|4283.18|4283.18|4282.31|4282.31|0
1605529290000|2020-11-16 12:21:30|4281.43|4281.43|4280.54|4280.54|4281.72|4281.72|4280.54|4280.54|0
1605529300000|2020-11-16 12:21:40|4280.84|4280.84|4280.63|4280.63|4280.84|4280.84|4280.33|4280.33|0
1605529310000|2020-11-16 12:21:50|4281.35|4281.35|4284.32|4284.32|4284.32|4284.32|4281.35|4281.35|0
1605529320000|2020-11-16 12:22:00|4284.62|4284.62|4284.32|4284.32|4284.62|4284.62|4284.32|4284.32|0
1605529330000|2020-11-16 12:22:10|4283.6|4283.6|4283.62|4283.62|4284.5|4284.5|4283.11|4283.11|0
1605529340000|2020-11-16 12:22:20|4283.33|4283.33|4283.43|4283.43|4283.43|4283.43|4282.84|4282.84|0
1605529350000|2020-11-16 12:22:30|4283.13|4283.13|4283.4|4283.4|4283.4|4283.4|4282.38|4282.38|0
1605529360000|2020-11-16 12:22:40|4283.69|4283.69|4284.18|4284.18|4284.64|4284.64|4283.69|4283.69|0
1605529370000|2020-11-16 12:22:50|4284.42|4284.42|4284.91|4284.91|4284.91|4284.91|4284.42|4284.42|0
1605529380000|2020-11-16 12:23:00|4284.32|4284.32|4283.17|4283.17|4284.32|4284.32|4282.88|4282.88|0
1605529390000|2020-11-16 12:23:10|4282.95|4282.95|4283.03|4283.03|4283.03|4283.03|4282.24|4282.24|0
1605529400000|2020-11-16 12:23:20|4282.74|4282.74|4282.35|4282.35|4282.74|4282.74|4281.42|4281.42|0
1605529410000|2020-11-16 12:23:30|4282.84|4282.84|4282.54|4282.54|4282.84|4282.84|4282.54|4282.54|0
1605529420000|2020-11-16 12:23:40|4282.11|4282.11|4281.01|4281.01|4282.3|4282.3|4281.01|4281.01|0
1605529430000|2020-11-16 12:23:50|4280.13|4280.13|4279.06|4279.06|4280.13|4280.13|4279.06|4279.06|0
1605529440000|2020-11-16 12:24:00|4279.35|4279.35|4279.35|4279.35|4279.35|4279.35|4279.35|4279.35|0
1605529450000|2020-11-16 12:24:10|4279.64|4279.64|4281.47|4281.47|4281.47|4281.47|4279.64|4279.64|0
1605529460000|2020-11-16 12:24:20|4281.18|4281.18|4275.61|4275.61|4281.18|4281.18|4275.61|4275.61|0
1605529470000|2020-11-16 12:24:30|4274.73|4274.73|4275.9|4275.9|4276.19|4276.19|4274.73|4274.73|0
1605529480000|2020-11-16 12:24:40|4275.61|4275.61|4275.09|4275.09|4278.23|4278.23|4275.09|4275.09|0
1605529490000|2020-11-16 12:24:50|4275.39|4275.39|4275.31|4275.31|4275.39|4275.39|4275.09|4275.09|0
1605529500000|2020-11-16 12:25:00|4275.02|4275.02|4275.85|4275.85|4275.85|4275.85|4275.02|4275.02|0
1605529510000|2020-11-16 12:25:10|4276.73|4276.73|4277.02|4277.02|4277.6|4277.6|4276.73|4276.73|0
1605529520000|2020-11-16 12:25:20|4278.47|4278.47|4280.69|4280.69|4280.69|4280.69|4278.47|4278.47|0
1605529530000|2020-11-16 12:25:30|4280.1|4280.1|4277.67|4277.67|4280.1|4280.1|4277.67|4277.67|0
1605529540000|2020-11-16 12:25:40|4277.45|4277.45|4277.4|4277.4|4277.48|4277.48|4274.32|4274.32|0
1605529550000|2020-11-16 12:25:50|4277.42|4277.42|4276.3|4276.3|4277.42|4277.42|4276.3|4276.3|0
1605529560000|2020-11-16 12:26:00|4276.01|4276.01|4274.94|4274.94|4276.01|4276.01|4274.7|4274.7|0
1605529570000|2020-11-16 12:26:10|4274.21|4274.21|4274.19|4274.19|4274.21|4274.21|4274.16|4274.16|0
1605529580000|2020-11-16 12:26:20|4274.68|4274.68|4275.58|4275.58|4275.62|4275.62|4274.68|4274.68|0
1605529590000|2020-11-16 12:26:30|4275.87|4275.87|4274.43|4274.43|4275.87|4275.87|4274.14|4274.14|0
1605529600000|2020-11-16 12:26:40|4274.45|4274.45|4271.68|4271.68|4274.45|4274.45|4271.68|4271.68|0
1605529610000|2020-11-16 12:26:50|4272.85|4272.85|4274.98|4274.98|4274.98|4274.98|4272.85|4272.85|0
1605529620000|2020-11-16 12:27:00|4275.28|4275.28|4273.45|4273.45|4275.28|4275.28|4273.45|4273.45|0
1605529640000|2020-11-16 12:27:20|4274.33|4274.33|4275.54|4275.54|4275.54|4275.54|4274.33|4274.33|0
1605529650000|2020-11-16 12:27:30|4274.86|4274.86|4271.06|4271.06|4274.86|4274.86|4271.06|4271.06|0
1605529660000|2020-11-16 12:27:40|4269.14|4269.14|4269.72|4269.72|4270.02|4270.02|4269.14|4269.14|0
1605529670000|2020-11-16 12:27:50|4269.43|4269.43|4267.87|4267.87|4269.43|4269.43|4267.87|4267.87|0
1605529680000|2020-11-16 12:28:00|4267.58|4267.58|4267.53|4267.53|4267.58|4267.58|4267.29|4267.29|0
1605529690000|2020-11-16 12:28:10|4266.43|4266.43|4265.18|4265.18|4266.43|4266.43|4265.18|4265.18|0
1605529700000|2020-11-16 12:28:20|4264.31|4264.31|4265.4|4265.4|4265.48|4265.48|4264.31|4264.31|0
1605529710000|2020-11-16 12:28:30|4265.11|4265.11|4254.97|4254.97|4265.11|4265.11|4254.97|4254.97|0
1605529720000|2020-11-16 12:28:40|4255.19|4255.19|4252.49|4252.49|4255.7|4255.7|4252.49|4252.49|0
1605529730000|2020-11-16 12:28:50|4252.93|4252.93|4252.51|4252.51|4253.76|4253.76|4252.51|4252.51|0
1605529740000|2020-11-16 12:29:00|4252.81|4252.81|4254.67|4254.67|4254.67|4254.67|4252.75|4252.75|0
1605529750000|2020-11-16 12:29:10|4255.88|4255.88|4255.62|4255.62|4256.35|4256.35|4255.04|4255.04|0
1605529760000|2020-11-16 12:29:20|4255.41|4255.41|4257.4|4257.4|4257.4|4257.4|4254.04|4254.04|0
1605529770000|2020-11-16 12:29:30|4257.11|4257.11|4259.01|4259.01|4259.3|4259.3|4257.11|4257.11|0
1605529780000|2020-11-16 12:29:40|4258.71|4258.71|4260.03|4260.03|4260.03|4260.03|4258.42|4258.42|0
1605529790000|2020-11-16 12:29:50|4260.68|4260.68|4260.68|4260.68|4260.68|4260.68|4260.68|4260.68|0
1605529800000|2020-11-16 12:30:00|4260.97|4260.97|4260.97|4260.97|4262.29|4262.29|4260.97|4260.97|0
1605529810000|2020-11-16 12:30:10|4260.73|4260.73|4260.25|4260.25|4260.73|4260.73|4260.2|4260.2|0
1605529820000|2020-11-16 12:30:20|4260|4260|4260.6|4260.6|4260.6|4260.6|4260|4260|0
1605529830000|2020-11-16 12:30:30|4261.19|4261.19|4263.09|4263.09|4263.09|4263.09|4261.19|4261.19|0
1605529840000|2020-11-16 12:30:40|4263.53|4263.53|4263.71|4263.71|4263.71|4263.71|4263.42|4263.42|0
1605529850000|2020-11-16 12:30:50|4263.28|4263.28|4266.24|4266.24|4266.78|4266.78|4263.28|4263.28|0
1605529860000|2020-11-16 12:31:00|4266.83|4266.83|4264.8|4264.8|4266.83|4266.83|4264.76|4264.76|0
1605529870000|2020-11-16 12:31:10|4262.61|4262.61|4261.11|4261.11|4262.61|4262.61|4261.11|4261.11|0
1605529880000|2020-11-16 12:31:20|4260.81|4260.81|4260.81|4260.81|4260.81|4260.81|4260.81|4260.81|0
1605529890000|2020-11-16 12:31:30|4260.52|4260.52|4260.23|4260.23|4260.52|4260.52|4260.23|4260.23|0
1605529900000|2020-11-16 12:31:40|4260.81|4260.81|4261.3|4261.3|4261.3|4261.3|4260.81|4260.81|0
1605529910000|2020-11-16 12:31:50|4261.59|4261.59|4261.59|4261.59|4262.18|4262.18|4261.3|4261.3|0
1605529920000|2020-11-16 12:32:00|4261.01|4261.01|4261.01|4261.01|4261.01|4261.01|4261.01|4261.01|0
1605529930000|2020-11-16 12:32:10|4261.3|4261.3|4263|4263|4263|4263|4261.3|4261.3|0
1605529940000|2020-11-16 12:32:20|4264.36|4264.36|4265.9|4265.9|4265.9|4265.9|4264.36|4264.36|0
1605529950000|2020-11-16 12:32:30|4265.02|4265.02|4264|4264|4265.02|4265.02|4264|4264|0
1605529970000|2020-11-16 12:32:50|4263.41|4263.41|4263.48|4263.48|4263.48|4263.48|4262.61|4262.61|0
1605529980000|2020-11-16 12:33:00|4265.09|4265.09|4268.4|4268.4|4268.4|4268.4|4265.09|4265.09|0
1605529990000|2020-11-16 12:33:10|4267.81|4267.81|4268.3|4268.3|4268.3|4268.3|4267.81|4267.81|0
1605530000000|2020-11-16 12:33:20|4267.81|4267.81|4267.23|4267.23|4267.81|4267.81|4267.23|4267.23|0
1605530010000|2020-11-16 12:33:30|4266.93|4266.93|4262.95|4262.95|4266.93|4266.93|4262.95|4262.95|0
1605530020000|2020-11-16 12:33:40|4263.09|4263.09|4266.47|4266.47|4266.47|4266.47|4263.09|4263.09|0
1605530030000|2020-11-16 12:33:50|4267.72|4267.72|4267.72|4267.72|4267.72|4267.72|4267.72|4267.72|0
1605530040000|2020-11-16 12:34:00|4268.2|4268.2|4267.57|4267.57|4268.79|4268.79|4267.57|4267.57|0
1605530050000|2020-11-16 12:34:10|4268.78|4268.78|4268.71|4268.71|4269.08|4269.08|4268.71|4268.71|0
1605530060000|2020-11-16 12:34:20|4268.12|4268.12|4267.54|4267.54|4268.12|4268.12|4267.24|4267.24|0
1605530080000|2020-11-16 12:34:40|4264.87|4264.87|4264.63|4264.63|4264.87|4264.87|4264.63|4264.63|0
1605530090000|2020-11-16 12:34:50|4264.14|4264.14|4264.14|4264.14|4264.14|4264.14|4264.14|4264.14|0
1605530100000|2020-11-16 12:35:00|4264.39|4264.39|4264.09|4264.09|4264.39|4264.39|4264.09|4264.09|0
1605530110000|2020-11-16 12:35:10|4263.8|4263.8|4265.7|4265.7|4265.7|4265.7|4263.8|4263.8|0
1605530120000|2020-11-16 12:35:20|4265.94|4265.94|4265.41|4265.41|4265.94|4265.94|4265.41|4265.41|0
1605530130000|2020-11-16 12:35:30|4265.7|4265.7|4264.68|4264.68|4265.7|4265.7|4264.68|4264.68|0
1605530140000|2020-11-16 12:35:40|4265.16|4265.16|4265.46|4265.46|4265.46|4265.46|4265.16|4265.16|0
1605530150000|2020-11-16 12:35:50|4265.16|4265.16|4265.16|4265.16|4265.16|4265.16|4265.16|4265.16|0
1605530160000|2020-11-16 12:36:00|4264.68|4264.68|4264.68|4264.68|4264.68|4264.68|4264.68|4264.68|0
1605530170000|2020-11-16 12:36:10|4264.92|4264.92|4264.92|4264.92|4264.92|4264.92|4264.92|4264.92|0
1605530190000|2020-11-16 12:36:30|4264.44|4264.44|4264.1|4264.1|4264.44|4264.44|4263.56|4263.56|0
1605530200000|2020-11-16 12:36:40|4263.8|4263.8|4264.63|4264.63|4264.63|4264.63|4263.8|4263.8|0
1605530210000|2020-11-16 12:36:50|4264.34|4264.34|4264.56|4264.56|4264.58|4264.58|4264.25|4264.25|0
1605530220000|2020-11-16 12:37:00|4264.53|4264.53|4265.75|4265.75|4265.75|4265.75|4264.48|4264.48|0
1605530230000|2020-11-16 12:37:10|4265.77|4265.77|4265.8|4265.8|4265.8|4265.8|4265.77|4265.77|0
1605530240000|2020-11-16 12:37:20|4265.51|4265.51|4266.54|4266.54|4266.83|4266.83|4265.51|4265.51|0
1605530250000|2020-11-16 12:37:30|4266.52|4266.52|4265.2|4265.2|4266.81|4266.81|4265.2|4265.2|0
1605530260000|2020-11-16 12:37:40|4264.91|4264.91|4268.65|4268.65|4268.65|4268.65|4264.91|4264.91|0
1605530270000|2020-11-16 12:37:50|4269.53|4269.53|4269.53|4269.53|4269.53|4269.53|4269.53|4269.53|0
1605530280000|2020-11-16 12:38:00|4270.19|4270.19|4270.85|4270.85|4271.55|4271.55|4270.12|4270.12|0
1605530290000|2020-11-16 12:38:10|4270.55|4270.55|4270.55|4270.55|4270.55|4270.55|4270.26|4270.26|0
1605530300000|2020-11-16 12:38:20|4270.34|4270.34|4270.58|4270.58|4270.82|4270.82|4270.34|4270.34|0
1605530310000|2020-11-16 12:38:30|4270.34|4270.34|4271.21|4271.21|4271.21|4271.21|4270.34|4270.34|0
1605530320000|2020-11-16 12:38:40|4270.92|4270.92|4269.87|4269.87|4271.21|4271.21|4269.87|4269.87|0
1605530330000|2020-11-16 12:38:50|4269.29|4269.29|4268.83|4268.83|4269.29|4269.29|4268.83|4268.83|0
1605530340000|2020-11-16 12:39:00|4269.41|4269.41|4269.71|4269.71|4269.71|4269.71|4269.41|4269.41|0
1605530350000|2020-11-16 12:39:10|4269.22|4269.22|4272.53|4272.53|4272.53|4272.53|4269.22|4269.22|0
1605530360000|2020-11-16 12:39:20|4273.02|4273.02|4272.01|4272.01|4273.02|4273.02|4271.43|4271.43|0
1605530370000|2020-11-16 12:39:30|4271.72|4271.72|4270.84|4270.84|4271.72|4271.72|4270.84|4270.84|0
1605530380000|2020-11-16 12:39:40|4271.14|4271.14|4271.82|4271.82|4271.82|4271.82|4271.14|4271.14|0
1605530390000|2020-11-16 12:39:50|4272.07|4272.07|4271.26|4271.26|4272.07|4272.07|4270.96|4270.96|0
1605530400000|2020-11-16 12:40:00|4270.96|4270.96|4269.79|4269.79|4270.96|4270.96|4269.79|4269.79|0
1605530410000|2020-11-16 12:40:10|4269.35|4269.35|4269.32|4269.32|4269.35|4269.35|4269.32|4269.32|0
1605530420000|2020-11-16 12:40:20|4269.61|4269.61|4270.2|4270.2|4270.2|4270.2|4269.61|4269.61|0
1605530430000|2020-11-16 12:40:30|4269.32|4269.32|4269.03|4269.03|4269.91|4269.91|4269.03|4269.03|0
1605530440000|2020-11-16 12:40:40|4267.57|4267.57|4268.23|4268.23|4268.74|4268.74|4267.57|4267.57|0
1605530450000|2020-11-16 12:40:50|4268.53|4268.53|4267.41|4267.41|4269.25|4269.25|4267.41|4267.41|0
1605530460000|2020-11-16 12:41:00|4267.85|4267.85|4268.67|4268.67|4268.67|4268.67|4267.85|4267.85|0
1605530470000|2020-11-16 12:41:10|4268.96|4268.96|4271.18|4271.18|4271.66|4271.66|4268.96|4268.96|0
1605530480000|2020-11-16 12:41:20|4271.42|4271.42|4271.71|4271.71|4271.71|4271.71|4271.42|4271.42|0
1605530490000|2020-11-16 12:41:30|4271.69|4271.69|4271.69|4271.69|4271.69|4271.69|4271.11|4271.11|0
1605530500000|2020-11-16 12:41:40|4271.67|4271.67|4272.34|4272.34|4272.34|4272.34|4271.61|4271.61|0
1605530510000|2020-11-16 12:41:50|4272.63|4272.63|4273.39|4273.39|4273.39|4273.39|4272.41|4272.41|0
1605530520000|2020-11-16 12:42:00|4272.85|4272.85|4269.57|4269.57|4272.85|4272.85|4269.57|4269.57|0
1605530530000|2020-11-16 12:42:10|4270.15|4270.15|4270.2|4270.2|4270.2|4270.2|4269.91|4269.91|0
1605530540000|2020-11-16 12:42:20|4270.79|4270.79|4271.29|4271.29|4271.29|4271.29|4270.45|4270.45|0
1605530550000|2020-11-16 12:42:30|4271.53|4271.53|4274.24|4274.24|4274.24|4274.24|4271.53|4271.53|0
1605530560000|2020-11-16 12:42:40|4274.82|4274.82|4277.43|4277.43|4277.43|4277.43|4274.82|4274.82|0
1605530570000|2020-11-16 12:42:50|4277.39|4277.39|4278.32|4278.32|4278.61|4278.61|4277.37|4277.37|0
1605530580000|2020-11-16 12:43:00|4278.03|4278.03|4278.03|4278.03|4278.03|4278.03|4278.03|4278.03|0
1605530590000|2020-11-16 12:43:10|4278.27|4278.27|4278.71|4278.71|4278.71|4278.71|4278.27|4278.27|0
1605530600000|2020-11-16 12:43:20|4278.47|4278.47|4279.19|4279.19|4279.23|4279.23|4278.47|4278.47|0
1605530610000|2020-11-16 12:43:30|4278.71|4278.71|4279.29|4279.29|4279.29|4279.29|4278.71|4278.71|0
1605530620000|2020-11-16 12:43:40|4279|4279|4278.78|4278.78|4279|4279|4278.78|4278.78|0
1605530630000|2020-11-16 12:43:50|4279.02|4279.02|4278.39|4278.39|4279.02|4279.02|4278.39|4278.39|0
1605530640000|2020-11-16 12:44:00|4278.15|4278.15|4278.37|4278.37|4278.37|4278.37|4278.15|4278.15|0
1605530650000|2020-11-16 12:44:10|4278.59|4278.59|4280.92|4280.92|4280.92|4280.92|4278.59|4278.59|0
1605530660000|2020-11-16 12:44:20|4281.22|4281.22|4280.97|4280.97|4281.65|4281.65|4280.97|4280.97|0
1605530680000|2020-11-16 12:44:40|4280.39|4280.39|4281.51|4281.51|4281.51|4281.51|4280.39|4280.39|0
1605530690000|2020-11-16 12:44:50|4281.8|4281.8|4283.12|4283.12|4283.12|4283.12|4281.8|4281.8|0
1605530700000|2020-11-16 12:45:00|4282.82|4282.82|4280.22|4280.22|4283.07|4283.07|4280.22|4280.22|0
1605530710000|2020-11-16 12:45:10|4280.51|4280.51|4280.9|4280.9|4280.9|4280.9|4280.51|4280.51|0
1605530720000|2020-11-16 12:45:20|4281.19|4281.19|4281.19|4281.19|4281.19|4281.19|4281.19|4281.19|0
1605530730000|2020-11-16 12:45:30|4282.12|4282.12|4281.68|4281.68|4282.12|4282.12|4281.68|4281.68|0
1605530740000|2020-11-16 12:45:40|4282.26|4282.26|4282.26|4282.26|4282.26|4282.26|4282.26|4282.26|0
1605530750000|2020-11-16 12:45:50|4284.06|4284.06|4284.34|4284.34|4284.34|4284.34|4283.75|4283.75|0
1605530760000|2020-11-16 12:46:00|4285.21|4285.21|4283.73|4283.73|4285.21|4285.21|4283.73|4283.73|0
1605530770000|2020-11-16 12:46:10|4283.44|4283.44|4281.65|4281.65|4283.44|4283.44|4280.77|4280.77|0
1605530780000|2020-11-16 12:46:20|4281.94|4281.94|4281.93|4281.93|4281.94|4281.94|4281.93|4281.93|0
1605530790000|2020-11-16 12:46:30|4282.22|4282.22|4282.22|4282.22|4282.22|4282.22|4282.22|4282.22|0
1605530800000|2020-11-16 12:46:40|4282.66|4282.66|4282.66|4282.66|4282.66|4282.66|4282.66|4282.66|0
1605530810000|2020-11-16 12:46:50|4282.95|4282.95|4283.68|4283.68|4283.68|4283.68|4282.95|4282.95|0
1605530820000|2020-11-16 12:47:00|4283.6|4283.6|4282.36|4282.36|4283.6|4283.6|4282.21|4282.21|0
1605530830000|2020-11-16 12:47:10|4281.48|4281.48|4278.5|4278.5|4281.48|4281.48|4278.5|4278.5|0
1605530840000|2020-11-16 12:47:20|4278.55|4278.55|4277.96|4277.96|4278.55|4278.55|4277.96|4277.96|0
1605530850000|2020-11-16 12:47:30|4278.26|4278.26|4279.2|4279.2|4279.69|4279.69|4278.26|4278.26|0
1605530860000|2020-11-16 12:47:40|4279.98|4279.98|4280.13|4280.13|4280.65|4280.65|4279.98|4279.98|0
1605530870000|2020-11-16 12:47:50|4279.83|4279.83|4278.86|4278.86|4279.83|4279.83|4278.86|4278.86|0
1605530880000|2020-11-16 12:48:00|4279.3|4279.3|4283.58|4283.58|4283.58|4283.58|4279.3|4279.3|0
1605530890000|2020-11-16 12:48:10|4283.55|4283.55|4284.41|4284.41|4284.41|4284.41|4283.55|4283.55|0
1605530900000|2020-11-16 12:48:20|4285.07|4285.07|4285.07|4285.07|4285.07|4285.07|4285.07|4285.07|0
1605530910000|2020-11-16 12:48:30|4285.8|4285.8|4287.25|4287.25|4287.25|4287.25|4285.8|4285.8|0
1605530920000|2020-11-16 12:48:40|4287.79|4287.79|4286.62|4286.62|4288.27|4288.27|4286.62|4286.62|0
1605530930000|2020-11-16 12:48:50|4286.92|4286.92|4284.6|4284.6|4286.92|4286.92|4284.6|4284.6|0
1605530940000|2020-11-16 12:49:00|4284.89|4284.89|4285.57|4285.57|4285.94|4285.94|4284.89|4284.89|0
1605530950000|2020-11-16 12:49:10|4285.33|4285.33|4287.37|4287.37|4287.37|4287.37|4285.33|4285.33|0
1605530960000|2020-11-16 12:49:20|4287.67|4287.67|4287.67|4287.67|4287.67|4287.67|4287.67|4287.67|0
1605530970000|2020-11-16 12:49:30|4287.65|4287.65|4287.14|4287.14|4287.65|4287.65|4286.92|4286.92|0
1605530980000|2020-11-16 12:49:40|4287.72|4287.72|4287.5|4287.5|4287.72|4287.72|4287.5|4287.5|0
1605530990000|2020-11-16 12:49:50|4287.94|4287.94|4287.94|4287.94|4287.94|4287.94|4287.94|4287.94|0
1605531000000|2020-11-16 12:50:00|4287.98|4287.98|4290.09|4290.09|4290.99|4290.99|4287.94|4287.94|0
1605531010000|2020-11-16 12:50:10|4289.83|4289.83|4288.95|4288.95|4290.75|4290.75|4288.95|4288.95|0
1605531020000|2020-11-16 12:50:20|4288.73|4288.73|4287.26|4287.26|4288.75|4288.75|4287.26|4287.26|0
1605531030000|2020-11-16 12:50:30|4286.97|4286.97|4286.92|4286.92|4286.97|4286.97|4286.09|4286.09|0
1605531040000|2020-11-16 12:50:40|4287.17|4287.17|4287.17|4287.17|4287.63|4287.63|4287.17|4287.17|0
1605531050000|2020-11-16 12:50:50|4287.46|4287.46|4287.73|4287.73|4289.27|4289.27|4286.51|4286.51|0
1605531060000|2020-11-16 12:51:00|4287.95|4287.95|4287.73|4287.73|4287.95|4287.95|4287.73|4287.73|0
1605531070000|2020-11-16 12:51:10|4288.87|4288.87|4290.48|4290.48|4290.48|4290.48|4288.43|4288.43|0
1605531080000|2020-11-16 12:51:20|4289.89|4289.89|4289.65|4289.65|4290.13|4290.13|4289.65|4289.65|0
1605531090000|2020-11-16 12:51:30|4289.94|4289.94|4291.52|4291.52|4291.77|4291.77|4289.94|4289.94|0
1605531100000|2020-11-16 12:51:40|4291.08|4291.08|4288.38|4288.38|4291.08|4291.08|4288.38|4288.38|0
1605531110000|2020-11-16 12:51:50|4288.6|4288.6|4288.39|4288.39|4288.9|4288.9|4288.39|4288.39|0
1605531120000|2020-11-16 12:52:00|4287.95|4287.95|4288.82|4288.82|4288.82|4288.82|4287.41|4287.41|0
1605531130000|2020-11-16 12:52:10|4288.6|4288.6|4290.72|4290.72|4290.72|4290.72|4288.6|4288.6|0
1605531140000|2020-11-16 12:52:20|4291.01|4291.01|4290.33|4290.33|4291.01|4291.01|4290.09|4290.09|0
1605531150000|2020-11-16 12:52:30|4290.57|4290.57|4293.64|4293.64|4293.64|4293.64|4290.57|4290.57|0
1605531160000|2020-11-16 12:52:40|4293.16|4293.16|4293.88|4293.88|4293.88|4293.88|4293.16|4293.16|0
1605531170000|2020-11-16 12:52:50|4294.32|4294.32|4294.15|4294.15|4294.32|4294.32|4293.64|4293.64|0
1605531180000|2020-11-16 12:53:00|4293.88|4293.88|4291.48|4291.48|4293.88|4293.88|4291.48|4291.48|0
1605531190000|2020-11-16 12:53:10|4290.16|4290.16|4284.88|4284.88|4290.16|4290.16|4284.88|4284.88|0
1605531200000|2020-11-16 12:53:20|4285.17|4285.17|4289.69|4289.69|4289.69|4289.69|4285.17|4285.17|0
1605531210000|2020-11-16 12:53:30|4289.91|4289.91|4288.99|4288.99|4289.91|4289.91|4288.99|4288.99|0
1605531220000|2020-11-16 12:53:40|4289.87|4289.87|4290.09|4290.09|4290.09|4290.09|4289.87|4289.87|0
1605531230000|2020-11-16 12:53:50|4290.67|4290.67|4291.55|4291.55|4291.85|4291.85|4290.67|4290.67|0
1605531240000|2020-11-16 12:54:00|4292.28|4292.28|4290.23|4290.23|4292.28|4292.28|4289.8|4289.8|0
1605531250000|2020-11-16 12:54:10|4290.53|4290.53|4289.84|4289.84|4290.53|4290.53|4289.35|4289.35|0
1605531260000|2020-11-16 12:54:20|4289.55|4289.55|4288.53|4288.53|4289.55|4289.55|4288.53|4288.53|0
1605531270000|2020-11-16 12:54:30|4288.09|4288.09|4287.65|4287.65|4288.09|4288.09|4287.65|4287.65|0
1605531280000|2020-11-16 12:54:40|4287.16|4287.16|4287.7|4287.7|4287.7|4287.7|4287.16|4287.16|0
1605531290000|2020-11-16 12:54:50|4287.99|4287.99|4290.62|4290.62|4290.62|4290.62|4287.99|4287.99|0
1605531300000|2020-11-16 12:55:00|4290.32|4290.32|4290.54|4290.54|4290.54|4290.54|4290.32|4290.32|0
1605531310000|2020-11-16 12:55:10|4290.32|4290.32|4287.94|4287.94|4290.32|4290.32|4287.94|4287.94|0
1605531320000|2020-11-16 12:55:20|4287.64|4287.64|4286.5|4286.5|4287.64|4287.64|4286.5|4286.5|0
1605531330000|2020-11-16 12:55:30|4287.38|4287.38|4286.72|4286.72|4287.38|4287.38|4286.72|4286.72|0
1605531340000|2020-11-16 12:55:40|4287.45|4287.45|4286.67|4286.67|4287.45|4287.45|4286.18|4286.18|0
1605531350000|2020-11-16 12:55:50|4286.91|4286.91|4286.84|4286.84|4288.62|4288.62|4286.84|4286.84|0
1605531380000|2020-11-16 12:56:20|4285.82|4285.82|4285.82|4285.82|4285.82|4285.82|4285.82|4285.82|0
1605531390000|2020-11-16 12:56:30|4286.06|4286.06|4280.07|4280.07|4286.06|4286.06|4280.07|4280.07|0
1605531400000|2020-11-16 12:56:40|4281.38|4281.38|4281.09|4281.09|4281.38|4281.38|4281.09|4281.09|0
1605531410000|2020-11-16 12:56:50|4280.5|4280.5|4279.95|4279.95|4280.5|4280.5|4279.95|4279.95|0
1605531420000|2020-11-16 12:57:00|4281.72|4281.72|4282.38|4282.38|4282.38|4282.38|4281.72|4281.72|0
1605531430000|2020-11-16 12:57:10|4282.37|4282.37|4283.1|4283.1|4283.1|4283.1|4282.37|4282.37|0
1605531440000|2020-11-16 12:57:20|4282.86|4282.86|4282.93|4282.93|4283.15|4283.15|4282.86|4282.86|0
1605531450000|2020-11-16 12:57:30|4282.64|4282.64|4281.67|4281.67|4282.64|4282.64|4281.67|4281.67|0
1605531460000|2020-11-16 12:57:40|4281.38|4281.38|4281.95|4281.95|4281.96|4281.96|4281.08|4281.08|0
1605531470000|2020-11-16 12:57:50|4281.93|4281.93|4281.35|4281.35|4281.93|4281.93|4281.35|4281.35|0
1605531480000|2020-11-16 12:58:00|4281.1|4281.1|4281.1|4281.1|4281.1|4281.1|4281.1|4281.1|0
1605531490000|2020-11-16 12:58:10|4280.62|4280.62|4280.62|4280.62|4280.62|4280.62|4280.62|4280.62|0
1605531500000|2020-11-16 12:58:20|4281.1|4281.1|4280.91|4280.91|4281.1|4281.1|4280.38|4280.38|0
1605531520000|2020-11-16 12:58:40|4280.62|4280.62|4282.93|4282.93|4282.93|4282.93|4279.96|4279.96|0
1605531530000|2020-11-16 12:58:50|4283.41|4283.41|4283.17|4283.17|4283.41|4283.41|4283.17|4283.17|0
1605531540000|2020-11-16 12:59:00|4282.58|4282.58|4282.66|4282.66|4282.66|4282.66|4282.36|4282.36|0
1605531550000|2020-11-16 12:59:10|4282.36|4282.36|4282.36|4282.36|4282.36|4282.36|4282.36|4282.36|0
1605531560000|2020-11-16 12:59:20|4282.66|4282.66|4282.95|4282.95|4282.95|4282.95|4282.66|4282.66|0
1605531570000|2020-11-16 12:59:30|4283.24|4283.24|4285.48|4285.48|4285.48|4285.48|4283.24|4283.24|0
1605531580000|2020-11-16 12:59:40|4285.77|4285.77|4284.95|4284.95|4285.77|4285.77|4284.95|4284.95|0
1605531590000|2020-11-16 12:59:50|4285.43|4285.43|4285.72|4285.72|4285.72|4285.72|4285.14|4285.14|0
1605531600000|2020-11-16 13:00:00|4285.24|4285.24|4285.53|4285.53|4285.53|4285.53|4285.24|4285.24|0
1605531610000|2020-11-16 13:00:10|4285.24|4285.24|4284.65|4284.65|4285.24|4285.24|4284.65|4284.65|0
1605531620000|2020-11-16 13:00:20|4284.46|4284.46|4282.32|4282.32|4284.46|4284.46|4282.32|4282.32|0
1605531630000|2020-11-16 13:00:30|4281.88|4281.88|4280.86|4280.86|4281.88|4281.88|4280.86|4280.86|0
1605531640000|2020-11-16 13:00:40|4280.64|4280.64|4278.96|4278.96|4280.86|4280.86|4278.96|4278.96|0
1605531650000|2020-11-16 13:00:50|4278.92|4278.92|4279.84|4279.84|4279.84|4279.84|4278.92|4278.92|0
1605531660000|2020-11-16 13:01:00|4280.81|4280.81|4280.81|4280.81|4280.81|4280.81|4280.81|4280.81|0
1605531670000|2020-11-16 13:01:10|4281.4|4281.4|4282.02|4282.02|4282.02|4282.02|4281.4|4281.4|0
1605531680000|2020-11-16 13:01:20|4282.74|4282.74|4283.62|4283.62|4283.62|4283.62|4282.74|4282.74|0
1605531690000|2020-11-16 13:01:30|4284.21|4284.21|4284.13|4284.13|4284.21|4284.21|4283.91|4283.91|0
1605531700000|2020-11-16 13:01:40|4284.72|4284.72|4287.37|4287.37|4287.37|4287.37|4284.72|4284.72|0
1605531710000|2020-11-16 13:01:50|4287.61|4287.61|4286.66|4286.66|4287.61|4287.61|4286.66|4286.66|0
1605531730000|2020-11-16 13:02:10|4287.54|4287.54|4288.05|4288.05|4288.05|4288.05|4287.54|4287.54|0
1605531740000|2020-11-16 13:02:20|4287.59|4287.59|4287.65|4287.65|4287.94|4287.94|4287.3|4287.3|0
1605531750000|2020-11-16 13:02:30|4287.35|4287.35|4287.35|4287.35|4287.35|4287.35|4287.35|4287.35|0
1605531760000|2020-11-16 13:02:40|4286.77|4286.77|4286.53|4286.53|4286.77|4286.77|4286.04|4286.04|0
1605531770000|2020-11-16 13:02:50|4286.82|4286.82|4286.82|4286.82|4286.82|4286.82|4286.82|4286.82|0
1605531780000|2020-11-16 13:03:00|4287.35|4287.35|4288.33|4288.33|4288.33|4288.33|4287.35|4287.35|0
1605531790000|2020-11-16 13:03:10|4288.04|4288.04|4288.35|4288.35|4288.35|4288.35|4288.04|4288.04|0
1605531800000|2020-11-16 13:03:20|4288.64|4288.64|4287.64|4287.64|4288.93|4288.93|4287.64|4287.64|0
1605531810000|2020-11-16 13:03:30|4287.61|4287.61|4288.32|4288.32|4288.84|4288.84|4287.61|4287.61|0
1605531820000|2020-11-16 13:03:40|4288.91|4288.91|4288.91|4288.91|4288.91|4288.91|4288.91|4288.91|0
1605531830000|2020-11-16 13:03:50|4288.62|4288.62|4288.62|4288.62|4288.69|4288.69|4287.74|4287.74|0
1605531840000|2020-11-16 13:04:00|4288.91|4288.91|4292.21|4292.21|4292.21|4292.21|4288.25|4288.25|0
1605531850000|2020-11-16 13:04:10|4294.26|4294.26|4297.04|4297.04|4297.04|4297.04|4294.26|4294.26|0
1605531860000|2020-11-16 13:04:20|4297.07|4297.07|4295.9|4295.9|4297.36|4297.36|4295.75|4295.75|0
1605531870000|2020-11-16 13:04:30|4296.56|4296.56|4294.05|4294.05|4296.56|4296.56|4293.51|4293.51|0
1605531880000|2020-11-16 13:04:40|4293.76|4293.76|4293.17|4293.17|4293.76|4293.76|4293.17|4293.17|0
1605531890000|2020-11-16 13:04:50|4293.47|4293.47|4294.3|4294.3|4294.3|4294.3|4293.16|4293.16|0
1605531900000|2020-11-16 13:05:00|4294|4294|4294|4294|4294|4294|4294|4294|0
1605531910000|2020-11-16 13:05:10|4294.25|4294.25|4295.56|4295.56|4295.56|4295.56|4294.25|4294.25|0
1605531920000|2020-11-16 13:05:20|4294.69|4294.69|4293.64|4293.64|4294.69|4294.69|4293.64|4293.64|0
1605531930000|2020-11-16 13:05:30|4293.62|4293.62|4293.4|4293.4|4293.64|4293.64|4292.76|4292.76|0
1605531940000|2020-11-16 13:05:40|4292.52|4292.52|4293.71|4293.71|4293.71|4293.71|4292.52|4292.52|0
1605531950000|2020-11-16 13:05:50|4293.42|4293.42|4292.95|4292.95|4293.42|4293.42|4292.93|4292.93|0
1605531960000|2020-11-16 13:06:00|4290.81|4290.81|4289.74|4289.74|4291.1|4291.1|4289.74|4289.74|0
1605531970000|2020-11-16 13:06:10|4288.57|4288.57|4290.03|4290.03|4290.03|4290.03|4288.57|4288.57|0
1605531980000|2020-11-16 13:06:20|4289.74|4289.74|4289.15|4289.15|4289.74|4289.74|4289.15|4289.15|0
1605531990000|2020-11-16 13:06:30|4289.4|4289.4|4289.4|4289.4|4289.4|4289.4|4289.4|4289.4|0
1605532000000|2020-11-16 13:06:40|4289.1|4289.1|4287.98|4287.98|4289.1|4289.1|4287.98|4287.98|0
1605532010000|2020-11-16 13:06:50|4289.37|4289.37|4289.83|4289.83|4290.12|4290.12|4289.37|4289.37|0
1605532020000|2020-11-16 13:07:00|4290.56|4290.56|4290.56|4290.56|4290.56|4290.56|4290.56|4290.56|0
1605532030000|2020-11-16 13:07:10|4291.46|4291.46|4294.45|4294.45|4294.45|4294.45|4291.46|4291.46|0
1605532040000|2020-11-16 13:07:20|4294.67|4294.67|4295.46|4295.46|4295.46|4295.46|4294.51|4294.51|0
1605532050000|2020-11-16 13:07:30|4295.94|4295.94|4295.77|4295.77|4296.53|4296.53|4295.77|4295.77|0
1605532060000|2020-11-16 13:07:40|4295.8|4295.8|4292.38|4292.38|4295.8|4295.8|4292.38|4292.38|0
1605532070000|2020-11-16 13:07:50|4292.36|4292.36|4294.78|4294.78|4294.78|4294.78|4292.34|4292.34|0
1605532080000|2020-11-16 13:08:00|4295|4295|4294.88|4294.88|4295.31|4295.31|4294.78|4294.78|0
1605532090000|2020-11-16 13:08:10|4294.29|4294.29|4294.08|4294.08|4294.3|4294.3|4294.08|4294.08|0
1605532100000|2020-11-16 13:08:20|4293.78|4293.78|4293.78|4293.78|4293.78|4293.78|4293.49|4293.49|0
1605532110000|2020-11-16 13:08:30|4294.37|4294.37|4295.61|4295.61|4295.61|4295.61|4294.37|4294.37|0
1605532120000|2020-11-16 13:08:40|4296.2|4296.2|4297.36|4297.36|4297.36|4297.36|4296.2|4296.2|0
1605532130000|2020-11-16 13:08:50|4297.42|4297.42|4298.08|4298.08|4298.08|4298.08|4297.42|4297.42|0
1605532140000|2020-11-16 13:09:00|4298.04|4298.04|4298.9|4298.9|4298.91|4298.91|4298.04|4298.04|0
1605532150000|2020-11-16 13:09:10|4298.46|4298.46|4298.25|4298.25|4298.54|4298.54|4297.66|4297.66|0
1605532160000|2020-11-16 13:09:20|4298.83|4298.83|4297.69|4297.69|4298.83|4298.83|4297.66|4297.66|0
1605532170000|2020-11-16 13:09:30|4297.7|4297.7|4297.4|4297.4|4297.7|4297.7|4297.4|4297.4|0
1605532180000|2020-11-16 13:09:40|4297.38|4297.38|4299.14|4299.14|4299.14|4299.14|4297.38|4297.38|0
1605532190000|2020-11-16 13:09:50|4300.02|4300.02|4300.99|4300.99|4300.99|4300.99|4300.02|4300.02|0
1605532200000|2020-11-16 13:10:00|4301.23|4301.23|4303.79|4303.79|4303.79|4303.79|4301.23|4301.23|0
1605532210000|2020-11-16 13:10:10|4303.2|4303.2|4303.42|4303.42|4303.64|4303.64|4302.91|4302.91|0
1605532220000|2020-11-16 13:10:20|4302.84|4302.84|4303.2|4303.2|4303.2|4303.2|4302.62|4302.62|0
1605532230000|2020-11-16 13:10:30|4303.5|4303.5|4304.57|4304.57|4304.57|4304.57|4303.5|4303.5|0
1605532240000|2020-11-16 13:10:40|4304.62|4304.62|4304.61|4304.61|4304.62|4304.62|4304.3|4304.3|0
1605532250000|2020-11-16 13:10:50|4305.7|4305.7|4306.73|4306.73|4307.24|4307.24|4305.7|4305.7|0
1605532260000|2020-11-16 13:11:00|4306.79|4306.79|4304.87|4304.87|4307.09|4307.09|4304.87|4304.87|0
1605532270000|2020-11-16 13:11:10|4305.36|4305.36|4305.65|4305.65|4305.65|4305.65|4305.36|4305.36|0
1605532280000|2020-11-16 13:11:20|4305.94|4305.94|4308.13|4308.13|4308.13|4308.13|4305.94|4305.94|0
1605532290000|2020-11-16 13:11:30|4307.7|4307.7|4309.01|4309.01|4309.01|4309.01|4307.7|4307.7|0
1605532300000|2020-11-16 13:11:40|4309.23|4309.23|4308.78|4308.78|4309.23|4309.23|4308.74|4308.74|0
1605532310000|2020-11-16 13:11:50|4308.54|4308.54|4308.54|4308.54|4308.54|4308.54|4308.54|4308.54|0
1605532320000|2020-11-16 13:12:00|4309.49|4309.49|4309.93|4309.93|4309.93|4309.93|4309.44|4309.44|0
1605532330000|2020-11-16 13:12:10|4309.63|4309.63|4310.8|4310.8|4310.8|4310.8|4309.63|4309.63|0
1605532340000|2020-11-16 13:12:20|4311.29|4311.29|4308.85|4308.85|4312.83|4312.83|4308.85|4308.85|0
1605532350000|2020-11-16 13:12:30|4309.15|4309.15|4309.98|4309.98|4310.27|4310.27|4309.15|4309.15|0
1605532360000|2020-11-16 13:12:40|4309.73|4309.73|4309.78|4309.78|4309.78|4309.78|4308.76|4308.76|0
1605532370000|2020-11-16 13:12:50|4309.54|4309.54|4308.47|4308.47|4309.83|4309.83|4308.47|4308.47|0
1605532380000|2020-11-16 13:13:00|4308.71|4308.71|4309.3|4309.3|4309.3|4309.3|4308.71|4308.71|0
1605532390000|2020-11-16 13:13:10|4309.05|4309.05|4309.49|4309.49|4309.49|4309.49|4309.05|4309.05|0
1605532400000|2020-11-16 13:13:20|4309.78|4309.78|4309.93|4309.93|4309.93|4309.93|4309.49|4309.49|0
1605532410000|2020-11-16 13:13:30|4309.64|4309.64|4309.93|4309.93|4310.52|4310.52|4309.64|4309.64|0
1605532430000|2020-11-16 13:13:50|4308.61|4308.61|4308.79|4308.79|4308.79|4308.79|4308.15|4308.15|0
1605532440000|2020-11-16 13:14:00|4310.2|4310.2|4306.45|4306.45|4310.44|4310.44|4306.45|4306.45|0
1605532450000|2020-11-16 13:14:10|4305.72|4305.72|4304.09|4304.09|4305.72|4305.72|4302|4302|0
1605532460000|2020-11-16 13:14:20|4304.33|4304.33|4305.14|4305.14|4305.14|4305.14|4304.33|4304.33|0
1605532470000|2020-11-16 13:14:30|4305.36|4305.36|4305.87|4305.87|4306.16|4306.16|4305.14|4305.14|0
1605532480000|2020-11-16 13:14:40|4305.38|4305.38|4303.78|4303.78|4305.38|4305.38|4303.78|4303.78|0
1605532490000|2020-11-16 13:14:50|4303.19|4303.19|4303.54|4303.54|4303.78|4303.78|4303.19|4303.19|0
1605532500000|2020-11-16 13:15:00|4303.25|4303.25|4303.54|4303.54|4303.54|4303.54|4302.3|4302.3|0
1605532510000|2020-11-16 13:15:10|4303.57|4303.57|4304.74|4304.74|4304.74|4304.74|4302.99|4302.99|0
1605532520000|2020-11-16 13:15:20|4305.91|4305.91|4305.91|4305.91|4305.91|4305.91|4305.91|4305.91|0
1605532530000|2020-11-16 13:15:30|4306.2|4306.2|4306.86|4306.86|4306.86|4306.86|4306.2|4306.2|0
1605532540000|2020-11-16 13:15:40|4307.08|4307.08|4309.17|4309.17|4309.17|4309.17|4307.08|4307.08|0
1605532550000|2020-11-16 13:15:50|4309.22|4309.22|4309.51|4309.51|4309.81|4309.81|4309.22|4309.22|0
1605532560000|2020-11-16 13:16:00|4309.95|4309.95|4310.8|4310.8|4310.8|4310.8|4309.66|4309.66|0
1605532570000|2020-11-16 13:16:10|4311.39|4311.39|4311.77|4311.77|4312.07|4312.07|4311.39|4311.39|0
1605532580000|2020-11-16 13:16:20|4312.07|4312.07|4314.38|4314.38|4314.38|4314.38|4312.07|4312.07|0
1605532590000|2020-11-16 13:16:30|4314.08|4314.08|4316.57|4316.57|4316.57|4316.57|4314.08|4314.08|0
1605532600000|2020-11-16 13:16:40|4316.86|4316.86|4317.52|4317.52|4318|4318|4316.86|4316.86|0
1605532610000|2020-11-16 13:16:50|4317.81|4317.81|4317.37|4317.37|4317.81|4317.81|4317.08|4317.08|0
1605532620000|2020-11-16 13:17:00|4317.66|4317.66|4318.54|4318.54|4318.54|4318.54|4317.66|4317.66|0
1605532630000|2020-11-16 13:17:10|4318.25|4318.25|4320.44|4320.44|4320.66|4320.66|4318.25|4318.25|0
1605532640000|2020-11-16 13:17:20|4319.06|4319.06|4318.37|4318.37|4319.06|4319.06|4318.08|4318.08|0
1605532650000|2020-11-16 13:17:30|4318.67|4318.67|4318.13|4318.13|4318.86|4318.86|4317.62|4317.62|0
1605532660000|2020-11-16 13:17:40|4318.42|4318.42|4319.79|4319.79|4320.37|4320.37|4318.42|4318.42|0
1605532670000|2020-11-16 13:17:50|4320.08|4320.08|4319.13|4319.13|4320.08|4320.08|4319.13|4319.13|0
1605532680000|2020-11-16 13:18:00|4318.84|4318.84|4317.84|4317.84|4318.84|4318.84|4317.67|4317.67|0
1605532690000|2020-11-16 13:18:10|4317.82|4317.82|4320.19|4320.19|4320.48|4320.48|4317.82|4317.82|0
1605532700000|2020-11-16 13:18:20|4320.43|4320.43|4319.65|4319.65|4320.43|4320.43|4319.65|4319.65|0
1605532710000|2020-11-16 13:18:30|4319.94|4319.94|4319.94|4319.94|4319.94|4319.94|4319.94|4319.94|0
1605532720000|2020-11-16 13:18:40|4320.43|4320.43|4319.84|4319.84|4320.43|4320.43|4319.84|4319.84|0
1605532730000|2020-11-16 13:18:50|4319.55|4319.55|4319.06|4319.06|4319.55|4319.55|4319.06|4319.06|0
1605532740000|2020-11-16 13:19:00|4319.72|4319.72|4319.72|4319.72|4319.72|4319.72|4319.72|4319.72|0
1605532750000|2020-11-16 13:19:10|4320.01|4320.01|4321.47|4321.47|4322.15|4322.15|4320.01|4320.01|0
1605532760000|2020-11-16 13:19:20|4321.4|4321.4|4321.92|4321.92|4321.99|4321.99|4321.21|4321.21|0
1605532770000|2020-11-16 13:19:30|4322.16|4322.16|4319.96|4319.96|4322.16|4322.16|4319.96|4319.96|0
1605532780000|2020-11-16 13:19:40|4320.89|4320.89|4322.28|4322.28|4322.28|4322.28|4320.89|4320.89|0
1605532790000|2020-11-16 13:19:50|4323|4323|4322.71|4322.71|4323.3|4323.3|4322.47|4322.47|0
1605532800000|2020-11-16 13:20:00|4322.23|4322.23|4321.08|4321.08|4322.45|4322.45|4321.08|4321.08|0
1605532810000|2020-11-16 13:20:10|4320.28|4320.28|4319.26|4319.26|4320.28|4320.28|4319.26|4319.26|0
1605532820000|2020-11-16 13:20:20|4318.97|4318.97|4320.92|4320.92|4320.92|4320.92|4318.97|4318.97|0
1605532830000|2020-11-16 13:20:30|4321.21|4321.21|4320.31|4320.31|4321.21|4321.21|4320.31|4320.31|0
1605532840000|2020-11-16 13:20:40|4321.19|4321.19|4319.58|4319.58|4321.19|4321.19|4319.58|4319.58|0
1605532850000|2020-11-16 13:20:50|4320.01|4320.01|4320.27|4320.27|4320.6|4320.6|4320.01|4320.01|0
1605532860000|2020-11-16 13:21:00|4321.14|4321.14|4321.43|4321.43|4321.43|4321.43|4320.7|4320.7|0
1605532870000|2020-11-16 13:21:10|4321.67|4321.67|4321.43|4321.43|4321.73|4321.73|4321.43|4321.43|0
1605532880000|2020-11-16 13:21:20|4321.14|4321.14|4321.58|4321.58|4321.58|4321.58|4320.7|4320.7|0
1605532890000|2020-11-16 13:21:30|4321.87|4321.87|4322.41|4322.41|4322.41|4322.41|4321.87|4321.87|0
1605532900000|2020-11-16 13:21:40|4321.92|4321.92|4320.85|4320.85|4321.92|4321.92|4320.56|4320.56|0
1605532910000|2020-11-16 13:21:50|4321.44|4321.44|4322.02|4322.02|4322.31|4322.31|4321.15|4321.15|0
1605532920000|2020-11-16 13:22:00|4321.73|4321.73|4321.97|4321.97|4321.97|4321.97|4321.73|4321.73|0
1605532930000|2020-11-16 13:22:10|4322.26|4322.26|4321.72|4321.72|4322.26|4322.26|4321.72|4321.72|0
1605532940000|2020-11-16 13:22:20|4321.48|4321.48|4320.56|4320.56|4321.48|4321.48|4320.56|4320.56|0
1605532950000|2020-11-16 13:22:30|4320.26|4320.26|4320.19|4320.19|4320.51|4320.51|4319.75|4319.75|0
1605532960000|2020-11-16 13:22:40|4320.43|4320.43|4324.04|4324.04|4324.04|4324.04|4320.43|4320.43|0
1605532970000|2020-11-16 13:22:50|4324.33|4324.33|4323.8|4323.8|4324.33|4324.33|4323.45|4323.45|0
1605532980000|2020-11-16 13:23:00|4323.85|4323.85|4321.83|4321.83|4323.85|4323.85|4321.29|4321.29|0
1605532990000|2020-11-16 13:23:10|4321.34|4321.34|4321.22|4321.22|4321.34|4321.34|4319.61|4319.61|0
1605533000000|2020-11-16 13:23:20|4321.95|4321.95|4320.28|4320.28|4321.98|4321.98|4319.4|4319.4|0
1605533010000|2020-11-16 13:23:30|4319.69|4319.69|4320.93|4320.93|4321.25|4321.25|4319.69|4319.69|0
1605533020000|2020-11-16 13:23:40|4321.23|4321.23|4321.95|4321.95|4322.48|4322.48|4320.93|4320.93|0
1605533030000|2020-11-16 13:23:50|4323.04|4323.04|4323.04|4323.04|4323.04|4323.04|4323.04|4323.04|0
1605533040000|2020-11-16 13:24:00|4322.82|4322.82|4322.82|4322.82|4322.82|4322.82|4322.53|4322.53|0
1605533050000|2020-11-16 13:24:10|4322.53|4322.53|4323.57|4323.57|4323.65|4323.65|4322.28|4322.28|0
1605533060000|2020-11-16 13:24:20|4323.87|4323.87|4322.99|4322.99|4323.87|4323.87|4322.99|4322.99|0
1605533070000|2020-11-16 13:24:30|4323.43|4323.43|4326.35|4326.35|4326.35|4326.35|4323.43|4323.43|0
1605533080000|2020-11-16 13:24:40|4325.87|4325.87|4326.82|4326.82|4327.11|4327.11|4325.84|4325.84|0
1605533090000|2020-11-16 13:24:50|4327.4|4327.4|4330.9|4330.9|4330.9|4330.9|4327.4|4327.4|0
1605533100000|2020-11-16 13:25:00|4330.69|4330.69|4329.96|4329.96|4330.69|4330.69|4329.45|4329.45|0
1605533110000|2020-11-16 13:25:10|4329.66|4329.66|4329.71|4329.71|4329.71|4329.71|4329.23|4329.23|0
1605533120000|2020-11-16 13:25:20|4331.98|4331.98|4333.14|4333.14|4333.14|4333.14|4331.69|4331.69|0
1605533130000|2020-11-16 13:25:30|4332.71|4332.71|4331.13|4331.13|4332.71|4332.71|4330.4|4330.4|0
1605533140000|2020-11-16 13:25:40|4330.91|4330.91|4330.47|4330.47|4330.91|4330.91|4330.47|4330.47|0
1605533150000|2020-11-16 13:25:50|4331.2|4331.2|4331.59|4331.59|4331.88|4331.88|4330.42|4330.42|0
1605533160000|2020-11-16 13:26:00|4332.07|4332.07|4331.34|4331.34|4332.07|4332.07|4331.05|4331.05|0
1605533170000|2020-11-16 13:26:10|4332.37|4332.37|4333.12|4333.12|4333.93|4333.93|4332.37|4332.37|0
1605533180000|2020-11-16 13:26:20|4332.83|4332.83|4332.83|4332.83|4332.83|4332.83|4332.54|4332.54|0
1605533190000|2020-11-16 13:26:30|4333.12|4333.12|4333.12|4333.12|4333.34|4333.34|4333.12|4333.12|0
1605533200000|2020-11-16 13:26:40|4333.34|4333.34|4333.4|4333.4|4333.62|4333.62|4332.84|4332.84|0
1605533210000|2020-11-16 13:26:50|4333.99|4333.99|4334.06|4334.06|4334.3|4334.3|4333.43|4333.43|0
1605533220000|2020-11-16 13:27:00|4335.11|4335.11|4336.84|4336.84|4337.08|4337.08|4335.11|4335.11|0
1605533230000|2020-11-16 13:27:10|4337.13|4337.13|4336.25|4336.25|4337.13|4337.13|4336.25|4336.25|0
1605533240000|2020-11-16 13:27:20|4335.59|4335.59|4337.76|4337.76|4337.76|4337.76|4335.59|4335.59|0
1605533250000|2020-11-16 13:27:30|4337.52|4337.52|4336.76|4336.76|4337.52|4337.52|4336.76|4336.76|0
1605533260000|2020-11-16 13:27:40|4335.62|4335.62|4335.95|4335.95|4336.28|4336.28|4335.4|4335.4|0
1605533270000|2020-11-16 13:27:50|4335.71|4335.71|4336.24|4336.24|4336.46|4336.46|4335.71|4335.71|0
1605533280000|2020-11-16 13:28:00|4336.02|4336.02|4334.03|4334.03|4336.02|4336.02|4333.79|4333.79|0
1605533290000|2020-11-16 13:28:10|4334.27|4334.27|4333.74|4333.74|4334.27|4334.27|4333.44|4333.44|0
1605533300000|2020-11-16 13:28:20|4333.52|4333.52|4333.52|4333.52|4333.52|4333.52|4333.52|4333.52|0
1605533310000|2020-11-16 13:28:30|4333.81|4333.81|4334.1|4334.1|4334.4|4334.4|4333.52|4333.52|0
1605533320000|2020-11-16 13:28:40|4334.4|4334.4|4334.1|4334.1|4334.4|4334.4|4334.1|4334.1|0
1605533330000|2020-11-16 13:28:50|4334.4|4334.4|4335.59|4335.59|4335.88|4335.88|4334.4|4334.4|0
1605533340000|2020-11-16 13:29:00|4335.3|4335.3|4336.56|4336.56|4336.56|4336.56|4335|4335|0
1605533350000|2020-11-16 13:29:10|4336.27|4336.27|4337.99|4337.99|4338.02|4338.02|4336.27|4336.27|0
1605533370000|2020-11-16 13:29:30|4338.87|4338.87|4338.91|4338.91|4338.91|4338.91|4338.87|4338.87|0
1605533380000|2020-11-16 13:29:40|4338.45|4338.45|4337.67|4337.67|4338.45|4338.45|4337.67|4337.67|0
1605533390000|2020-11-16 13:29:50|4338.48|4338.48|4338.18|4338.18|4338.48|4338.48|4338.18|4338.18|0
1605533400000|2020-11-16 13:30:00|4338.4|4338.4|4338.43|4338.43|4338.7|4338.7|4338.11|4338.11|0
1605533410000|2020-11-16 13:30:10|4338.13|4338.13|4337.84|4337.84|4338.13|4338.13|4337.84|4337.84|0
1605533420000|2020-11-16 13:30:20|4338.13|4338.13|4337.62|4337.62|4338.72|4338.72|4337.62|4337.62|0
1605533430000|2020-11-16 13:30:30|4337.4|4337.4|4335.41|4335.41|4337.62|4337.62|4335.11|4335.11|0
1605533440000|2020-11-16 13:30:40|4336.16|4336.16|4334.78|4334.78|4336.16|4336.16|4334.78|4334.78|0
1605533450000|2020-11-16 13:30:50|4334.29|4334.29|4335.2|4335.2|4335.24|4335.24|4334.29|4334.29|0
1605533460000|2020-11-16 13:31:00|4334.91|4334.91|4335.2|4335.2|4335.2|4335.2|4334.91|4334.91|0
1605533470000|2020-11-16 13:31:10|4334.91|4334.91|4330.98|4330.98|4334.91|4334.91|4330.98|4330.98|0
1605533480000|2020-11-16 13:31:20|4330.68|4330.68|4330.39|4330.39|4330.68|4330.68|4330.39|4330.39|0
1605533490000|2020-11-16 13:31:30|4330.69|4330.69|4332.56|4332.56|4332.56|4332.56|4330.69|4330.69|0
1605533500000|2020-11-16 13:31:40|4332.85|4332.85|4333.07|4333.07|4333.07|4333.07|4332.85|4332.85|0
1605533510000|2020-11-16 13:31:50|4333.66|4333.66|4335.59|4335.59|4335.59|4335.59|4333.66|4333.66|0
1605533520000|2020-11-16 13:32:00|4336.17|4336.17|4334.41|4334.41|4337.19|4337.19|4334.41|4334.41|0
1605533530000|2020-11-16 13:32:10|4334.71|4334.71|4335.25|4335.25|4336.14|4336.14|4334.12|4334.12|0
1605533540000|2020-11-16 13:32:20|4334.37|4334.37|4334.61|4334.61|4335.15|4335.15|4334.37|4334.37|0
1605533550000|2020-11-16 13:32:30|4335.2|4335.2|4335.05|4335.05|4335.64|4335.64|4335.05|4335.05|0
1605533560000|2020-11-16 13:32:40|4335.34|4335.34|4335.34|4335.34|4335.34|4335.34|4335.34|4335.34|0
1605533570000|2020-11-16 13:32:50|4336.07|4336.07|4336.36|4336.36|4336.36|4336.36|4336.07|4336.07|0
1605533580000|2020-11-16 13:33:00|4336.66|4336.66|4337.97|4337.97|4337.97|4337.97|4336.36|4336.36|0
1605533590000|2020-11-16 13:33:10|4338.01|4338.01|4338.63|4338.63|4339.6|4339.6|4337.97|4337.97|0
1605533600000|2020-11-16 13:33:20|4337.66|4337.66|4335.15|4335.15|4337.66|4337.66|4335.15|4335.15|0
1605533610000|2020-11-16 13:33:30|4334.66|4334.66|4334.95|4334.95|4334.95|4334.95|4334.66|4334.66|0
1605533620000|2020-11-16 13:33:40|4334.71|4334.71|4335.42|4335.42|4335.42|4335.42|4334.71|4334.71|0
1605533630000|2020-11-16 13:33:50|4335.66|4335.66|4336.1|4336.1|4336.1|4336.1|4335.66|4335.66|0
1605533640000|2020-11-16 13:34:00|4336.68|4336.68|4340.31|4340.31|4340.31|4340.31|4336.68|4336.68|0
1605533650000|2020-11-16 13:34:10|4340.32|4340.32|4341.86|4341.86|4341.86|4341.86|4340.32|4340.32|0
1605533670000|2020-11-16 13:34:30|4341.62|4341.62|4340.74|4340.74|4341.62|4341.62|4340.74|4340.74|0
1605533680000|2020-11-16 13:34:40|4340.15|4340.15|4339.86|4339.86|4340.15|4340.15|4339.57|4339.57|0
1605533690000|2020-11-16 13:34:50|4338.41|4338.41|4338.41|4338.41|4338.41|4338.41|4338.41|4338.41|0
1605533700000|2020-11-16 13:35:00|4338.7|4338.7|4338.94|4338.94|4338.94|4338.94|4338.7|4338.7|0
1605533710000|2020-11-16 13:35:10|4338.65|4338.65|4339.13|4339.13|4339.13|4339.13|4338.36|4338.36|0
1605533720000|2020-11-16 13:35:20|4338.84|4338.84|4338.31|4338.31|4339.08|4339.08|4338.01|4338.01|0
1605533730000|2020-11-16 13:35:30|4338.01|4338.01|4336.11|4336.11|4338.01|4338.01|4336.11|4336.11|0
1605533750000|2020-11-16 13:35:50|4336.41|4336.41|4336.41|4336.41|4336.7|4336.7|4336.41|4336.41|0
1605533760000|2020-11-16 13:36:00|4336.65|4336.65|4337.58|4337.58|4337.58|4337.58|4335.87|4335.87|0
1605533770000|2020-11-16 13:36:10|4337.28|4337.28|4341.77|4341.77|4341.77|4341.77|4337.28|4337.28|0
1605533780000|2020-11-16 13:36:20|4342.06|4342.06|4341.77|4341.77|4342.06|4342.06|4341.77|4341.77|0
1605533790000|2020-11-16 13:36:30|4341.47|4341.47|4339.28|4339.28|4341.47|4341.47|4339.28|4339.28|0
1605533800000|2020-11-16 13:36:40|4338.79|4338.79|4338.43|4338.43|4339.09|4339.09|4338.43|4338.43|0
1605533810000|2020-11-16 13:36:50|4338.72|4338.72|4337.65|4337.65|4338.72|4338.72|4337.41|4337.41|0
1605533820000|2020-11-16 13:37:00|4337.41|4337.41|4333.84|4333.84|4337.41|4337.41|4333.84|4333.84|0
1605533830000|2020-11-16 13:37:10|4333.54|4333.54|4333.54|4333.54|4333.54|4333.54|4333.54|4333.54|0
1605533840000|2020-11-16 13:37:20|4333.84|4333.84|4333.8|4333.8|4334.38|4334.38|4333.8|4333.8|0
1605533850000|2020-11-16 13:37:30|4333.5|4333.5|4333.03|4333.03|4333.8|4333.8|4332.52|4332.52|0
1605533860000|2020-11-16 13:37:40|4332.74|4332.74|4331.98|4331.98|4332.76|4332.76|4331.98|4331.98|0
1605533870000|2020-11-16 13:37:50|4331.69|4331.69|4331.1|4331.1|4331.69|4331.69|4331.1|4331.1|0
1605533880000|2020-11-16 13:38:00|4330.81|4330.81|4327.65|4327.65|4330.81|4330.81|4327.65|4327.65|0
1605533890000|2020-11-16 13:38:10|4327.35|4327.35|4326.92|4326.92|4327.65|4327.65|4326.33|4326.33|0
1605533900000|2020-11-16 13:38:20|4327.21|4327.21|4327.99|4327.99|4327.99|4327.99|4327.21|4327.21|0
1605533910000|2020-11-16 13:38:30|4327.7|4327.7|4328.57|4328.57|4328.57|4328.57|4327.7|4327.7|0
1605533920000|2020-11-16 13:38:40|4328.82|4328.82|4329.33|4329.33|4330.03|4330.03|4328.76|4328.76|0
1605533930000|2020-11-16 13:38:50|4329.55|4329.55|4331.05|4331.05|4331.05|4331.05|4329.55|4329.55|0
1605533940000|2020-11-16 13:39:00|4331.27|4331.27|4327.96|4327.96|4331.27|4331.27|4327.96|4327.96|0
1605533950000|2020-11-16 13:39:10|4328.4|4328.4|4327.3|4327.3|4328.4|4328.4|4327.3|4327.3|0
1605533960000|2020-11-16 13:39:20|4326.82|4326.82|4325.94|4325.94|4326.82|4326.82|4325.94|4325.94|0
1605533970000|2020-11-16 13:39:30|4325.65|4325.65|4326.08|4326.08|4326.08|4326.08|4325.35|4325.35|0
1605533980000|2020-11-16 13:39:40|4326.62|4326.62|4327.06|4327.06|4327.06|4327.06|4326.4|4326.4|0
1605533990000|2020-11-16 13:39:50|4326.4|4326.4|4327.57|4327.57|4327.57|4327.57|4326.4|4326.4|0
1605534000000|2020-11-16 13:40:00|4328.25|4328.25|4325.89|4325.89|4328.47|4328.47|4325.67|4325.67|0
1605534010000|2020-11-16 13:40:10|4326.13|4326.13|4325.91|4325.91|4328.1|4328.1|4325.62|4325.62|0
1605534020000|2020-11-16 13:40:20|4324.7|4324.7|4324.4|4324.4|4324.7|4324.7|4324.4|4324.4|0
1605534030000|2020-11-16 13:40:30|4324.7|4324.7|4324.5|4324.5|4324.94|4324.94|4324.5|4324.5|0
1605534040000|2020-11-16 13:40:40|4324.79|4324.79|4325.53|4325.53|4325.53|4325.53|4324.79|4324.79|0
1605534050000|2020-11-16 13:40:50|4325.54|4325.54|4323.54|4323.54|4325.56|4325.56|4323.54|4323.54|0
1605534060000|2020-11-16 13:41:00|4324.02|4324.02|4322.64|4322.64|4324.17|4324.17|4321.66|4321.66|0
1605534070000|2020-11-16 13:41:10|4322.86|4322.86|4318.6|4318.6|4323.32|4323.32|4318.6|4318.6|0
1605534080000|2020-11-16 13:41:20|4317.24|4317.24|4318.78|4318.78|4319.07|4319.07|4317.24|4317.24|0
1605534090000|2020-11-16 13:41:30|4319.07|4319.07|4319.07|4319.07|4319.56|4319.56|4319.07|4319.07|0
1605534100000|2020-11-16 13:41:40|4318.78|4318.78|4318.34|4318.34|4318.78|4318.78|4318.34|4318.34|0
1605534110000|2020-11-16 13:41:50|4318.32|4318.32|4318.01|4318.01|4318.32|4318.32|4317.33|4317.33|0
1605534120000|2020-11-16 13:42:00|4318.59|4318.59|4320.64|4320.64|4320.64|4320.64|4318.59|4318.59|0
1605534130000|2020-11-16 13:42:10|4320.35|4320.35|4320.35|4320.35|4320.35|4320.35|4320.35|4320.35|0
1605534140000|2020-11-16 13:42:20|4321.08|4321.08|4322.27|4322.27|4322.27|4322.27|4321.08|4321.08|0
1605534150000|2020-11-16 13:42:30|4322.95|4322.95|4325.92|4325.92|4325.92|4325.92|4322.95|4322.95|0
1605534160000|2020-11-16 13:42:40|4325.33|4325.33|4323.21|4323.21|4325.37|4325.37|4323.21|4323.21|0
1605534170000|2020-11-16 13:42:50|4323.5|4323.5|4324.67|4324.67|4324.96|4324.96|4323.5|4323.5|0
1605534180000|2020-11-16 13:43:00|4324.91|4324.91|4325.79|4325.79|4325.79|4325.79|4324.38|4324.38|0
1605534190000|2020-11-16 13:43:10|4325.55|4325.55|4329.37|4329.37|4329.37|4329.37|4325.55|4325.55|0
1605534200000|2020-11-16 13:43:20|4330.25|4330.25|4331.76|4331.76|4331.76|4331.76|4329.67|4329.67|0
1605534210000|2020-11-16 13:43:30|4331.78|4331.78|4333.52|4333.52|4333.52|4333.52|4331.74|4331.74|0
1605534220000|2020-11-16 13:43:40|4333.81|4333.81|4335.42|4335.42|4335.42|4335.42|4333.81|4333.81|0
1605534230000|2020-11-16 13:43:50|4335.18|4335.18|4335.08|4335.08|4335.66|4335.66|4335.08|4335.08|0
1605534240000|2020-11-16 13:44:00|4334.15|4334.15|4334.89|4334.89|4334.89|4334.89|4334.15|4334.15|0
1605534250000|2020-11-16 13:44:10|4334.88|4334.88|4334.66|4334.66|4335.36|4335.36|4334.66|4334.66|0
1605534260000|2020-11-16 13:44:20|4334.36|4334.36|4334.87|4334.87|4335.75|4335.75|4334.36|4334.36|0
1605534270000|2020-11-16 13:44:30|4335.55|4335.55|4336.16|4336.16|4336.16|4336.16|4335.33|4335.33|0
1605534280000|2020-11-16 13:44:40|4336.59|4336.59|4336.54|4336.54|4336.59|4336.59|4335.99|4335.99|0
1605534290000|2020-11-16 13:44:50|4336.06|4336.06|4335.7|4335.7|4336.13|4336.13|4334.84|4334.84|0
1605534300000|2020-11-16 13:45:00|4336|4336|4336.46|4336.46|4336.46|4336.46|4336|4336|0
1605534310000|2020-11-16 13:45:10|4336.02|4336.02|4334.78|4334.78|4336.02|4336.02|4334.56|4334.56|0
1605534320000|2020-11-16 13:45:20|4334.8|4334.8|4330.02|4330.02|4334.8|4334.8|4330.02|4330.02|0
1605534330000|2020-11-16 13:45:30|4329.73|4329.73|4329.48|4329.48|4329.73|4329.73|4329.21|4329.21|0
1605534340000|2020-11-16 13:45:40|4329.19|4329.19|4328.38|4328.38|4329.48|4329.48|4328.38|4328.38|0
1605534350000|2020-11-16 13:45:50|4328.09|4328.09|4328.09|4328.09|4328.09|4328.09|4327.56|4327.56|0
1605534360000|2020-11-16 13:46:00|4328.77|4328.77|4330.23|4330.23|4330.23|4330.23|4328.77|4328.77|0
1605534370000|2020-11-16 13:46:10|4331.99|4331.99|4331.99|4331.99|4331.99|4331.99|4331.99|4331.99|0
1605534380000|2020-11-16 13:46:20|4331.69|4331.69|4331.48|4331.48|4331.69|4331.69|4331.48|4331.48|0
1605534390000|2020-11-16 13:46:30|4331.77|4331.77|4331.23|4331.23|4332.21|4332.21|4331.23|4331.23|0
1605534400000|2020-11-16 13:46:40|4331.67|4331.67|4332.16|4332.16|4332.84|4332.84|4331.67|4331.67|0
1605534410000|2020-11-16 13:46:50|4331.67|4331.67|4331.91|4331.91|4332.38|4332.38|4331.67|4331.67|0
1605534420000|2020-11-16 13:47:00|4331.48|4331.48|4326.82|4326.82|4331.48|4331.48|4326.82|4326.82|0
1605534430000|2020-11-16 13:47:10|4326.53|4326.53|4325.34|4325.34|4326.53|4326.53|4324.58|4324.58|0
1605534440000|2020-11-16 13:47:20|4325.04|4325.04|4324.75|4324.75|4325.04|4325.04|4324.75|4324.75|0
1605534450000|2020-11-16 13:47:30|4325.04|4325.04|4323.7|4323.7|4325.04|4325.04|4323.48|4323.48|0
1605534460000|2020-11-16 13:47:40|4323.71|4323.71|4324.33|4324.33|4324.33|4324.33|4322.8|4322.8|0
1605534470000|2020-11-16 13:47:50|4324.82|4324.82|4326.03|4326.03|4326.03|4326.03|4324.82|4324.82|0
1605534480000|2020-11-16 13:48:00|4326.33|4326.33|4327.81|4327.81|4327.81|4327.81|4325.52|4325.52|0
1605534490000|2020-11-16 13:48:10|4328.03|4328.03|4329.39|4329.39|4329.39|4329.39|4328.03|4328.03|0
1605534500000|2020-11-16 13:48:20|4329.36|4329.36|4328.64|4328.64|4329.36|4329.36|4328.64|4328.64|0
1605534510000|2020-11-16 13:48:30|4328.68|4328.68|4329.14|4329.14|4329.73|4329.73|4327.88|4327.88|0
1605534520000|2020-11-16 13:48:40|4329.58|4329.58|4328.36|4328.36|4329.58|4329.58|4327.82|4327.82|0
1605534530000|2020-11-16 13:48:50|4328.07|4328.07|4328.09|4328.09|4328.31|4328.31|4328.07|4328.07|0
1605534540000|2020-11-16 13:49:00|4329.04|4329.04|4328.75|4328.75|4329.04|4329.04|4328.75|4328.75|0
1605534550000|2020-11-16 13:49:10|4329.04|4329.04|4332.82|4332.82|4332.82|4332.82|4329.04|4329.04|0
1605534560000|2020-11-16 13:49:20|4333.28|4333.28|4333.52|4333.52|4333.52|4333.52|4333.28|4333.28|0
1605534570000|2020-11-16 13:49:30|4334.64|4334.64|4335.54|4335.54|4335.98|4335.98|4334.64|4334.64|0
1605534580000|2020-11-16 13:49:40|4336.13|4336.13|4336.13|4336.13|4336.13|4336.13|4336.13|4336.13|0
1605534590000|2020-11-16 13:49:50|4335.25|4335.25|4335.03|4335.03|4335.25|4335.25|4335.03|4335.03|0
1605534600000|2020-11-16 13:50:00|4335.04|4335.04|4334.48|4334.48|4335.23|4335.23|4334.48|4334.48|0
1605534610000|2020-11-16 13:50:10|4335.18|4335.18|4335.4|4335.4|4335.4|4335.4|4335.18|4335.18|0
1605534620000|2020-11-16 13:50:20|4335.16|4335.16|4334.91|4334.91|4335.16|4335.16|4334.91|4334.91|0
1605534630000|2020-11-16 13:50:30|4335.21|4335.21|4334.31|4334.31|4335.21|4335.21|4334.31|4334.31|0
1605534640000|2020-11-16 13:50:40|4333.72|4333.72|4333.28|4333.28|4333.72|4333.72|4333.28|4333.28|0
1605534650000|2020-11-16 13:50:50|4332.8|4332.8|4332.49|4332.49|4332.8|4332.8|4332.21|4332.21|0
1605534660000|2020-11-16 13:51:00|4332.03|4332.03|4332.44|4332.44|4332.44|4332.44|4331.42|4331.42|0
1605534670000|2020-11-16 13:51:10|4332.01|4332.01|4332.01|4332.01|4332.01|4332.01|4332.01|4332.01|0
1605534680000|2020-11-16 13:51:20|4331.76|4331.76|4331.35|4331.35|4332.01|4332.01|4331.35|4331.35|0
1605534690000|2020-11-16 13:51:30|4331.13|4331.13|4330.64|4330.64|4331.13|4331.13|4330.64|4330.64|0
1605534700000|2020-11-16 13:51:40|4330.16|4330.16|4329.13|4329.13|4330.16|4330.16|4329.13|4329.13|0
1605534710000|2020-11-16 13:51:50|4328.89|4328.89|4330.5|4330.5|4330.5|4330.5|4328.89|4328.89|0
1605534720000|2020-11-16 13:52:00|4330.06|4330.06|4327.96|4327.96|4330.06|4330.06|4327.96|4327.96|0
1605534730000|2020-11-16 13:52:10|4327.67|4327.67|4327.35|4327.35|4327.89|4327.89|4327.06|4327.06|0
1605534740000|2020-11-16 13:52:20|4327.13|4327.13|4323.39|4323.39|4327.13|4327.13|4323.39|4323.39|0
1605534750000|2020-11-16 13:52:30|4322.91|4322.91|4324.49|4324.49|4324.49|4324.49|4322.67|4322.67|0
1605534760000|2020-11-16 13:52:40|4323.91|4323.91|4323.69|4323.69|4325.29|4325.29|4323.69|4323.69|0
1605534770000|2020-11-16 13:52:50|4323.25|4323.25|4322.88|4322.88|4323.47|4323.47|4322.88|4322.88|0
1605534780000|2020-11-16 13:53:00|4323.18|4323.18|4322.47|4322.47|4323.18|4323.18|4322.47|4322.47|0
1605534790000|2020-11-16 13:53:10|4322.76|4322.76|4322.74|4322.74|4322.98|4322.98|4322.74|4322.74|0
1605534800000|2020-11-16 13:53:20|4322.98|4322.98|4322.93|4322.93|4322.98|4322.98|4322.4|4322.4|0
1605534810000|2020-11-16 13:53:30|4323.18|4323.18|4323.18|4323.18|4323.18|4323.18|4322.89|4322.89|0
1605534820000|2020-11-16 13:53:40|4323.47|4323.47|4322.47|4322.47|4323.49|4323.49|4321.74|4321.74|0
1605534830000|2020-11-16 13:53:50|4322.23|4322.23|4322.47|4322.47|4322.47|4322.47|4322.23|4322.23|0
1605534840000|2020-11-16 13:54:00|4322.76|4322.76|4324.83|4324.83|4324.83|4324.83|4322.76|4322.76|0
1605534850000|2020-11-16 13:54:10|4325.56|4325.56|4323.58|4323.58|4325.56|4325.56|4323.58|4323.58|0
1605534870000|2020-11-16 13:54:30|4323.29|4323.29|4323.8|4323.8|4323.8|4323.8|4323.29|4323.29|0
1605534880000|2020-11-16 13:54:40|4323.82|4323.82|4325.11|4325.11|4325.11|4325.11|4323.82|4323.82|0
1605534890000|2020-11-16 13:54:50|4325.17|4325.17|4328.85|4328.85|4328.85|4328.85|4325.17|4325.17|0
1605534900000|2020-11-16 13:55:00|4329.34|4329.34|4329.04|4329.04|4329.34|4329.34|4329.04|4329.04|0
1605534910000|2020-11-16 13:55:10|4329.7|4329.7|4330.26|4330.26|4330.74|4330.74|4329.24|4329.24|0
1605534920000|2020-11-16 13:55:20|4330.85|4330.85|4330.4|4330.4|4331.21|4331.21|4330.4|4330.4|0
1605534930000|2020-11-16 13:55:30|4330.16|4330.16|4330.55|4330.55|4330.55|4330.55|4329.87|4329.87|0
1605534940000|2020-11-16 13:55:40|4331.14|4331.14|4331.67|4331.67|4331.67|4331.67|4331.14|4331.14|0
1605534950000|2020-11-16 13:55:50|4331.43|4331.43|4331.17|4331.17|4331.43|4331.43|4331.14|4331.14|0
1605534960000|2020-11-16 13:56:00|4331.19|4331.19|4331.49|4331.49|4331.49|4331.49|4330.95|4330.95|0
1605534970000|2020-11-16 13:56:10|4331.78|4331.78|4334.22|4334.22|4334.36|4334.36|4331.78|4331.78|0
1605534980000|2020-11-16 13:56:20|4335.1|4335.1|4333.98|4333.98|4335.1|4335.1|4333.98|4333.98|0
1605534990000|2020-11-16 13:56:30|4333.73|4333.73|4335.85|4335.85|4336.14|4336.14|4333.73|4333.73|0
1605535000000|2020-11-16 13:56:40|4336.14|4336.14|4336.86|4336.86|4336.92|4336.92|4336.14|4336.14|0
1605535010000|2020-11-16 13:56:50|4337.3|4337.3|4336.28|4336.28|4337.3|4337.3|4336.06|4336.06|0
1605535020000|2020-11-16 13:57:00|4336.04|4336.04|4336.62|4336.62|4336.62|4336.62|4335.79|4335.79|0
1605535030000|2020-11-16 13:57:10|4336.58|4336.58|4337.12|4337.12|4337.21|4337.21|4336.29|4336.29|0
1605535040000|2020-11-16 13:57:20|4337.41|4337.41|4337.34|4337.34|4337.87|4337.87|4337.34|4337.34|0
1605535050000|2020-11-16 13:57:30|4337.04|4337.04|4337.7|4337.7|4337.7|4337.7|4336.58|4336.58|0
1605535060000|2020-11-16 13:57:40|4338.65|4338.65|4338|4338|4339.14|4339.14|4337.75|4337.75|0
1605535070000|2020-11-16 13:57:50|4338.02|4338.02|4337.32|4337.32|4338.09|4338.09|4337.08|4337.08|0
1605535080000|2020-11-16 13:58:00|4337.56|4337.56|4338.88|4338.88|4338.88|4338.88|4337.56|4337.56|0
1605535090000|2020-11-16 13:58:10|4338.84|4338.84|4338.74|4338.74|4339.76|4339.76|4338.74|4338.74|0
1605535100000|2020-11-16 13:58:20|4338.96|4338.96|4338.96|4338.96|4338.96|4338.96|4338.96|4338.96|0
1605535110000|2020-11-16 13:58:30|4338.67|4338.67|4338.3|4338.3|4338.67|4338.67|4338.3|4338.3|0
1605535120000|2020-11-16 13:58:40|4338.55|4338.55|4339.07|4339.07|4339.07|4339.07|4338.53|4338.53|0
1605535130000|2020-11-16 13:58:50|4339.31|4339.31|4341.21|4341.21|4341.21|4341.21|4339.31|4339.31|0
1605535140000|2020-11-16 13:59:00|4341.18|4341.18|4341.56|4341.56|4341.66|4341.66|4341.07|4341.07|0
1605535150000|2020-11-16 13:59:10|4341.8|4341.8|4342.09|4342.09|4342.09|4342.09|4341.8|4341.8|0
1605535160000|2020-11-16 13:59:20|4342.97|4342.97|4343.41|4343.41|4343.7|4343.7|4342.97|4342.97|0
1605535170000|2020-11-16 13:59:30|4343.12|4343.12|4343.12|4343.12|4343.12|4343.12|4343.12|4343.12|0
1605535180000|2020-11-16 13:59:40|4343.6|4343.6|4344.28|4344.28|4344.28|4344.28|4343.53|4343.53|0
1605535190000|2020-11-16 13:59:50|4343.99|4343.99|4343.99|4343.99|4343.99|4343.99|4343.99|4343.99|0
1605535200000|2020-11-16 14:00:00|4344.87|4344.87|4344.82|4344.82|4344.87|4344.87|4343.99|4343.99|0
1605535210000|2020-11-16 14:00:10|4345.04|4345.04|4345.04|4345.04|4345.04|4345.04|4345.04|4345.04|0
1605535220000|2020-11-16 14:00:20|4344.75|4344.75|4345.45|4345.45|4345.45|4345.45|4344.75|4344.75|0
1605535230000|2020-11-16 14:00:30|4345.74|4345.74|4346.84|4346.84|4346.84|4346.84|4345.74|4345.74|0
1605535240000|2020-11-16 14:00:40|4347.33|4347.33|4347.03|4347.03|4347.33|4347.33|4347.03|4347.03|0
1605535250000|2020-11-16 14:00:50|4346.35|4346.35|4345.25|4345.25|4346.35|4346.35|4344.45|4344.45|0
1605535260000|2020-11-16 14:01:00|4345.47|4345.47|4347.91|4347.91|4347.91|4347.91|4345.47|4345.47|0
1605535270000|2020-11-16 14:01:10|4349.03|4349.03|4350.86|4350.86|4350.86|4350.86|4348.74|4348.74|0
1605535280000|2020-11-16 14:01:20|4350.89|4350.89|4352.28|4352.28|4352.28|4352.28|4350.6|4350.6|0
1605535290000|2020-11-16 14:01:30|4352.57|4352.57|4355.9|4355.9|4355.9|4355.9|4352.57|4352.57|0
1605535300000|2020-11-16 14:01:40|4355.6|4355.6|4353|4353|4355.6|4355.6|4353|4353|0
1605535310000|2020-11-16 14:01:50|4353.24|4353.24|4352.32|4352.32|4353.24|4353.24|4352.1|4352.1|0
1605535320000|2020-11-16 14:02:00|4352.56|4352.56|4352.32|4352.32|4352.56|4352.56|4352.32|4352.32|0
1605535330000|2020-11-16 14:02:10|4352.1|4352.1|4352.1|4352.1|4352.8|4352.8|4352.1|4352.1|0
1605535340000|2020-11-16 14:02:20|4351.81|4351.81|4351.5|4351.5|4351.81|4351.81|4351.5|4351.5|0
1605535350000|2020-11-16 14:02:30|4351.45|4351.45|4352.03|4352.03|4352.03|4352.03|4351.45|4351.45|0
1605535360000|2020-11-16 14:02:40|4352.52|4352.52|4352.3|4352.3|4352.52|4352.52|4351.86|4351.86|0
1605535370000|2020-11-16 14:02:50|4352.52|4352.52|4349.96|4349.96|4352.57|4352.57|4349.72|4349.72|0
1605535380000|2020-11-16 14:03:00|4349.5|4349.5|4347.53|4347.53|4349.5|4349.5|4347.53|4347.53|0
1605535390000|2020-11-16 14:03:10|4347.77|4347.77|4345.32|4345.32|4347.77|4347.77|4345.32|4345.32|0
1605535400000|2020-11-16 14:03:20|4345.61|4345.61|4347.34|4347.34|4347.34|4347.34|4345.32|4345.32|0
1605535420000|2020-11-16 14:03:40|4347.04|4347.04|4343.69|4343.69|4347.04|4347.04|4343.69|4343.69|0
1605535430000|2020-11-16 14:03:50|4343.4|4343.4|4346.6|4346.6|4346.6|4346.6|4342.96|4342.96|0
1605535440000|2020-11-16 14:04:00|4346.89|4346.89|4347.19|4347.19|4347.19|4347.19|4346.89|4346.89|0
1605535450000|2020-11-16 14:04:10|4347.48|4347.48|4348.43|4348.43|4348.43|4348.43|4347.48|4347.48|0
1605535460000|2020-11-16 14:04:20|4348.68|4348.68|4348.45|4348.45|4348.97|4348.97|4348.45|4348.45|0
1605535470000|2020-11-16 14:04:30|4348.74|4348.74|4348.74|4348.74|4348.74|4348.74|4348.74|4348.74|0
1605535480000|2020-11-16 14:04:40|4348.77|4348.77|4348.76|4348.76|4348.77|4348.77|4348.76|4348.76|0
1605535490000|2020-11-16 14:04:50|4348.51|4348.51|4348.86|4348.86|4348.86|4348.86|4348.51|4348.51|0
1605535500000|2020-11-16 14:05:00|4349.74|4349.74|4347.37|4347.37|4350.32|4350.32|4346.79|4346.79|0
1605535510000|2020-11-16 14:05:10|4347.41|4347.41|4346.93|4346.93|4347.41|4347.41|4346.93|4346.93|0
1605535520000|2020-11-16 14:05:20|4346.05|4346.05|4344.46|4344.46|4346.29|4346.29|4344.46|4344.46|0
1605535530000|2020-11-16 14:05:30|4344.17|4344.17|4342.41|4342.41|4344.17|4344.17|4342.41|4342.41|0
1605535540000|2020-11-16 14:05:40|4342.12|4342.12|4339.35|4339.35|4342.34|4342.34|4339.35|4339.35|0
1605535550000|2020-11-16 14:05:50|4339.11|4339.11|4338.09|4338.09|4339.11|4339.11|4337.84|4337.84|0
1605535560000|2020-11-16 14:06:00|4337.21|4337.21|4337.74|4337.74|4338.33|4338.33|4337.21|4337.21|0
1605535570000|2020-11-16 14:06:10|4337.5|4337.5|4336.45|4336.45|4337.5|4337.5|4336.45|4336.45|0
1605535580000|2020-11-16 14:06:20|4336.7|4336.7|4334.5|4334.5|4336.7|4336.7|4334.5|4334.5|0
1605535590000|2020-11-16 14:06:30|4333.92|4333.92|4335.44|4335.44|4335.44|4335.44|4333.92|4333.92|0
1605535600000|2020-11-16 14:06:40|4335.68|4335.68|4335.98|4335.98|4335.98|4335.98|4335.68|4335.68|0
1605535610000|2020-11-16 14:06:50|4336.22|4336.22|4339.33|4339.33|4339.33|4339.33|4336|4336|0
1605535620000|2020-11-16 14:07:00|4339.09|4339.09|4337.63|4337.63|4339.09|4339.09|4337.63|4337.63|0
1605535630000|2020-11-16 14:07:10|4337.38|4337.38|4337.66|4337.66|4337.66|4337.66|4337.38|4337.38|0
1605535640000|2020-11-16 14:07:20|4338.32|4338.32|4338.61|4338.61|4338.61|4338.61|4338.32|4338.32|0
1605535650000|2020-11-16 14:07:30|4339.1|4339.1|4339.53|4339.53|4339.53|4339.53|4339.1|4339.1|0
1605535670000|2020-11-16 14:07:50|4340.24|4340.24|4341.02|4341.02|4341.6|4341.6|4340.24|4340.24|0
1605535690000|2020-11-16 14:08:10|4340.15|4340.15|4339.78|4339.78|4341.02|4341.02|4339.78|4339.78|0
1605535700000|2020-11-16 14:08:20|4338.32|4338.32|4336.4|4336.4|4338.32|4338.32|4335.52|4335.52|0
1605535710000|2020-11-16 14:08:30|4336.69|4336.69|4335.52|4335.52|4336.99|4336.99|4335.52|4335.52|0
1605535730000|2020-11-16 14:08:50|4335.04|4335.04|4335.52|4335.52|4335.52|4335.52|4335.04|4335.04|0
1605535740000|2020-11-16 14:09:00|4336.4|4336.4|4337.23|4337.23|4337.23|4337.23|4336.4|4336.4|0
1605535750000|2020-11-16 14:09:10|4337.52|4337.52|4339.54|4339.54|4339.54|4339.54|4337.52|4337.52|0
1605535760000|2020-11-16 14:09:20|4339.83|4339.83|4339.83|4339.83|4339.83|4339.83|4339.83|4339.83|0
1605535770000|2020-11-16 14:09:30|4340.8|4340.8|4340.8|4340.8|4340.8|4340.8|4340.8|4340.8|0
1605535790000|2020-11-16 14:09:50|4341.68|4341.68|4342.17|4342.17|4342.17|4342.17|4340.75|4340.75|0
1605535800000|2020-11-16 14:10:00|4342.46|4342.46|4343.19|4343.19|4343.24|4343.24|4342.07|4342.07|0
1605535810000|2020-11-16 14:10:10|4344.04|4344.04|4342.75|4342.75|4344.09|4344.09|4342.75|4342.75|0
1605535820000|2020-11-16 14:10:20|4343.05|4343.05|4345.34|4345.34|4345.34|4345.34|4343.05|4343.05|0
1605535830000|2020-11-16 14:10:30|4345.4|4345.4|4345.64|4345.64|4345.93|4345.93|4345.4|4345.4|0
1605535840000|2020-11-16 14:10:40|4343.82|4343.82|4342.53|4342.53|4343.82|4343.82|4342.53|4342.53|0
1605535850000|2020-11-16 14:10:50|4342.82|4342.82|4343.4|4343.4|4343.4|4343.4|4342.82|4342.82|0
1605535870000|2020-11-16 14:11:10|4343.62|4343.62|4344.77|4344.77|4344.77|4344.77|4343.62|4343.62|0
1605535880000|2020-11-16 14:11:20|4345.06|4345.06|4348.05|4348.05|4348.05|4348.05|4345.06|4345.06|0
1605535890000|2020-11-16 14:11:30|4348.93|4348.93|4350.22|4350.22|4350.46|4350.46|4348.93|4348.93|0
1605535900000|2020-11-16 14:11:40|4349.78|4349.78|4349.7|4349.7|4350|4350|4349.7|4349.7|0
1605535910000|2020-11-16 14:11:50|4350.14|4350.14|4350.12|4350.12|4350.14|4350.14|4349.88|4349.88|0
1605535920000|2020-11-16 14:12:00|4349.64|4349.64|4350.47|4350.47|4350.47|4350.47|4349.64|4349.64|0
1605535930000|2020-11-16 14:12:10|4349.81|4349.81|4350.93|4350.93|4350.93|4350.93|4349.81|4349.81|0
1605535940000|2020-11-16 14:12:20|4351.17|4351.17|4352.85|4352.85|4352.85|4352.85|4351.17|4351.17|0
1605535950000|2020-11-16 14:12:30|4353.34|4353.34|4352.17|4352.17|4353.39|4353.39|4352.17|4352.17|0
1605535960000|2020-11-16 14:12:40|4351.93|4351.93|4351.49|4351.49|4351.93|4351.93|4351.49|4351.49|0
1605535970000|2020-11-16 14:12:50|4352.41|4352.41|4352.9|4352.9|4352.9|4352.9|4352.41|4352.41|0
1605535980000|2020-11-16 14:13:00|4354.36|4354.36|4354.07|4354.07|4354.36|4354.36|4354.07|4354.07|0
1605535990000|2020-11-16 14:13:10|4354.12|4354.12|4355.66|4355.66|4355.95|4355.95|4354.12|4354.12|0
1605536000000|2020-11-16 14:13:20|4355.9|4355.9|4355.68|4355.68|4356.78|4356.78|4355.68|4355.68|0
1605536010000|2020-11-16 14:13:30|4355.97|4355.97|4355.97|4355.97|4355.97|4355.97|4355.97|4355.97|0
1605536020000|2020-11-16 14:13:40|4355.68|4355.68|4355.73|4355.73|4356.32|4356.32|4355.22|4355.22|0
1605536030000|2020-11-16 14:13:50|4355.74|4355.74|4355.74|4355.74|4355.74|4355.74|4355.74|4355.74|0
1605536050000|2020-11-16 14:14:10|4355.9|4355.9|4355.9|4355.9|4356.19|4356.19|4355.6|4355.6|0
1605536060000|2020-11-16 14:14:20|4356.19|4356.19|4357.02|4357.02|4357.6|4357.6|4356.12|4356.12|0
1605536070000|2020-11-16 14:14:30|4356.8|4356.8|4356.8|4356.8|4356.8|4356.8|4356.8|4356.8|0
1605536080000|2020-11-16 14:14:40|4356.36|4356.36|4356.36|4356.36|4356.36|4356.36|4356.36|4356.36|0
1605536090000|2020-11-16 14:14:50|4356.94|4356.94|4359.13|4359.13|4359.35|4359.35|4356.94|4356.94|0
1605536100000|2020-11-16 14:15:00|4358.55|4358.55|4358.55|4358.55|4358.79|4358.79|4358.55|4358.55|0
1605536110000|2020-11-16 14:15:10|4359.13|4359.13|4359.06|4359.06|4359.35|4359.35|4358.84|4358.84|0
1605536120000|2020-11-16 14:15:20|4359.35|4359.35|4358.14|4358.14|4359.35|4359.35|4358.14|4358.14|0
1605536130000|2020-11-16 14:15:30|4358.43|4358.43|4359.16|4359.16|4359.16|4359.16|4358.43|4358.43|0
1605536140000|2020-11-16 14:15:40|4358.87|4358.87|4357.66|4357.66|4358.87|4358.87|4357.66|4357.66|0
1605536150000|2020-11-16 14:15:50|4357.96|4357.96|4358.25|4358.25|4358.25|4358.25|4357.96|4357.96|0
1605536160000|2020-11-16 14:16:00|4357.96|4357.96|4358.88|4358.88|4358.88|4358.88|4357.96|4357.96|0
1605536180000|2020-11-16 14:16:20|4359.17|4359.17|4361.52|4361.52|4361.52|4361.52|4358.37|4358.37|0
1605536190000|2020-11-16 14:16:30|4362.3|4362.3|4361.17|4361.17|4363.19|4363.19|4361.17|4361.17|0
1605536200000|2020-11-16 14:16:40|4360.93|4360.93|4360.17|4360.17|4360.93|4360.93|4360.17|4360.17|0
1605536210000|2020-11-16 14:16:50|4359.95|4359.95|4359.2|4359.2|4359.95|4359.95|4359.2|4359.2|0
1605536220000|2020-11-16 14:17:00|4358.91|4358.91|4360.22|4360.22|4360.22|4360.22|4358.91|4358.91|0
1605536230000|2020-11-16 14:17:10|4361.24|4361.24|4360.61|4360.61|4361.85|4361.85|4360.17|4360.17|0
1605536240000|2020-11-16 14:17:20|4360.83|4360.83|4359.29|4359.29|4360.84|4360.84|4359.29|4359.29|0
1605536250000|2020-11-16 14:17:30|4360.09|4360.09|4362.58|4362.58|4362.58|4362.58|4360.09|4360.09|0
1605536260000|2020-11-16 14:17:40|4362.87|4362.87|4362.65|4362.65|4362.87|4362.87|4362.65|4362.65|0
1605536270000|2020-11-16 14:17:50|4362.87|4362.87|4364.11|4364.11|4364.11|4364.11|4362.65|4362.65|0
1605536280000|2020-11-16 14:18:00|4364.35|4364.35|4366.16|4366.16|4366.16|4366.16|4364.35|4364.35|0
1605536290000|2020-11-16 14:18:10|4365.87|4365.87|4365.87|4365.87|4365.87|4365.87|4365.87|4365.87|0
1605536300000|2020-11-16 14:18:20|4366.16|4366.16|4365.43|4365.43|4366.16|4366.16|4365.43|4365.43|0
1605536310000|2020-11-16 14:18:30|4366.02|4366.02|4364.51|4364.51|4366.02|4366.02|4364.51|4364.51|0
1605536320000|2020-11-16 14:18:40|4364.22|4364.22|4365.44|4365.44|4365.66|4365.66|4363.63|4363.63|0
1605536330000|2020-11-16 14:18:50|4365|4365|4365.22|4365.22|4365.22|4365.22|4365|4365|0
1605536340000|2020-11-16 14:19:00|4364.63|4364.63|4362.88|4362.88|4365.07|4365.07|4362.88|4362.88|0
1605536350000|2020-11-16 14:19:10|4362.66|4362.66|4361.91|4361.91|4362.66|4362.66|4361.91|4361.91|0
1605536360000|2020-11-16 14:19:20|4361.62|4361.62|4361.03|4361.03|4361.62|4361.62|4361.03|4361.03|0
1605536370000|2020-11-16 14:19:30|4360.81|4360.81|4362.27|4362.27|4362.27|4362.27|4360.52|4360.52|0
1605536380000|2020-11-16 14:19:40|4361.32|4361.32|4360.33|4360.33|4361.32|4361.32|4360.33|4360.33|0
1605536400000|2020-11-16 14:20:00|4360.03|4360.03|4359.76|4359.76|4360.39|4360.39|4359.01|4359.01|0
1605536410000|2020-11-16 14:20:10|4359.54|4359.54|4360.59|4360.59|4360.59|4360.59|4359.1|4359.1|0
1605536420000|2020-11-16 14:20:20|4360.88|4360.88|4362|4362|4362|4362|4360.88|4360.88|0
1605536430000|2020-11-16 14:20:30|4361.86|4361.86|4358.88|4358.88|4361.86|4361.86|4358.85|4358.85|0
1605536440000|2020-11-16 14:20:40|4359.17|4359.17|4359.92|4359.92|4359.92|4359.92|4359.17|4359.17|0
1605536450000|2020-11-16 14:20:50|4360.36|4360.36|4360.14|4360.14|4360.65|4360.65|4360.14|4360.14|0
1605536460000|2020-11-16 14:21:00|4359.84|4359.84|4359.84|4359.84|4359.84|4359.84|4359.84|4359.84|0
1605536470000|2020-11-16 14:21:10|4359.41|4359.41|4359.19|4359.19|4359.41|4359.41|4358.89|4358.89|0
1605536480000|2020-11-16 14:21:20|4359.15|4359.15|4362.47|4362.47|4362.47|4362.47|4359.15|4359.15|0
1605536490000|2020-11-16 14:21:30|4363.19|4363.19|4361.25|4361.25|4363.19|4363.19|4361.25|4361.25|0
1605536500000|2020-11-16 14:21:40|4362.12|4362.12|4361.25|4361.25|4362.12|4362.12|4361.25|4361.25|0
1605536510000|2020-11-16 14:21:50|4360.37|4360.37|4360.37|4360.37|4360.37|4360.37|4360.37|4360.37|0
1605536520000|2020-11-16 14:22:00|4358.96|4358.96|4358.59|4358.59|4358.96|4358.96|4358.37|4358.37|0
1605536530000|2020-11-16 14:22:10|4358.35|4358.35|4358.21|4358.21|4358.64|4358.64|4358.21|4358.21|0
1605536540000|2020-11-16 14:22:20|4357.96|4357.96|4354.56|4354.56|4357.96|4357.96|4354.56|4354.56|0
1605536550000|2020-11-16 14:22:30|4353.78|4353.78|4349.18|4349.18|4353.78|4353.78|4349.18|4349.18|0
1605536560000|2020-11-16 14:22:40|4348.96|4348.96|4347.97|4347.97|4348.96|4348.96|4347.16|4347.16|0
1605536570000|2020-11-16 14:22:50|4347.67|4347.67|4345.41|4345.41|4349.55|4349.55|4345.41|4345.41|0
1605536580000|2020-11-16 14:23:00|4345.99|4345.99|4346.09|4346.09|4347.7|4347.7|4345.63|4345.63|0
1605536590000|2020-11-16 14:23:10|4346.31|4346.31|4348.62|4348.62|4349.94|4349.94|4346.02|4346.02|0
1605536600000|2020-11-16 14:23:20|4348.63|4348.63|4349|4349|4349|4349|4348.41|4348.41|0
1605536610000|2020-11-16 14:23:30|4349.29|4349.29|4346.85|4346.85|4349.29|4349.29|4346.85|4346.85|0
1605536620000|2020-11-16 14:23:40|4347.34|4347.34|4350.26|4350.26|4350.26|4350.26|4347.34|4347.34|0
1605536630000|2020-11-16 14:23:50|4350.55|4350.55|4349.97|4349.97|4350.55|4350.55|4349.67|4349.67|0
1605536640000|2020-11-16 14:24:00|4349.68|4349.68|4348.66|4348.66|4350.12|4350.12|4347.78|4347.78|0
1605536650000|2020-11-16 14:24:10|4348.44|4348.44|4347.93|4347.93|4348.44|4348.44|4347.69|4347.69|0
1605536660000|2020-11-16 14:24:20|4347.69|4347.69|4346.09|4346.09|4347.69|4347.69|4346.09|4346.09|0
1605536670000|2020-11-16 14:24:30|4344.62|4344.62|4338.96|4338.96|4344.62|4344.62|4338.24|4338.24|0
1605536680000|2020-11-16 14:24:40|4339.55|4339.55|4340.13|4340.13|4340.43|4340.43|4339.55|4339.55|0
1605536690000|2020-11-16 14:24:50|4339.6|4339.6|4338.72|4338.72|4339.6|4339.6|4338.72|4338.72|0
1605536700000|2020-11-16 14:25:00|4339.21|4339.21|4339.5|4339.5|4339.79|4339.79|4339.21|4339.21|0
1605536710000|2020-11-16 14:25:10|4339.01|4339.01|4339.06|4339.06|4339.06|4339.06|4339.01|4339.01|0
1605536720000|2020-11-16 14:25:20|4339.65|4339.65|4341.44|4341.44|4342.62|4342.62|4339.65|4339.65|0
1605536730000|2020-11-16 14:25:30|4341.45|4341.45|4343.84|4343.84|4343.84|4343.84|4341.45|4341.45|0
1605536740000|2020-11-16 14:25:40|4344.28|4344.28|4346.25|4346.25|4346.25|4346.25|4343.4|4343.4|0
1605536750000|2020-11-16 14:25:50|4346.98|4346.98|4347.78|4347.78|4348.46|4348.46|4346.98|4346.98|0
1605536760000|2020-11-16 14:26:00|4348.07|4348.07|4346.46|4346.46|4348.59|4348.59|4345.88|4345.88|0
1605536770000|2020-11-16 14:26:10|4346.03|4346.03|4346.2|4346.2|4346.98|4346.98|4345.61|4345.61|0
1605536780000|2020-11-16 14:26:20|4346.42|4346.42|4348.68|4348.68|4348.68|4348.68|4346.42|4346.42|0
1605536790000|2020-11-16 14:26:30|4348.44|4348.44|4344.94|4344.94|4348.44|4348.44|4344.59|4344.59|0
1605536800000|2020-11-16 14:26:40|4345.23|4345.23|4345.28|4345.28|4345.52|4345.52|4344.94|4344.94|0
1605536810000|2020-11-16 14:26:50|4345.57|4345.57|4347.37|4347.37|4347.37|4347.37|4345.57|4345.57|0
1605536820000|2020-11-16 14:27:00|4346.49|4346.49|4347.37|4347.37|4347.37|4347.37|4345.61|4345.61|0
1605536830000|2020-11-16 14:27:10|4347.66|4347.66|4347.49|4347.49|4347.96|4347.96|4347.49|4347.49|0
1605536840000|2020-11-16 14:27:20|4347.25|4347.25|4346.13|4346.13|4347.49|4347.49|4346.13|4346.13|0
1605536850000|2020-11-16 14:27:30|4344.02|4344.02|4340.44|4340.44|4344.02|4344.02|4339.61|4339.61|0
1605536860000|2020-11-16 14:27:40|4340.73|4340.73|4339.53|4339.53|4340.73|4340.73|4339.5|4339.5|0
1605536870000|2020-11-16 14:27:50|4339.24|4339.24|4339.29|4339.29|4339.29|4339.29|4339.24|4339.24|0
1605536880000|2020-11-16 14:28:00|4341.07|4341.07|4332.11|4332.11|4341.07|4341.07|4332.11|4332.11|0
1605536890000|2020-11-16 14:28:10|4331.63|4331.63|4330.57|4330.57|4331.63|4331.63|4330.31|4330.31|0
1605536910000|2020-11-16 14:28:30|4330.79|4330.79|4329.62|4329.62|4330.79|4330.79|4329.62|4329.62|0
1605536920000|2020-11-16 14:28:40|4329.4|4329.4|4332.46|4332.46|4332.46|4332.46|4329.4|4329.4|0
1605536930000|2020-11-16 14:28:50|4332.7|4332.7|4332.12|4332.12|4332.7|4332.7|4330.94|4330.94|0
1605536940000|2020-11-16 14:29:00|4331.9|4331.9|4331.9|4331.9|4331.9|4331.9|4331.02|4331.02|0
1605536950000|2020-11-16 14:29:10|4331.02|4331.02|4331.24|4331.24|4331.24|4331.24|4331.02|4331.02|0
1605536960000|2020-11-16 14:29:20|4330.94|4330.94|4330.7|4330.7|4331.29|4331.29|4330.7|4330.7|0
1605536970000|2020-11-16 14:29:30|4330.69|4330.69|4331.35|4331.35|4332.23|4332.23|4330.69|4330.69|0
1605536980000|2020-11-16 14:29:40|4331.57|4331.57|4333.1|4333.1|4333.1|4333.1|4331.57|4331.57|0
1605536990000|2020-11-16 14:29:50|4333.69|4333.69|4352.13|4352.13|4352.13|4352.13|4333.39|4333.39|0
1605537000000|2020-11-16 14:30:00|4351.91|4351.91|4357.93|4357.93|4358.61|4358.61|4351.91|4351.91|0
1605537010000|2020-11-16 14:30:10|4358.18|4358.18|4354.15|4354.15|4358.98|4358.98|4353.68|4353.68|0
1605537020000|2020-11-16 14:30:20|4354.39|4354.39|4350.07|4350.07|4354.39|4354.39|4349.12|4349.12|0
1605537030000|2020-11-16 14:30:30|4350.97|4350.97|4350.16|4350.16|4353.04|4353.04|4348.67|4348.67|0
1605537040000|2020-11-16 14:30:40|4349.28|4349.28|4343.11|4343.11|4349.28|4349.28|4342.33|4342.33|0
1605537050000|2020-11-16 14:30:50|4342.38|4342.38|4340.5|4340.5|4342.38|4342.38|4340.29|4340.29|0
1605537060000|2020-11-16 14:31:00|4340.21|4340.21|4341.74|4341.74|4343.65|4343.65|4340.21|4340.21|0
1605537070000|2020-11-16 14:31:10|4342.62|4342.62|4344.81|4344.81|4344.81|4344.81|4342.09|4342.09|0
1605537080000|2020-11-16 14:31:20|4345.05|4345.05|4341.3|4341.3|4346.23|4346.23|4341.3|4341.3|0
1605537090000|2020-11-16 14:31:30|4341.32|4341.32|4340.92|4340.92|4341.32|4341.32|4339.45|4339.45|0
1605537100000|2020-11-16 14:31:40|4341.5|4341.5|4340.97|4340.97|4342.23|4342.23|4339.46|4339.46|0
1605537110000|2020-11-16 14:31:50|4341.63|4341.63|4337.68|4337.68|4342.41|4342.41|4337.68|4337.68|0
1605537120000|2020-11-16 14:32:00|4337.39|4337.39|4332.48|4332.48|4337.39|4337.39|4332.48|4332.48|0
1605537130000|2020-11-16 14:32:10|4329.78|4329.78|4328.55|4328.55|4329.78|4329.78|4328.55|4328.55|0
1605537140000|2020-11-16 14:32:20|4328.25|4328.25|4332.31|4332.31|4332.31|4332.31|4328.25|4328.25|0
1605537150000|2020-11-16 14:32:30|4332.53|4332.53|4327.87|4327.87|4332.53|4332.53|4327.07|4327.07|0
1605537160000|2020-11-16 14:32:40|4327.39|4327.39|4326.4|4326.4|4327.39|4327.39|4325.04|4325.04|0
1605537170000|2020-11-16 14:32:50|4325.81|4325.81|4325.38|4325.38|4325.96|4325.96|4324.41|4324.41|0
1605537180000|2020-11-16 14:33:00|4325.59|4325.59|4321.7|4321.7|4325.59|4325.59|4321.12|4321.12|0
1605537190000|2020-11-16 14:33:10|4322.43|4322.43|4326.1|4326.1|4326.98|4326.98|4322.43|4322.43|0
1605537200000|2020-11-16 14:33:20|4327.12|4327.12|4325.91|4325.91|4328.27|4328.27|4324.93|4324.93|0
1605537210000|2020-11-16 14:33:30|4326.49|4326.49|4324.98|4324.98|4326.49|4326.49|4324.54|4324.54|0
1605537220000|2020-11-16 14:33:40|4325.2|4325.2|4330.86|4330.86|4330.86|4330.86|4325.2|4325.2|0
1605537230000|2020-11-16 14:33:50|4332.32|4332.32|4333.31|4333.31|4333.53|4333.53|4332.29|4332.29|0
1605537240000|2020-11-16 14:34:00|4333.24|4333.24|4335.5|4335.5|4335.5|4335.5|4330.56|4330.56|0
1605537250000|2020-11-16 14:34:10|4335.28|4335.28|4339.21|4339.21|4339.4|4339.4|4335.28|4335.28|0
1605537260000|2020-11-16 14:34:20|4338.48|4338.48|4338.85|4338.85|4338.85|4338.85|4337.9|4337.9|0
1605537270000|2020-11-16 14:34:30|4339.51|4339.51|4339.85|4339.85|4340.53|4340.53|4339.51|4339.51|0
1605537280000|2020-11-16 14:34:40|4339.63|4339.63|4341.94|4341.94|4341.94|4341.94|4339.63|4339.63|0
1605537290000|2020-11-16 14:34:50|4341.21|4341.21|4343.16|4343.16|4344.03|4344.03|4341.21|4341.21|0
1605537300000|2020-11-16 14:35:00|4344.13|4344.13|4346.99|4346.99|4346.99|4346.99|4342.18|4342.18|0
1605537310000|2020-11-16 14:35:10|4346.6|4346.6|4343.64|4343.64|4347.48|4347.48|4341.81|4341.81|0
1605537320000|2020-11-16 14:35:20|4343.35|4343.35|4337.41|4337.41|4343.64|4343.64|4337.41|4337.41|0
1605537330000|2020-11-16 14:35:30|4338|4338|4336.64|4336.64|4339.36|4339.36|4336.1|4336.1|0
1605537340000|2020-11-16 14:35:40|4334.98|4334.98|4334.15|4334.15|4335.22|4335.22|4334.15|4334.15|0
1605537350000|2020-11-16 14:35:50|4333.86|4333.86|4331.18|4331.18|4333.86|4333.86|4328.04|4328.04|0
1605537360000|2020-11-16 14:36:00|4330.89|4330.89|4331.55|4331.55|4331.55|4331.55|4330.16|4330.16|0
1605537370000|2020-11-16 14:36:10|4333.11|4333.11|4333.16|4333.16|4334.98|4334.98|4332.28|4332.28|0
1605537380000|2020-11-16 14:36:20|4333.45|4333.45|4332.72|4332.72|4333.45|4333.45|4331.3|4331.3|0
1605537390000|2020-11-16 14:36:30|4333.96|4333.96|4333.81|4333.81|4334.4|4334.4|4333.81|4333.81|0
1605537400000|2020-11-16 14:36:40|4333.52|4333.52|4327.87|4327.87|4333.52|4333.52|4327.34|4327.34|0
1605537410000|2020-11-16 14:36:50|4327.58|4327.58|4325.59|4325.59|4327.58|4327.58|4324.71|4324.71|0
1605537420000|2020-11-16 14:37:00|4325.88|4325.88|4324.12|4324.12|4325.88|4325.88|4323.83|4323.83|0
1605537430000|2020-11-16 14:37:10|4324.93|4324.93|4323.15|4323.15|4324.93|4324.93|4323.08|4323.08|0
1605537440000|2020-11-16 14:37:20|4322.91|4322.91|4324.44|4324.44|4324.44|4324.44|4322.91|4322.91|0
1605537450000|2020-11-16 14:37:30|4326.63|4326.63|4325.14|4325.14|4326.63|4326.63|4325.14|4325.14|0
1605537460000|2020-11-16 14:37:40|4325.39|4325.39|4327.63|4327.63|4328.21|4328.21|4325.39|4325.39|0
1605537470000|2020-11-16 14:37:50|4327.33|4327.33|4324.17|4324.17|4327.33|4327.33|4324.17|4324.17|0
1605537480000|2020-11-16 14:38:00|4323.15|4323.15|4320.69|4320.69|4323.15|4323.15|4320.69|4320.69|0
1605537490000|2020-11-16 14:38:10|4320.25|4320.25|4320.3|4320.3|4320.47|4320.47|4319.52|4319.52|0
1605537500000|2020-11-16 14:38:20|4320.08|4320.08|4318.77|4318.77|4320.08|4320.08|4317.1|4317.1|0
1605537510000|2020-11-16 14:38:30|4319.36|4319.36|4320.72|4320.72|4321.6|4321.6|4319.36|4319.36|0
1605537520000|2020-11-16 14:38:40|4321.31|4321.31|4320.6|4320.6|4322.91|4322.91|4320.6|4320.6|0
1605537530000|2020-11-16 14:38:50|4319.87|4319.87|4319.82|4319.82|4320.16|4320.16|4319.53|4319.53|0
1605537540000|2020-11-16 14:39:00|4319.53|4319.53|4318.24|4318.24|4319.82|4319.82|4318.24|4318.24|0
1605537550000|2020-11-16 14:39:10|4318.53|4318.53|4317|4317|4318.53|4318.53|4317|4317|0
1605537560000|2020-11-16 14:39:20|4316.34|4316.34|4316.93|4316.93|4317.21|4317.21|4313.37|4313.37|0
1605537570000|2020-11-16 14:39:30|4316.34|4316.34|4316.24|4316.24|4316.93|4316.93|4316.03|4316.03|0
1605537580000|2020-11-16 14:39:40|4316.54|4316.54|4318.41|4318.41|4318.41|4318.41|4316.24|4316.24|0
1605537590000|2020-11-16 14:39:50|4319.73|4319.73|4314.81|4314.81|4320.02|4320.02|4314.81|4314.81|0
1605537600000|2020-11-16 14:40:00|4314.37|4314.37|4307.68|4307.68|4314.37|4314.37|4307.09|4307.09|0
1605537610000|2020-11-16 14:40:10|4308.26|4308.26|4303.47|4303.47|4308.26|4308.26|4303.47|4303.47|0
1605537620000|2020-11-16 14:40:20|4303.18|4303.18|4301|4301|4303.18|4303.18|4301|4301|0
1605537630000|2020-11-16 14:40:30|4301.29|4301.29|4300.78|4300.78|4301.29|4301.29|4300.35|4300.35|0
1605537640000|2020-11-16 14:40:40|4299.69|4299.69|4297.89|4297.89|4299.69|4299.69|4297.89|4297.89|0
1605537650000|2020-11-16 14:40:50|4297.65|4297.65|4298.03|4298.03|4299.01|4299.01|4297.35|4297.35|0
1605537660000|2020-11-16 14:41:00|4298.62|4298.62|4297.86|4297.86|4298.62|4298.62|4296.23|4296.23|0
1605537670000|2020-11-16 14:41:10|4298.45|4298.45|4295.77|4295.77|4298.45|4298.45|4295.23|4295.23|0
1605537680000|2020-11-16 14:41:20|4296.01|4296.01|4293.97|4293.97|4297.03|4297.03|4293.97|4293.97|0
1605537690000|2020-11-16 14:41:30|4292.65|4292.65|4296.23|4296.23|4296.74|4296.74|4292|4292|0
1605537700000|2020-11-16 14:41:40|4296.45|4296.45|4300.05|4300.05|4300.05|4300.05|4296.45|4296.45|0
1605537710000|2020-11-16 14:41:50|4300.64|4300.64|4301.71|4301.71|4302.64|4302.64|4300.18|4300.18|0
1605537720000|2020-11-16 14:42:00|4301.42|4301.42|4301.3|4301.3|4301.42|4301.42|4297.28|4297.28|0
1605537730000|2020-11-16 14:42:10|4301.73|4301.73|4305.51|4305.51|4305.51|4305.51|4298.47|4298.47|0
1605537740000|2020-11-16 14:42:20|4304.34|4304.34|4305.63|4305.63|4305.63|4305.63|4304.09|4304.09|0
1605537750000|2020-11-16 14:42:30|4306.21|4306.21|4307.3|4307.3|4309.96|4309.96|4306.21|4306.21|0
1605537760000|2020-11-16 14:42:40|4307.37|4307.37|4307.4|4307.4|4308.28|4308.28|4307.34|4307.34|0
1605537770000|2020-11-16 14:42:50|4306.5|4306.5|4308.43|4308.43|4309.21|4309.21|4306.5|4306.5|0
1605537780000|2020-11-16 14:43:00|4308.14|4308.14|4308.11|4308.11|4310.35|4310.35|4306.73|4306.73|0
1605537790000|2020-11-16 14:43:10|4307.63|4307.63|4307.84|4307.84|4309.6|4309.6|4307.63|4307.63|0
1605537800000|2020-11-16 14:43:20|4307.11|4307.11|4303.49|4303.49|4307.77|4307.77|4303.49|4303.49|0
1605537810000|2020-11-16 14:43:30|4303.19|4303.19|4306.87|4306.87|4306.87|4306.87|4301.51|4301.51|0
1605537820000|2020-11-16 14:43:40|4307.46|4307.46|4307.94|4307.94|4310.48|4310.48|4307.46|4307.46|0
1605537830000|2020-11-16 14:43:50|4308.16|4308.16|4309.19|4309.19|4309.19|4309.19|4308.16|4308.16|0
1605537840000|2020-11-16 14:44:00|4308.6|4308.6|4309.61|4309.61|4309.61|4309.61|4303.82|4303.82|0
1605537850000|2020-11-16 14:44:10|4309.9|4309.9|4310.78|4310.78|4310.78|4310.78|4309.9|4309.9|0
1605537860000|2020-11-16 14:44:20|4310.82|4310.82|4311.87|4311.87|4311.87|4311.87|4310.2|4310.2|0
1605537870000|2020-11-16 14:44:30|4312.46|4312.46|4315.33|4315.33|4315.33|4315.33|4312.46|4312.46|0
1605537880000|2020-11-16 14:44:40|4315.03|4315.03|4310.25|4310.25|4315.03|4315.03|4310.25|4310.25|0
1605537890000|2020-11-16 14:44:50|4309.96|4309.96|4309.23|4309.23|4311.08|4311.08|4309.23|4309.23|0
1605537900000|2020-11-16 14:45:00|4308.14|4308.14|4307.9|4307.9|4309.38|4309.38|4307.85|4307.85|0
1605537910000|2020-11-16 14:45:10|4307.36|4307.36|4304.42|4304.42|4307.36|4307.36|4304.42|4304.42|0
1605537920000|2020-11-16 14:45:20|4305.24|4305.24|4305.73|4305.73|4305.73|4305.73|4305.24|4305.24|0
1605537930000|2020-11-16 14:45:30|4305.49|4305.49|4308.04|4308.04|4308.04|4308.04|4305.49|4305.49|0
1605537940000|2020-11-16 14:45:40|4307.27|4307.27|4306.27|4306.27|4307.27|4307.27|4305.54|4305.54|0
1605537950000|2020-11-16 14:45:50|4307|4307|4305.46|4305.46|4307|4307|4305.46|4305.46|0
1605537960000|2020-11-16 14:46:00|4305.03|4305.03|4303.03|4303.03|4305.03|4305.03|4301.98|4301.98|0
1605537970000|2020-11-16 14:46:10|4302.45|4302.45|4303.1|4303.1|4303.4|4303.4|4302.45|4302.45|0
1605537980000|2020-11-16 14:46:20|4303.35|4303.35|4305.98|4305.98|4305.98|4305.98|4303.35|4303.35|0
1605537990000|2020-11-16 14:46:30|4305.68|4305.68|4307.23|4307.23|4307.23|4307.23|4305.39|4305.39|0
1605538000000|2020-11-16 14:46:40|4306.94|4306.94|4306.59|4306.59|4307.52|4307.52|4306.31|4306.31|0
1605538010000|2020-11-16 14:46:50|4306.3|4306.3|4307.32|4307.32|4307.91|4307.91|4306.3|4306.3|0
1605538020000|2020-11-16 14:47:00|4307.08|4307.08|4303.47|4303.47|4307.08|4307.08|4300.85|4300.85|0
1605538030000|2020-11-16 14:47:10|4303.45|4303.45|4302.19|4302.19|4303.45|4303.45|4302.19|4302.19|0
1605538040000|2020-11-16 14:47:20|4301.41|4301.41|4299.01|4299.01|4301.41|4301.41|4298.99|4298.99|0
1605538050000|2020-11-16 14:47:30|4300.32|4300.32|4303.14|4303.14|4303.14|4303.14|4300.32|4300.32|0
1605538060000|2020-11-16 14:47:40|4303.16|4303.16|4303.94|4303.94|4303.94|4303.94|4303.16|4303.16|0
1605538070000|2020-11-16 14:47:50|4306.59|4306.59|4307.18|4307.18|4307.18|4307.18|4306.3|4306.3|0
1605538080000|2020-11-16 14:48:00|4307.47|4307.47|4309.75|4309.75|4309.8|4309.8|4307.47|4307.47|0
1605538090000|2020-11-16 14:48:10|4309.99|4309.99|4309.41|4309.41|4309.99|4309.99|4308.51|4308.51|0
1605538100000|2020-11-16 14:48:20|4309.85|4309.85|4309.6|4309.6|4310.38|4310.38|4309.6|4309.6|0
1605538110000|2020-11-16 14:48:30|4309.68|4309.68|4307.52|4307.52|4310.56|4310.56|4307.52|4307.52|0
1605538120000|2020-11-16 14:48:40|4307.08|4307.08|4307.35|4307.35|4308.1|4308.1|4305.52|4305.52|0
1605538130000|2020-11-16 14:48:50|4306.89|4306.89|4305.94|4305.94|4306.89|4306.89|4305.65|4305.65|0
1605538140000|2020-11-16 14:49:00|4305.35|4305.35|4302.79|4302.79|4305.35|4305.35|4302.79|4302.79|0
1605538150000|2020-11-16 14:49:10|4302.99|4302.99|4300.07|4300.07|4302.99|4302.99|4300.07|4300.07|0
1605538160000|2020-11-16 14:49:20|4299.82|4299.82|4297.17|4297.17|4301.24|4301.24|4297.17|4297.17|0
1605538170000|2020-11-16 14:49:30|4296.88|4296.88|4294.15|4294.15|4296.88|4296.88|4294.15|4294.15|0
1605538180000|2020-11-16 14:49:40|4293.57|4293.57|4288.81|4288.81|4293.57|4293.57|4288.81|4288.81|0
1605538190000|2020-11-16 14:49:50|4288.77|4288.77|4287.64|4287.64|4289.05|4289.05|4287.64|4287.64|0
1605538200000|2020-11-16 14:50:00|4287.88|4287.88|4287.37|4287.37|4288.93|4288.93|4287.37|4287.37|0
1605538210000|2020-11-16 14:50:10|4287.67|4287.67|4285.04|4285.04|4287.67|4287.67|4283.87|4283.87|0
1605538220000|2020-11-16 14:50:20|4285.5|4285.5|4285.86|4285.86|4286.96|4286.96|4285.5|4285.5|0
1605538230000|2020-11-16 14:50:30|4284.99|4284.99|4285.02|4285.02|4285.23|4285.23|4284.28|4284.28|0
1605538240000|2020-11-16 14:50:40|4286.13|4286.13|4286.18|4286.18|4286.18|4286.18|4285.67|4285.67|0
1605538250000|2020-11-16 14:50:50|4286.42|4286.42|4286.67|4286.67|4286.91|4286.91|4286.42|4286.42|0
1605538260000|2020-11-16 14:51:00|4286.2|4286.2|4284.67|4284.67|4286.67|4286.67|4284.67|4284.67|0
1605538270000|2020-11-16 14:51:10|4284.45|4284.45|4282.46|4282.46|4284.45|4284.45|4282.46|4282.46|0
1605538280000|2020-11-16 14:51:20|4282.94|4282.94|4279.05|4279.05|4284.33|4284.33|4278.56|4278.56|0
1605538290000|2020-11-16 14:51:30|4278.46|4278.46|4278.27|4278.27|4280.8|4280.8|4278.12|4278.12|0
1605538300000|2020-11-16 14:51:40|4277.54|4277.54|4273.75|4273.75|4277.67|4277.67|4273.75|4273.75|0
1605538310000|2020-11-16 14:51:50|4273.54|4273.54|4272.08|4272.08|4274.02|4274.02|4271.63|4271.63|0
1605538320000|2020-11-16 14:52:00|4270.84|4270.84|4272.84|4272.84|4272.84|4272.84|4270.84|4270.84|0
1605538330000|2020-11-16 14:52:10|4273.13|4273.13|4272.6|4272.6|4273.67|4273.67|4272.31|4272.31|0
1605538340000|2020-11-16 14:52:20|4272.31|4272.31|4271.87|4271.87|4272.89|4272.89|4270.26|4270.26|0
1605538350000|2020-11-16 14:52:30|4272.11|4272.11|4276.64|4276.64|4276.88|4276.88|4272.11|4272.11|0
1605538360000|2020-11-16 14:52:40|4277.47|4277.47|4269.26|4269.26|4277.47|4277.47|4269.26|4269.26|0
1605538370000|2020-11-16 14:52:50|4269.55|4269.55|4273.11|4273.11|4273.11|4273.11|4268.39|4268.39|0
1605538380000|2020-11-16 14:53:00|4272.87|4272.87|4270.63|4270.63|4272.87|4272.87|4270.63|4270.63|0
1605538390000|2020-11-16 14:53:10|4270.34|4270.34|4276.06|4276.06|4276.35|4276.35|4270.34|4270.34|0
1605538400000|2020-11-16 14:53:20|4276.35|4276.35|4273.52|4273.52|4276.35|4276.35|4273.28|4273.28|0
1605538410000|2020-11-16 14:53:30|4273.58|4273.58|4272.29|4272.29|4274.41|4274.41|4272.04|4272.04|0
1605538420000|2020-11-16 14:53:40|4272.25|4272.25|4270.91|4270.91|4272.64|4272.64|4270.91|4270.91|0
1605538430000|2020-11-16 14:53:50|4270.48|4270.48|4266.48|4266.48|4270.48|4270.48|4265.29|4265.29|0
1605538440000|2020-11-16 14:54:00|4265.95|4265.95|4267.15|4267.15|4267.15|4267.15|4265.05|4265.05|0
1605538450000|2020-11-16 14:54:10|4267.37|4267.37|4269.31|4269.31|4269.31|4269.31|4267.37|4267.37|0
1605538460000|2020-11-16 14:54:20|4269.07|4269.07|4268.19|4268.19|4269.07|4269.07|4267.95|4267.95|0
1605538470000|2020-11-16 14:54:30|4268.49|4268.49|4269.07|4269.07|4270.87|4270.87|4268.49|4268.49|0
1605538480000|2020-11-16 14:54:40|4268.83|4268.83|4271.35|4271.35|4271.35|4271.35|4267.69|4267.69|0
1605538490000|2020-11-16 14:54:50|4271.64|4271.64|4270.86|4270.86|4272.23|4272.23|4270.86|4270.86|0
1605538500000|2020-11-16 14:55:00|4271.16|4271.16|4267.04|4267.04|4271.69|4271.69|4266.46|4266.46|0
1605538510000|2020-11-16 14:55:10|4266.32|4266.32|4267.89|4267.89|4267.89|4267.89|4266.32|4266.32|0
1605538520000|2020-11-16 14:55:20|4267.17|4267.17|4268.6|4268.6|4268.6|4268.6|4266.07|4266.07|0
1605538530000|2020-11-16 14:55:30|4268.89|4268.89|4268.45|4268.45|4269.48|4269.48|4268.45|4268.45|0
1605538540000|2020-11-16 14:55:40|4268.69|4268.69|4271.69|4271.69|4271.69|4271.69|4268.69|4268.69|0
1605538550000|2020-11-16 14:55:50|4271.98|4271.98|4274.78|4274.78|4276.12|4276.12|4271.03|4271.03|0
1605538560000|2020-11-16 14:56:00|4274.54|4274.54|4271.57|4271.57|4274.54|4274.54|4271.57|4271.57|0
1605538570000|2020-11-16 14:56:10|4271.81|4271.81|4270.17|4270.17|4271.81|4271.81|4269.27|4269.27|0
1605538580000|2020-11-16 14:56:20|4270.66|4270.66|4270.46|4270.46|4270.66|4270.66|4270.17|4270.17|0
1605538590000|2020-11-16 14:56:30|4270.48|4270.48|4270.7|4270.7|4270.7|4270.7|4270.48|4270.48|0
1605538600000|2020-11-16 14:56:40|4270.94|4270.94|4270.94|4270.94|4270.94|4270.94|4270.41|4270.41|0
1605538610000|2020-11-16 14:56:50|4270.36|4270.36|4267.52|4267.52|4270.36|4270.36|4267.52|4267.52|0
1605538620000|2020-11-16 14:57:00|4267.3|4267.3|4267.6|4267.6|4267.6|4267.6|4265.31|4265.31|0
1605538630000|2020-11-16 14:57:10|4268.08|4268.08|4269.52|4269.52|4269.81|4269.81|4268.08|4268.08|0
1605538640000|2020-11-16 14:57:20|4269.3|4269.3|4269.74|4269.74|4270.03|4270.03|4269.3|4269.3|0
1605538650000|2020-11-16 14:57:30|4269.44|4269.44|4266.5|4266.5|4269.44|4269.44|4266.5|4266.5|0
1605538660000|2020-11-16 14:57:40|4266.21|4266.21|4266.38|4266.38|4266.6|4266.6|4265.67|4265.67|0
1605538670000|2020-11-16 14:57:50|4266.14|4266.14|4267.17|4267.17|4267.18|4267.18|4266.14|4266.14|0
1605538680000|2020-11-16 14:58:00|4266.34|4266.34|4265.5|4265.5|4266.34|4266.34|4265.5|4265.5|0
1605538690000|2020-11-16 14:58:10|4265.28|4265.28|4269.62|4269.62|4269.62|4269.62|4265.28|4265.28|0
1605538700000|2020-11-16 14:58:20|4270.35|4270.35|4271.58|4271.58|4271.58|4271.58|4270.35|4270.35|0
1605538710000|2020-11-16 14:58:30|4271.82|4271.82|4274.18|4274.18|4274.18|4274.18|4271.82|4271.82|0
1605538720000|2020-11-16 14:58:40|4274.77|4274.77|4277.37|4277.37|4277.56|4277.56|4274.77|4274.77|0
1605538730000|2020-11-16 14:58:50|4277.67|4277.67|4283.28|4283.28|4283.28|4283.28|4277.65|4277.65|0
1605538740000|2020-11-16 14:59:00|4282.98|4282.98|4283.25|4283.25|4284.03|4284.03|4282.77|4282.77|0
1605538750000|2020-11-16 14:59:10|4283.5|4283.5|4285.11|4285.11|4285.11|4285.11|4283.5|4283.5|0
1605538760000|2020-11-16 14:59:20|4285.4|4285.4|4286.45|4286.45|4286.45|4286.45|4285.4|4285.4|0
1605538770000|2020-11-16 14:59:30|4287.03|4287.03|4289.12|4289.12|4289.12|4289.12|4286.15|4286.15|0
1605538780000|2020-11-16 14:59:40|4289.41|4289.41|4292.7|4292.7|4292.7|4292.7|4289.41|4289.41|0
1605538790000|2020-11-16 14:59:50|4292.12|4292.12|4299.39|4299.39|4299.39|4299.39|4291.68|4291.68|0
1605538800000|2020-11-16 15:00:00|4299.41|4299.41|4296.37|4296.37|4299.41|4299.41|4295.12|4295.12|0
1605538810000|2020-11-16 15:00:10|4296.15|4296.15|4293.25|4293.25|4296.15|4296.15|4293.25|4293.25|0
1605538820000|2020-11-16 15:00:20|4292.96|4292.96|4295.97|4295.97|4295.97|4295.97|4292.96|4292.96|0
1605538830000|2020-11-16 15:00:30|4297.58|4297.58|4297.57|4297.57|4299.28|4299.28|4297.57|4297.57|0
1605538840000|2020-11-16 15:00:40|4297.86|4297.86|4299.15|4299.15|4299.15|4299.15|4297.86|4297.86|0
1605538850000|2020-11-16 15:00:50|4298.56|4298.56|4294.02|4294.02|4298.56|4298.56|4293.43|4293.43|0
1605538860000|2020-11-16 15:01:00|4293.73|4293.73|4294.25|4294.25|4294.47|4294.47|4292.72|4292.72|0
1605538870000|2020-11-16 15:01:10|4293.77|4293.77|4295.08|4295.08|4295.08|4295.08|4293.77|4293.77|0
1605538880000|2020-11-16 15:01:20|4295.96|4295.96|4296.95|4296.95|4297.39|4297.39|4295.96|4295.96|0
1605538890000|2020-11-16 15:01:30|4296.66|4296.66|4298.85|4298.85|4299.68|4299.68|4296.66|4296.66|0
1605538900000|2020-11-16 15:01:40|4298.56|4298.56|4296.51|4296.51|4298.56|4298.56|4296.51|4296.51|0
1605538910000|2020-11-16 15:01:50|4296.53|4296.53|4295.48|4295.48|4296.53|4296.53|4294.53|4294.53|0
1605538920000|2020-11-16 15:02:00|4295|4295|4296.07|4296.07|4296.07|4296.07|4294.71|4294.71|0
1605538930000|2020-11-16 15:02:10|4296.85|4296.85|4297.06|4297.06|4299.4|4299.4|4296.85|4296.85|0
1605538940000|2020-11-16 15:02:20|4296.77|4296.77|4295.58|4295.58|4296.82|4296.82|4294.44|4294.44|0
1605538950000|2020-11-16 15:02:30|4295.07|4295.07|4295.6|4295.6|4295.6|4295.6|4294.07|4294.07|0
1605538960000|2020-11-16 15:02:40|4295.31|4295.31|4295.09|4295.09|4295.31|4295.31|4295.09|4295.09|0
1605538970000|2020-11-16 15:02:50|4294.79|4294.79|4295.55|4295.55|4295.55|4295.55|4294.5|4294.5|0
1605538980000|2020-11-16 15:03:00|4296.03|4296.03|4296.61|4296.61|4296.61|4296.61|4296.02|4296.02|0
1605538990000|2020-11-16 15:03:10|4296.31|4296.31|4297.67|4297.67|4297.97|4297.97|4294.95|4294.95|0
1605539000000|2020-11-16 15:03:20|4297.14|4297.14|4297.18|4297.18|4297.18|4297.18|4296.22|4296.22|0
1605539010000|2020-11-16 15:03:30|4298.43|4298.43|4297.57|4297.57|4300.62|4300.62|4297.57|4297.57|0
1605539020000|2020-11-16 15:03:40|4297.79|4297.79|4297.79|4297.79|4297.79|4297.79|4297.79|4297.79|0
1605539030000|2020-11-16 15:03:50|4297.5|4297.5|4298.52|4298.52|4298.78|4298.78|4297.5|4297.5|0
1605539040000|2020-11-16 15:04:00|4298.81|4298.81|4300.92|4300.92|4300.92|4300.92|4298.81|4298.81|0
1605539050000|2020-11-16 15:04:10|4300.89|4300.89|4302.89|4302.89|4303.08|4303.08|4300.82|4300.82|0
1605539060000|2020-11-16 15:04:20|4302.6|4302.6|4303.33|4303.33|4303.33|4303.33|4302.6|4302.6|0
1605539070000|2020-11-16 15:04:30|4303.55|4303.55|4304.03|4304.03|4304.38|4304.38|4303.2|4303.2|0
1605539080000|2020-11-16 15:04:40|4303.45|4303.45|4301.89|4301.89|4303.45|4303.45|4301.89|4301.89|0
1605539090000|2020-11-16 15:04:50|4301.6|4301.6|4302.13|4302.13|4302.13|4302.13|4301.3|4301.3|0
1605539110000|2020-11-16 15:05:10|4302.43|4302.43|4302.69|4302.69|4302.98|4302.98|4302.28|4302.28|0
1605539120000|2020-11-16 15:05:20|4302.98|4302.98|4300.59|4300.59|4302.98|4302.98|4300.3|4300.3|0
1605539130000|2020-11-16 15:05:30|4301.66|4301.66|4300.69|4300.69|4301.66|4301.66|4300.69|4300.69|0
1605539140000|2020-11-16 15:05:40|4300.98|4300.98|4300.45|4300.45|4300.98|4300.98|4300.45|4300.45|0
1605539150000|2020-11-16 15:05:50|4300.15|4300.15|4297.89|4297.89|4300.15|4300.15|4297.89|4297.89|0
1605539160000|2020-11-16 15:06:00|4297.92|4297.92|4292.87|4292.87|4297.92|4297.92|4292.87|4292.87|0
1605539170000|2020-11-16 15:06:10|4292.15|4292.15|4291.1|4291.1|4292.68|4292.68|4291.1|4291.1|0
1605539180000|2020-11-16 15:06:20|4289.88|4289.88|4289.44|4289.44|4289.88|4289.88|4289.44|4289.44|0
1605539190000|2020-11-16 15:06:30|4289.66|4289.66|4290.1|4290.1|4290.64|4290.64|4289.42|4289.42|0
1605539200000|2020-11-16 15:06:40|4290.34|4290.34|4293.07|4293.07|4293.36|4293.36|4290.34|4290.34|0
1605539210000|2020-11-16 15:06:50|4293.36|4293.36|4296.13|4296.13|4296.13|4296.13|4293.36|4293.36|0
1605539220000|2020-11-16 15:07:00|4296.65|4296.65|4301.05|4301.05|4301.05|4301.05|4296.65|4296.65|0
1605539230000|2020-11-16 15:07:10|4301.34|4301.34|4302.19|4302.19|4302.68|4302.68|4300.98|4300.98|0
1605539240000|2020-11-16 15:07:20|4301.71|4301.71|4302.07|4302.07|4302.07|4302.07|4301.41|4301.41|0
1605539250000|2020-11-16 15:07:30|4302.36|4302.36|4300.23|4300.23|4304.6|4304.6|4300.09|4300.09|0
1605539260000|2020-11-16 15:07:40|4299.94|4299.94|4298.96|4298.96|4299.94|4299.94|4298.73|4298.73|0
1605539270000|2020-11-16 15:07:50|4299.83|4299.83|4298.98|4298.98|4299.83|4299.83|4297.94|4297.94|0
1605539280000|2020-11-16 15:08:00|4299.28|4299.28|4301.88|4301.88|4302.32|4302.32|4298.98|4298.98|0
1605539290000|2020-11-16 15:08:10|4302.79|4302.79|4301.28|4301.28|4303.25|4303.25|4301.28|4301.28|0
1605539300000|2020-11-16 15:08:20|4300.99|4300.99|4301.79|4301.79|4301.79|4301.79|4300.55|4300.55|0
1605539310000|2020-11-16 15:08:30|4302.03|4302.03|4301.74|4301.74|4302.03|4302.03|4301.74|4301.74|0
1605539320000|2020-11-16 15:08:40|4299.67|4299.67|4297.24|4297.24|4299.67|4299.67|4296.72|4296.72|0
1605539330000|2020-11-16 15:08:50|4297.02|4297.02|4297.11|4297.11|4297.11|4297.11|4296.51|4296.51|0
1605539340000|2020-11-16 15:09:00|4297.41|4297.41|4300.28|4300.28|4300.28|4300.28|4297.41|4297.41|0
1605539350000|2020-11-16 15:09:10|4298.81|4298.81|4298.52|4298.52|4298.81|4298.81|4298.04|4298.04|0
1605539360000|2020-11-16 15:09:20|4298.82|4298.82|4298.82|4298.82|4299.11|4299.11|4298.82|4298.82|0
1605539370000|2020-11-16 15:09:30|4298.52|4298.52|4300.3|4300.3|4300.3|4300.3|4298.52|4298.52|0
1605539380000|2020-11-16 15:09:40|4300.78|4300.78|4301.88|4301.88|4302.97|4302.97|4300.78|4300.78|0
1605539390000|2020-11-16 15:09:50|4301.66|4301.66|4303.17|4303.17|4303.17|4303.17|4301.66|4301.66|0
1605539400000|2020-11-16 15:10:00|4302.73|4302.73|4301.27|4301.27|4302.73|4302.73|4300.69|4300.69|0
1605539410000|2020-11-16 15:10:10|4301.86|4301.86|4300.96|4300.96|4302.52|4302.52|4300.96|4300.96|0
1605539420000|2020-11-16 15:10:20|4300.37|4300.37|4299.2|4299.2|4300.44|4300.44|4298.91|4298.91|0
1605539430000|2020-11-16 15:10:30|4299.49|4299.49|4297.25|4297.25|4299.49|4299.49|4297.03|4297.03|0
1605539440000|2020-11-16 15:10:40|4297.54|4297.54|4296.59|4296.59|4297.83|4297.83|4296.59|4296.59|0
1605539450000|2020-11-16 15:10:50|4297.03|4297.03|4301.56|4301.56|4301.56|4301.56|4297.03|4297.03|0
1605539460000|2020-11-16 15:11:00|4300.61|4300.61|4299.88|4299.88|4300.9|4300.9|4299.88|4299.88|0
1605539470000|2020-11-16 15:11:10|4298.93|4298.93|4298.93|4298.93|4298.93|4298.93|4298.93|4298.93|0
1605539480000|2020-11-16 15:11:20|4299.15|4299.15|4297.97|4297.97|4299.87|4299.87|4297.97|4297.97|0
1605539490000|2020-11-16 15:11:30|4298.55|4298.55|4297.82|4297.82|4298.55|4298.55|4297.82|4297.82|0
1605539500000|2020-11-16 15:11:40|4297.53|4297.53|4298.07|4298.07|4298.07|4298.07|4297.53|4297.53|0
1605539510000|2020-11-16 15:11:50|4297.78|4297.78|4299.63|4299.63|4299.63|4299.63|4297.78|4297.78|0
1605539520000|2020-11-16 15:12:00|4299.8|4299.8|4296.69|4296.69|4299.8|4299.8|4296.69|4296.69|0
1605539530000|2020-11-16 15:12:10|4296.98|4296.98|4295.3|4295.3|4297.05|4297.05|4295.3|4295.3|0
1605539540000|2020-11-16 15:12:20|4295.16|4295.16|4294.73|4294.73|4295.16|4295.16|4293.44|4293.44|0
1605539550000|2020-11-16 15:12:30|4295.38|4295.38|4296.45|4296.45|4296.45|4296.45|4295.38|4295.38|0
1605539560000|2020-11-16 15:12:40|4296.67|4296.67|4298.89|4298.89|4298.89|4298.89|4296.67|4296.67|0
1605539570000|2020-11-16 15:12:50|4298.6|4298.6|4298.01|4298.01|4298.6|4298.6|4297.72|4297.72|0
1605539580000|2020-11-16 15:13:00|4298.89|4298.89|4295.65|4295.65|4298.89|4298.89|4295.65|4295.65|0
1605539590000|2020-11-16 15:13:10|4295.68|4295.68|4295.63|4295.63|4295.92|4295.92|4295.33|4295.33|0
1605539600000|2020-11-16 15:13:20|4295.33|4295.33|4294.34|4294.34|4295.33|4295.33|4294.34|4294.34|0
1605539610000|2020-11-16 15:13:30|4294.92|4294.92|4295.14|4295.14|4295.43|4295.43|4294.85|4294.85|0
1605539620000|2020-11-16 15:13:40|4295.36|4295.36|4297.21|4297.21|4297.21|4297.21|4295.36|4295.36|0
1605539630000|2020-11-16 15:13:50|4298.03|4298.03|4299.54|4299.54|4299.84|4299.84|4298.03|4298.03|0
1605539640000|2020-11-16 15:14:00|4299.25|4299.25|4300.25|4300.25|4300.25|4300.25|4299.25|4299.25|0
1605539650000|2020-11-16 15:14:10|4300.23|4300.23|4300.23|4300.23|4300.23|4300.23|4300.23|4300.23|0
1605539660000|2020-11-16 15:14:20|4299.94|4299.94|4300.77|4300.77|4300.82|4300.82|4299.94|4299.94|0
1605539670000|2020-11-16 15:14:30|4300.47|4300.47|4301.5|4301.5|4301.5|4301.5|4300.47|4300.47|0
1605539680000|2020-11-16 15:14:40|4301.51|4301.51|4301.07|4301.07|4302.53|4302.53|4301.07|4301.07|0
1605539690000|2020-11-16 15:14:50|4301.55|4301.55|4297.61|4297.61|4301.55|4301.55|4297.1|4297.1|0
1605539700000|2020-11-16 15:15:00|4297.02|4297.02|4297.42|4297.42|4297.42|4297.42|4297.02|4297.02|0
1605539710000|2020-11-16 15:15:10|4297.12|4297.12|4294.92|4294.92|4297.12|4297.12|4294.92|4294.92|0
1605539720000|2020-11-16 15:15:20|4295.21|4295.21|4296.84|4296.84|4297.86|4297.86|4295.21|4295.21|0
1605539730000|2020-11-16 15:15:30|4296.55|4296.55|4296.65|4296.65|4296.65|4296.65|4295.09|4295.09|0
1605539740000|2020-11-16 15:15:40|4296.06|4296.06|4295.55|4295.55|4296.06|4296.06|4295.55|4295.55|0
1605539750000|2020-11-16 15:15:50|4295.06|4295.06|4297.48|4297.48|4297.48|4297.48|4294.84|4294.84|0
1605539760000|2020-11-16 15:16:00|4296.6|4296.6|4296.89|4296.89|4296.89|4296.89|4296.6|4296.6|0
1605539770000|2020-11-16 15:16:10|4297.18|4297.18|4297.3|4297.3|4297.91|4297.91|4296.72|4296.72|0
1605539780000|2020-11-16 15:16:20|4297.01|4297.01|4296.72|4296.72|4297.01|4297.01|4296.72|4296.72|0
1605539790000|2020-11-16 15:16:30|4296.43|4296.43|4296.43|4296.43|4296.72|4296.72|4296.43|4296.43|0
1605539800000|2020-11-16 15:16:40|4295.67|4295.67|4294.26|4294.26|4295.67|4295.67|4293.45|4293.45|0
1605539810000|2020-11-16 15:16:50|4293.05|4293.05|4292.1|4292.1|4293.05|4293.05|4292.1|4292.1|0
1605539820000|2020-11-16 15:17:00|4292.39|4292.39|4290.81|4290.81|4292.39|4292.39|4290.59|4290.59|0
1605539830000|2020-11-16 15:17:10|4291.03|4291.03|4292.32|4292.32|4292.54|4292.54|4291.03|4291.03|0
1605539840000|2020-11-16 15:17:20|4292.02|4292.02|4291.83|4291.83|4292.32|4292.32|4291.73|4291.73|0
1605539850000|2020-11-16 15:17:30|4292.83|4292.83|4294.87|4294.87|4295.06|4295.06|4292.83|4292.83|0
1605539860000|2020-11-16 15:17:40|4294.57|4294.57|4295.66|4295.66|4295.66|4295.66|4294.57|4294.57|0
1605539870000|2020-11-16 15:17:50|4295.69|4295.69|4295.98|4295.98|4295.98|4295.98|4295.69|4295.69|0
1605539880000|2020-11-16 15:18:00|4296.86|4296.86|4299.41|4299.41|4299.41|4299.41|4296.86|4296.86|0
1605539890000|2020-11-16 15:18:10|4299.12|4299.12|4296.45|4296.45|4299.12|4299.12|4296.45|4296.45|0
1605539900000|2020-11-16 15:18:20|4296.89|4296.89|4296.89|4296.89|4296.89|4296.89|4296.89|4296.89|0
1605539910000|2020-11-16 15:18:30|4296.59|4296.59|4294.57|4294.57|4296.84|4296.84|4294.57|4294.57|0
1605539920000|2020-11-16 15:18:40|4295.64|4295.64|4295.78|4295.78|4297.1|4297.1|4295.64|4295.64|0
1605539930000|2020-11-16 15:18:50|4294.6|4294.6|4294.89|4294.89|4294.89|4294.89|4294.6|4294.6|0
1605539940000|2020-11-16 15:19:00|4295.18|4295.18|4295.03|4295.03|4295.18|4295.18|4294.6|4294.6|0
1605539950000|2020-11-16 15:19:10|4295.76|4295.76|4297.45|4297.45|4297.45|4297.45|4295.76|4295.76|0
1605539960000|2020-11-16 15:19:20|4297.16|4297.16|4298.59|4298.59|4298.59|4298.59|4297.16|4297.16|0
1605539970000|2020-11-16 15:19:30|4298.89|4298.89|4298.3|4298.3|4298.89|4298.89|4298.3|4298.3|0
1605539980000|2020-11-16 15:19:40|4298.59|4298.59|4298.59|4298.59|4298.59|4298.59|4298.3|4298.3|0
1605539990000|2020-11-16 15:19:50|4298.88|4298.88|4299.08|4299.08|4299.08|4299.08|4298.59|4298.59|0
1605540000000|2020-11-16 15:20:00|4299.66|4299.66|4298.96|4298.96|4299.66|4299.66|4298.52|4298.52|0
1605540010000|2020-11-16 15:20:10|4298.38|4298.38|4297.31|4297.31|4298.38|4298.38|4296.48|4296.48|0
1605540030000|2020-11-16 15:20:30|4297.6|4297.6|4298.38|4298.38|4298.67|4298.67|4297.6|4297.6|0
1605540040000|2020-11-16 15:20:40|4298.82|4298.82|4298.26|4298.26|4298.82|4298.82|4298.23|4298.23|0
1605540050000|2020-11-16 15:20:50|4297.82|4297.82|4297.76|4297.76|4297.82|4297.82|4296.26|4296.26|0
1605540060000|2020-11-16 15:21:00|4298.06|4298.06|4299.8|4299.8|4300.11|4300.11|4297.76|4297.76|0
1605540070000|2020-11-16 15:21:10|4300.09|4300.09|4300.63|4300.63|4301.24|4301.24|4300.09|4300.09|0
1605540080000|2020-11-16 15:21:20|4300.93|4300.93|4300.61|4300.61|4301.22|4301.22|4300.61|4300.61|0
1605540090000|2020-11-16 15:21:30|4300.58|4300.58|4299|4299|4300.88|4300.88|4298.71|4298.71|0
1605540100000|2020-11-16 15:21:40|4299.83|4299.83|4299.25|4299.25|4300.12|4300.12|4299.25|4299.25|0
1605540110000|2020-11-16 15:21:50|4299.54|4299.54|4299.54|4299.54|4299.54|4299.54|4299.54|4299.54|0
1605540120000|2020-11-16 15:22:00|4300.88|4300.88|4299.51|4299.51|4300.88|4300.88|4299.22|4299.22|0
1605540130000|2020-11-16 15:22:10|4299.22|4299.22|4299.61|4299.61|4299.61|4299.61|4299.07|4299.07|0
1605540140000|2020-11-16 15:22:20|4299.9|4299.9|4300.35|4300.35|4300.35|4300.35|4299.62|4299.62|0
1605540150000|2020-11-16 15:22:30|4300.05|4300.05|4300.49|4300.49|4300.49|4300.49|4300.05|4300.05|0
1605540160000|2020-11-16 15:22:40|4301.73|4301.73|4301.06|4301.06|4301.78|4301.78|4301.01|4301.01|0
1605540170000|2020-11-16 15:22:50|4301.3|4301.3|4301.3|4301.3|4301.6|4301.6|4301.3|4301.3|0
1605540180000|2020-11-16 15:23:00|4301.01|4301.01|4301.06|4301.06|4301.3|4301.3|4301.01|4301.01|0
1605540190000|2020-11-16 15:23:10|4301.35|4301.35|4302.16|4302.16|4302.16|4302.16|4301.06|4301.06|0
1605540200000|2020-11-16 15:23:20|4301.3|4301.3|4301.55|4301.55|4301.55|4301.55|4301.01|4301.01|0
1605540210000|2020-11-16 15:23:30|4301.84|4301.84|4302.67|4302.67|4302.96|4302.96|4301.55|4301.55|0
1605540230000|2020-11-16 15:23:50|4302.7|4302.7|4301.46|4301.46|4302.73|4302.73|4301.46|4301.46|0
1605540240000|2020-11-16 15:24:00|4301.94|4301.94|4301.22|4301.22|4301.94|4301.94|4301.22|4301.22|0
1605540250000|2020-11-16 15:24:10|4301.51|4301.51|4301.51|4301.51|4301.51|4301.51|4301.51|4301.51|0
1605540260000|2020-11-16 15:24:20|4301.07|4301.07|4300.56|4300.56|4301.29|4301.29|4300.56|4300.56|0
1605540270000|2020-11-16 15:24:30|4300.27|4300.27|4300.07|4300.07|4300.29|4300.29|4299.27|4299.27|0
1605540280000|2020-11-16 15:24:40|4301.31|4301.31|4302.49|4302.49|4302.78|4302.78|4301.31|4301.31|0
1605540290000|2020-11-16 15:24:50|4302.78|4302.78|4302.97|4302.97|4303.27|4303.27|4302.49|4302.49|0
1605540300000|2020-11-16 15:25:00|4303.27|4303.27|4303.23|4303.23|4303.27|4303.27|4302.97|4302.97|0
1605540310000|2020-11-16 15:25:10|4303.53|4303.53|4302.66|4302.66|4303.53|4303.53|4302.64|4302.64|0
1605540320000|2020-11-16 15:25:20|4302.64|4302.64|4302.45|4302.45|4302.93|4302.93|4302.06|4302.06|0
1605540340000|2020-11-16 15:25:40|4301.55|4301.55|4301.55|4301.55|4301.55|4301.55|4301.55|4301.55|0
1605540350000|2020-11-16 15:25:50|4302.69|4302.69|4303.15|4303.15|4303.15|4303.15|4302.69|4302.69|0
1605540360000|2020-11-16 15:26:00|4303.45|4303.45|4303.64|4303.64|4303.64|4303.64|4302.72|4302.72|0
1605540370000|2020-11-16 15:26:10|4302.03|4302.03|4300.22|4300.22|4302.03|4302.03|4298.79|4298.79|0
1605540380000|2020-11-16 15:26:20|4300.51|4300.51|4302.12|4302.12|4302.12|4302.12|4300.51|4300.51|0
1605540390000|2020-11-16 15:26:30|4302.08|4302.08|4303.66|4303.66|4303.66|4303.66|4302.08|4302.08|0
1605540400000|2020-11-16 15:26:40|4301.96|4301.96|4301.69|4301.69|4301.96|4301.96|4301.45|4301.45|0
1605540410000|2020-11-16 15:26:50|4301.47|4301.47|4303.44|4303.44|4303.44|4303.44|4301.04|4301.04|0
1605540420000|2020-11-16 15:27:00|4303.74|4303.74|4302.15|4302.15|4303.74|4303.74|4302.15|4302.15|0
1605540430000|2020-11-16 15:27:10|4302.45|4302.45|4302.67|4302.67|4302.67|4302.67|4301.72|4301.72|0
1605540440000|2020-11-16 15:27:20|4303.39|4303.39|4303.47|4303.47|4304.12|4304.12|4303.39|4303.39|0
1605540450000|2020-11-16 15:27:30|4303.76|4303.76|4304.86|4304.86|4304.86|4304.86|4303.76|4303.76|0
1605540460000|2020-11-16 15:27:40|4305.15|4305.15|4305.42|4305.42|4305.42|4305.42|4304.65|4304.65|0
1605540470000|2020-11-16 15:27:50|4305.2|4305.2|4305.59|4305.59|4305.88|4305.88|4305.2|4305.2|0
1605540480000|2020-11-16 15:28:00|4304.91|4304.91|4306.22|4306.22|4306.22|4306.22|4304.91|4304.91|0
1605540490000|2020-11-16 15:28:10|4305.74|4305.74|4306.47|4306.47|4306.47|4306.47|4305.74|4305.74|0
1605540500000|2020-11-16 15:28:20|4307.39|4307.39|4307.93|4307.93|4307.93|4307.93|4307.39|4307.39|0
1605540510000|2020-11-16 15:28:30|4308.46|4308.46|4309.2|4309.2|4309.2|4309.2|4308.46|4308.46|0
1605540520000|2020-11-16 15:28:40|4310.15|4310.15|4310.65|4310.65|4310.87|4310.87|4310.15|4310.15|0
1605540530000|2020-11-16 15:28:50|4310.72|4310.72|4313.26|4313.26|4313.26|4313.26|4310.69|4310.69|0
1605540540000|2020-11-16 15:29:00|4312.97|4312.97|4312.73|4312.73|4313.02|4313.02|4312.73|4312.73|0
1605540550000|2020-11-16 15:29:10|4313.02|4313.02|4311.39|4311.39|4313.02|4313.02|4311.39|4311.39|0
1605540560000|2020-11-16 15:29:20|4311.1|4311.1|4306.74|4306.74|4311.1|4311.1|4306.74|4306.74|0
1605540570000|2020-11-16 15:29:30|4306.45|4306.45|4306.96|4306.96|4307.25|4307.25|4306.45|4306.45|0
1605540580000|2020-11-16 15:29:40|4306.52|4306.52|4307.42|4307.42|4308.01|4308.01|4306.23|4306.23|0
1605540590000|2020-11-16 15:29:50|4307.44|4307.44|4306.68|4306.68|4307.68|4307.68|4306.22|4306.22|0
1605540600000|2020-11-16 15:30:00|4307.46|4307.46|4308.43|4308.43|4308.73|4308.73|4307.46|4307.46|0
1605540610000|2020-11-16 15:30:10|4309.16|4309.16|4305.41|4305.41|4309.91|4309.91|4305.41|4305.41|0
1605540620000|2020-11-16 15:30:20|4305.7|4305.7|4309.54|4309.54|4309.54|4309.54|4305.7|4305.7|0
1605540630000|2020-11-16 15:30:30|4309.32|4309.32|4307.96|4307.96|4309.32|4309.32|4307.67|4307.67|0
1605540640000|2020-11-16 15:30:40|4307.67|4307.67|4307.67|4307.67|4307.67|4307.67|4307.37|4307.37|0
1605540650000|2020-11-16 15:30:50|4307.96|4307.96|4308.23|4308.23|4308.23|4308.23|4307.94|4307.94|0
1605540660000|2020-11-16 15:31:00|4308.52|4308.52|4308.23|4308.23|4308.52|4308.52|4308.23|4308.23|0
1605540670000|2020-11-16 15:31:10|4307.94|4307.94|4306.26|4306.26|4307.94|4307.94|4306.26|4306.26|0
1605540680000|2020-11-16 15:31:20|4304.99|4304.99|4304.48|4304.48|4304.99|4304.99|4304.48|4304.48|0
1605540690000|2020-11-16 15:31:30|4304.47|4304.47|4304.47|4304.47|4304.76|4304.76|4304.47|4304.47|0
1605540700000|2020-11-16 15:31:40|4304.43|4304.43|4304.92|4304.92|4304.92|4304.92|4304.19|4304.19|0
1605540710000|2020-11-16 15:31:50|4305.5|4305.5|4305.74|4305.74|4305.74|4305.74|4304.62|4304.62|0
1605540720000|2020-11-16 15:32:00|4306.03|4306.03|4307.76|4307.76|4308.06|4308.06|4306.03|4306.03|0
1605540730000|2020-11-16 15:32:10|4307.47|4307.47|4308.62|4308.62|4308.91|4308.91|4307.18|4307.18|0
1605540740000|2020-11-16 15:32:20|4308.32|4308.32|4308.54|4308.54|4309.05|4309.05|4308.32|4308.32|0
1605540750000|2020-11-16 15:32:30|4309.03|4309.03|4311.59|4311.59|4311.59|4311.59|4309.03|4309.03|0
1605540760000|2020-11-16 15:32:40|4311.29|4311.29|4312.55|4312.55|4312.84|4312.84|4311.29|4311.29|0
1605540770000|2020-11-16 15:32:50|4312.84|4312.84|4312.11|4312.11|4312.84|4312.84|4312.11|4312.11|0
1605540780000|2020-11-16 15:33:00|4312.4|4312.4|4311.58|4311.58|4312.65|4312.65|4311.58|4311.58|0
1605540790000|2020-11-16 15:33:10|4311.87|4311.87|4310.74|4310.74|4311.87|4311.87|4310.74|4310.74|0
1605540800000|2020-11-16 15:33:20|4310.45|4310.45|4310.67|4310.67|4310.67|4310.67|4310.01|4310.01|0
1605540810000|2020-11-16 15:33:30|4310.65|4310.65|4309.22|4309.22|4310.65|4310.65|4309.22|4309.22|0
1605540820000|2020-11-16 15:33:40|4309.51|4309.51|4310.36|4310.36|4310.65|4310.65|4309.51|4309.51|0
1605540830000|2020-11-16 15:33:50|4310.14|4310.14|4310.5|4310.5|4310.5|4310.5|4309.7|4309.7|0
1605540840000|2020-11-16 15:34:00|4311.09|4311.09|4312.04|4312.04|4312.42|4312.42|4311.09|4311.09|0
1605540850000|2020-11-16 15:34:10|4312.33|4312.33|4311.97|4311.97|4312.63|4312.63|4311.68|4311.68|0
1605540860000|2020-11-16 15:34:20|4312.41|4312.41|4312.11|4312.11|4312.41|4312.41|4312.11|4312.11|0
1605540870000|2020-11-16 15:34:30|4312.4|4312.4|4312.4|4312.4|4312.4|4312.4|4312.4|4312.4|0
1605540880000|2020-11-16 15:34:40|4312.62|4312.62|4312.84|4312.84|4313.19|4313.19|4311.72|4311.72|0
1605540890000|2020-11-16 15:34:50|4313.08|4313.08|4313.33|4313.33|4314.28|4314.28|4313.08|4313.08|0
1605540900000|2020-11-16 15:35:00|4313.62|4313.62|4313.33|4313.33|4313.62|4313.62|4313.31|4313.31|0
1605540910000|2020-11-16 15:35:10|4313.57|4313.57|4314.43|4314.43|4314.43|4314.43|4313.48|4313.48|0
1605540920000|2020-11-16 15:35:20|4314.92|4314.92|4314.63|4314.63|4315.65|4315.65|4314.63|4314.63|0
1605540930000|2020-11-16 15:35:30|4314.41|4314.41|4314.17|4314.17|4314.41|4314.41|4314.17|4314.17|0
1605540940000|2020-11-16 15:35:40|4313.88|4313.88|4313.88|4313.88|4313.88|4313.88|4313.88|4313.88|0
1605540950000|2020-11-16 15:35:50|4314.17|4314.17|4314.17|4314.17|4314.17|4314.17|4313.95|4313.95|0
1605540960000|2020-11-16 15:36:00|4313.39|4313.39|4311.69|4311.69|4313.39|4313.39|4311.45|4311.45|0
1605540970000|2020-11-16 15:36:10|4311.91|4311.91|4312.35|4312.35|4312.35|4312.35|4311.91|4311.91|0
1605540980000|2020-11-16 15:36:20|4312.05|4312.05|4311.54|4311.54|4312.54|4312.54|4311.32|4311.32|0
1605540990000|2020-11-16 15:36:30|4311.83|4311.83|4313.73|4313.73|4313.73|4313.73|4311.83|4311.83|0
1605541000000|2020-11-16 15:36:40|4313.44|4313.44|4312.71|4312.71|4313.44|4313.44|4312.71|4312.71|0
1605541010000|2020-11-16 15:36:50|4312.41|4312.41|4312.85|4312.85|4313.14|4313.14|4312.41|4312.41|0
1605541020000|2020-11-16 15:37:00|4313.09|4313.09|4313.39|4313.39|4313.39|4313.39|4313.09|4313.09|0
1605541030000|2020-11-16 15:37:10|4313.14|4313.14|4311.49|4311.49|4313.14|4313.14|4311.27|4311.27|0
1605541040000|2020-11-16 15:37:20|4312|4312|4312.69|4312.69|4312.69|4312.69|4311.96|4311.96|0
1605541050000|2020-11-16 15:37:30|4312.4|4312.4|4312.78|4312.78|4312.78|4312.78|4312.4|4312.4|0
1605541060000|2020-11-16 15:37:40|4312.76|4312.76|4312.17|4312.17|4312.76|4312.76|4311.49|4311.49|0
1605541070000|2020-11-16 15:37:50|4312.46|4312.46|4314.65|4314.65|4314.65|4314.65|4312.46|4312.46|0
1605541080000|2020-11-16 15:38:00|4314.41|4314.41|4313.46|4313.46|4314.41|4314.41|4313.46|4313.46|0
1605541090000|2020-11-16 15:38:10|4313.89|4313.89|4313.67|4313.67|4314.11|4314.11|4313.67|4313.67|0
1605541100000|2020-11-16 15:38:20|4313.43|4313.43|4313.51|4313.51|4313.73|4313.73|4313.43|4313.43|0
1605541110000|2020-11-16 15:38:30|4313.21|4313.21|4313.92|4313.92|4313.92|4313.92|4312.92|4312.92|0
1605541120000|2020-11-16 15:38:40|4314.4|4314.4|4314.4|4314.4|4314.4|4314.4|4314.4|4314.4|0
1605541130000|2020-11-16 15:38:50|4315.59|4315.59|4317.98|4317.98|4318.28|4318.28|4315.59|4315.59|0
1605541140000|2020-11-16 15:39:00|4317.69|4317.69|4316.76|4316.76|4317.98|4317.98|4316.52|4316.52|0
1605541150000|2020-11-16 15:39:10|4316.54|4316.54|4316.54|4316.54|4316.54|4316.54|4316.54|4316.54|0
1605541160000|2020-11-16 15:39:20|4316.3|4316.3|4316.35|4316.35|4316.35|4316.35|4316.06|4316.06|0
1605541170000|2020-11-16 15:39:30|4316.11|4316.11|4317.35|4317.35|4317.83|4317.83|4316.11|4316.11|0
1605541180000|2020-11-16 15:39:40|4317.36|4317.36|4317.32|4317.32|4317.36|4317.36|4317.03|4317.03|0
1605541190000|2020-11-16 15:39:50|4316.84|4316.84|4317.08|4317.08|4317.08|4317.08|4316.84|4316.84|0
1605541200000|2020-11-16 15:40:00|4317.54|4317.54|4317.59|4317.59|4318.13|4318.13|4317.54|4317.54|0
1605541210000|2020-11-16 15:40:10|4317.88|4317.88|4319.17|4319.17|4319.69|4319.69|4317.88|4317.88|0
1605541220000|2020-11-16 15:40:20|4319.21|4319.21|4320.48|4320.48|4320.48|4320.48|4319.21|4319.21|0
1605541230000|2020-11-16 15:40:30|4321.25|4321.25|4322.3|4322.3|4322.3|4322.3|4321.24|4321.24|0
1605541240000|2020-11-16 15:40:40|4322.59|4322.59|4322.54|4322.54|4322.89|4322.89|4322.3|4322.3|0
1605541250000|2020-11-16 15:40:50|4322.3|4322.3|4322.5|4322.5|4322.5|4322.5|4321.84|4321.84|0
1605541260000|2020-11-16 15:41:00|4322.72|4322.72|4323.27|4323.27|4323.77|4323.77|4322.72|4322.72|0
1605541270000|2020-11-16 15:41:10|4323.28|4323.28|4323.99|4323.99|4324.17|4324.17|4323.25|4323.25|0
1605541280000|2020-11-16 15:41:20|4324.87|4324.87|4325.38|4325.38|4325.38|4325.38|4324.87|4324.87|0
1605541290000|2020-11-16 15:41:30|4325.09|4325.09|4327.12|4327.12|4327.12|4327.12|4325.09|4325.09|0
1605541300000|2020-11-16 15:41:40|4327.37|4327.37|4326.32|4326.32|4327.37|4327.37|4325.49|4325.49|0
1605541310000|2020-11-16 15:41:50|4326.61|4326.61|4326.17|4326.17|4326.61|4326.61|4326.17|4326.17|0
1605541320000|2020-11-16 15:42:00|4325.88|4325.88|4327.42|4327.42|4327.44|4327.44|4325.88|4325.88|0
1605541330000|2020-11-16 15:42:10|4328.08|4328.08|4329.44|4329.44|4329.44|4329.44|4328.08|4328.08|0
1605541340000|2020-11-16 15:42:20|4329.73|4329.73|4329.49|4329.49|4329.73|4329.73|4329.49|4329.49|0
1605541350000|2020-11-16 15:42:30|4328.76|4328.76|4328.3|4328.3|4329.05|4329.05|4328.3|4328.3|0
1605541360000|2020-11-16 15:42:40|4328|4328|4327.85|4327.85|4328.13|4328.13|4327.35|4327.35|0
1605541370000|2020-11-16 15:42:50|4327.41|4327.41|4328.14|4328.14|4328.14|4328.14|4327.12|4327.12|0
1605541380000|2020-11-16 15:43:00|4327.85|4327.85|4329.65|4329.65|4330.67|4330.67|4327.85|4327.85|0
1605541390000|2020-11-16 15:43:10|4329.41|4329.41|4329.7|4329.7|4329.7|4329.7|4329.41|4329.41|0
1605541400000|2020-11-16 15:43:20|4330.19|4330.19|4329.73|4329.73|4330.19|4330.19|4329.73|4329.73|0
1605541410000|2020-11-16 15:43:30|4330.02|4330.02|4332.36|4332.36|4332.36|4332.36|4330.02|4330.02|0
1605541420000|2020-11-16 15:43:40|4332.65|4332.65|4333.37|4333.37|4334.04|4334.04|4331.99|4331.99|0
1605541430000|2020-11-16 15:43:50|4333.07|4333.07|4332.54|4332.54|4333.07|4333.07|4332.54|4332.54|0
1605541440000|2020-11-16 15:44:00|4331.88|4331.88|4330.67|4330.67|4331.88|4331.88|4330.37|4330.37|0
1605541450000|2020-11-16 15:44:10|4330.01|4330.01|4328.42|4328.42|4330.01|4330.01|4328.42|4328.42|0
1605541460000|2020-11-16 15:44:20|4328.13|4328.13|4327.67|4327.67|4328.13|4328.13|4327.67|4327.67|0
1605541470000|2020-11-16 15:44:30|4327.96|4327.96|4328.3|4328.3|4328.6|4328.6|4327.96|4327.96|0
1605541480000|2020-11-16 15:44:40|4328.06|4328.06|4328.35|4328.35|4328.35|4328.35|4328.06|4328.06|0
1605541490000|2020-11-16 15:44:50|4328.06|4328.06|4327.25|4327.25|4328.06|4328.06|4327.25|4327.25|0
1605541500000|2020-11-16 15:45:00|4327.47|4327.47|4327.18|4327.18|4327.76|4327.76|4327.18|4327.18|0
1605541510000|2020-11-16 15:45:10|4327.22|4327.22|4327.29|4327.29|4327.29|4327.29|4327|4327|0
1605541520000|2020-11-16 15:45:20|4327.51|4327.51|4328.56|4328.56|4328.82|4328.82|4327.51|4327.51|0
1605541530000|2020-11-16 15:45:30|4328.26|4328.26|4328.05|4328.05|4328.26|4328.26|4328.05|4328.05|0
1605541540000|2020-11-16 15:45:40|4328.04|4328.04|4326.66|4326.66|4328.04|4328.04|4326.66|4326.66|0
1605541550000|2020-11-16 15:45:50|4326.18|4326.18|4325.81|4325.81|4326.18|4326.18|4324.69|4324.69|0
1605541560000|2020-11-16 15:46:00|4325.52|4325.52|4322.19|4322.19|4325.52|4325.52|4322.19|4322.19|0
1605541570000|2020-11-16 15:46:10|4321.97|4321.97|4321.63|4321.63|4322.95|4322.95|4321.63|4321.63|0
1605541580000|2020-11-16 15:46:20|4321.34|4321.34|4320.85|4320.85|4321.85|4321.85|4320.61|4320.61|0
1605541590000|2020-11-16 15:46:30|4321.39|4321.39|4323.84|4323.84|4323.84|4323.84|4321.39|4321.39|0
1605541600000|2020-11-16 15:46:40|4323.86|4323.86|4322.76|4322.76|4323.86|4323.86|4322.76|4322.76|0
1605541610000|2020-11-16 15:46:50|4323.06|4323.06|4321.3|4321.3|4323.06|4323.06|4321.3|4321.3|0
1605541620000|2020-11-16 15:47:00|4320.84|4320.84|4321.81|4321.81|4321.81|4321.81|4320.55|4320.55|0
1605541630000|2020-11-16 15:47:10|4322.25|4322.25|4319.84|4319.84|4322.84|4322.84|4319.84|4319.84|0
1605541640000|2020-11-16 15:47:20|4318.7|4318.7|4318.7|4318.7|4318.7|4318.7|4318.7|4318.7|0
1605541650000|2020-11-16 15:47:30|4318.41|4318.41|4316.33|4316.33|4319.33|4319.33|4316.02|4316.02|0
1605541660000|2020-11-16 15:47:40|4316.04|4316.04|4318.15|4318.15|4318.15|4318.15|4316.04|4316.04|0
1605541670000|2020-11-16 15:47:50|4318.44|4318.44|4317.72|4317.72|4318.88|4318.88|4317.72|4317.72|0
1605541680000|2020-11-16 15:48:00|4317.14|4317.14|4315.34|4315.34|4317.43|4317.43|4315.34|4315.34|0
1605541690000|2020-11-16 15:48:10|4315.04|4315.04|4314.1|4314.1|4315.63|4315.63|4314.1|4314.1|0
1605541700000|2020-11-16 15:48:20|4314.39|4314.39|4314.64|4314.64|4314.68|4314.68|4314.39|4314.39|0
1605541720000|2020-11-16 15:48:40|4314.4|4314.4|4315.13|4315.13|4315.13|4315.13|4314.4|4314.4|0
1605541730000|2020-11-16 15:48:50|4315.72|4315.72|4314.94|4314.94|4316.52|4316.52|4314.94|4314.94|0
1605541740000|2020-11-16 15:49:00|4315.23|4315.23|4316.54|4316.54|4316.54|4316.54|4315.23|4315.23|0
1605541750000|2020-11-16 15:49:10|4316.35|4316.35|4316.57|4316.57|4316.57|4316.57|4316.35|4316.35|0
1605541760000|2020-11-16 15:49:20|4316.86|4316.86|4316.84|4316.84|4317.08|4317.08|4316.84|4316.84|0
1605541770000|2020-11-16 15:49:30|4316.62|4316.62|4314.82|4314.82|4316.62|4316.62|4314.82|4314.82|0
1605541780000|2020-11-16 15:49:40|4314.53|4314.53|4317.11|4317.11|4317.11|4317.11|4314.53|4314.53|0
1605541790000|2020-11-16 15:49:50|4317.69|4317.69|4320.56|4320.56|4320.56|4320.56|4317.69|4317.69|0
1605541800000|2020-11-16 15:50:00|4320.27|4320.27|4320.87|4320.87|4320.87|4320.87|4320.07|4320.07|0
1605541810000|2020-11-16 15:50:10|4321.17|4321.17|4318.77|4318.77|4321.17|4321.17|4318.77|4318.77|0
1605541820000|2020-11-16 15:50:20|4318.52|4318.52|4317.6|4317.6|4318.52|4318.52|4317.6|4317.6|0
1605541830000|2020-11-16 15:50:30|4318.09|4318.09|4321.03|4321.03|4321.03|4321.03|4318.09|4318.09|0
1605541840000|2020-11-16 15:50:40|4321.91|4321.91|4321.91|4321.91|4321.91|4321.91|4321.91|4321.91|0
1605541850000|2020-11-16 15:50:50|4321.93|4321.93|4320.27|4320.27|4321.93|4321.93|4320.27|4320.27|0
1605541860000|2020-11-16 15:51:00|4320.05|4320.05|4319.28|4319.28|4321.08|4321.08|4319.28|4319.28|0
1605541870000|2020-11-16 15:51:10|4318.58|4318.58|4316.36|4316.36|4318.58|4318.58|4316.07|4316.07|0
1605541880000|2020-11-16 15:51:20|4316.83|4316.83|4317.85|4317.85|4317.85|4317.85|4316.53|4316.53|0
1605541890000|2020-11-16 15:51:30|4319.04|4319.04|4319.61|4319.61|4319.61|4319.61|4319.04|4319.04|0
1605541900000|2020-11-16 15:51:40|4320.76|4320.76|4321.65|4321.65|4321.65|4321.65|4320.76|4320.76|0
1605541910000|2020-11-16 15:51:50|4320.92|4320.92|4320.39|4320.39|4320.92|4320.92|4320.39|4320.39|0
1605541920000|2020-11-16 15:52:00|4320.82|4320.82|4319.44|4319.44|4320.82|4320.82|4319.36|4319.36|0
1605541930000|2020-11-16 15:52:10|4319.73|4319.73|4319.73|4319.73|4319.73|4319.73|4319.73|4319.73|0
1605541940000|2020-11-16 15:52:20|4319.51|4319.51|4319.02|4319.02|4319.76|4319.76|4319.02|4319.02|0
1605541950000|2020-11-16 15:52:30|4319.24|4319.24|4319.82|4319.82|4319.86|4319.86|4318.47|4318.47|0
1605541960000|2020-11-16 15:52:40|4320.55|4320.55|4322.88|4322.88|4322.88|4322.88|4320.55|4320.55|0
1605541970000|2020-11-16 15:52:50|4322.44|4322.44|4320.91|4320.91|4322.44|4322.44|4320.47|4320.47|0
1605541980000|2020-11-16 15:53:00|4321.22|4321.22|4322.58|4322.58|4322.58|4322.58|4321.22|4321.22|0
1605541990000|2020-11-16 15:53:10|4322.29|4322.29|4323.17|4323.17|4323.17|4323.17|4322.29|4322.29|0
1605542000000|2020-11-16 15:53:20|4323.41|4323.41|4324.69|4324.69|4324.69|4324.69|4323.41|4323.41|0
1605542010000|2020-11-16 15:53:30|4324.99|4324.99|4325.52|4325.52|4325.52|4325.52|4324.99|4324.99|0
1605542020000|2020-11-16 15:53:40|4326.18|4326.18|4325.74|4325.74|4326.47|4326.47|4325.74|4325.74|0
1605542030000|2020-11-16 15:53:50|4325.52|4325.52|4324.52|4324.52|4325.52|4325.52|4324.23|4324.23|0
1605542040000|2020-11-16 15:54:00|4324.74|4324.74|4323.77|4323.77|4325.04|4325.04|4323.77|4323.77|0
1605542050000|2020-11-16 15:54:10|4324.01|4324.01|4323.18|4323.18|4324.01|4324.01|4322.43|4322.43|0
1605542060000|2020-11-16 15:54:20|4323.65|4323.65|4324.52|4324.52|4324.52|4324.52|4323.65|4323.65|0
1605542070000|2020-11-16 15:54:30|4325.01|4325.01|4324.94|4324.94|4325.81|4325.81|4324.94|4324.94|0
1605542080000|2020-11-16 15:54:40|4325.15|4325.15|4325.74|4325.74|4325.74|4325.74|4325.15|4325.15|0
1605542090000|2020-11-16 15:54:50|4326.44|4326.44|4326.44|4326.44|4326.44|4326.44|4326.44|4326.44|0
1605542100000|2020-11-16 15:55:00|4326.73|4326.73|4327.97|4327.97|4327.97|4327.97|4326.73|4326.73|0
1605542110000|2020-11-16 15:55:10|4328.19|4328.19|4328.78|4328.78|4328.78|4328.78|4327.95|4327.95|0
1605542120000|2020-11-16 15:55:20|4328.49|4328.49|4327.81|4327.81|4328.49|4328.49|4327.75|4327.75|0
1605542130000|2020-11-16 15:55:30|4328.1|4328.1|4328.1|4328.1|4328.1|4328.1|4327.81|4327.81|0
1605542150000|2020-11-16 15:55:50|4328.39|4328.39|4328.68|4328.68|4328.68|4328.68|4328.39|4328.39|0
1605542160000|2020-11-16 15:56:00|4328.39|4328.39|4327.95|4327.95|4329.12|4329.12|4327.95|4327.95|0
1605542170000|2020-11-16 15:56:10|4328.41|4328.41|4331.02|4331.02|4331.02|4331.02|4328.41|4328.41|0
1605542180000|2020-11-16 15:56:20|4330.73|4330.73|4331.02|4331.02|4331.31|4331.31|4330.73|4330.73|0
1605542190000|2020-11-16 15:56:30|4330.58|4330.58|4331.26|4331.26|4331.26|4331.26|4330.58|4330.58|0
1605542200000|2020-11-16 15:56:40|4331.47|4331.47|4332.25|4332.25|4332.25|4332.25|4331.47|4331.47|0
1605542210000|2020-11-16 15:56:50|4331.96|4331.96|4332.18|4332.18|4332.18|4332.18|4331.96|4331.96|0
1605542220000|2020-11-16 15:57:00|4331.89|4331.89|4332.59|4332.59|4332.83|4332.83|4331.6|4331.6|0
1605542230000|2020-11-16 15:57:10|4333.59|4333.59|4333.58|4333.58|4333.59|4333.59|4333.58|4333.58|0
1605542240000|2020-11-16 15:57:20|4334.17|4334.17|4334.17|4334.17|4334.17|4334.17|4334.17|4334.17|0
1605542250000|2020-11-16 15:57:30|4334.41|4334.41|4334.58|4334.58|4334.87|4334.87|4334.41|4334.41|0
1605542260000|2020-11-16 15:57:40|4334.8|4334.8|4335.33|4335.33|4335.33|4335.33|4334.8|4334.8|0
1605542270000|2020-11-16 15:57:50|4335.63|4335.63|4333.42|4333.42|4335.63|4335.63|4333.42|4333.42|0
1605542280000|2020-11-16 15:58:00|4333.12|4333.12|4334.34|4334.34|4334.34|4334.34|4332.59|4332.59|0
1605542290000|2020-11-16 15:58:10|4334.63|4334.63|4336.56|4336.56|4336.56|4336.56|4334.63|4334.63|0
1605542300000|2020-11-16 15:58:20|4336.52|4336.52|4334.71|4334.71|4336.52|4336.52|4334.71|4334.71|0
1605542310000|2020-11-16 15:58:30|4334.75|4334.75|4335.48|4335.48|4335.48|4335.48|4334.75|4334.75|0
1605542320000|2020-11-16 15:58:40|4335.5|4335.5|4332.98|4332.98|4335.5|4335.5|4332.98|4332.98|0
1605542330000|2020-11-16 15:58:50|4333.27|4333.27|4332.91|4332.91|4333.49|4333.49|4332.91|4332.91|0
1605542340000|2020-11-16 15:59:00|4332.45|4332.45|4332.23|4332.23|4332.45|4332.45|4331.79|4331.79|0
1605542350000|2020-11-16 15:59:10|4331.93|4331.93|4332.52|4332.52|4332.52|4332.52|4331.93|4331.93|0
1605542360000|2020-11-16 15:59:20|4332.74|4332.74|4333.81|4333.81|4333.81|4333.81|4332.74|4332.74|0
1605542370000|2020-11-16 15:59:30|4333.52|4333.52|4332.95|4332.95|4333.52|4333.52|4332.66|4332.66|0
1605542380000|2020-11-16 15:59:40|4332.71|4332.71|4333.74|4333.74|4333.74|4333.74|4332.71|4332.71|0
1605542390000|2020-11-16 15:59:50|4333.44|4333.44|4334|4334|4334|4334|4333.44|4333.44|0
1605542400000|2020-11-16 16:00:00|4334.48|4334.48|4337.96|4337.96|4337.96|4337.96|4334.26|4334.26|0
1605542410000|2020-11-16 16:00:10|4337.72|4337.72|4337.67|4337.67|4337.72|4337.72|4337.13|4337.13|0
1605542420000|2020-11-16 16:00:20|4337.13|4337.13|4333.43|4333.43|4337.13|4337.13|4333.43|4333.43|0
1605542430000|2020-11-16 16:00:30|4333.73|4333.73|4333.65|4333.65|4334.92|4334.92|4333.65|4333.65|0
1605542440000|2020-11-16 16:00:40|4332.29|4332.29|4332.58|4332.58|4332.58|4332.58|4332.29|4332.29|0
1605542450000|2020-11-16 16:00:50|4332.29|4332.29|4329.97|4329.97|4332.29|4332.29|4329.92|4329.92|0
1605542460000|2020-11-16 16:01:00|4329.76|4329.76|4331.48|4331.48|4331.48|4331.48|4329.76|4329.76|0
1605542480000|2020-11-16 16:01:20|4331.78|4331.78|4331.78|4331.78|4332.07|4332.07|4331.78|4331.78|0
1605542490000|2020-11-16 16:01:30|4331.76|4331.76|4334.05|4334.05|4334.05|4334.05|4331.76|4331.76|0
1605542500000|2020-11-16 16:01:40|4333.75|4333.75|4333.75|4333.75|4333.75|4333.75|4333.75|4333.75|0
1605542510000|2020-11-16 16:01:50|4334.01|4334.01|4334.54|4334.54|4334.54|4334.54|4334.01|4334.01|0
1605542520000|2020-11-16 16:02:00|4334.51|4334.51|4335.31|4335.31|4335.31|4335.31|4334.04|4334.04|0
1605542530000|2020-11-16 16:02:10|4335.8|4335.8|4337.65|4337.65|4337.65|4337.65|4335.76|4335.76|0
1605542540000|2020-11-16 16:02:20|4337.9|4337.9|4338.77|4338.77|4338.99|4338.99|4337.9|4337.9|0
1605542550000|2020-11-16 16:02:30|4338.53|4338.53|4338.24|4338.24|4338.53|4338.53|4338.24|4338.24|0
1605542560000|2020-11-16 16:02:40|4337.1|4337.1|4335.81|4335.81|4337.1|4337.1|4335.81|4335.81|0
1605542570000|2020-11-16 16:02:50|4336.1|4336.1|4337.02|4337.02|4337.02|4337.02|4336.1|4336.1|0
1605542580000|2020-11-16 16:03:00|4337.61|4337.61|4337.32|4337.32|4337.61|4337.61|4337.32|4337.32|0
1605542590000|2020-11-16 16:03:10|4337.53|4337.53|4337.32|4337.32|4337.53|4337.53|4337.32|4337.32|0
1605542600000|2020-11-16 16:03:20|4337.37|4337.37|4337.37|4337.37|4337.83|4337.83|4337.12|4337.12|0
1605542610000|2020-11-16 16:03:30|4337.07|4337.07|4337.29|4337.29|4337.95|4337.95|4337.07|4337.07|0
1605542620000|2020-11-16 16:03:40|4337.51|4337.51|4337.51|4337.51|4337.66|4337.66|4337.22|4337.22|0
1605542630000|2020-11-16 16:03:50|4337.22|4337.22|4335.42|4335.42|4337.22|4337.22|4334.83|4334.83|0
1605542640000|2020-11-16 16:04:00|4335.64|4335.64|4335.64|4335.64|4335.64|4335.64|4335.64|4335.64|0
1605542650000|2020-11-16 16:04:10|4335.34|4335.34|4335.05|4335.05|4335.34|4335.34|4335.05|4335.05|0
1605542660000|2020-11-16 16:04:20|4334.83|4334.83|4335.13|4335.13|4335.13|4335.13|4334.83|4334.83|0
1605542670000|2020-11-16 16:04:30|4335.42|4335.42|4335.81|4335.81|4335.81|4335.81|4335.13|4335.13|0
1605542680000|2020-11-16 16:04:40|4336.05|4336.05|4336.85|4336.85|4336.85|4336.85|4336.05|4336.05|0
1605542690000|2020-11-16 16:04:50|4336.86|4336.86|4337|4337|4337.17|4337.17|4336.71|4336.71|0
1605542700000|2020-11-16 16:05:00|4336.41|4336.41|4335.92|4335.92|4336.41|4336.41|4335.39|4335.39|0
1605542710000|2020-11-16 16:05:10|4336.58|4336.58|4337.09|4337.09|4337.09|4337.09|4336.58|4336.58|0
1605542720000|2020-11-16 16:05:20|4337.34|4337.34|4335.07|4335.07|4337.34|4337.34|4335.07|4335.07|0
1605542730000|2020-11-16 16:05:30|4335.29|4335.29|4335.31|4335.31|4335.57|4335.57|4335.28|4335.28|0
1605542740000|2020-11-16 16:05:40|4334.34|4334.34|4333.61|4333.61|4334.34|4334.34|4333.32|4333.32|0
1605542750000|2020-11-16 16:05:50|4334.12|4334.12|4335.58|4335.58|4335.58|4335.58|4334.12|4334.12|0
1605542760000|2020-11-16 16:06:00|4335.28|4335.28|4332.85|4332.85|4335.28|4335.28|4332.85|4332.85|0
1605542770000|2020-11-16 16:06:10|4332.34|4332.34|4331.51|4331.51|4332.34|4332.34|4331.51|4331.51|0
1605542780000|2020-11-16 16:06:20|4331.22|4331.22|4329.59|4329.59|4331.44|4331.44|4329.59|4329.59|0
1605542790000|2020-11-16 16:06:30|4329.83|4329.83|4330.22|4330.22|4330.51|4330.51|4329.59|4329.59|0
1605542800000|2020-11-16 16:06:40|4329.98|4329.98|4330.22|4330.22|4330.44|4330.44|4329.98|4329.98|0
1605542810000|2020-11-16 16:06:50|4329.54|4329.54|4328.47|4328.47|4329.54|4329.54|4328.23|4328.23|0
1605542820000|2020-11-16 16:07:00|4328.23|4328.23|4328.88|4328.88|4329.63|4329.63|4328.23|4328.23|0
1605542830000|2020-11-16 16:07:10|4328.66|4328.66|4328.37|4328.37|4328.66|4328.66|4327.15|4327.15|0
1605542840000|2020-11-16 16:07:20|4328.39|4328.39|4326.76|4326.76|4328.39|4328.39|4326.76|4326.76|0
1605542850000|2020-11-16 16:07:30|4326.98|4326.98|4325.95|4325.95|4326.98|4326.98|4325.41|4325.41|0
1605542860000|2020-11-16 16:07:40|4325.46|4325.46|4323.18|4323.18|4325.46|4325.46|4323.18|4323.18|0
1605542870000|2020-11-16 16:07:50|4322.96|4322.96|4321.66|4321.66|4322.96|4322.96|4321.66|4321.66|0
1605542880000|2020-11-16 16:08:00|4321.19|4321.19|4319.44|4319.44|4321.58|4321.58|4319.44|4319.44|0
1605542890000|2020-11-16 16:08:10|4318.71|4318.71|4317.18|4317.18|4318.71|4318.71|4317.18|4317.18|0
1605542900000|2020-11-16 16:08:20|4316.72|4316.72|4315.43|4315.43|4316.72|4316.72|4315.19|4315.19|0
1605542910000|2020-11-16 16:08:30|4314.75|4314.75|4314.38|4314.38|4314.75|4314.75|4314.38|4314.38|0
1605542920000|2020-11-16 16:08:40|4314.67|4314.67|4316.47|4316.47|4316.47|4316.47|4314.67|4314.67|0
1605542930000|2020-11-16 16:08:50|4316.72|4316.72|4317.98|4317.98|4318.42|4318.42|4316.72|4316.72|0
1605542940000|2020-11-16 16:09:00|4317.69|4317.69|4316.57|4316.57|4317.69|4317.69|4315.98|4315.98|0
1605542950000|2020-11-16 16:09:10|4315.21|4315.21|4313.48|4313.48|4315.21|4315.21|4313.48|4313.48|0
1605542960000|2020-11-16 16:09:20|4312.48|4312.48|4311.75|4311.75|4312.48|4312.48|4311.75|4311.75|0
1605542970000|2020-11-16 16:09:30|4312.04|4312.04|4310.63|4310.63|4312.04|4312.04|4310.04|4310.04|0
1605542980000|2020-11-16 16:09:40|4310.39|4310.39|4310.39|4310.39|4310.63|4310.63|4310.39|4310.39|0
1605542990000|2020-11-16 16:09:50|4310.09|4310.09|4311.38|4311.38|4311.68|4311.68|4310.04|4310.04|0
1605543000000|2020-11-16 16:10:00|4311.09|4311.09|4310.39|4310.39|4311.09|4311.09|4310.39|4310.39|0
1605543010000|2020-11-16 16:10:10|4309.86|4309.86|4309.3|4309.3|4309.86|4309.86|4309.3|4309.3|0
1605543020000|2020-11-16 16:10:20|4309.52|4309.52|4310.81|4310.81|4311.11|4311.11|4309.52|4309.52|0
1605543030000|2020-11-16 16:10:30|4311.3|4311.3|4311|4311|4311.3|4311.3|4311|4311|0
1605543050000|2020-11-16 16:10:50|4310.08|4310.08|4311.26|4311.26|4311.26|4311.26|4308.81|4308.81|0
1605543060000|2020-11-16 16:11:00|4311.55|4311.55|4311.26|4311.26|4312.21|4312.21|4310.97|4310.97|0
1605543070000|2020-11-16 16:11:10|4311.48|4311.48|4311.73|4311.73|4312.23|4312.23|4311.48|4311.48|0
1605543080000|2020-11-16 16:11:20|4311.95|4311.95|4312.78|4312.78|4312.78|4312.78|4311.95|4311.95|0
1605543090000|2020-11-16 16:11:30|4313.07|4313.07|4313.31|4313.31|4313.31|4313.31|4313.07|4313.07|0
1605543100000|2020-11-16 16:11:40|4313.53|4313.53|4314.99|4314.99|4316.11|4316.11|4313.53|4313.53|0
1605543110000|2020-11-16 16:11:50|4314.77|4314.77|4313.07|4313.07|4314.99|4314.99|4313.07|4313.07|0
1605543120000|2020-11-16 16:12:00|4312.78|4312.78|4311.45|4311.45|4313.07|4313.07|4311.45|4311.45|0
1605543130000|2020-11-16 16:12:10|4310.35|4310.35|4311.06|4311.06|4311.06|4311.06|4310.06|4310.06|0
1605543140000|2020-11-16 16:12:20|4311.04|4311.04|4311.58|4311.58|4311.58|4311.58|4311.04|4311.04|0
1605543150000|2020-11-16 16:12:30|4311.82|4311.82|4312.31|4312.31|4312.39|4312.39|4311.63|4311.63|0
1605543160000|2020-11-16 16:12:40|4312.6|4312.6|4315.11|4315.11|4315.11|4315.11|4312.6|4312.6|0
1605543170000|2020-11-16 16:12:50|4315.52|4315.52|4316.79|4316.79|4316.79|4316.79|4315.52|4315.52|0
1605543180000|2020-11-16 16:13:00|4317.08|4317.08|4318.22|4318.22|4318.22|4318.22|4317.08|4317.08|0
1605543190000|2020-11-16 16:13:10|4318.47|4318.47|4318.3|4318.3|4319.51|4319.51|4317.71|4317.71|0
1605543200000|2020-11-16 16:13:20|4318.54|4318.54|4318.06|4318.06|4319.05|4319.05|4318.06|4318.06|0
1605543210000|2020-11-16 16:13:30|4318.28|4318.28|4319.05|4319.05|4319.76|4319.76|4318.28|4318.28|0
1605543220000|2020-11-16 16:13:40|4318.61|4318.61|4316.13|4316.13|4318.61|4318.61|4316.13|4316.13|0
1605543230000|2020-11-16 16:13:50|4315.91|4315.91|4315.94|4315.94|4315.94|4315.94|4315.91|4315.91|0
1605543240000|2020-11-16 16:14:00|4316.16|4316.16|4319.9|4319.9|4320.01|4320.01|4316.16|4316.16|0
1605543250000|2020-11-16 16:14:10|4319.92|4319.92|4317.66|4317.66|4319.94|4319.94|4317.36|4317.36|0
1605543260000|2020-11-16 16:14:20|4317.46|4317.46|4318.41|4318.41|4318.41|4318.41|4317.46|4317.46|0
1605543270000|2020-11-16 16:14:30|4318.12|4318.12|4317.82|4317.82|4318.12|4318.12|4317.82|4317.82|0
1605543280000|2020-11-16 16:14:40|4317.58|4317.58|4319.03|4319.03|4319.03|4319.03|4316.92|4316.92|0
1605543290000|2020-11-16 16:14:50|4319.76|4319.76|4320.38|4320.38|4321.21|4321.21|4319.75|4319.75|0
1605543300000|2020-11-16 16:15:00|4319.95|4319.95|4321.94|4321.94|4321.94|4321.94|4319.95|4319.95|0
1605543310000|2020-11-16 16:15:10|4322|4322|4323.42|4323.42|4323.42|4323.42|4321.96|4321.96|0
1605543320000|2020-11-16 16:15:20|4323.2|4323.2|4324.38|4324.38|4324.38|4324.38|4322.41|4322.41|0
1605543330000|2020-11-16 16:15:30|4324.13|4324.13|4323.62|4323.62|4324.62|4324.62|4322.57|4322.57|0
1605543340000|2020-11-16 16:15:40|4323.38|4323.38|4322.11|4322.11|4323.38|4323.38|4320.92|4320.92|0
1605543350000|2020-11-16 16:15:50|4322.41|4322.41|4321.02|4321.02|4323.69|4323.69|4321.02|4321.02|0
1605543360000|2020-11-16 16:16:00|4321.24|4321.24|4322.73|4322.73|4322.97|4322.97|4321.24|4321.24|0
1605543370000|2020-11-16 16:16:10|4322.97|4322.97|4322.51|4322.51|4322.97|4322.97|4322.21|4322.21|0
1605543380000|2020-11-16 16:16:20|4322.75|4322.75|4321.99|4321.99|4322.75|4322.75|4321.99|4321.99|0
1605543390000|2020-11-16 16:16:30|4322.29|4322.29|4324.02|4324.02|4324.02|4324.02|4322.29|4322.29|0
1605543400000|2020-11-16 16:16:40|4324.26|4324.26|4324.72|4324.72|4325.3|4325.3|4324.26|4324.26|0
1605543410000|2020-11-16 16:16:50|4324.94|4324.94|4326.84|4326.84|4326.84|4326.84|4324.94|4324.94|0
1605543420000|2020-11-16 16:17:00|4327.49|4327.49|4328.2|4328.2|4328.49|4328.49|4327.49|4327.49|0
1605543430000|2020-11-16 16:17:10|4328.49|4328.49|4328.42|4328.42|4328.93|4328.93|4328.42|4328.42|0
1605543440000|2020-11-16 16:17:20|4328.71|4328.71|4328.93|4328.93|4328.93|4328.93|4328.18|4328.18|0
1605543450000|2020-11-16 16:17:30|4329.17|4329.17|4329.47|4329.47|4329.47|4329.47|4329.17|4329.17|0
1605543460000|2020-11-16 16:17:40|4329.22|4329.22|4328.69|4328.69|4329.22|4329.22|4328.47|4328.47|0
1605543470000|2020-11-16 16:17:50|4329.27|4329.27|4330.27|4330.27|4330.56|4330.56|4329.27|4329.27|0
1605543480000|2020-11-16 16:18:00|4330.56|4330.56|4329.79|4329.79|4331.71|4331.71|4329.79|4329.79|0
1605543490000|2020-11-16 16:18:10|4330.08|4330.08|4330.3|4330.3|4330.67|4330.67|4330.08|4330.08|0
1605543500000|2020-11-16 16:18:20|4330.54|4330.54|4328.35|4328.35|4331.28|4331.28|4327.64|4327.64|0
1605543510000|2020-11-16 16:18:30|4328.57|4328.57|4328.81|4328.81|4328.81|4328.81|4328.06|4328.06|0
1605543520000|2020-11-16 16:18:40|4328.59|4328.59|4330.93|4330.93|4330.93|4330.93|4328.59|4328.59|0
1605543530000|2020-11-16 16:18:50|4331.17|4331.17|4331.42|4331.42|4331.42|4331.42|4331.17|4331.17|0
1605543540000|2020-11-16 16:19:00|4332.07|4332.07|4332.07|4332.07|4332.09|4332.09|4332.07|4332.07|0
1605543550000|2020-11-16 16:19:10|4332.37|4332.37|4333.05|4333.05|4333.05|4333.05|4332.12|4332.12|0
1605543560000|2020-11-16 16:19:20|4332.83|4332.83|4333.98|4333.98|4334.02|4334.02|4332.83|4332.83|0
1605543570000|2020-11-16 16:19:30|4334|4334|4333.01|4333.01|4334.98|4334.98|4333.01|4333.01|0
1605543580000|2020-11-16 16:19:40|4333.23|4333.23|4333.46|4333.46|4333.46|4333.46|4333.23|4333.23|0
1605543590000|2020-11-16 16:19:50|4333.49|4333.49|4333.19|4333.19|4333.49|4333.49|4332.76|4332.76|0
1605543600000|2020-11-16 16:20:00|4333.23|4333.23|4333.53|4333.53|4333.77|4333.77|4333.23|4333.23|0
1605543610000|2020-11-16 16:20:10|4333.23|4333.23|4333.09|4333.09|4333.53|4333.53|4333.09|4333.09|0
1605543620000|2020-11-16 16:20:20|4333.31|4333.31|4332.31|4332.31|4334.52|4334.52|4332.31|4332.31|0
1605543630000|2020-11-16 16:20:30|4332.09|4332.09|4332.33|4332.33|4332.33|4332.33|4331.58|4331.58|0
1605543640000|2020-11-16 16:20:40|4332.82|4332.82|4334.23|4334.23|4334.23|4334.23|4332.82|4332.82|0
1605543650000|2020-11-16 16:20:50|4334.47|4334.47|4334.47|4334.47|4334.47|4334.47|4334.47|4334.47|0
1605543660000|2020-11-16 16:21:00|4334.23|4334.23|4334.82|4334.82|4334.82|4334.82|4334.23|4334.23|0
1605543670000|2020-11-16 16:21:10|4335.04|4335.04|4335.81|4335.81|4335.81|4335.81|4335.04|4335.04|0
1605543680000|2020-11-16 16:21:20|4335.52|4335.52|4336.1|4336.1|4336.59|4336.59|4335.52|4335.52|0
1605543690000|2020-11-16 16:21:30|4335.8|4335.8|4334.47|4334.47|4335.8|4335.8|4334.47|4334.47|0
1605543700000|2020-11-16 16:21:40|4334.76|4334.76|4334.79|4334.79|4335.09|4335.09|4334.76|4334.76|0
1605543710000|2020-11-16 16:21:50|4335.5|4335.5|4335.57|4335.57|4335.79|4335.79|4335.5|4335.5|0
1605543720000|2020-11-16 16:22:00|4335.33|4335.33|4337.06|4337.06|4337.06|4337.06|4335.33|4335.33|0
1605543730000|2020-11-16 16:22:10|4336.6|4336.6|4336.3|4336.3|4336.6|4336.6|4336.01|4336.01|0
1605543740000|2020-11-16 16:22:20|4336.54|4336.54|4336.54|4336.54|4336.54|4336.54|4336.3|4336.3|0
1605543750000|2020-11-16 16:22:30|4336.3|4336.3|4335.25|4335.25|4336.3|4336.3|4335.25|4335.25|0
1605543760000|2020-11-16 16:22:40|4335.33|4335.33|4334.96|4334.96|4335.62|4335.62|4334.96|4334.96|0
1605543770000|2020-11-16 16:22:50|4335.25|4335.25|4334.74|4334.74|4335.27|4335.27|4334.06|4334.06|0
1605543780000|2020-11-16 16:23:00|4335.22|4335.22|4334.96|4334.96|4335.22|4335.22|4334.15|4334.15|0
1605543790000|2020-11-16 16:23:10|4335.44|4335.44|4335.71|4335.71|4336.41|4336.41|4335.44|4335.44|0
1605543800000|2020-11-16 16:23:20|4335.42|4335.42|4333.62|4333.62|4335.42|4335.42|4333.62|4333.62|0
1605543810000|2020-11-16 16:23:30|4333.86|4333.86|4333.37|4333.37|4334.15|4334.15|4333.37|4333.37|0
1605543820000|2020-11-16 16:23:40|4333.15|4333.15|4333.15|4333.15|4333.15|4333.15|4333.15|4333.15|0
1605543830000|2020-11-16 16:23:50|4333.45|4333.45|4333.15|4333.15|4333.45|4333.45|4333.15|4333.15|0
1605543840000|2020-11-16 16:24:00|4332.57|4332.57|4332.64|4332.64|4332.64|4332.64|4331.52|4331.52|0
1605543850000|2020-11-16 16:24:10|4332.88|4332.88|4334.83|4334.83|4335.05|4335.05|4332.64|4332.64|0
1605543860000|2020-11-16 16:24:20|4334.32|4334.32|4333.12|4333.12|4334.34|4334.34|4333.12|4333.12|0
1605543870000|2020-11-16 16:24:30|4333.34|4333.34|4333.34|4333.34|4333.34|4333.34|4333.12|4333.12|0
1605543880000|2020-11-16 16:24:40|4333.3|4333.3|4332.78|4332.78|4333.3|4333.3|4332.57|4332.57|0
1605543890000|2020-11-16 16:24:50|4332.82|4332.82|4331.12|4331.12|4332.82|4332.82|4331.12|4331.12|0
1605543900000|2020-11-16 16:25:00|4330.83|4330.83|4332.01|4332.01|4332.25|4332.25|4330.79|4330.79|0
1605543910000|2020-11-16 16:25:10|4332.03|4332.03|4332.4|4332.4|4332.4|4332.4|4331.28|4331.28|0
1605543920000|2020-11-16 16:25:20|4332.64|4332.64|4331.08|4331.08|4332.86|4332.86|4331.08|4331.08|0
1605543930000|2020-11-16 16:25:30|4330.84|4330.84|4332.33|4332.33|4332.33|4332.33|4330.55|4330.55|0
1605543940000|2020-11-16 16:25:40|4332.04|4332.04|4332.26|4332.26|4332.99|4332.99|4332.04|4332.04|0
1605543950000|2020-11-16 16:25:50|4332.24|4332.24|4332.75|4332.75|4332.75|4332.75|4332.24|4332.24|0
1605543960000|2020-11-16 16:26:00|4333.21|4333.21|4333.51|4333.51|4333.73|4333.73|4333.21|4333.21|0
1605543970000|2020-11-16 16:26:10|4332.8|4332.8|4333.05|4333.05|4333.26|4333.26|4332.51|4332.51|0
1605543980000|2020-11-16 16:26:20|4333.48|4333.48|4334.81|4334.81|4334.81|4334.81|4333.48|4333.48|0
1605543990000|2020-11-16 16:26:30|4335.11|4335.11|4335.55|4335.55|4335.55|4335.55|4335.11|4335.11|0
1605544000000|2020-11-16 16:26:40|4335.25|4335.25|4335.49|4335.49|4335.49|4335.49|4335.25|4335.25|0
1605544010000|2020-11-16 16:26:50|4335.71|4335.71|4335.49|4335.49|4335.71|4335.71|4335.49|4335.49|0
1605544020000|2020-11-16 16:27:00|4335.25|4335.25|4333.74|4333.74|4335.25|4335.25|4333.74|4333.74|0
1605544030000|2020-11-16 16:27:10|4334.04|4334.04|4334.81|4334.81|4335.11|4335.11|4334.04|4334.04|0
1605544040000|2020-11-16 16:27:20|4335.05|4335.05|4336.1|4336.1|4336.44|4336.44|4335.05|4335.05|0
1605544050000|2020-11-16 16:27:30|4336.35|4336.35|4336.03|4336.03|4336.56|4336.56|4336.03|4336.03|0
1605544060000|2020-11-16 16:27:40|4335.79|4335.79|4334.24|4334.24|4335.79|4335.79|4334.09|4334.09|0
1605544070000|2020-11-16 16:27:50|4333.75|4333.75|4334.32|4334.32|4334.34|4334.34|4333.75|4333.75|0
1605544080000|2020-11-16 16:28:00|4334.57|4334.57|4333.87|4333.87|4334.86|4334.86|4333.87|4333.87|0
1605544090000|2020-11-16 16:28:10|4333.39|4333.39|4333.19|4333.19|4333.43|4333.43|4333.15|4333.15|0
1605544100000|2020-11-16 16:28:20|4334.09|4334.09|4334.63|4334.63|4334.63|4334.63|4333.56|4333.56|0
1605544110000|2020-11-16 16:28:30|4334.34|4334.34|4334.34|4334.34|4334.56|4334.56|4334.34|4334.34|0
1605544120000|2020-11-16 16:28:40|4334.1|4334.1|4335.41|4335.41|4335.41|4335.41|4334.1|4334.1|0
1605544130000|2020-11-16 16:28:50|4335.85|4335.85|4334.9|4334.9|4335.85|4335.85|4334.9|4334.9|0
1605544140000|2020-11-16 16:29:00|4334.94|4334.94|4335.22|4335.22|4335.68|4335.68|4334.94|4334.94|0
1605544150000|2020-11-16 16:29:10|4335.52|4335.52|4338|4338|4338.29|4338.29|4335.52|4335.52|0
1605544160000|2020-11-16 16:29:20|4338.04|4338.04|4337.45|4337.45|4338.28|4338.28|4337.45|4337.45|0
1605544170000|2020-11-16 16:29:30|4337.74|4337.74|4337.72|4337.72|4338.01|4338.01|4336.86|4336.86|0
1605544180000|2020-11-16 16:29:40|4338.01|4338.01|4336.92|4336.92|4338.01|4338.01|4336.84|4336.84|0
1605544190000|2020-11-16 16:29:50|4337.16|4337.16|4336.21|4336.21|4337.74|4337.74|4335.99|4335.99|0
1605600900000|2020-11-17 08:15:00|4318.54|4318.54|4321.54|4321.54|4322.51|4322.51|4318.54|4318.54|0
1605600910000|2020-11-17 08:15:10|4321.29|4321.29|4321|4321|4321.88|4321.88|4321|4321|0
1605600920000|2020-11-17 08:15:20|4321.29|4321.29|4318.86|4318.86|4321.51|4321.51|4318.86|4318.86|0
1605600930000|2020-11-17 08:15:30|4318.13|4318.13|4318.13|4318.13|4318.13|4318.13|4318.13|4318.13|0
1605600940000|2020-11-17 08:15:40|4317.84|4317.84|4318.62|4318.62|4318.62|4318.62|4317.84|4317.84|0
1605600950000|2020-11-17 08:15:50|4319.03|4319.03|4322.73|4322.73|4322.73|4322.73|4319.03|4319.03|0
1605600960000|2020-11-17 08:16:00|4323.02|4323.02|4322.73|4322.73|4324.04|4324.04|4322.73|4322.73|0
1605600970000|2020-11-17 08:16:10|4321.85|4321.85|4321.12|4321.12|4321.85|4321.85|4321.12|4321.12|0
1605600980000|2020-11-17 08:16:20|4320.64|4320.64|4319.3|4319.3|4320.64|4320.64|4319.3|4319.3|0
1605600990000|2020-11-17 08:16:30|4316.37|4316.37|4316.45|4316.45|4316.45|4316.45|4315.62|4315.62|0
1605601000000|2020-11-17 08:16:40|4316.21|4316.21|4317.04|4317.04|4317.04|4317.04|4316.21|4316.21|0
1605601010000|2020-11-17 08:16:50|4317.62|4317.62|4317.62|4317.62|4317.62|4317.62|4317.62|4317.62|0
1605601020000|2020-11-17 08:17:00|4317.86|4317.86|4317.86|4317.86|4318.35|4318.35|4317.86|4317.86|0
1605601030000|2020-11-17 08:17:10|4316.09|4316.09|4316.45|4316.45|4316.45|4316.45|4315.58|4315.58|0
1605601040000|2020-11-17 08:17:20|4317.63|4317.63|4318.06|4318.06|4318.3|4318.3|4317.33|4317.33|0
1605601050000|2020-11-17 08:17:30|4319.3|4319.3|4321.25|4321.25|4321.25|4321.25|4319.3|4319.3|0
1605601060000|2020-11-17 08:17:40|4320.95|4320.95|4320.71|4320.71|4320.95|4320.95|4320.71|4320.71|0
1605601070000|2020-11-17 08:17:50|4319.83|4319.83|4318.62|4318.62|4319.83|4319.83|4318.62|4318.62|0
1605601080000|2020-11-17 08:18:00|4318.33|4318.33|4315.43|4315.43|4318.33|4318.33|4315.06|4315.06|0
1605601090000|2020-11-17 08:18:10|4314.46|4314.46|4314.46|4314.46|4314.46|4314.46|4314.46|4314.46|0
1605601100000|2020-11-17 08:18:20|4314.49|4314.49|4313.96|4313.96|4314.49|4314.49|4313.96|4313.96|0
1605601110000|2020-11-17 08:18:30|4313.67|4313.67|4314.01|4314.01|4314.59|4314.59|4313.67|4313.67|0
1605601120000|2020-11-17 08:18:40|4314.3|4314.3|4312.61|4312.61|4314.35|4314.35|4312.61|4312.61|0
1605601130000|2020-11-17 08:18:50|4312.9|4312.9|4312.02|4312.02|4312.9|4312.9|4312.02|4312.02|0
1605601140000|2020-11-17 08:19:00|4312.61|4312.61|4312.61|4312.61|4312.61|4312.61|4312.61|4312.61|0
1605601150000|2020-11-17 08:19:10|4311.95|4311.95|4302.78|4302.78|4311.95|4311.95|4302.78|4302.78|0
1605601160000|2020-11-17 08:19:20|4302.49|4302.49|4302.88|4302.88|4303.37|4303.37|4302.49|4302.49|0
1605601170000|2020-11-17 08:19:30|4303.32|4303.32|4302.94|4302.94|4303.91|4303.91|4302.94|4302.94|0
1605601180000|2020-11-17 08:19:40|4301.77|4301.77|4300.36|4300.36|4301.77|4301.77|4300.36|4300.36|0
1605601190000|2020-11-17 08:19:50|4299.92|4299.92|4296.85|4296.85|4300.36|4300.36|4296.85|4296.85|0
1605601200000|2020-11-17 08:20:00|4296.26|4296.26|4296.83|4296.83|4296.83|4296.83|4294.66|4294.66|0
1605601210000|2020-11-17 08:20:10|4296.58|4296.58|4295.65|4295.65|4296.58|4296.58|4295.17|4295.17|0
1605601220000|2020-11-17 08:20:20|4295.95|4295.95|4296.24|4296.24|4296.24|4296.24|4295.36|4295.36|0
1605601230000|2020-11-17 08:20:30|4295.95|4295.95|4295.3|4295.3|4296|4296|4295.3|4295.3|0
1605601240000|2020-11-17 08:20:40|4294.08|4294.08|4291.84|4291.84|4294.08|4294.08|4291.6|4291.6|0
1605601250000|2020-11-17 08:20:50|4291.16|4291.16|4288.82|4288.82|4291.16|4291.16|4288.33|4288.33|0
1605601260000|2020-11-17 08:21:00|4289.7|4289.7|4286.7|4286.7|4289.7|4289.7|4286.7|4286.7|0
1605601270000|2020-11-17 08:21:10|4286.27|4286.27|4279.63|4279.63|4286.27|4286.27|4279.34|4279.34|0
1605601280000|2020-11-17 08:21:20|4279.39|4279.39|4278.15|4278.15|4279.39|4279.39|4278.15|4278.15|0
1605601290000|2020-11-17 08:21:30|4278.59|4278.59|4271.52|4271.52|4278.59|4278.59|4271.52|4271.52|0
1605601300000|2020-11-17 08:21:40|4272.3|4272.3|4271.69|4271.69|4272.59|4272.59|4271.69|4271.69|0
1605601310000|2020-11-17 08:21:50|4270.3|4270.3|4269.38|4269.38|4270.3|4270.3|4269.09|4269.09|0
1605601320000|2020-11-17 08:22:00|4271.35|4271.35|4278.14|4278.14|4280.97|4280.97|4271.35|4271.35|0
1605601330000|2020-11-17 08:22:10|4277.9|4277.9|4277.59|4277.59|4278.58|4278.58|4275.46|4275.46|0
1605601340000|2020-11-17 08:22:20|4278.46|4278.46|4281.35|4281.35|4281.62|4281.62|4278.46|4278.46|0
1605601350000|2020-11-17 08:22:30|4282.54|4282.54|4286.2|4286.2|4286.2|4286.2|4282.54|4282.54|0
1605601360000|2020-11-17 08:22:40|4286.86|4286.86|4288.21|4288.21|4288.45|4288.45|4286.27|4286.27|0
1605601370000|2020-11-17 08:22:50|4288.45|4288.45|4291.96|4291.96|4291.96|4291.96|4288.45|4288.45|0
1605601380000|2020-11-17 08:23:00|4292.18|4292.18|4293.86|4293.86|4293.86|4293.86|4292.18|4292.18|0
1605601390000|2020-11-17 08:23:10|4293.56|4293.56|4293.08|4293.08|4293.56|4293.56|4292.6|4292.6|0
1605601400000|2020-11-17 08:23:20|4293.96|4293.96|4295.08|4295.08|4295.32|4295.32|4293.96|4293.96|0
1605601410000|2020-11-17 08:23:30|4293.76|4293.76|4293.72|4293.72|4293.76|4293.76|4293.28|4293.28|0
1605601420000|2020-11-17 08:23:40|4293.71|4293.71|4294.97|4294.97|4294.97|4294.97|4292.83|4292.83|0
1605601430000|2020-11-17 08:23:50|4294.68|4294.68|4294.2|4294.2|4294.68|4294.68|4294.2|4294.2|0
1605601440000|2020-11-17 08:24:00|4294.49|4294.49|4295.66|4295.66|4295.66|4295.66|4294.49|4294.49|0
1605601450000|2020-11-17 08:24:10|4295.36|4295.36|4296.46|4296.46|4296.46|4296.46|4295.36|4295.36|0
1605601460000|2020-11-17 08:24:20|4297.05|4297.05|4297.34|4297.34|4297.63|4297.63|4297.05|4297.05|0
1605601470000|2020-11-17 08:24:30|4298.44|4298.44|4302.62|4302.62|4302.62|4302.62|4298.44|4298.44|0
1605601480000|2020-11-17 08:24:40|4302.13|4302.13|4300.96|4300.96|4302.13|4302.13|4300.96|4300.96|0
1605601500000|2020-11-17 08:25:00|4300.72|4300.72|4298.24|4298.24|4300.72|4300.72|4297.36|4297.36|0
1605601510000|2020-11-17 08:25:10|4297.27|4297.27|4297.51|4297.51|4297.75|4297.75|4297.02|4297.02|0
1605601520000|2020-11-17 08:25:20|4297.46|4297.46|4297.36|4297.36|4297.46|4297.46|4296.87|4296.87|0
1605601530000|2020-11-17 08:25:30|4297.6|4297.6|4297.09|4297.09|4297.84|4297.84|4297.09|4297.09|0
1605601540000|2020-11-17 08:25:40|4296.87|4296.87|4296.65|4296.65|4297.53|4297.53|4296.63|4296.63|0
1605601550000|2020-11-17 08:25:50|4296.94|4296.94|4297.82|4297.82|4297.82|4297.82|4296.94|4296.94|0
1605601560000|2020-11-17 08:26:00|4297.87|4297.87|4297.65|4297.65|4298.11|4298.11|4297.65|4297.65|0
1605601570000|2020-11-17 08:26:10|4297.9|4297.9|4297.15|4297.15|4297.95|4297.95|4297.15|4297.15|0
1605601580000|2020-11-17 08:26:20|4297.8|4297.8|4296.93|4296.93|4298.29|4298.29|4296.93|4296.93|0
1605601590000|2020-11-17 08:26:30|4293.91|4293.91|4286.49|4286.49|4293.91|4293.91|4286.19|4286.19|0
1605601600000|2020-11-17 08:26:40|4286.97|4286.97|4284.73|4284.73|4286.97|4286.97|4284.73|4284.73|0
1605601610000|2020-11-17 08:26:50|4283.56|4283.56|4287.19|4287.19|4287.19|4287.19|4283.56|4283.56|0
1605601620000|2020-11-17 08:27:00|4287.41|4287.41|4288.26|4288.26|4288.87|4288.87|4286.15|4286.15|0
1605601630000|2020-11-17 08:27:10|4288.99|4288.99|4289.22|4289.22|4289.23|4289.23|4288.99|4288.99|0
1605601640000|2020-11-17 08:27:20|4289.51|4289.51|4294.28|4294.28|4294.28|4294.28|4289.51|4289.51|0
1605601650000|2020-11-17 08:27:30|4293.8|4293.8|4291.7|4291.7|4293.8|4293.8|4291.7|4291.7|0
1605601660000|2020-11-17 08:27:40|4292.36|4292.36|4292.21|4292.21|4293.09|4293.09|4292.21|4292.21|0
1605601680000|2020-11-17 08:28:00|4292.29|4292.29|4293.47|4293.47|4293.47|4293.47|4291.86|4291.86|0
1605601690000|2020-11-17 08:28:10|4292.81|4292.81|4292.81|4292.81|4292.81|4292.81|4292.81|4292.81|0
1605601700000|2020-11-17 08:28:20|4291.93|4291.93|4291.05|4291.05|4291.93|4291.93|4291.05|4291.05|0
1605601710000|2020-11-17 08:28:30|4290.76|4290.76|4290.79|4290.79|4291.42|4291.42|4290.76|4290.76|0
1605601720000|2020-11-17 08:28:40|4291.08|4291.08|4291.08|4291.08|4291.08|4291.08|4291.08|4291.08|0
1605601730000|2020-11-17 08:28:50|4290.87|4290.87|4290.87|4290.87|4290.87|4290.87|4290.87|4290.87|0
1605601740000|2020-11-17 08:29:00|4289.99|4289.99|4289.99|4289.99|4289.99|4289.99|4289.99|4289.99|0
1605601750000|2020-11-17 08:29:10|4290.42|4290.42|4289.7|4289.7|4290.42|4290.42|4289.7|4289.7|0
1605601760000|2020-11-17 08:29:20|4289.77|4289.77|4291.23|4291.23|4291.23|4291.23|4289.77|4289.77|0
1605601770000|2020-11-17 08:29:30|4290.5|4290.5|4291.08|4291.08|4291.08|4291.08|4290.5|4290.5|0
1605601780000|2020-11-17 08:29:40|4291.09|4291.09|4290.8|4290.8|4291.09|4291.09|4290.8|4290.8|0
1605601790000|2020-11-17 08:29:50|4291.45|4291.45|4291.76|4291.76|4291.96|4291.96|4291.45|4291.45|0
1605601800000|2020-11-17 08:30:00|4293.59|4293.59|4295.1|4295.1|4295.1|4295.1|4293.59|4293.59|0
1605601810000|2020-11-17 08:30:10|4295.39|4295.39|4295.68|4295.68|4295.68|4295.68|4295.39|4295.39|0
1605601820000|2020-11-17 08:30:20|4297.17|4297.17|4298.85|4298.85|4300.02|4300.02|4297.17|4297.17|0
1605601830000|2020-11-17 08:30:30|4299.14|4299.14|4299.14|4299.14|4299.14|4299.14|4299.14|4299.14|0
1605601840000|2020-11-17 08:30:40|4296.87|4296.87|4296.46|4296.46|4296.87|4296.87|4296.17|4296.17|0
1605601850000|2020-11-17 08:30:50|4295.59|4295.59|4295.59|4295.59|4295.59|4295.59|4295.59|4295.59|0
1605601860000|2020-11-17 08:31:00|4294.05|4294.05|4294.05|4294.05|4294.05|4294.05|4294.05|4294.05|0
1605601870000|2020-11-17 08:31:10|4294.42|4294.42|4294.42|4294.42|4294.42|4294.42|4294.42|4294.42|0
1605601880000|2020-11-17 08:31:20|4294.12|4294.12|4295.59|4295.59|4295.59|4295.59|4294.12|4294.12|0
1605601890000|2020-11-17 08:31:30|4295.56|4295.56|4295.56|4295.56|4295.56|4295.56|4295.56|4295.56|0
1605601900000|2020-11-17 08:31:40|4296.65|4296.65|4296.36|4296.36|4296.65|4296.65|4296.36|4296.36|0
1605601910000|2020-11-17 08:31:50|4298.48|4298.48|4299.16|4299.16|4299.16|4299.16|4298.48|4298.48|0
1605601920000|2020-11-17 08:32:00|4298.7|4298.7|4296.36|4296.36|4298.7|4298.7|4296.36|4296.36|0
1605601940000|2020-11-17 08:32:20|4294.89|4294.89|4290.32|4290.32|4294.89|4294.89|4290.32|4290.32|0
1605601950000|2020-11-17 08:32:30|4290.76|4290.76|4290.18|4290.18|4290.76|4290.76|4289.59|4289.59|0
1605601960000|2020-11-17 08:32:40|4290.61|4290.61|4290.61|4290.61|4290.61|4290.61|4290.61|4290.61|0
1605601970000|2020-11-17 08:32:50|4290.2|4290.2|4290.2|4290.2|4290.2|4290.2|4290.2|4290.2|0
1605601980000|2020-11-17 08:33:00|4290.44|4290.44|4291.03|4291.03|4291.03|4291.03|4290.44|4290.44|0
1605601990000|2020-11-17 08:33:10|4292.2|4292.2|4292.2|4292.2|4293.08|4293.08|4292.2|4292.2|0
1605602000000|2020-11-17 08:33:20|4292.78|4292.78|4292.78|4292.78|4292.78|4292.78|4292.78|4292.78|0
1605602010000|2020-11-17 08:33:30|4292.76|4292.76|4294.22|4294.22|4294.22|4294.22|4292.47|4292.47|0
1605602020000|2020-11-17 08:33:40|4294.66|4294.66|4295.29|4295.29|4295.29|4295.29|4293.78|4293.78|0
1605602030000|2020-11-17 08:33:50|4296.31|4296.31|4296.31|4296.31|4296.31|4296.31|4296.31|4296.31|0
1605602040000|2020-11-17 08:34:00|4296.75|4296.75|4296.46|4296.46|4297.04|4297.04|4296.46|4296.46|0
1605602050000|2020-11-17 08:34:10|4297.34|4297.34|4301.08|4301.08|4301.08|4301.08|4296.46|4296.46|0
1605602060000|2020-11-17 08:34:20|4300.38|4300.38|4300.82|4300.82|4300.82|4300.82|4300.38|4300.38|0
1605602070000|2020-11-17 08:34:30|4300.23|4300.23|4300.86|4300.86|4301.84|4301.84|4300.23|4300.23|0
1605602080000|2020-11-17 08:34:40|4300.28|4300.28|4303.1|4303.1|4303.1|4303.1|4300.28|4300.28|0
1605602090000|2020-11-17 08:34:50|4303.54|4303.54|4303.54|4303.54|4303.54|4303.54|4303.54|4303.54|0
1605602100000|2020-11-17 08:35:00|4302.08|4302.08|4294.83|4294.83|4302.96|4302.96|4294.83|4294.83|0
1605602110000|2020-11-17 08:35:10|4293.37|4293.37|4292.67|4292.67|4293.37|4293.37|4291.94|4291.94|0
1605602120000|2020-11-17 08:35:20|4292.62|4292.62|4289.45|4289.45|4292.62|4292.62|4289.45|4289.45|0
1605602130000|2020-11-17 08:35:30|4289.16|4289.16|4288.81|4288.81|4289.16|4289.16|4288.81|4288.81|0
1605602140000|2020-11-17 08:35:40|4288.08|4288.08|4288.08|4288.08|4288.08|4288.08|4288.08|4288.08|0
1605602150000|2020-11-17 08:35:50|4289.26|4289.26|4288.96|4288.96|4289.84|4289.84|4288.96|4288.96|0
1605602160000|2020-11-17 08:36:00|4287.79|4287.79|4281.22|4281.22|4287.79|4287.79|4281.22|4281.22|0
1605602170000|2020-11-17 08:36:10|4280.64|4280.64|4281.61|4281.61|4281.95|4281.95|4279.76|4279.76|0
1605602180000|2020-11-17 08:36:20|4281.9|4281.9|4284.17|4284.17|4284.17|4284.17|4281.9|4281.9|0
1605602190000|2020-11-17 08:36:30|4284.75|4284.75|4287.55|4287.55|4287.84|4287.84|4284.75|4284.75|0
1605602200000|2020-11-17 08:36:40|4287.26|4287.26|4288.23|4288.23|4289.45|4289.45|4286.96|4286.96|0
1605602210000|2020-11-17 08:36:50|4290.81|4290.81|4287.23|4287.23|4291.69|4291.69|4287.23|4287.23|0
1605602220000|2020-11-17 08:37:00|4286.2|4286.2|4284.55|4284.55|4286.2|4286.2|4284.55|4284.55|0
1605602230000|2020-11-17 08:37:10|4284.84|4284.84|4283.7|4283.7|4285.11|4285.11|4282.39|4282.39|0
1605602240000|2020-11-17 08:37:20|4284.29|4284.29|4284.84|4284.84|4286.45|4286.45|4282.83|4282.83|0
1605602250000|2020-11-17 08:37:30|4284.26|4284.26|4286.23|4286.23|4286.23|4286.23|4282.79|4282.79|0
1605602260000|2020-11-17 08:37:40|4286.53|4286.53|4284.88|4284.88|4286.53|4286.53|4283.12|4283.12|0
1605602270000|2020-11-17 08:37:50|4283.7|4283.7|4283.27|4283.27|4284.44|4284.44|4282.68|4282.68|0
1605602280000|2020-11-17 08:38:00|4285.39|4285.39|4286.26|4286.26|4287.29|4287.29|4284.8|4284.8|0
1605602290000|2020-11-17 08:38:10|4282.56|4282.56|4282.47|4282.47|4283.39|4283.39|4282.47|4282.47|0
1605602300000|2020-11-17 08:38:20|4280.42|4280.42|4279.59|4279.59|4280.42|4280.42|4279.35|4279.35|0
1605602310000|2020-11-17 08:38:30|4279|4279|4279.88|4279.88|4280.47|4280.47|4279|4279|0
1605602320000|2020-11-17 08:38:40|4279.15|4279.15|4275.16|4275.16|4279.15|4279.15|4274.87|4274.87|0
1605602330000|2020-11-17 08:38:50|4275.4|4275.4|4272.19|4272.19|4276.28|4276.28|4271.68|4271.68|0
1605602340000|2020-11-17 08:39:00|4272.99|4272.99|4273.65|4273.65|4273.65|4273.65|4272.92|4272.92|0
1605602350000|2020-11-17 08:39:10|4273.16|4273.16|4271.02|4271.02|4273.16|4273.16|4270.19|4270.19|0
1605602360000|2020-11-17 08:39:20|4271.14|4271.14|4274.26|4274.26|4274.72|4274.72|4271.14|4271.14|0
1605602370000|2020-11-17 08:39:30|4274.02|4274.02|4272.55|4272.55|4274.02|4274.02|4272.55|4272.55|0
1605602380000|2020-11-17 08:39:40|4272.79|4272.79|4272.5|4272.5|4272.79|4272.79|4272.5|4272.5|0
1605602390000|2020-11-17 08:39:50|4271.6|4271.6|4271.82|4271.82|4271.82|4271.82|4271.6|4271.6|0
1605602400000|2020-11-17 08:40:00|4271.58|4271.58|4273.18|4273.18|4273.18|4273.18|4271.58|4271.58|0
1605602410000|2020-11-17 08:40:10|4273.4|4273.4|4272.52|4272.52|4273.4|4273.4|4271.64|4271.64|0
1605602420000|2020-11-17 08:40:20|4272.04|4272.04|4271.67|4271.67|4272.84|4272.84|4271.45|4271.45|0
1605602430000|2020-11-17 08:40:30|4271.01|4271.01|4268.41|4268.41|4271.01|4271.01|4267.46|4267.46|0
1605602440000|2020-11-17 08:40:40|4268.2|4268.2|4268.2|4268.2|4268.2|4268.2|4268.2|4268.2|0
1605602450000|2020-11-17 08:40:50|4266.73|4266.73|4267.37|4267.37|4267.37|4267.37|4266.73|4266.73|0
1605602460000|2020-11-17 08:41:00|4267.95|4267.95|4268.24|4268.24|4268.83|4268.83|4267.95|4267.95|0
1605602470000|2020-11-17 08:41:10|4268.73|4268.73|4269.63|4269.63|4270.73|4270.73|4268.73|4268.73|0
1605602480000|2020-11-17 08:41:20|4269.39|4269.39|4268.85|4268.85|4269.39|4269.39|4268.61|4268.61|0
1605602490000|2020-11-17 08:41:30|4269.14|4269.14|4268.85|4268.85|4269.44|4269.44|4268.56|4268.56|0
1605602500000|2020-11-17 08:41:40|4267.97|4267.97|4267.97|4267.97|4267.97|4267.97|4267.97|4267.97|0
1605602510000|2020-11-17 08:41:50|4268.56|4268.56|4268.56|4268.56|4268.56|4268.56|4268.56|4268.56|0
1605602520000|2020-11-17 08:42:00|4268.8|4268.8|4270.53|4270.53|4270.53|4270.53|4268.8|4268.8|0
1605602540000|2020-11-17 08:42:20|4270.1|4270.1|4268.24|4268.24|4270.1|4270.1|4267.66|4267.66|0
1605602550000|2020-11-17 08:42:30|4267.95|4267.95|4267.95|4267.95|4268.54|4268.54|4267.95|4267.95|0
1605602560000|2020-11-17 08:42:40|4268.19|4268.19|4270.7|4270.7|4270.7|4270.7|4268.19|4268.19|0
1605602570000|2020-11-17 08:42:50|4270.48|4270.48|4270.26|4270.26|4270.48|4270.48|4270.26|4270.26|0
1605602580000|2020-11-17 08:43:00|4269.09|4269.09|4266.88|4266.88|4269.09|4269.09|4266.88|4266.88|0
1605602590000|2020-11-17 08:43:10|4267.1|4267.1|4267.63|4267.63|4267.63|4267.63|4267.1|4267.1|0
1605602600000|2020-11-17 08:43:20|4267.62|4267.62|4267.8|4267.8|4267.8|4267.8|4267.58|4267.58|0
1605602610000|2020-11-17 08:43:30|4268.39|4268.39|4269.98|4269.98|4271.15|4271.15|4268.39|4268.39|0
1605602620000|2020-11-17 08:43:40|4270.23|4270.23|4270.23|4270.23|4270.23|4270.23|4270.23|4270.23|0
1605602630000|2020-11-17 08:43:50|4269.81|4269.81|4269.81|4269.81|4270.11|4270.11|4269.81|4269.81|0
1605602640000|2020-11-17 08:44:00|4270.4|4270.4|4270.4|4270.4|4270.4|4270.4|4270.4|4270.4|0
1605602650000|2020-11-17 08:44:10|4270.84|4270.84|4272.23|4272.23|4272.23|4272.23|4270.62|4270.62|0
1605602660000|2020-11-17 08:44:20|4272.45|4272.45|4272.45|4272.45|4272.67|4272.67|4272.45|4272.45|0
1605602670000|2020-11-17 08:44:30|4273.66|4273.66|4273.95|4273.95|4273.95|4273.95|4273.66|4273.66|0
1605602680000|2020-11-17 08:44:40|4274.24|4274.24|4274.24|4274.24|4274.24|4274.24|4274.24|4274.24|0
1605602690000|2020-11-17 08:44:50|4274.54|4274.54|4278.22|4278.22|4278.22|4278.22|4274.54|4274.54|0
1605602700000|2020-11-17 08:45:00|4278.26|4278.26|4279.41|4279.41|4280.29|4280.29|4278.24|4278.24|0
1605602710000|2020-11-17 08:45:10|4280.38|4280.38|4278.61|4278.61|4282.5|4282.5|4278.36|4278.36|0
1605602720000|2020-11-17 08:45:20|4279.29|4279.29|4279.5|4279.5|4279.5|4279.5|4279.29|4279.29|0
1605602730000|2020-11-17 08:45:30|4281.26|4281.26|4281.19|4281.19|4281.7|4281.7|4281.19|4281.19|0
1605602740000|2020-11-17 08:45:40|4280.6|4280.6|4280.38|4280.38|4280.6|4280.6|4280.38|4280.38|0
1605602750000|2020-11-17 08:45:50|4279.21|4279.21|4278.77|4278.77|4279.21|4279.21|4278.77|4278.77|0
1605602760000|2020-11-17 08:46:00|4278.19|4278.19|4276.66|4276.66|4278.19|4278.19|4275.49|4275.49|0
1605602770000|2020-11-17 08:46:10|4277.15|4277.15|4277.15|4277.15|4277.15|4277.15|4277.15|4277.15|0
1605602790000|2020-11-17 08:46:30|4278.03|4278.03|4279.49|4279.49|4279.49|4279.49|4278.03|4278.03|0
1605602800000|2020-11-17 08:46:40|4279.78|4279.78|4282.02|4282.02|4282.02|4282.02|4279.78|4279.78|0
1605602810000|2020-11-17 08:46:50|4282.89|4282.89|4282.6|4282.6|4282.89|4282.89|4282.6|4282.6|0
1605602820000|2020-11-17 08:47:00|4281.72|4281.72|4284.42|4284.42|4285.59|4285.59|4281.72|4281.72|0
1605602830000|2020-11-17 08:47:10|4284.71|4284.71|4284.5|4284.5|4284.71|4284.71|4284.5|4284.5|0
1605602840000|2020-11-17 08:47:20|4284.2|4284.2|4285.89|4285.89|4285.89|4285.89|4284.2|4284.2|0
1605602860000|2020-11-17 08:47:40|4284.5|4284.5|4283.45|4283.45|4284.5|4284.5|4282.79|4282.79|0
1605602870000|2020-11-17 08:47:50|4284.04|4284.04|4284.04|4284.04|4284.04|4284.04|4284.04|4284.04|0
1605602880000|2020-11-17 08:48:00|4283.75|4283.75|4283.75|4283.75|4283.75|4283.75|4283.75|4283.75|0
1605602900000|2020-11-17 08:48:20|4283.45|4283.45|4283.01|4283.01|4283.45|4283.45|4283.01|4283.01|0
1605602910000|2020-11-17 08:48:30|4283.5|4283.5|4285.35|4285.35|4285.35|4285.35|4283.5|4283.5|0
1605602920000|2020-11-17 08:48:40|4285.06|4285.06|4285.54|4285.54|4285.54|4285.54|4285.06|4285.06|0
1605602930000|2020-11-17 08:48:50|4284.38|4284.38|4284.38|4284.38|4284.38|4284.38|4284.38|4284.38|0
1605602940000|2020-11-17 08:49:00|4284.6|4284.6|4284.6|4284.6|4284.6|4284.6|4284.16|4284.16|0
1605602950000|2020-11-17 08:49:10|4283.72|4283.72|4282.21|4282.21|4283.72|4283.72|4282.21|4282.21|0
1605602960000|2020-11-17 08:49:20|4283.38|4283.38|4284.38|4284.38|4284.38|4284.38|4283.38|4283.38|0
1605602970000|2020-11-17 08:49:30|4284.67|4284.67|4291.94|4291.94|4292.87|4292.87|4284.67|4284.67|0
1605602980000|2020-11-17 08:49:40|4292.67|4292.67|4290.92|4290.92|4292.67|4292.67|4290.92|4290.92|0
1605603000000|2020-11-17 08:50:00|4291.65|4291.65|4292.53|4292.53|4292.53|4292.53|4291.65|4291.65|0
1605603010000|2020-11-17 08:50:10|4294.72|4294.72|4292.18|4292.18|4294.72|4294.72|4292.14|4292.14|0
1605603020000|2020-11-17 08:50:20|4291.45|4291.45|4289.4|4289.4|4291.45|4291.45|4289.4|4289.4|0
1605603030000|2020-11-17 08:50:30|4288.96|4288.96|4286.84|4286.84|4288.96|4288.96|4286.84|4286.84|0
1605603040000|2020-11-17 08:50:40|4285.14|4285.14|4285|4285|4286.02|4286.02|4284.85|4284.85|0
1605603060000|2020-11-17 08:51:00|4285.58|4285.58|4286.93|4286.93|4286.93|4286.93|4285.58|4285.58|0
1605603070000|2020-11-17 08:51:10|4287.61|4287.61|4290.16|4290.16|4290.16|4290.16|4287.61|4287.61|0
1605603090000|2020-11-17 08:51:30|4289.87|4289.87|4288.41|4288.41|4289.87|4289.87|4288.41|4288.41|0
1605603100000|2020-11-17 08:51:40|4288.7|4288.7|4285.61|4285.61|4288.7|4288.7|4285.61|4285.61|0
1605603110000|2020-11-17 08:51:50|4284.44|4284.44|4283.45|4283.45|4284.44|4284.44|4283.05|4283.05|0
1605603120000|2020-11-17 08:52:00|4283.23|4283.23|4283.23|4283.23|4283.23|4283.23|4283.23|4283.23|0
1605603130000|2020-11-17 08:52:10|4282.5|4282.5|4283.94|4283.94|4284.18|4284.18|4282.21|4282.21|0
1605603140000|2020-11-17 08:52:20|4283.64|4283.64|4282.74|4282.74|4283.64|4283.64|4282.74|4282.74|0
1605603150000|2020-11-17 08:52:30|4282.52|4282.52|4282.52|4282.52|4282.52|4282.52|4282.52|4282.52|0
1605603160000|2020-11-17 08:52:40|4282.96|4282.96|4281.43|4281.43|4282.96|4282.96|4281.43|4281.43|0
1605603180000|2020-11-17 08:53:00|4281.62|4281.62|4283.25|4283.25|4283.54|4283.54|4281.55|4281.55|0
1605603190000|2020-11-17 08:53:10|4282.66|4282.66|4281.78|4281.78|4282.95|4282.95|4281.78|4281.78|0
1605603200000|2020-11-17 08:53:20|4281.57|4281.57|4280.54|4280.54|4282.15|4282.15|4280.54|4280.54|0
1605603210000|2020-11-17 08:53:30|4280.25|4280.25|4277.91|4277.91|4280.25|4280.25|4277.91|4277.91|0
1605603220000|2020-11-17 08:53:40|4275|4275|4275.26|4275.26|4275.73|4275.73|4274.78|4274.78|0
1605603230000|2020-11-17 08:53:50|4275.61|4275.61|4272.13|4272.13|4276.34|4276.34|4272.13|4272.13|0
1605603240000|2020-11-17 08:54:00|4272.37|4272.37|4272.32|4272.32|4272.37|4272.37|4272.08|4272.08|0
1605603250000|2020-11-17 08:54:10|4272.1|4272.1|4271.33|4271.33|4272.1|4272.1|4270.01|4270.01|0
1605603260000|2020-11-17 08:54:20|4271.03|4271.03|4272.25|4272.25|4272.25|4272.25|4270.74|4270.74|0
1605603270000|2020-11-17 08:54:30|4272.98|4272.98|4272.73|4272.73|4272.98|4272.98|4272.73|4272.73|0
1605603280000|2020-11-17 08:54:40|4271.85|4271.85|4270.89|4270.89|4271.85|4271.85|4270.89|4270.89|0
1605603290000|2020-11-17 08:54:50|4270.01|4270.01|4270.25|4270.25|4270.25|4270.25|4270.01|4270.01|0
1605603300000|2020-11-17 08:55:00|4269.59|4269.59|4269.3|4269.3|4269.88|4269.88|4269.3|4269.3|0
1605603310000|2020-11-17 08:55:10|4269.59|4269.59|4268.11|4268.11|4269.59|4269.59|4268.11|4268.11|0
1605603320000|2020-11-17 08:55:20|4267.87|4267.87|4266.99|4266.99|4267.87|4267.87|4266.99|4266.99|0
1605603330000|2020-11-17 08:55:30|4266.77|4266.77|4266.4|4266.4|4266.84|4266.84|4266.26|4266.26|0
1605603340000|2020-11-17 08:55:40|4266.16|4266.16|4268.76|4268.76|4269.03|4269.03|4266.16|4266.16|0
1605603350000|2020-11-17 08:55:50|4268.04|4268.04|4268.08|4268.08|4268.3|4268.3|4267.38|4267.38|0
1605603360000|2020-11-17 08:56:00|4268.52|4268.52|4270.03|4270.03|4270.03|4270.03|4268.52|4268.52|0
1605603370000|2020-11-17 08:56:10|4269.74|4269.74|4269.79|4269.79|4269.79|4269.79|4269.49|4269.49|0
1605603390000|2020-11-17 08:56:30|4268.91|4268.91|4266.77|4266.77|4268.91|4268.91|4265.46|4265.46|0
1605603400000|2020-11-17 08:56:40|4266.48|4266.48|4266.19|4266.19|4266.48|4266.48|4266.19|4266.19|0
1605603410000|2020-11-17 08:56:50|4265.97|4265.97|4265.4|4265.4|4266.21|4266.21|4265.4|4265.4|0
1605603420000|2020-11-17 08:57:00|4265.7|4265.7|4265.51|4265.51|4265.7|4265.7|4264.97|4264.97|0
1605603430000|2020-11-17 08:57:10|4266.65|4266.65|4262.8|4262.8|4266.8|4266.8|4262.8|4262.8|0
1605603440000|2020-11-17 08:57:20|4262.08|4262.08|4258.26|4258.26|4262.32|4262.32|4258.26|4258.26|0
1605603450000|2020-11-17 08:57:30|4258.85|4258.85|4258.77|4258.77|4259.06|4259.06|4258.77|4258.77|0
1605603460000|2020-11-17 08:57:40|4258.48|4258.48|4261.04|4261.04|4261.04|4261.04|4257.75|4257.75|0
1605603470000|2020-11-17 08:57:50|4260.82|4260.82|4262.57|4262.57|4262.79|4262.79|4260.82|4260.82|0
1605603480000|2020-11-17 08:58:00|4261.84|4261.84|4261.11|4261.11|4261.99|4261.99|4261.11|4261.11|0
1605603490000|2020-11-17 08:58:10|4261.55|4261.55|4261.33|4261.33|4261.65|4261.65|4260.82|4260.82|0
1605603500000|2020-11-17 08:58:20|4261.82|4261.82|4261.89|4261.89|4261.89|4261.89|4261.6|4261.6|0
1605603510000|2020-11-17 08:58:30|4262.14|4262.14|4262.57|4262.57|4262.57|4262.57|4262.14|4262.14|0
1605603520000|2020-11-17 08:58:40|4263.06|4263.06|4266.2|4266.2|4266.2|4266.2|4263.06|4263.06|0
1605603530000|2020-11-17 08:58:50|4266.49|4266.49|4264.93|4264.93|4266.49|4266.49|4264.93|4264.93|0
1605603550000|2020-11-17 08:59:10|4265.15|4265.15|4266.98|4266.98|4266.98|4266.98|4265.15|4265.15|0
1605603560000|2020-11-17 08:59:20|4267.27|4267.27|4268.15|4268.15|4268.15|4268.15|4267.27|4267.27|0
1605603570000|2020-11-17 08:59:30|4268.87|4268.87|4267.69|4267.69|4268.87|4268.87|4267.69|4267.69|0
1605603580000|2020-11-17 08:59:40|4268.76|4268.76|4268.46|4268.46|4268.76|4268.76|4268.46|4268.46|0
1605603590000|2020-11-17 08:59:50|4268.22|4268.22|4265.61|4265.61|4268.22|4268.22|4265.61|4265.61|0
1605603600000|2020-11-17 09:00:00|4266.2|4266.2|4264.7|4264.7|4266.2|4266.2|4264.58|4264.58|0
1605603610000|2020-11-17 09:00:10|4264.46|4264.46|4261.72|4261.72|4264.46|4264.46|4261.48|4261.48|0
1605603620000|2020-11-17 09:00:20|4260.16|4260.16|4259.87|4259.87|4260.16|4260.16|4259.87|4259.87|0
1605603630000|2020-11-17 09:00:30|4259.58|4259.58|4260.06|4260.06|4260.06|4260.06|4259.58|4259.58|0
1605603640000|2020-11-17 09:00:40|4259.77|4259.77|4260.6|4260.6|4260.6|4260.6|4259.48|4259.48|0
1605603650000|2020-11-17 09:00:50|4261.26|4261.26|4261.4|4261.4|4261.98|4261.98|4261.26|4261.26|0
1605603660000|2020-11-17 09:01:00|4261.84|4261.84|4260.13|4260.13|4261.84|4261.84|4260.13|4260.13|0
1605603670000|2020-11-17 09:01:10|4260.42|4260.42|4259.19|4259.19|4260.42|4260.42|4259.19|4259.19|0
1605603680000|2020-11-17 09:01:20|4259.77|4259.77|4262.74|4262.74|4262.74|4262.74|4259.77|4259.77|0
1605603690000|2020-11-17 09:01:30|4262.3|4262.3|4261.82|4261.82|4262.3|4262.3|4261.82|4261.82|0
1605603700000|2020-11-17 09:01:40|4262.3|4262.3|4262.3|4262.3|4262.3|4262.3|4262.3|4262.3|0
1605603720000|2020-11-17 09:02:00|4261.82|4261.82|4261.47|4261.47|4262.06|4262.06|4261.47|4261.47|0
1605603740000|2020-11-17 09:02:20|4260.55|4260.55|4257.92|4257.92|4260.55|4260.55|4257.92|4257.92|0
1605603750000|2020-11-17 09:02:30|4257.7|4257.7|4255.36|4255.36|4257.7|4257.7|4255.36|4255.36|0
1605603760000|2020-11-17 09:02:40|4255.07|4255.07|4256.61|4256.61|4256.61|4256.61|4255.07|4255.07|0
1605603770000|2020-11-17 09:02:50|4256.9|4256.9|4257.85|4257.85|4257.85|4257.85|4256.9|4256.9|0
1605603780000|2020-11-17 09:03:00|4257.26|4257.26|4256.97|4256.97|4257.26|4257.26|4256.97|4256.97|0
1605603790000|2020-11-17 09:03:10|4256.53|4256.53|4255.22|4255.22|4256.53|4256.53|4255.22|4255.22|0
1605603800000|2020-11-17 09:03:20|4255.51|4255.51|4256.83|4256.83|4256.83|4256.83|4255.51|4255.51|0
1605603810000|2020-11-17 09:03:30|4257.41|4257.41|4257.12|4257.12|4257.41|4257.41|4257.12|4257.12|0
1605603820000|2020-11-17 09:03:40|4257.85|4257.85|4257.85|4257.85|4257.85|4257.85|4257.55|4257.55|0
1605603830000|2020-11-17 09:03:50|4258.09|4258.09|4259.04|4259.04|4259.04|4259.04|4258.09|4258.09|0
1605603840000|2020-11-17 09:04:00|4258.82|4258.82|4258.06|4258.06|4258.82|4258.82|4257.77|4257.77|0
1605603850000|2020-11-17 09:04:10|4258.55|4258.55|4260.5|4260.5|4260.5|4260.5|4258.31|4258.31|0
1605603860000|2020-11-17 09:04:20|4261.74|4261.74|4262.33|4262.33|4262.33|4262.33|4261.74|4261.74|0
1605603870000|2020-11-17 09:04:30|4262.62|4262.62|4263.59|4263.59|4263.59|4263.59|4262.62|4262.62|0
1605603880000|2020-11-17 09:04:40|4264.07|4264.07|4266.05|4266.05|4266.05|4266.05|4264.07|4264.07|0
1605603890000|2020-11-17 09:04:50|4265.46|4265.46|4268.81|4268.81|4268.81|4268.81|4265.46|4265.46|0
1605603900000|2020-11-17 09:05:00|4268.32|4268.32|4268.32|4268.32|4268.32|4268.32|4268.32|4268.32|0
1605603910000|2020-11-17 09:05:10|4267.89|4267.89|4267.3|4267.3|4267.89|4267.89|4267.3|4267.3|0
1605603920000|2020-11-17 09:05:20|4267.06|4267.06|4270.66|4270.66|4270.66|4270.66|4266.76|4266.76|0
1605603930000|2020-11-17 09:05:30|4270.95|4270.95|4270.95|4270.95|4270.95|4270.95|4270.95|4270.95|0
1605603940000|2020-11-17 09:05:40|4272.48|4272.48|4271.46|4271.46|4272.48|4272.48|4271.46|4271.46|0
1605603950000|2020-11-17 09:05:50|4271.22|4271.22|4270.61|4270.61|4271.22|4271.22|4270.1|4270.1|0
1605603960000|2020-11-17 09:06:00|4269.73|4269.73|4266.03|4266.03|4269.73|4269.73|4266.03|4266.03|0
1605603970000|2020-11-17 09:06:10|4265.79|4265.79|4264.4|4264.4|4265.79|4265.79|4264.4|4264.4|0
1605603980000|2020-11-17 09:06:20|4265.28|4265.28|4266.88|4266.88|4266.88|4266.88|4264.79|4264.79|0
1605604000000|2020-11-17 09:06:40|4268.35|4268.35|4268.66|4268.66|4268.91|4268.91|4268.13|4268.13|0
1605604010000|2020-11-17 09:06:50|4269.32|4269.32|4268.2|4268.2|4269.32|4269.32|4268.2|4268.2|0
1605604020000|2020-11-17 09:07:00|4267.03|4267.03|4267.03|4267.03|4267.03|4267.03|4267.03|4267.03|0
1605604050000|2020-11-17 09:07:30|4266.52|4266.52|4265.42|4265.42|4266.52|4266.52|4265.42|4265.42|0
1605604060000|2020-11-17 09:07:40|4264.98|4264.98|4263.53|4263.53|4264.98|4264.98|4263.53|4263.53|0
1605604080000|2020-11-17 09:08:00|4263.09|4263.09|4263.09|4263.09|4263.09|4263.09|4263.09|4263.09|0
1605604090000|2020-11-17 09:08:10|4262.87|4262.87|4263.26|4263.26|4263.75|4263.75|4262.87|4262.87|0
1605604100000|2020-11-17 09:08:20|4263.02|4263.02|4261|4261|4263.17|4263.17|4261|4261|0
1605604110000|2020-11-17 09:08:30|4262.17|4262.17|4259.3|4259.3|4262.17|4262.17|4259.3|4259.3|0
1605604120000|2020-11-17 09:08:40|4259.96|4259.96|4257.66|4257.66|4259.96|4259.96|4257.66|4257.66|0
1605604130000|2020-11-17 09:08:50|4256.76|4256.76|4257.68|4257.68|4257.68|4257.68|4256.76|4256.76|0
1605604140000|2020-11-17 09:09:00|4259.28|4259.28|4261.86|4261.86|4261.86|4261.86|4259.28|4259.28|0
1605604150000|2020-11-17 09:09:10|4263.62|4263.62|4263.62|4263.62|4263.62|4263.62|4263.62|4263.62|0
1605604160000|2020-11-17 09:09:20|4264.54|4264.54|4264.25|4264.25|4264.54|4264.54|4264.25|4264.25|0
1605604170000|2020-11-17 09:09:30|4264.47|4264.47|4265.15|4265.15|4265.15|4265.15|4263.98|4263.98|0
1605604190000|2020-11-17 09:09:50|4264.93|4264.93|4264.93|4264.93|4264.93|4264.93|4264.93|4264.93|0
1605604200000|2020-11-17 09:10:00|4264.47|4264.47|4264.45|4264.45|4264.47|4264.47|4264.45|4264.45|0
1605604210000|2020-11-17 09:10:10|4264.4|4264.4|4264.68|4264.68|4264.68|4264.68|4263.5|4263.5|0
1605604220000|2020-11-17 09:10:20|4265.33|4265.33|4270.35|4270.35|4271.23|4271.23|4265.33|4265.33|0
1605604230000|2020-11-17 09:10:30|4270.08|4270.08|4264.99|4264.99|4270.08|4270.08|4264.99|4264.99|0
1605604240000|2020-11-17 09:10:40|4266.16|4266.16|4266.16|4266.16|4266.16|4266.16|4266.16|4266.16|0
1605604250000|2020-11-17 09:10:50|4266.82|4266.82|4266.82|4266.82|4266.82|4266.82|4266.82|4266.82|0
1605604260000|2020-11-17 09:11:00|4268.91|4268.91|4268.18|4268.18|4268.91|4268.91|4268.18|4268.18|0
1605604270000|2020-11-17 09:11:10|4265.21|4265.21|4265.21|4265.21|4265.21|4265.21|4265.21|4265.21|0
1605604280000|2020-11-17 09:11:20|4264.97|4264.97|4262.19|4262.19|4264.97|4264.97|4262.19|4262.19|0
1605604290000|2020-11-17 09:11:30|4262.16|4262.16|4261.13|4261.13|4262.35|4262.35|4261.13|4261.13|0
1605604300000|2020-11-17 09:11:40|4260.89|4260.89|4261.96|4261.96|4261.96|4261.96|4260.89|4260.89|0
1605604310000|2020-11-17 09:11:50|4262.54|4262.54|4263.76|4263.76|4263.76|4263.76|4262.54|4262.54|0
1605604340000|2020-11-17 09:12:20|4264.24|4264.24|4264.24|4264.24|4264.24|4264.24|4264.24|4264.24|0
1605604360000|2020-11-17 09:12:40|4264.78|4264.78|4265|4265|4265|4265|4264.78|4264.78|0
1605604370000|2020-11-17 09:12:50|4264.76|4264.76|4265.88|4265.88|4265.88|4265.88|4264.76|4264.76|0
1605604380000|2020-11-17 09:13:00|4265.58|4265.58|4266.39|4266.39|4266.39|4266.39|4265.58|4265.58|0
1605604390000|2020-11-17 09:13:10|4266.83|4266.83|4268.87|4268.87|4268.87|4268.87|4266.83|4266.83|0
1605604400000|2020-11-17 09:13:20|4269.17|4269.17|4268.87|4268.87|4269.17|4269.17|4268.87|4268.87|0
1605604410000|2020-11-17 09:13:30|4270.13|4270.13|4269.17|4269.17|4270.13|4270.13|4269.17|4269.17|0
1605604420000|2020-11-17 09:13:40|4270.13|4270.13|4270.43|4270.43|4270.43|4270.43|4270.13|4270.13|0
1605604430000|2020-11-17 09:13:50|4271.38|4271.38|4271.82|4271.82|4271.82|4271.82|4271.38|4271.38|0
1605604440000|2020-11-17 09:14:00|4272.54|4272.54|4273.06|4273.06|4273.06|4273.06|4272.54|4272.54|0
1605604450000|2020-11-17 09:14:10|4272.76|4272.76|4272.76|4272.76|4272.76|4272.76|4272.76|4272.76|0
1605604470000|2020-11-17 09:14:30|4271.88|4271.88|4271.18|4271.18|4272.76|4272.76|4271.18|4271.18|0
1605604480000|2020-11-17 09:14:40|4271.84|4271.84|4271.4|4271.4|4271.84|4271.84|4271.4|4271.4|0
1605604490000|2020-11-17 09:14:50|4271.16|4271.16|4271.82|4271.82|4271.82|4271.82|4271.16|4271.16|0
1605604500000|2020-11-17 09:15:00|4272.3|4272.3|4272.3|4272.3|4272.3|4272.3|4272.3|4272.3|0
1605604510000|2020-11-17 09:15:10|4272.01|4272.01|4271.47|4271.47|4272.01|4272.01|4271.47|4271.47|0
1605604530000|2020-11-17 09:15:30|4271.25|4271.25|4272.96|4272.96|4272.96|4272.96|4271.25|4271.25|0
1605604540000|2020-11-17 09:15:40|4273.4|4273.4|4275.98|4275.98|4275.98|4275.98|4273.18|4273.18|0
1605604550000|2020-11-17 09:15:50|4276.57|4276.57|4277.6|4277.6|4277.6|4277.6|4276.57|4276.57|0
1605604560000|2020-11-17 09:16:00|4278.04|4278.04|4279.09|4279.09|4279.09|4279.09|4277.8|4277.8|0
1605604570000|2020-11-17 09:16:10|4278.04|4278.04|4279.55|4279.55|4279.55|4279.55|4278.04|4278.04|0
1605604580000|2020-11-17 09:16:20|4279.84|4279.84|4280.06|4280.06|4280.06|4280.06|4279.84|4279.84|0
1605604590000|2020-11-17 09:16:30|4280.5|4280.5|4280.28|4280.28|4280.5|4280.5|4280.28|4280.28|0
1605604600000|2020-11-17 09:16:40|4280.72|4280.72|4281.31|4281.31|4281.31|4281.31|4280.72|4280.72|0
1605604610000|2020-11-17 09:16:50|4281.82|4281.82|4281.82|4281.82|4281.82|4281.82|4281.82|4281.82|0
1605604620000|2020-11-17 09:17:00|4282.26|4282.26|4282.26|4282.26|4282.26|4282.26|4281.68|4281.68|0
1605604630000|2020-11-17 09:17:10|4283.94|4283.94|4283.94|4283.94|4283.94|4283.94|4283.94|4283.94|0
1605604640000|2020-11-17 09:17:20|4283.69|4283.69|4284.42|4284.42|4284.42|4284.42|4283.69|4283.69|0
1605604650000|2020-11-17 09:17:30|4285.15|4285.15|4284.66|4284.66|4285.15|4285.15|4284.66|4284.66|0
1605604660000|2020-11-17 09:17:40|4284.18|4284.18|4284.18|4284.18|4284.18|4284.18|4284.18|4284.18|0
1605604670000|2020-11-17 09:17:50|4283.88|4283.88|4284.42|4284.42|4284.42|4284.42|4283.88|4283.88|0
1605604680000|2020-11-17 09:18:00|4284.66|4284.66|4284.66|4284.66|4284.66|4284.66|4284.66|4284.66|0
1605604690000|2020-11-17 09:18:10|4284.37|4284.37|4287.87|4287.87|4288.31|4288.31|4284.37|4284.37|0
1605604700000|2020-11-17 09:18:20|4287.29|4287.29|4287.34|4287.34|4287.58|4287.58|4287.29|4287.29|0
1605604710000|2020-11-17 09:18:30|4287.63|4287.63|4287.63|4287.63|4287.92|4287.92|4287.63|4287.63|0
1605604720000|2020-11-17 09:18:40|4286.93|4286.93|4286.05|4286.05|4286.93|4286.93|4286.05|4286.05|0
1605604730000|2020-11-17 09:18:50|4286.27|4286.27|4286.27|4286.27|4286.27|4286.27|4286.27|4286.27|0
1605604740000|2020-11-17 09:19:00|4286.56|4286.56|4286.51|4286.51|4286.56|4286.56|4286.27|4286.27|0
1605604750000|2020-11-17 09:19:10|4285.92|4285.92|4285.97|4285.97|4285.97|4285.97|4285.39|4285.39|0
1605604760000|2020-11-17 09:19:20|4286.68|4286.68|4287.97|4287.97|4288.21|4288.21|4286.68|4286.68|0
1605604770000|2020-11-17 09:19:30|4287.72|4287.72|4287.48|4287.48|4287.72|4287.72|4287.48|4287.48|0
1605604780000|2020-11-17 09:19:40|4287.78|4287.78|4284.41|4284.41|4287.78|4287.78|4284.41|4284.41|0
1605604790000|2020-11-17 09:19:50|4284.71|4284.71|4282.71|4282.71|4286.17|4286.17|4282.71|4282.71|0
1605604800000|2020-11-17 09:20:00|4282.47|4282.47|4283.52|4283.52|4283.83|4283.83|4282.47|4282.47|0
1605604810000|2020-11-17 09:20:10|4282.93|4282.93|4282.71|4282.71|4282.93|4282.93|4282.47|4282.47|0
1605604820000|2020-11-17 09:20:20|4283.74|4283.74|4281.52|4281.52|4283.74|4283.74|4281.52|4281.52|0
1605604830000|2020-11-17 09:20:30|4281.99|4281.99|4281.85|4281.85|4282.52|4282.52|4281.85|4281.85|0
1605604840000|2020-11-17 09:20:40|4281.56|4281.56|4282.38|4282.38|4282.38|4282.38|4281.56|4281.56|0
1605604850000|2020-11-17 09:20:50|4283.04|4283.04|4284.26|4284.26|4284.26|4284.26|4282.85|4282.85|0
1605604860000|2020-11-17 09:21:00|4284.04|4284.04|4284.04|4284.04|4284.04|4284.04|4284.04|4284.04|0
1605604870000|2020-11-17 09:21:10|4283.58|4283.58|4284.84|4284.84|4284.84|4284.84|4283.58|4283.58|0
1605604880000|2020-11-17 09:21:20|4285.14|4285.14|4284.9|4284.9|4285.38|4285.38|4284.9|4284.9|0
1605604890000|2020-11-17 09:21:30|4284.1|4284.1|4282.23|4282.23|4284.68|4284.68|4282.23|4282.23|0
1605604900000|2020-11-17 09:21:40|4281.79|4281.79|4280.37|4280.37|4281.79|4281.79|4279.04|4279.04|0
1605604910000|2020-11-17 09:21:50|4280.15|4280.15|4279.91|4279.91|4280.15|4280.15|4279.91|4279.91|0
1605604920000|2020-11-17 09:22:00|4279.33|4279.33|4278.36|4278.36|4279.33|4279.33|4278.06|4278.06|0
1605604930000|2020-11-17 09:22:10|4277.77|4277.77|4277.23|4277.23|4277.77|4277.77|4277.23|4277.23|0
1605604940000|2020-11-17 09:22:20|4276.14|4276.14|4274.41|4274.41|4276.14|4276.14|4274.19|4274.19|0
1605604950000|2020-11-17 09:22:30|4274.19|4274.19|4273.31|4273.31|4274.19|4274.19|4273.31|4273.31|0
1605604970000|2020-11-17 09:22:50|4271.86|4271.86|4270.13|4270.13|4271.86|4271.86|4270.13|4270.13|0
1605604980000|2020-11-17 09:23:00|4270.83|4270.83|4270.83|4270.83|4270.83|4270.83|4270.83|4270.83|0
1605604990000|2020-11-17 09:23:10|4271.32|4271.32|4271.32|4271.32|4271.32|4271.32|4271.32|4271.32|0
1605605000000|2020-11-17 09:23:20|4271.1|4271.1|4268.64|4268.64|4271.1|4271.1|4268.6|4268.6|0
1605605010000|2020-11-17 09:23:30|4268.05|4268.05|4267.32|4267.32|4268.05|4268.05|4267.32|4267.32|0
1605605020000|2020-11-17 09:23:40|4267.91|4267.91|4267.34|4267.34|4267.91|4267.91|4266.5|4266.5|0
1605605030000|2020-11-17 09:23:50|4267.58|4267.58|4269.63|4269.63|4269.63|4269.63|4267.58|4267.58|0
1605605040000|2020-11-17 09:24:00|4269.41|4269.41|4268.75|4268.75|4269.63|4269.63|4268.75|4268.75|0
1605605050000|2020-11-17 09:24:10|4268.46|4268.46|4267.7|4267.7|4268.46|4268.46|4267.68|4267.68|0
1605605060000|2020-11-17 09:24:20|4268.14|4268.14|4268.75|4268.75|4268.95|4268.95|4268.14|4268.14|0
1605605070000|2020-11-17 09:24:30|4268.53|4268.53|4268.82|4268.82|4268.82|4268.82|4268.53|4268.53|0
1605605080000|2020-11-17 09:24:40|4268.53|4268.53|4268.31|4268.31|4268.82|4268.82|4268.31|4268.31|0
1605605090000|2020-11-17 09:24:50|4267.73|4267.73|4268.8|4268.8|4268.8|4268.8|4267.73|4267.73|0
1605605100000|2020-11-17 09:25:00|4268.51|4268.51|4271.18|4271.18|4271.18|4271.18|4268.51|4268.51|0
1605605110000|2020-11-17 09:25:10|4271.84|4271.84|4273.03|4273.03|4273.03|4273.03|4271.84|4271.84|0
1605605120000|2020-11-17 09:25:20|4275.65|4275.65|4278.64|4278.64|4279.37|4279.37|4275.65|4275.65|0
1605605130000|2020-11-17 09:25:30|4279.52|4279.52|4279.56|4279.56|4280.25|4280.25|4279.52|4279.52|0
1605605140000|2020-11-17 09:25:40|4278.97|4278.97|4279.56|4279.56|4279.85|4279.85|4278.97|4278.97|0
1605605150000|2020-11-17 09:25:50|4279.8|4279.8|4279.26|4279.26|4279.8|4279.8|4279.26|4279.26|0
1605605160000|2020-11-17 09:26:00|4279.85|4279.85|4280.8|4280.8|4280.8|4280.8|4279.85|4279.85|0
1605605170000|2020-11-17 09:26:10|4280.51|4280.51|4280.51|4280.51|4280.51|4280.51|4280.51|4280.51|0
1605605180000|2020-11-17 09:26:20|4280.21|4280.21|4280.21|4280.21|4280.21|4280.21|4280.21|4280.21|0
1605605190000|2020-11-17 09:26:30|4280.51|4280.51|4280.21|4280.21|4280.51|4280.51|4280.21|4280.21|0
1605605200000|2020-11-17 09:26:40|4280.7|4280.7|4278.97|4278.97|4281.38|4281.38|4278.97|4278.97|0
1605605210000|2020-11-17 09:26:50|4278.07|4278.07|4277.44|4277.44|4278.07|4278.07|4277.44|4277.44|0
1605605220000|2020-11-17 09:27:00|4277.19|4277.19|4276.39|4276.39|4277.19|4277.19|4276.39|4276.39|0
1605605230000|2020-11-17 09:27:10|4276.35|4276.35|4276.35|4276.35|4276.35|4276.35|4276.35|4276.35|0
1605605240000|2020-11-17 09:27:20|4276.59|4276.59|4276.59|4276.59|4276.59|4276.59|4276.59|4276.59|0
1605605250000|2020-11-17 09:27:30|4277.18|4277.18|4279.9|4279.9|4279.9|4279.9|4277.18|4277.18|0
1605605260000|2020-11-17 09:27:40|4280.34|4280.34|4282.31|4282.31|4282.31|4282.31|4280.34|4280.34|0
1605605270000|2020-11-17 09:27:50|4281.87|4281.87|4281.85|4281.85|4281.87|4281.87|4281.41|4281.41|0
1605605290000|2020-11-17 09:28:10|4281.1|4281.1|4281.1|4281.1|4281.1|4281.1|4281.1|4281.1|0
1605605310000|2020-11-17 09:28:30|4281.39|4281.39|4281.39|4281.39|4281.39|4281.39|4281.39|4281.39|0
1605605320000|2020-11-17 09:28:40|4280.95|4280.95|4280.49|4280.49|4280.95|4280.95|4280.49|4280.49|0
1605605330000|2020-11-17 09:28:50|4280.71|4280.71|4280.71|4280.71|4280.71|4280.71|4280.71|4280.71|0
1605605340000|2020-11-17 09:29:00|4280.12|4280.12|4279.71|4279.71|4280.12|4280.12|4279.39|4279.39|0
1605605370000|2020-11-17 09:29:30|4280.37|4280.37|4279.84|4279.84|4280.66|4280.66|4279.25|4279.25|0
1605605380000|2020-11-17 09:29:40|4279.62|4279.62|4279.62|4279.62|4279.62|4279.62|4279.62|4279.62|0
1605605390000|2020-11-17 09:29:50|4279.91|4279.91|4276.43|4276.43|4279.91|4279.91|4276.43|4276.43|0
1605605400000|2020-11-17 09:30:00|4276.19|4276.19|4277.92|4277.92|4278.16|4278.16|4276.19|4276.19|0
1605605410000|2020-11-17 09:30:10|4277.67|4277.67|4277.67|4277.67|4277.67|4277.67|4277.67|4277.67|0
1605605420000|2020-11-17 09:30:20|4277.89|4277.89|4279.91|4279.91|4279.91|4279.91|4277.89|4277.89|0
1605605430000|2020-11-17 09:30:30|4280.98|4280.98|4282.15|4282.15|4282.15|4282.15|4280.98|4280.98|0
1605605440000|2020-11-17 09:30:40|4282.44|4282.44|4284.11|4284.11|4284.11|4284.11|4282.44|4282.44|0
1605605450000|2020-11-17 09:30:50|4283.67|4283.67|4283.33|4283.33|4283.67|4283.67|4283.33|4283.33|0
1605605460000|2020-11-17 09:31:00|4283.57|4283.57|4283.33|4283.33|4283.57|4283.57|4283.33|4283.33|0
1605605470000|2020-11-17 09:31:10|4282.79|4282.79|4283.96|4283.96|4283.96|4283.96|4282.79|4282.79|0
1605605480000|2020-11-17 09:31:20|4283.74|4283.74|4283.74|4283.74|4283.74|4283.74|4283.74|4283.74|0
1605605490000|2020-11-17 09:31:30|4283.53|4283.53|4283.53|4283.53|4283.53|4283.53|4283.53|4283.53|0
1605605500000|2020-11-17 09:31:40|4283.96|4283.96|4283.96|4283.96|4283.96|4283.96|4283.96|4283.96|0
1605605510000|2020-11-17 09:31:50|4283.74|4283.74|4283.74|4283.74|4283.74|4283.74|4283.74|4283.74|0
1605605520000|2020-11-17 09:32:00|4283.26|4283.26|4283.26|4283.26|4283.26|4283.26|4283.26|4283.26|0
1605605530000|2020-11-17 09:32:10|4282.58|4282.58|4282.58|4282.58|4282.58|4282.58|4282.58|4282.58|0
1605605540000|2020-11-17 09:32:20|4282.82|4282.82|4285.16|4285.16|4285.16|4285.16|4282.82|4282.82|0
1605605550000|2020-11-17 09:32:30|4285.45|4285.45|4283.98|4283.98|4285.45|4285.45|4283.39|4283.39|0
1605605570000|2020-11-17 09:32:50|4283.74|4283.74|4283.71|4283.71|4283.74|4283.74|4283.5|4283.5|0
1605605580000|2020-11-17 09:33:00|4282.77|4282.77|4282.18|4282.18|4282.77|4282.77|4281.96|4281.96|0
1605605590000|2020-11-17 09:33:10|4281.96|4281.96|4281.91|4281.91|4281.96|4281.96|4281.91|4281.91|0
1605605600000|2020-11-17 09:33:20|4282.62|4282.62|4283.72|4283.72|4283.72|4283.72|4282.62|4282.62|0
1605605610000|2020-11-17 09:33:30|4283.28|4283.28|4283.28|4283.28|4283.28|4283.28|4283.28|4283.28|0
1605605620000|2020-11-17 09:33:40|4282.98|4282.98|4282.98|4282.98|4282.98|4282.98|4282.98|4282.98|0
1605605630000|2020-11-17 09:33:50|4282.5|4282.5|4282.28|4282.28|4282.5|4282.5|4281.99|4281.99|0
1605605640000|2020-11-17 09:34:00|4282.52|4282.52|4282.48|4282.48|4282.52|4282.52|4282.48|4282.48|0
1605605650000|2020-11-17 09:34:10|4283.36|4283.36|4283.51|4283.51|4284.24|4284.24|4283.36|4283.36|0
1605605670000|2020-11-17 09:34:30|4283.29|4283.29|4283.28|4283.28|4283.87|4283.87|4283.28|4283.28|0
1605605680000|2020-11-17 09:34:40|4283.58|4283.58|4283.58|4283.58|4283.58|4283.58|4283.58|4283.58|0
1605605690000|2020-11-17 09:34:50|4283.87|4283.87|4283.87|4283.87|4283.87|4283.87|4283.87|4283.87|0
1605605700000|2020-11-17 09:35:00|4283.63|4283.63|4283.34|4283.34|4283.63|4283.63|4283.34|4283.34|0
1605605710000|2020-11-17 09:35:10|4283.04|4283.04|4283.26|4283.26|4283.28|4283.28|4282.8|4282.8|0
1605605720000|2020-11-17 09:35:20|4283.48|4283.48|4284.94|4284.94|4284.94|4284.94|4283.48|4283.48|0
1605605730000|2020-11-17 09:35:30|4285.38|4285.38|4285.46|4285.46|4285.46|4285.46|4285.38|4285.38|0
1605605740000|2020-11-17 09:35:40|4286.34|4286.34|4286.34|4286.34|4286.34|4286.34|4286.34|4286.34|0
1605605750000|2020-11-17 09:35:50|4286.61|4286.61|4285.39|4285.39|4286.61|4286.61|4285.39|4285.39|0
1605605760000|2020-11-17 09:36:00|4285.88|4285.88|4285.85|4285.85|4286.1|4286.1|4285.85|4285.85|0
1605605770000|2020-11-17 09:36:10|4285.89|4285.89|4291.09|4291.09|4292.56|4292.56|4285.89|4285.89|0
1605605780000|2020-11-17 09:36:20|4291.34|4291.34|4291.63|4291.63|4292.22|4292.22|4291.34|4291.34|0
1605605790000|2020-11-17 09:36:30|4291.19|4291.19|4291.41|4291.41|4291.41|4291.41|4291.19|4291.19|0
1605605800000|2020-11-17 09:36:40|4291.17|4291.17|4291.17|4291.17|4291.17|4291.17|4291.17|4291.17|0
1605605810000|2020-11-17 09:36:50|4290.93|4290.93|4288.69|4288.69|4290.93|4290.93|4288.69|4288.69|0
1605605820000|2020-11-17 09:37:00|4288.74|4288.74|4289.03|4289.03|4289.03|4289.03|4288.54|4288.54|0
1605605830000|2020-11-17 09:37:10|4288.81|4288.81|4288.52|4288.52|4288.81|4288.81|4288.22|4288.22|0
1605605840000|2020-11-17 09:37:20|4288.22|4288.22|4288.66|4288.66|4288.66|4288.66|4288.22|4288.22|0
1605605850000|2020-11-17 09:37:30|4289.54|4289.54|4289.25|4289.25|4289.54|4289.54|4289.25|4289.25|0
1605605860000|2020-11-17 09:37:40|4288.95|4288.95|4288.66|4288.66|4288.95|4288.95|4288.66|4288.66|0
1605605890000|2020-11-17 09:38:10|4288.44|4288.44|4284.99|4284.99|4288.44|4288.44|4284.99|4284.99|0
1605605900000|2020-11-17 09:38:20|4284.51|4284.51|4286.3|4286.3|4286.3|4286.3|4284.51|4284.51|0
1605605910000|2020-11-17 09:38:30|4286.6|4286.6|4288.62|4288.62|4288.62|4288.62|4286.6|4286.6|0
1605605930000|2020-11-17 09:38:50|4288.91|4288.91|4290.08|4290.08|4290.08|4290.08|4288.91|4288.91|0
1605605950000|2020-11-17 09:39:10|4290.32|4290.32|4291.44|4291.44|4291.78|4291.78|4290.32|4290.32|0
1605605960000|2020-11-17 09:39:20|4292.02|4292.02|4292.02|4292.02|4292.02|4292.02|4292.02|4292.02|0
1605605970000|2020-11-17 09:39:30|4291.78|4291.78|4294.06|4294.06|4294.35|4294.35|4291.78|4291.78|0
1605605980000|2020-11-17 09:39:40|4294.28|4294.28|4294.84|4294.84|4295.65|4295.65|4294.28|4294.28|0
1605605990000|2020-11-17 09:39:50|4294.02|4294.02|4292.51|4292.51|4294.02|4294.02|4292.51|4292.51|0
1605606000000|2020-11-17 09:40:00|4292.75|4292.75|4295.19|4295.19|4295.19|4295.19|4292.75|4292.75|0
1605606010000|2020-11-17 09:40:10|4294.6|4294.6|4295.7|4295.7|4295.7|4295.7|4294.6|4294.6|0
1605606020000|2020-11-17 09:40:20|4296.51|4296.51|4296.55|4296.55|4297.69|4297.69|4296.51|4296.51|0
1605606030000|2020-11-17 09:40:30|4296.99|4296.99|4297.48|4297.48|4297.48|4297.48|4296.99|4296.99|0
1605606040000|2020-11-17 09:40:40|4297.77|4297.77|4298.06|4298.06|4298.06|4298.06|4297.48|4297.48|0
1605606050000|2020-11-17 09:40:50|4297.96|4297.96|4297.96|4297.96|4297.96|4297.96|4297.96|4297.96|0
1605606060000|2020-11-17 09:41:00|4297.37|4297.37|4298.32|4298.32|4298.32|4298.32|4297.08|4297.08|0
1605606070000|2020-11-17 09:41:10|4298.54|4298.54|4298.91|4298.91|4298.91|4298.91|4298.54|4298.54|0
1605606090000|2020-11-17 09:41:30|4298.95|4298.95|4297.34|4297.34|4298.95|4298.95|4297.34|4297.34|0
1605606100000|2020-11-17 09:41:40|4297.31|4297.31|4296.16|4296.16|4297.31|4297.31|4295.92|4295.92|0
1605606110000|2020-11-17 09:41:50|4295.58|4295.58|4294.63|4294.63|4295.58|4295.58|4294.63|4294.63|0
1605606120000|2020-11-17 09:42:00|4294.41|4294.41|4294.66|4294.66|4294.66|4294.66|4294.41|4294.41|0
1605606130000|2020-11-17 09:42:10|4294.88|4294.88|4294.88|4294.88|4294.88|4294.88|4294.88|4294.88|0
1605606140000|2020-11-17 09:42:20|4294.66|4294.66|4294.17|4294.17|4294.66|4294.66|4294.17|4294.17|0
1605606150000|2020-11-17 09:42:30|4293.95|4293.95|4293.95|4293.95|4293.95|4293.95|4293.95|4293.95|0
1605606160000|2020-11-17 09:42:40|4292.54|4292.54|4294.61|4294.61|4294.61|4294.61|4292.32|4292.32|0
1605606170000|2020-11-17 09:42:50|4294.57|4294.57|4294.57|4294.57|4294.57|4294.57|4294.57|4294.57|0
1605606180000|2020-11-17 09:43:00|4294.35|4294.35|4293.91|4293.91|4294.35|4294.35|4293.18|4293.18|0
1605606190000|2020-11-17 09:43:10|4293.96|4293.96|4293.96|4293.96|4293.96|4293.96|4293.96|4293.96|0
1605606200000|2020-11-17 09:43:20|4294.18|4294.18|4294.42|4294.42|4294.42|4294.42|4294.18|4294.18|0
1605606210000|2020-11-17 09:43:30|4295.49|4295.49|4295.49|4295.49|4295.49|4295.49|4295.49|4295.49|0
1605606220000|2020-11-17 09:43:40|4294.61|4294.61|4295.74|4295.74|4295.98|4295.98|4294.61|4294.61|0
1605606230000|2020-11-17 09:43:50|4294.64|4294.64|4294.59|4294.59|4294.88|4294.88|4294.59|4294.59|0
1605606240000|2020-11-17 09:44:00|4294.63|4294.63|4293.93|4293.93|4294.63|4294.63|4293.93|4293.93|0
1605606250000|2020-11-17 09:44:10|4294.39|4294.39|4295.44|4295.44|4296.02|4296.02|4294.39|4294.39|0
1605606260000|2020-11-17 09:44:20|4296.02|4296.02|4296.02|4296.02|4296.02|4296.02|4296.02|4296.02|0
1605606270000|2020-11-17 09:44:30|4295.99|4295.99|4297.06|4297.06|4297.06|4297.06|4295.99|4295.99|0
1605606280000|2020-11-17 09:44:40|4297.35|4297.35|4297.64|4297.64|4297.94|4297.94|4297.35|4297.35|0
1605606290000|2020-11-17 09:44:50|4297.89|4297.89|4295.74|4295.74|4297.89|4297.89|4295.74|4295.74|0
1605606300000|2020-11-17 09:45:00|4295.3|4295.3|4293.24|4293.24|4295.4|4295.4|4293.24|4293.24|0
1605606310000|2020-11-17 09:45:10|4293.53|4293.53|4293.53|4293.53|4293.53|4293.53|4293.53|4293.53|0
1605606320000|2020-11-17 09:45:20|4292.43|4292.43|4290.26|4290.26|4292.43|4292.43|4290.26|4290.26|0
1605606330000|2020-11-17 09:45:30|4290.74|4290.74|4290.45|4290.45|4290.74|4290.74|4290.45|4290.45|0
1605606340000|2020-11-17 09:45:40|4289.87|4289.87|4289.62|4289.62|4289.87|4289.87|4289.38|4289.38|0
1605606350000|2020-11-17 09:45:50|4289.61|4289.61|4288.53|4288.53|4289.61|4289.61|4288.53|4288.53|0
1605606360000|2020-11-17 09:46:00|4288.82|4288.82|4287.9|4287.9|4288.89|4288.89|4287.9|4287.9|0
1605606370000|2020-11-17 09:46:10|4288.12|4288.12|4288.77|4288.77|4288.77|4288.77|4288.12|4288.12|0
1605606380000|2020-11-17 09:46:20|4288.31|4288.31|4288.31|4288.31|4288.31|4288.31|4288.31|4288.31|0
1605606390000|2020-11-17 09:46:30|4288.06|4288.06|4287.53|4287.53|4288.06|4288.06|4287.53|4287.53|0
1605606400000|2020-11-17 09:46:40|4287.31|4287.31|4286.26|4286.26|4287.31|4287.31|4286.26|4286.26|0
1605606410000|2020-11-17 09:46:50|4286.48|4286.48|4286.48|4286.48|4286.48|4286.48|4286.48|4286.48|0
1605606420000|2020-11-17 09:47:00|4286|4286|4285.56|4285.56|4286|4286|4285.56|4285.56|0
1605606440000|2020-11-17 09:47:20|4284.97|4284.97|4284.07|4284.07|4285.05|4285.05|4284.07|4284.07|0
1605606450000|2020-11-17 09:47:30|4283.78|4283.78|4280.86|4280.86|4283.78|4283.78|4280.86|4280.86|0
1605606460000|2020-11-17 09:47:40|4281.11|4281.11|4281.79|4281.79|4281.79|4281.79|4281.11|4281.11|0
1605606470000|2020-11-17 09:47:50|4280.98|4280.98|4280.98|4280.98|4281.27|4281.27|4280.98|4280.98|0
1605606480000|2020-11-17 09:48:00|4280.52|4280.52|4279.64|4279.64|4280.52|4280.52|4278.69|4278.69|0
1605606490000|2020-11-17 09:48:10|4280.08|4280.08|4280.67|4280.67|4280.67|4280.67|4280.08|4280.08|0
1605606500000|2020-11-17 09:48:20|4280.96|4280.96|4280.96|4280.96|4280.96|4280.96|4280.74|4280.74|0
1605606510000|2020-11-17 09:48:30|4281.2|4281.2|4279.4|4279.4|4281.44|4281.44|4279.11|4279.11|0
1605606520000|2020-11-17 09:48:40|4279.11|4279.11|4279.55|4279.55|4279.98|4279.98|4279.11|4279.11|0
1605606530000|2020-11-17 09:48:50|4279.3|4279.3|4278.43|4278.43|4279.3|4279.3|4278.43|4278.43|0
1605606540000|2020-11-17 09:49:00|4277.74|4277.74|4276.33|4276.33|4277.89|4277.89|4276.09|4276.09|0
1605606550000|2020-11-17 09:49:10|4276.09|4276.09|4274.14|4274.14|4276.09|4276.09|4273.68|4273.68|0
1605606560000|2020-11-17 09:49:20|4274.43|4274.43|4278.69|4278.69|4278.69|4278.69|4274.43|4274.43|0
1605606570000|2020-11-17 09:49:30|4278.45|4278.45|4278.74|4278.74|4278.74|4278.74|4278.45|4278.45|0
1605606580000|2020-11-17 09:49:40|4277.86|4277.86|4278.16|4278.16|4278.16|4278.16|4277.86|4277.86|0
1605606590000|2020-11-17 09:49:50|4278.81|4278.81|4278.81|4278.81|4278.81|4278.81|4278.81|4278.81|0
1605606600000|2020-11-17 09:50:00|4279.78|4279.78|4279.1|4279.1|4279.78|4279.78|4278.86|4278.86|0
1605606610000|2020-11-17 09:50:10|4279.98|4279.98|4280.64|4280.64|4280.64|4280.64|4279.98|4279.98|0
1605606620000|2020-11-17 09:50:20|4280.88|4280.88|4281.17|4281.17|4281.17|4281.17|4280.88|4280.88|0
1605606630000|2020-11-17 09:50:30|4280.88|4280.88|4280.88|4280.88|4280.88|4280.88|4280.88|4280.88|0
1605606640000|2020-11-17 09:50:40|4281.17|4281.17|4281.17|4281.17|4281.17|4281.17|4281.17|4281.17|0
1605606650000|2020-11-17 09:50:50|4280.88|4280.88|4282.02|4282.02|4282.02|4282.02|4280.88|4280.88|0
1605606680000|2020-11-17 09:51:20|4282.75|4282.75|4284.04|4284.04|4284.04|4284.04|4282.75|4282.75|0
1605606690000|2020-11-17 09:51:30|4284.48|4284.48|4284.72|4284.72|4284.72|4284.72|4284.48|4284.48|0
1605606710000|2020-11-17 09:51:50|4284.43|4284.43|4284.43|4284.43|4284.43|4284.43|4284.43|4284.43|0
1605606720000|2020-11-17 09:52:00|4284.86|4284.86|4285.08|4285.08|4285.38|4285.38|4284.86|4284.86|0
1605606740000|2020-11-17 09:52:20|4285.57|4285.57|4285.81|4285.81|4285.81|4285.81|4285.57|4285.57|0
1605606750000|2020-11-17 09:52:30|4286.1|4286.1|4286.1|4286.1|4286.1|4286.1|4286.1|4286.1|0
1605606760000|2020-11-17 09:52:40|4286.76|4286.76|4287.35|4287.35|4287.35|4287.35|4286.76|4286.76|0
1605606770000|2020-11-17 09:52:50|4287.57|4287.57|4287.81|4287.81|4287.81|4287.81|4287.57|4287.57|0
1605606780000|2020-11-17 09:53:00|4289.22|4289.22|4289|4289|4289.22|4289.22|4288.93|4288.93|0
1605606790000|2020-11-17 09:53:10|4289.48|4289.48|4289.95|4289.95|4289.95|4289.95|4288.85|4288.85|0
1605606800000|2020-11-17 09:53:20|4290.17|4290.17|4291.43|4291.43|4291.43|4291.43|4290.17|4290.17|0
1605606820000|2020-11-17 09:53:40|4291.87|4291.87|4292.16|4292.16|4292.16|4292.16|4291.87|4291.87|0
1605606830000|2020-11-17 09:53:50|4291.51|4291.51|4289.9|4289.9|4291.51|4291.51|4289.9|4289.9|0
1605606840000|2020-11-17 09:54:00|4288.73|4288.73|4288.3|4288.3|4288.73|4288.73|4288|4288|0
1605606850000|2020-11-17 09:54:10|4288.35|4288.35|4288.57|4288.57|4288.78|4288.78|4288.35|4288.35|0
1605606870000|2020-11-17 09:54:30|4289.27|4289.27|4289.27|4289.27|4289.27|4289.27|4289.27|4289.27|0
1605606880000|2020-11-17 09:54:40|4289.86|4289.86|4289.64|4289.64|4289.86|4289.86|4289.64|4289.64|0
1605606890000|2020-11-17 09:54:50|4289.63|4289.63|4289.63|4289.63|4289.63|4289.63|4289.63|4289.63|0
1605606910000|2020-11-17 09:55:10|4288.75|4288.75|4286.78|4286.78|4288.75|4288.75|4286.78|4286.78|0
1605606920000|2020-11-17 09:55:20|4287.08|4287.08|4287.54|4287.54|4287.54|4287.54|4287.08|4287.08|0
1605606930000|2020-11-17 09:55:30|4288.12|4288.12|4287.1|4287.1|4288.12|4288.12|4287.1|4287.1|0
1605606940000|2020-11-17 09:55:40|4286.62|4286.62|4285.93|4285.93|4286.62|4286.62|4285.93|4285.93|0
1605606950000|2020-11-17 09:55:50|4285.64|4285.64|4285.64|4285.64|4285.64|4285.64|4285.64|4285.64|0
1605606960000|2020-11-17 09:56:00|4285.86|4285.86|4286.4|4286.4|4286.4|4286.4|4285.86|4285.86|0
1605606970000|2020-11-17 09:56:10|4285.81|4285.81|4284.35|4284.35|4285.81|4285.81|4284.06|4284.06|0
1605606980000|2020-11-17 09:56:20|4283.77|4283.77|4283.77|4283.77|4283.77|4283.77|4283.77|4283.77|0
1605606990000|2020-11-17 09:56:30|4284.06|4284.06|4284.13|4284.13|4284.35|4284.35|4284.06|4284.06|0
1605607010000|2020-11-17 09:56:50|4283.89|4283.89|4285.08|4285.08|4285.08|4285.08|4283.89|4283.89|0
1605607020000|2020-11-17 09:57:00|4285.56|4285.56|4289.04|4289.04|4289.04|4289.04|4285.56|4285.56|0
1605607030000|2020-11-17 09:57:10|4289.58|4289.58|4292.55|4292.55|4292.55|4292.55|4289.58|4289.58|0
1605607040000|2020-11-17 09:57:20|4292.3|4292.3|4293.18|4293.18|4293.18|4293.18|4292.3|4292.3|0
1605607050000|2020-11-17 09:57:30|4292.65|4292.65|4291.92|4291.92|4292.65|4292.65|4291.65|4291.65|0
1605607070000|2020-11-17 09:57:50|4292.97|4292.97|4291.58|4291.58|4292.97|4292.97|4291.58|4291.58|0
1605607080000|2020-11-17 09:58:00|4292.41|4292.41|4291.63|4291.63|4292.7|4292.7|4291.63|4291.63|0
1605607100000|2020-11-17 09:58:20|4291.92|4291.92|4291.7|4291.7|4292.65|4292.65|4291.7|4291.7|0
1605607110000|2020-11-17 09:58:30|4290.73|4290.73|4289.51|4289.51|4290.73|4290.73|4289.46|4289.46|0
1605607120000|2020-11-17 09:58:40|4290.19|4290.19|4290.14|4290.14|4290.19|4290.19|4289.9|4289.9|0
1605607130000|2020-11-17 09:58:50|4289.9|4289.9|4289.9|4289.9|4289.9|4289.9|4289.9|4289.9|0
1605607140000|2020-11-17 09:59:00|4289.17|4289.17|4288.69|4288.69|4289.17|4289.17|4288.47|4288.47|0
1605607150000|2020-11-17 09:59:10|4287.81|4287.81|4287.81|4287.81|4287.81|4287.81|4287.51|4287.51|0
1605607170000|2020-11-17 09:59:30|4287.51|4287.51|4287.81|4287.81|4287.81|4287.81|4287.51|4287.51|0
1605607180000|2020-11-17 09:59:40|4287.87|4287.87|4287.87|4287.87|4287.87|4287.87|4287.87|4287.87|0
1605607190000|2020-11-17 09:59:50|4286.94|4286.94|4286.94|4286.94|4286.94|4286.94|4286.94|4286.94|0
1605607200000|2020-11-17 10:00:00|4286.36|4286.36|4286.58|4286.58|4286.58|4286.58|4286.36|4286.36|0
1605607210000|2020-11-17 10:00:10|4286.8|4286.8|4285.77|4285.77|4286.8|4286.8|4285.77|4285.77|0
1605607220000|2020-11-17 10:00:20|4286.23|4286.23|4285.77|4285.77|4286.23|4286.23|4285.77|4285.77|0
1605607230000|2020-11-17 10:00:30|4284.51|4284.51|4284.83|4284.83|4284.83|4284.83|4284.51|4284.51|0
1605607240000|2020-11-17 10:00:40|4285.27|4285.27|4285.05|4285.05|4285.27|4285.27|4285.05|4285.05|0
1605607250000|2020-11-17 10:00:50|4284.61|4284.61|4283.32|4283.32|4284.61|4284.61|4282.74|4282.74|0
1605607270000|2020-11-17 10:01:10|4282.89|4282.89|4281.23|4281.23|4282.89|4282.89|4281.23|4281.23|0
1605607280000|2020-11-17 10:01:20|4280.06|4280.06|4280.06|4280.06|4280.06|4280.06|4279.77|4279.77|0
1605607290000|2020-11-17 10:01:30|4280.31|4280.31|4281.04|4281.04|4281.04|4281.04|4280.31|4280.31|0
1605607300000|2020-11-17 10:01:40|4281.02|4281.02|4281.27|4281.27|4281.31|4281.31|4281.02|4281.02|0
1605607310000|2020-11-17 10:01:50|4280.39|4280.39|4281.83|4281.83|4281.83|4281.83|4280.39|4280.39|0
1605607320000|2020-11-17 10:02:00|4281.34|4281.34|4280.26|4280.26|4281.34|4281.34|4280.26|4280.26|0
1605607330000|2020-11-17 10:02:10|4279.78|4279.78|4281.53|4281.53|4281.53|4281.53|4279.78|4279.78|0
1605607340000|2020-11-17 10:02:20|4281.77|4281.77|4281.77|4281.77|4282.07|4282.07|4281.77|4281.77|0
1605607350000|2020-11-17 10:02:30|4281.04|4281.04|4282.07|4282.07|4282.07|4282.07|4281.04|4281.04|0
1605607360000|2020-11-17 10:02:40|4282.31|4282.31|4283.19|4283.19|4283.19|4283.19|4282.31|4282.31|0
1605607370000|2020-11-17 10:02:50|4284.28|4284.28|4284.58|4284.58|4284.58|4284.58|4284.28|4284.28|0
1605607400000|2020-11-17 10:03:20|4284.36|4284.36|4286.52|4286.52|4286.52|4286.52|4284.36|4284.36|0
1605607410000|2020-11-17 10:03:30|4286.81|4286.81|4289.98|4289.98|4289.98|4289.98|4286.52|4286.52|0
1605607420000|2020-11-17 10:03:40|4290.27|4290.27|4290.75|4290.75|4290.75|4290.75|4290.27|4290.27|0
1605607430000|2020-11-17 10:03:50|4291.24|4291.24|4291.95|4291.95|4292.53|4292.53|4291.24|4291.24|0
1605607440000|2020-11-17 10:04:00|4292.38|4292.38|4293.55|4293.55|4293.55|4293.55|4292.11|4292.11|0
1605607460000|2020-11-17 10:04:20|4292.41|4292.41|4292.41|4292.41|4292.41|4292.41|4292.41|4292.41|0
1605607480000|2020-11-17 10:04:40|4292.46|4292.46|4292.46|4292.46|4292.46|4292.46|4292.46|4292.46|0
1605607490000|2020-11-17 10:04:50|4292.75|4292.75|4291|4291|4292.75|4292.75|4291|4291|0
1605607520000|2020-11-17 10:05:20|4290.71|4290.71|4290.71|4290.71|4290.71|4290.71|4290.71|4290.71|0
1605607530000|2020-11-17 10:05:30|4291|4291|4286.26|4286.26|4291|4291|4286.26|4286.26|0
1605607540000|2020-11-17 10:05:40|4286.28|4286.28|4286.04|4286.04|4286.28|4286.28|4285.99|4285.99|0
1605607550000|2020-11-17 10:05:50|4286.28|4286.28|4286.57|4286.57|4286.57|4286.57|4286.28|4286.28|0
1605607560000|2020-11-17 10:06:00|4286.79|4286.79|4287.84|4287.84|4288.83|4288.83|4286.79|4286.79|0
1605607590000|2020-11-17 10:06:30|4287.25|4287.25|4287.25|4287.25|4287.25|4287.25|4287.25|4287.25|0
1605607600000|2020-11-17 10:06:40|4287.49|4287.49|4287.49|4287.49|4287.49|4287.49|4287.49|4287.49|0
1605607620000|2020-11-17 10:07:00|4287.93|4287.93|4287.36|4287.36|4287.96|4287.96|4287.07|4287.07|0
1605607640000|2020-11-17 10:07:20|4288.02|4288.02|4287.48|4287.48|4288.02|4288.02|4287.48|4287.48|0
1605607650000|2020-11-17 10:07:30|4287.55|4287.55|4287.04|4287.04|4287.85|4287.85|4287.04|4287.04|0
1605607660000|2020-11-17 10:07:40|4286.46|4286.46|4286.46|4286.46|4286.46|4286.46|4286.46|4286.46|0
1605607670000|2020-11-17 10:07:50|4286.75|4286.75|4287.19|4287.19|4287.19|4287.19|4286.75|4286.75|0
1605607690000|2020-11-17 10:08:10|4287.87|4287.87|4288.65|4288.65|4288.65|4288.65|4287.87|4287.87|0
1605607700000|2020-11-17 10:08:20|4288.21|4288.21|4285.77|4285.77|4288.43|4288.43|4285.77|4285.77|0
1605607720000|2020-11-17 10:08:40|4285.55|4285.55|4283.85|4283.85|4285.55|4285.55|4283.85|4283.85|0
1605607730000|2020-11-17 10:08:50|4283.56|4283.56|4283.07|4283.07|4283.56|4283.56|4283.07|4283.07|0
1605607740000|2020-11-17 10:09:00|4282.49|4282.49|4282.07|4282.07|4282.73|4282.73|4282.07|4282.07|0
1605607750000|2020-11-17 10:09:10|4281.83|4281.83|4281.83|4281.83|4281.83|4281.83|4281.83|4281.83|0
1605607760000|2020-11-17 10:09:20|4282.93|4282.93|4282.64|4282.64|4283.41|4283.41|4282.64|4282.64|0
1605607770000|2020-11-17 10:09:30|4282.88|4282.88|4283.12|4283.12|4283.12|4283.12|4282.88|4282.88|0
1605607780000|2020-11-17 10:09:40|4282.9|4282.9|4282.18|4282.18|4282.9|4282.9|4282.18|4282.18|0
1605607790000|2020-11-17 10:09:50|4282.9|4282.9|4282.9|4282.9|4282.9|4282.9|4282.9|4282.9|0
1605607800000|2020-11-17 10:10:00|4284.39|4284.39|4285.97|4285.97|4285.97|4285.97|4284.39|4284.39|0
1605607810000|2020-11-17 10:10:10|4286.41|4286.41|4286.41|4286.41|4286.41|4286.41|4286.41|4286.41|0
1605607820000|2020-11-17 10:10:20|4286.65|4286.65|4286.65|4286.65|4286.87|4286.87|4286.65|4286.65|0
1605607830000|2020-11-17 10:10:30|4286.89|4286.89|4286.7|4286.7|4288.45|4288.45|4286.7|4286.7|0
1605607850000|2020-11-17 10:10:50|4286.46|4286.46|4286.94|4286.94|4287.6|4287.6|4286.46|4286.46|0
1605607860000|2020-11-17 10:11:00|4286.46|4286.46|4286.46|4286.46|4286.46|4286.46|4286.46|4286.46|0
1605607870000|2020-11-17 10:11:10|4286.7|4286.7|4286.7|4286.7|4286.7|4286.7|4286.7|4286.7|0
1605607880000|2020-11-17 10:11:20|4286.92|4286.92|4286.92|4286.92|4286.92|4286.92|4286.92|4286.92|0
1605607890000|2020-11-17 10:11:30|4286.7|4286.7|4286.12|4286.12|4286.7|4286.7|4286.12|4286.12|0
1605607910000|2020-11-17 10:11:50|4286.05|4286.05|4286.05|4286.05|4286.05|4286.05|4285.81|4285.81|0
1605607920000|2020-11-17 10:12:00|4285.46|4285.46|4285.46|4285.46|4285.46|4285.46|4285.46|4285.46|0
1605607930000|2020-11-17 10:12:10|4284.98|4284.98|4284.69|4284.69|4284.98|4284.98|4284.69|4284.69|0
1605607940000|2020-11-17 10:12:20|4284.47|4284.47|4283.18|4283.18|4284.47|4284.47|4283.18|4283.18|0
1605607950000|2020-11-17 10:12:30|4283.4|4283.4|4283.9|4283.9|4283.9|4283.9|4283.18|4283.18|0
1605607970000|2020-11-17 10:12:50|4285.39|4285.39|4286.05|4286.05|4286.97|4286.97|4285.1|4285.1|0
1605607980000|2020-11-17 10:13:00|4286.34|4286.34|4285.46|4285.46|4286.34|4286.34|4285.46|4285.46|0
1605607990000|2020-11-17 10:13:10|4285.22|4285.22|4285.22|4285.22|4285.22|4285.22|4285.22|4285.22|0
1605608000000|2020-11-17 10:13:20|4284.93|4284.93|4284.85|4284.85|4284.93|4284.93|4284.64|4284.64|0
1605608010000|2020-11-17 10:13:30|4285.15|4285.15|4284.71|4284.71|4285.15|4285.15|4284.71|4284.71|0
1605608030000|2020-11-17 10:13:50|4284.93|4284.93|4285.17|4285.17|4285.17|4285.17|4284.93|4284.93|0
1605608050000|2020-11-17 10:14:10|4284.95|4284.95|4284.95|4284.95|4284.95|4284.95|4284.95|4284.95|0
1605608060000|2020-11-17 10:14:20|4284.73|4284.73|4284.51|4284.51|4284.73|4284.73|4284.51|4284.51|0
1605608070000|2020-11-17 10:14:30|4283.63|4283.63|4284.07|4284.07|4284.07|4284.07|4283.63|4283.63|0
1605608080000|2020-11-17 10:14:40|4283.63|4283.63|4282.91|4282.91|4283.63|4283.63|4282.32|4282.32|0
1605608090000|2020-11-17 10:14:50|4283.35|4283.35|4283.35|4283.35|4283.35|4283.35|4283.35|4283.35|0
1605608100000|2020-11-17 10:15:00|4283.83|4283.83|4284.42|4284.42|4284.42|4284.42|4283.83|4283.83|0
1605608110000|2020-11-17 10:15:10|4285.24|4285.24|4286.68|4286.68|4286.68|4286.68|4285.24|4285.24|0
1605608120000|2020-11-17 10:15:20|4286.7|4286.7|4286.67|4286.67|4286.7|4286.7|4286.67|4286.67|0
1605608130000|2020-11-17 10:15:30|4287.79|4287.79|4287.79|4287.79|4287.79|4287.79|4287.79|4287.79|0
1605608150000|2020-11-17 10:15:50|4288.01|4288.01|4287.77|4287.77|4288.01|4288.01|4287.77|4287.77|0
1605608160000|2020-11-17 10:16:00|4288.01|4288.01|4288.01|4288.01|4288.01|4288.01|4288.01|4288.01|0
1605608170000|2020-11-17 10:16:10|4286.65|4286.65|4286.41|4286.41|4286.65|4286.65|4286.41|4286.41|0
1605608210000|2020-11-17 10:16:50|4286.4|4286.4|4286.36|4286.36|4286.4|4286.4|4286.36|4286.36|0
1605608220000|2020-11-17 10:17:00|4286.07|4286.07|4286.29|4286.29|4286.58|4286.58|4286.07|4286.07|0
1605608230000|2020-11-17 10:17:10|4285.85|4285.85|4286.34|4286.34|4286.34|4286.34|4285.85|4285.85|0
1605608240000|2020-11-17 10:17:20|4286.8|4286.8|4287.12|4287.12|4287.12|4287.12|4286.58|4286.58|0
1605608250000|2020-11-17 10:17:30|4287.77|4287.77|4287.55|4287.55|4287.77|4287.77|4287.55|4287.55|0
1605608260000|2020-11-17 10:17:40|4287.85|4287.85|4289.4|4289.4|4289.6|4289.6|4287.85|4287.85|0
1605608270000|2020-11-17 10:17:50|4289.44|4289.44|4289.95|4289.95|4289.95|4289.95|4289.44|4289.44|0
1605608280000|2020-11-17 10:18:00|4290.17|4290.17|4290.36|4290.36|4290.55|4290.55|4289.87|4289.87|0
1605608290000|2020-11-17 10:18:10|4290.8|4290.8|4291.13|4291.13|4291.17|4291.17|4290.8|4290.8|0
1605608300000|2020-11-17 10:18:20|4290.91|4290.91|4292.13|4292.13|4292.13|4292.13|4290.91|4290.91|0
1605608310000|2020-11-17 10:18:30|4292.56|4292.56|4292.56|4292.56|4292.56|4292.56|4292.56|4292.56|0
1605608320000|2020-11-17 10:18:40|4292.35|4292.35|4292.1|4292.1|4292.35|4292.35|4292.1|4292.1|0
1605608330000|2020-11-17 10:18:50|4291.67|4291.67|4291.67|4291.67|4291.67|4291.67|4291.67|4291.67|0
1605608340000|2020-11-17 10:19:00|4291.91|4291.91|4291.67|4291.67|4292.15|4292.15|4291.67|4291.67|0
1605608360000|2020-11-17 10:19:20|4291.91|4291.91|4290.65|4290.65|4291.94|4291.94|4290.65|4290.65|0
1605608370000|2020-11-17 10:19:30|4290.62|4290.62|4290.33|4290.33|4290.62|4290.62|4290.33|4290.33|0
1605608380000|2020-11-17 10:19:40|4290.04|4290.04|4290.4|4290.4|4290.62|4290.62|4290.04|4290.04|0
1605608390000|2020-11-17 10:19:50|4290.19|4290.19|4290.23|4290.23|4290.23|4290.23|4290.19|4290.19|0
1605608400000|2020-11-17 10:20:00|4290.44|4290.44|4290.69|4290.69|4290.69|4290.69|4290.44|4290.44|0
1605608410000|2020-11-17 10:20:10|4290.1|4290.1|4289.1|4289.1|4290.1|4290.1|4288.81|4288.81|0
1605608420000|2020-11-17 10:20:20|4289.06|4289.06|4289.06|4289.06|4289.06|4289.06|4289.06|4289.06|0
1605608430000|2020-11-17 10:20:30|4288.82|4288.82|4288.82|4288.82|4288.82|4288.82|4288.82|4288.82|0
1605608440000|2020-11-17 10:20:40|4288.6|4288.6|4288.63|4288.63|4288.63|4288.63|4288.6|4288.6|0
1605608460000|2020-11-17 10:21:00|4288.41|4288.41|4286.56|4286.56|4288.41|4288.41|4286.03|4286.03|0
1605608480000|2020-11-17 10:21:20|4286.78|4286.78|4286.49|4286.49|4286.92|4286.92|4286.49|4286.49|0
1605608500000|2020-11-17 10:21:40|4285.3|4285.3|4285.3|4285.3|4285.3|4285.3|4285.3|4285.3|0
1605608510000|2020-11-17 10:21:50|4285.26|4285.26|4285.5|4285.5|4285.5|4285.5|4285.26|4285.26|0
1605608520000|2020-11-17 10:22:00|4285.28|4285.28|4285.5|4285.5|4285.5|4285.5|4285.28|4285.28|0
1605608530000|2020-11-17 10:22:10|4284.91|4284.91|4285.67|4285.67|4285.67|4285.67|4284.91|4284.91|0
1605608550000|2020-11-17 10:22:30|4285.65|4285.65|4287.41|4287.41|4287.41|4287.41|4285.65|4285.65|0
1605608560000|2020-11-17 10:22:40|4287.7|4287.7|4286.12|4286.12|4287.7|4287.7|4285.9|4285.9|0
1605608580000|2020-11-17 10:23:00|4285.46|4285.46|4284.9|4284.9|4285.46|4285.46|4284.87|4284.87|0
1605608590000|2020-11-17 10:23:10|4283.46|4283.46|4283.46|4283.46|4283.46|4283.46|4283.25|4283.25|0
1605608600000|2020-11-17 10:23:20|4283.76|4283.76|4285.8|4285.8|4285.8|4285.8|4283.69|4283.69|0
1605608610000|2020-11-17 10:23:30|4285.07|4285.07|4285.07|4285.07|4285.07|4285.07|4285.07|4285.07|0
1605608640000|2020-11-17 10:24:00|4283.95|4283.95|4283.15|4283.15|4283.95|4283.95|4283.15|4283.15|0
1605608650000|2020-11-17 10:24:10|4283.37|4283.37|4283.66|4283.66|4283.66|4283.66|4281.11|4281.11|0
1605608660000|2020-11-17 10:24:20|4283.67|4283.67|4286.57|4286.57|4286.57|4286.57|4283.67|4283.67|0
1605608670000|2020-11-17 10:24:30|4286.55|4286.55|4284.62|4284.62|4286.55|4286.55|4284.38|4284.38|0
1605608680000|2020-11-17 10:24:40|4284.4|4284.4|4280.44|4280.44|4285.3|4285.3|4280.44|4280.44|0
1605608690000|2020-11-17 10:24:50|4280.22|4280.22|4280.22|4280.22|4280.22|4280.22|4280.22|4280.22|0
1605608700000|2020-11-17 10:25:00|4280.81|4280.81|4281.25|4281.25|4281.25|4281.25|4280.81|4280.81|0
1605608710000|2020-11-17 10:25:10|4280.95|4280.95|4282.46|4282.46|4282.46|4282.46|4280.95|4280.95|0
1605608720000|2020-11-17 10:25:20|4283.34|4283.34|4283.3|4283.3|4283.35|4283.35|4283.3|4283.3|0
1605608730000|2020-11-17 10:25:30|4284.42|4284.42|4285.01|4285.01|4285.01|4285.01|4284.42|4284.42|0
1605608740000|2020-11-17 10:25:40|4285.3|4285.3|4285.32|4285.32|4285.32|4285.32|4285.3|4285.3|0
1605608750000|2020-11-17 10:25:50|4285.31|4285.31|4285.35|4285.35|4285.35|4285.35|4285.31|4285.31|0
1605608760000|2020-11-17 10:26:00|4285.33|4285.33|4286.11|4286.11|4286.11|4286.11|4285.33|4285.33|0
1605608770000|2020-11-17 10:26:10|4284.92|4284.92|4284.92|4284.92|4284.92|4284.92|4284.92|4284.92|0
1605608780000|2020-11-17 10:26:20|4285.17|4285.17|4285.17|4285.17|4285.17|4285.17|4285.17|4285.17|0
1605608790000|2020-11-17 10:26:30|4284.44|4284.44|4284.44|4284.44|4284.44|4284.44|4284.44|4284.44|0
1605608830000|2020-11-17 10:27:10|4284.46|4284.46|4283.52|4283.52|4284.46|4284.46|4283.52|4283.52|0
1605608840000|2020-11-17 10:27:20|4280.29|4280.29|4280.29|4280.29|4280.29|4280.29|4280.29|4280.29|0
1605608860000|2020-11-17 10:27:40|4279.81|4279.81|4279.81|4279.81|4279.81|4279.81|4279.81|4279.81|0
1605608870000|2020-11-17 10:27:50|4280.03|4280.03|4280.03|4280.03|4280.03|4280.03|4280.03|4280.03|0
1605608880000|2020-11-17 10:28:00|4280.51|4280.51|4281.1|4281.1|4281.1|4281.1|4280.51|4280.51|0
1605608890000|2020-11-17 10:28:10|4281.34|4281.34|4282.48|4282.48|4282.48|4282.48|4281.34|4281.34|0
1605608910000|2020-11-17 10:28:30|4283.36|4283.36|4283.36|4283.36|4283.36|4283.36|4283.36|4283.36|0
1605608930000|2020-11-17 10:28:50|4282.78|4282.78|4282.34|4282.34|4282.78|4282.78|4281.85|4281.85|0
1605608940000|2020-11-17 10:29:00|4282.04|4282.04|4282.04|4282.04|4282.04|4282.04|4282.04|4282.04|0
1605608950000|2020-11-17 10:29:10|4281.56|4281.56|4281.56|4281.56|4281.56|4281.56|4281.56|4281.56|0
1605608970000|2020-11-17 10:29:30|4281.34|4281.34|4281.34|4281.34|4281.34|4281.34|4281.34|4281.34|0
1605608980000|2020-11-17 10:29:40|4281.32|4281.32|4281.61|4281.61|4281.61|4281.61|4281.32|4281.32|0
1605608990000|2020-11-17 10:29:50|4281.32|4281.32|4279.64|4279.64|4281.32|4281.32|4279.18|4279.18|0
1605609000000|2020-11-17 10:30:00|4279.35|4279.35|4279.35|4279.35|4279.35|4279.35|4279.35|4279.35|0
1605609010000|2020-11-17 10:30:10|4279.57|4279.57|4281.49|4281.49|4281.49|4281.49|4279.57|4279.57|0
1605609020000|2020-11-17 10:30:20|4281.57|4281.57|4282.56|4282.56|4282.56|4282.56|4281.35|4281.35|0
1605609060000|2020-11-17 10:31:00|4282.58|4282.58|4281.86|4281.86|4282.78|4282.78|4281.86|4281.86|0
1605609070000|2020-11-17 10:31:10|4281.05|4281.05|4280.52|4280.52|4281.05|4281.05|4280.52|4280.52|0
1605609080000|2020-11-17 10:31:20|4281.11|4281.11|4280.82|4280.82|4281.11|4281.11|4280.82|4280.82|0
1605609090000|2020-11-17 10:31:30|4281.26|4281.26|4281.26|4281.26|4281.26|4281.26|4281.26|4281.26|0
1605609100000|2020-11-17 10:31:40|4281.55|4281.55|4281.53|4281.53|4281.55|4281.55|4281.53|4281.53|0
1605609110000|2020-11-17 10:31:50|4281.77|4281.77|4281.75|4281.75|4281.77|4281.77|4281.53|4281.53|0
1605609120000|2020-11-17 10:32:00|4281.07|4281.07|4280.27|4280.27|4281.07|4281.07|4280.27|4280.27|0
1605609130000|2020-11-17 10:32:10|4279.68|4279.68|4279.46|4279.46|4279.68|4279.68|4279.46|4279.46|0
1605609140000|2020-11-17 10:32:20|4279.97|4279.97|4280.56|4280.56|4280.56|4280.56|4279.97|4279.97|0
1605609150000|2020-11-17 10:32:30|4280.27|4280.27|4280.76|4280.76|4280.76|4280.76|4280.27|4280.27|0
1605609160000|2020-11-17 10:32:40|4280.8|4280.8|4280.8|4280.8|4280.8|4280.8|4280.8|4280.8|0
1605609170000|2020-11-17 10:32:50|4280.33|4280.33|4280.33|4280.33|4280.33|4280.33|4280.33|4280.33|0
1605609180000|2020-11-17 10:33:00|4280.55|4280.55|4281.51|4281.51|4281.51|4281.51|4279.97|4279.97|0
1605609200000|2020-11-17 10:33:20|4282.24|4282.24|4282.24|4282.24|4282.24|4282.24|4282.24|4282.24|0
1605609210000|2020-11-17 10:33:30|4282.53|4282.53|4284.31|4284.31|4284.31|4284.31|4282.53|4282.53|0
1605609220000|2020-11-17 10:33:40|4284.6|4284.6|4284.84|4284.84|4284.84|4284.84|4284.58|4284.58|0
1605609240000|2020-11-17 10:34:00|4285.76|4285.76|4285.52|4285.52|4285.76|4285.76|4285.52|4285.52|0
1605609250000|2020-11-17 10:34:10|4285.76|4285.76|4286.05|4286.05|4286.05|4286.05|4285.76|4285.76|0
1605609260000|2020-11-17 10:34:20|4286.49|4286.49|4286.35|4286.35|4286.49|4286.49|4286.05|4286.05|0
1605609280000|2020-11-17 10:34:40|4286.59|4286.59|4286.07|4286.07|4286.59|4286.59|4286.07|4286.07|0
1605609290000|2020-11-17 10:34:50|4286.73|4286.73|4286.73|4286.73|4286.73|4286.73|4286.73|4286.73|0
1605609300000|2020-11-17 10:35:00|4288.02|4288.02|4288.07|4288.07|4288.07|4288.07|4287.78|4287.78|0
1605609310000|2020-11-17 10:35:10|4288.03|4288.03|4287.52|4287.52|4288.03|4288.03|4287.52|4287.52|0
1605609320000|2020-11-17 10:35:20|4288.08|4288.08|4288.08|4288.08|4288.08|4288.08|4288.08|4288.08|0
1605609330000|2020-11-17 10:35:30|4287.86|4287.86|4287.86|4287.86|4287.86|4287.86|4287.86|4287.86|0
1605609340000|2020-11-17 10:35:40|4288.08|4288.08|4287.79|4287.79|4288.08|4288.08|4287.79|4287.79|0
1605609350000|2020-11-17 10:35:50|4288.08|4288.08|4288.57|4288.57|4288.57|4288.57|4288.08|4288.08|0
1605609360000|2020-11-17 10:36:00|4288.78|4288.78|4289.32|4289.32|4290.1|4290.1|4288.78|4288.78|0
1605609370000|2020-11-17 10:36:10|4289.03|4289.03|4288.54|4288.54|4289.03|4289.03|4288.25|4288.25|0
1605609380000|2020-11-17 10:36:20|4288.81|4288.81|4289.39|4289.39|4289.39|4289.39|4288.81|4288.81|0
1605609390000|2020-11-17 10:36:30|4289.43|4289.43|4289.39|4289.39|4289.43|4289.43|4289.39|4289.39|0
1605609400000|2020-11-17 10:36:40|4290.05|4290.05|4289.54|4289.54|4290.54|4290.54|4289.54|4289.54|0
1605609410000|2020-11-17 10:36:50|4289.76|4289.76|4289.76|4289.76|4289.76|4289.76|4289.76|4289.76|0
1605609420000|2020-11-17 10:37:00|4289.47|4289.47|4289.47|4289.47|4289.47|4289.47|4289.47|4289.47|0
1605609430000|2020-11-17 10:37:10|4289.22|4289.22|4289.22|4289.22|4289.22|4289.22|4289.22|4289.22|0
1605609440000|2020-11-17 10:37:20|4288.98|4288.98|4286.81|4286.81|4288.98|4288.98|4286.81|4286.81|0
1605609450000|2020-11-17 10:37:30|4285.94|4285.94|4283.69|4283.69|4285.94|4285.94|4283.69|4283.69|0
1605609470000|2020-11-17 10:37:50|4283.47|4283.47|4283.47|4283.47|4283.47|4283.47|4283.47|4283.47|0
1605609480000|2020-11-17 10:38:00|4283.25|4283.25|4282.59|4282.59|4283.25|4283.25|4282.37|4282.37|0
1605609490000|2020-11-17 10:38:10|4282.81|4282.81|4284.37|4284.37|4284.38|4284.38|4282.81|4282.81|0
1605609500000|2020-11-17 10:38:20|4284.15|4284.15|4283.67|4283.67|4284.15|4284.15|4283.67|4283.67|0
1605609510000|2020-11-17 10:38:30|4283.45|4283.45|4283.5|4283.5|4283.5|4283.5|4283.45|4283.45|0
1605609530000|2020-11-17 10:38:50|4283.28|4283.28|4283.28|4283.28|4283.28|4283.28|4283.28|4283.28|0
1605609540000|2020-11-17 10:39:00|4282.69|4282.69|4282.69|4282.69|4282.69|4282.69|4282.69|4282.69|0
1605609550000|2020-11-17 10:39:10|4282.21|4282.21|4282.21|4282.21|4282.21|4282.21|4282.21|4282.21|0
1605609560000|2020-11-17 10:39:20|4281.92|4281.92|4284.71|4284.71|4284.71|4284.71|4281.92|4281.92|0
1605609570000|2020-11-17 10:39:30|4284.5|4284.5|4284.28|4284.28|4284.5|4284.5|4284.28|4284.28|0
1605609590000|2020-11-17 10:39:50|4283.55|4283.55|4283.55|4283.55|4283.55|4283.55|4283.55|4283.55|0
1605609600000|2020-11-17 10:40:00|4284.03|4284.03|4284.03|4284.03|4284.03|4284.03|4284.03|4284.03|0
1605609620000|2020-11-17 10:40:20|4282.86|4282.86|4282.42|4282.42|4282.86|4282.86|4282.42|4282.42|0
1605609630000|2020-11-17 10:40:30|4282.64|4282.64|4282.94|4282.94|4282.94|4282.94|4282.64|4282.64|0
1605609660000|2020-11-17 10:41:00|4283.91|4283.91|4284.15|4284.15|4284.15|4284.15|4283.91|4283.91|0
1605609670000|2020-11-17 10:41:10|4285.03|4285.03|4284.44|4284.44|4285.03|4285.03|4283.98|4283.98|0
1605609700000|2020-11-17 10:41:40|4285.03|4285.03|4284.98|4284.98|4285.57|4285.57|4284.98|4284.98|0
1605609710000|2020-11-17 10:41:50|4285.22|4285.22|4285.68|4285.68|4285.68|4285.68|4285.22|4285.22|0
1605609730000|2020-11-17 10:42:10|4285.98|4285.98|4285.44|4285.44|4285.98|4285.98|4285.44|4285.44|0
1605609740000|2020-11-17 10:42:20|4285.66|4285.66|4286.73|4286.73|4286.73|4286.73|4285.66|4285.66|0
1605609750000|2020-11-17 10:42:30|4287.17|4287.17|4287.65|4287.65|4287.65|4287.65|4287.17|4287.17|0
1605609760000|2020-11-17 10:42:40|4287.87|4287.87|4288.09|4288.09|4288.68|4288.68|4287.87|4287.87|0
1605609770000|2020-11-17 10:42:50|4287.87|4287.87|4287.41|4287.41|4287.87|4287.87|4287.41|4287.41|0
1605609780000|2020-11-17 10:43:00|4287.19|4287.19|4286.91|4286.91|4287.19|4287.19|4286.91|4286.91|0
1605609790000|2020-11-17 10:43:10|4286.21|4286.21|4283.77|4283.77|4286.21|4286.21|4283.48|4283.48|0
1605609800000|2020-11-17 10:43:20|4283.18|4283.18|4281.17|4281.17|4283.18|4283.18|4281.17|4281.17|0
1605609810000|2020-11-17 10:43:30|4281.41|4281.41|4281.63|4281.63|4281.87|4281.87|4281.41|4281.41|0
1605609830000|2020-11-17 10:43:50|4281.04|4281.04|4281.04|4281.04|4281.04|4281.04|4281.04|4281.04|0
1605609840000|2020-11-17 10:44:00|4282.22|4282.22|4281.63|4281.63|4282.22|4282.22|4281.63|4281.63|0
1605609850000|2020-11-17 10:44:10|4282.36|4282.36|4282.65|4282.65|4282.65|4282.65|4282.06|4282.06|0
1605609860000|2020-11-17 10:44:20|4283.53|4283.53|4284.19|4284.19|4284.19|4284.19|4283.53|4283.53|0
1605609870000|2020-11-17 10:44:30|4284.48|4284.48|4285.05|4285.05|4285.06|4285.06|4284.48|4284.48|0
1605609880000|2020-11-17 10:44:40|4284.46|4284.46|4284.76|4284.76|4284.76|4284.76|4284.17|4284.17|0
1605609890000|2020-11-17 10:44:50|4284.17|4284.17|4285.1|4285.1|4285.12|4285.12|4284.17|4284.17|0
1605609900000|2020-11-17 10:45:00|4284.59|4284.59|4284.35|4284.35|4284.59|4284.59|4284.35|4284.35|0
1605609920000|2020-11-17 10:45:20|4284.64|4284.64|4284.79|4284.79|4284.79|4284.79|4284.64|4284.64|0
1605609930000|2020-11-17 10:45:30|4284.78|4284.78|4285.03|4285.03|4285.03|4285.03|4284.76|4284.76|0
1605609940000|2020-11-17 10:45:40|4284.6|4284.6|4284.82|4284.82|4284.82|4284.82|4284.6|4284.6|0
1605609950000|2020-11-17 10:45:50|4285.11|4285.11|4285.11|4285.11|4285.11|4285.11|4285.11|4285.11|0
1605609960000|2020-11-17 10:46:00|4285.4|4285.4|4285.16|4285.16|4285.4|4285.4|4285.16|4285.16|0
1605609980000|2020-11-17 10:46:20|4284.87|4284.87|4284.65|4284.65|4284.87|4284.87|4284.65|4284.65|0
1605610000000|2020-11-17 10:46:40|4284.35|4284.35|4283.77|4283.77|4284.35|4284.35|4283.77|4283.77|0
1605610010000|2020-11-17 10:46:50|4284.5|4284.5|4285.13|4285.13|4285.13|4285.13|4283.77|4283.77|0
1605610020000|2020-11-17 10:47:00|4286.54|4286.54|4287.54|4287.54|4287.54|4287.54|4286.54|4286.54|0
1605610040000|2020-11-17 10:47:20|4287.78|4287.78|4288.22|4288.22|4288.22|4288.22|4287.78|4287.78|0
1605610060000|2020-11-17 10:47:40|4288.51|4288.51|4287.32|4287.32|4288.51|4288.51|4287.08|4287.08|0
1605610070000|2020-11-17 10:47:50|4287.61|4287.61|4288.35|4288.35|4288.35|4288.35|4287.61|4287.61|0
1605610080000|2020-11-17 10:48:00|4288.56|4288.56|4288.83|4288.83|4288.83|4288.83|4288.35|4288.35|0
1605610090000|2020-11-17 10:48:10|4289.12|4289.12|4289.1|4289.1|4289.12|4289.12|4289.1|4289.1|0
1605610100000|2020-11-17 10:48:20|4289.32|4289.32|4289.8|4289.8|4289.8|4289.8|4289.32|4289.32|0
1605610120000|2020-11-17 10:48:40|4289.59|4289.59|4289|4289|4289.59|4289.59|4289|4289|0
1605610130000|2020-11-17 10:48:50|4288.51|4288.51|4287.27|4287.27|4288.54|4288.54|4287.27|4287.27|0
1605610140000|2020-11-17 10:49:00|4287.71|4287.71|4287.71|4287.71|4287.71|4287.71|4287.71|4287.71|0
1605610150000|2020-11-17 10:49:10|4288|4288|4288|4288|4288|4288|4288|4288|0
1605610160000|2020-11-17 10:49:20|4288.24|4288.24|4288.54|4288.54|4288.54|4288.54|4288.24|4288.24|0
1605610170000|2020-11-17 10:49:30|4288.24|4288.24|4288.24|4288.24|4288.24|4288.24|4288.24|4288.24|0
1605610180000|2020-11-17 10:49:40|4288.49|4288.49|4288.46|4288.46|4288.53|4288.53|4288.46|4288.46|0
1605610190000|2020-11-17 10:49:50|4287.97|4287.97|4287.99|4287.99|4287.99|4287.99|4287.75|4287.75|0
1605610200000|2020-11-17 10:50:00|4287.75|4287.75|4287.75|4287.75|4287.75|4287.75|4287.75|4287.75|0
1605610210000|2020-11-17 10:50:10|4287.46|4287.46|4287.41|4287.41|4287.46|4287.46|4287.41|4287.41|0
1605610220000|2020-11-17 10:50:20|4287.85|4287.85|4287.41|4287.41|4287.85|4287.85|4287.41|4287.41|0
1605610230000|2020-11-17 10:50:30|4287.89|4287.89|4289.96|4289.96|4290.21|4290.21|4287.89|4287.89|0
1605610240000|2020-11-17 10:50:40|4289.67|4289.67|4290.26|4290.26|4290.26|4290.26|4289.67|4289.67|0
1605610250000|2020-11-17 10:50:50|4290.98|4290.98|4290.7|4290.7|4290.98|4290.98|4290.4|4290.4|0
1605610260000|2020-11-17 10:51:00|4291.14|4291.14|4291.92|4291.92|4291.92|4291.92|4291.14|4291.14|0
1605610270000|2020-11-17 10:51:10|4292.16|4292.16|4292.6|4292.6|4292.6|4292.6|4292.16|4292.16|0
1605610280000|2020-11-17 10:51:20|4292.38|4292.38|4292.38|4292.38|4292.38|4292.38|4292.38|4292.38|0
1605610290000|2020-11-17 10:51:30|4292.14|4292.14|4291.92|4291.92|4292.14|4292.14|4291.68|4291.68|0
1605610300000|2020-11-17 10:51:40|4292.14|4292.14|4292.38|4292.38|4292.38|4292.38|4292.14|4292.14|0
1605610340000|2020-11-17 10:52:20|4293.26|4293.26|4292.43|4292.43|4293.26|4293.26|4292.22|4292.22|0
1605610350000|2020-11-17 10:52:30|4292.65|4292.65|4292.43|4292.43|4293.24|4293.24|4292.43|4292.43|0
1605610360000|2020-11-17 10:52:40|4292.22|4292.22|4292.22|4292.22|4292.22|4292.22|4292.22|4292.22|0
1605610370000|2020-11-17 10:52:50|4291.92|4291.92|4290.37|4290.37|4291.92|4291.92|4290.37|4290.37|0
1605610380000|2020-11-17 10:53:00|4289.39|4289.39|4286.01|4286.01|4289.39|4289.39|4286.01|4286.01|0
1605610390000|2020-11-17 10:53:10|4286.67|4286.67|4288.51|4288.51|4288.51|4288.51|4286.45|4286.45|0
1605610400000|2020-11-17 10:53:20|4288.76|4288.76|4288.76|4288.76|4288.76|4288.76|4288.76|4288.76|0
1605610410000|2020-11-17 10:53:30|4289.64|4289.64|4288.64|4288.64|4289.64|4289.64|4288.64|4288.64|0
1605610420000|2020-11-17 10:53:40|4288.15|4288.15|4287.47|4287.47|4288.15|4288.15|4287.47|4287.47|0
1605610430000|2020-11-17 10:53:50|4286.08|4286.08|4285.62|4285.62|4286.08|4286.08|4285.38|4285.38|0
1605610440000|2020-11-17 10:54:00|4285.84|4285.84|4283.92|4283.92|4285.84|4285.84|4283.92|4283.92|0
1605610450000|2020-11-17 10:54:10|4284.14|4284.14|4285.06|4285.06|4285.06|4285.06|4284.14|4284.14|0
1605610470000|2020-11-17 10:54:30|4284.36|4284.36|4284.58|4284.58|4284.58|4284.58|4284.14|4284.14|0
1605610480000|2020-11-17 10:54:40|4283.99|4283.99|4283.99|4283.99|4283.99|4283.99|4283.75|4283.75|0
1605610490000|2020-11-17 10:54:50|4283.75|4283.75|4283.75|4283.75|4283.75|4283.75|4283.75|4283.75|0
1605610500000|2020-11-17 10:55:00|4283.51|4283.51|4283.51|4283.51|4283.51|4283.51|4283.51|4283.51|0
1605610510000|2020-11-17 10:55:10|4283.8|4283.8|4284.26|4284.26|4284.26|4284.26|4283.8|4283.8|0
1605610520000|2020-11-17 10:55:20|4284.96|4284.96|4285.06|4285.06|4286.01|4286.01|4284.96|4284.96|0
1605610540000|2020-11-17 10:55:40|4284.58|4284.58|4286.72|4286.72|4286.72|4286.72|4284.58|4284.58|0
1605610550000|2020-11-17 10:55:50|4287.01|4287.01|4288.44|4288.44|4288.44|4288.44|4287.01|4287.01|0
1605610560000|2020-11-17 10:56:00|4288.69|4288.69|4288.42|4288.42|4288.69|4288.69|4288.2|4288.2|0
1605610570000|2020-11-17 10:56:10|4289.15|4289.15|4289.63|4289.63|4289.63|4289.63|4289.15|4289.15|0
1605610580000|2020-11-17 10:56:20|4289.15|4289.15|4289.68|4289.68|4290.27|4290.27|4289.15|4289.15|0
1605610590000|2020-11-17 10:56:30|4290.12|4290.12|4290.12|4290.12|4290.12|4290.12|4290.12|4290.12|0
1605610600000|2020-11-17 10:56:40|4291.24|4291.24|4291.46|4291.46|4291.46|4291.46|4290.95|4290.95|0
1605610620000|2020-11-17 10:57:00|4291.68|4291.68|4291.63|4291.63|4291.92|4291.92|4291.63|4291.63|0
1605610630000|2020-11-17 10:57:10|4291.67|4291.67|4293.7|4293.7|4293.7|4293.7|4291.67|4291.67|0
1605610640000|2020-11-17 10:57:20|4293.69|4293.69|4293.69|4293.69|4293.69|4293.69|4293.69|4293.69|0
1605610650000|2020-11-17 10:57:30|4293.98|4293.98|4294.22|4294.22|4294.74|4294.74|4293.98|4293.98|0
1605610660000|2020-11-17 10:57:40|4293.93|4293.93|4293.79|4293.79|4293.93|4293.93|4292.91|4292.91|0
1605610670000|2020-11-17 10:57:50|4293.49|4293.49|4295.1|4295.1|4295.1|4295.1|4293.49|4293.49|0
1605610680000|2020-11-17 10:58:00|4294.81|4294.81|4292.28|4292.28|4294.81|4294.81|4291.93|4291.93|0
1605610690000|2020-11-17 10:58:10|4292.86|4292.86|4293.3|4293.3|4293.3|4293.3|4292.86|4292.86|0
1605610700000|2020-11-17 10:58:20|4293.59|4293.59|4293.59|4293.59|4293.59|4293.59|4293.3|4293.3|0
1605610710000|2020-11-17 10:58:30|4293.89|4293.89|4293.89|4293.89|4293.89|4293.89|4293.89|4293.89|0
1605610720000|2020-11-17 10:58:40|4294.18|4294.18|4294.18|4294.18|4294.18|4294.18|4294.18|4294.18|0
1605610730000|2020-11-17 10:58:50|4293.59|4293.59|4293.58|4293.58|4293.59|4293.59|4293.58|4293.58|0
1605610760000|2020-11-17 10:59:20|4293.61|4293.61|4293.29|4293.29|4293.61|4293.61|4293.29|4293.29|0
1605610770000|2020-11-17 10:59:30|4293.58|4293.58|4294.5|4294.5|4294.5|4294.5|4293.58|4293.58|0
1605610780000|2020-11-17 10:59:40|4294.99|4294.99|4295.28|4295.28|4295.28|4295.28|4294.99|4294.99|0
1605610790000|2020-11-17 10:59:50|4294.99|4294.99|4292.19|4292.19|4295.28|4295.28|4291.9|4291.9|0
1605610800000|2020-11-17 11:00:00|4292.17|4292.17|4292.17|4292.17|4292.17|4292.17|4292.17|4292.17|0
1605610810000|2020-11-17 11:00:10|4291.88|4291.88|4292.68|4292.68|4292.97|4292.97|4291.88|4291.88|0
1605610830000|2020-11-17 11:00:30|4292.24|4292.24|4292.24|4292.24|4292.24|4292.24|4292.24|4292.24|0
1605610840000|2020-11-17 11:00:40|4292.23|4292.23|4291.69|4291.69|4292.45|4292.45|4291.69|4291.69|0
1605610850000|2020-11-17 11:00:50|4291.11|4291.11|4290.86|4290.86|4291.4|4291.4|4290.86|4290.86|0
1605610860000|2020-11-17 11:01:00|4290.43|4290.43|4290.43|4290.43|4290.43|4290.43|4290.43|4290.43|0
1605610870000|2020-11-17 11:01:10|4290.18|4290.18|4290.18|4290.18|4290.18|4290.18|4290.18|4290.18|0
1605610900000|2020-11-17 11:01:40|4290.62|4290.62|4290.4|4290.4|4290.62|4290.62|4290.4|4290.4|0
1605610930000|2020-11-17 11:02:10|4290.91|4290.91|4291.35|4291.35|4291.35|4291.35|4290.91|4290.91|0
1605610940000|2020-11-17 11:02:20|4291.06|4291.06|4291.06|4291.06|4291.06|4291.06|4291.06|4291.06|0
1605610950000|2020-11-17 11:02:30|4291.3|4291.3|4291.3|4291.3|4291.3|4291.3|4291.3|4291.3|0
1605610960000|2020-11-17 11:02:40|4291.33|4291.33|4291.33|4291.33|4291.33|4291.33|4291.33|4291.33|0
1605610970000|2020-11-17 11:02:50|4290.86|4290.86|4290.86|4290.86|4290.86|4290.86|4290.86|4290.86|0
1605610980000|2020-11-17 11:03:00|4289.36|4289.36|4289.36|4289.36|4289.36|4289.36|4289.36|4289.36|0
1605611000000|2020-11-17 11:03:20|4289.65|4289.65|4290.37|4290.37|4290.37|4290.37|4289.65|4289.65|0
1605611010000|2020-11-17 11:03:30|4290.4|4290.4|4290.11|4290.11|4290.42|4290.42|4290.11|4290.11|0
1605611020000|2020-11-17 11:03:40|4291.3|4291.3|4291.3|4291.3|4291.3|4291.3|4291.3|4291.3|0
1605611030000|2020-11-17 11:03:50|4291.55|4291.55|4293.3|4293.3|4293.3|4293.3|4291.55|4291.55|0
1605611040000|2020-11-17 11:04:00|4292.59|4292.59|4292.83|4292.83|4292.83|4292.83|4292.59|4292.59|0
1605611050000|2020-11-17 11:04:10|4293.08|4293.08|4292.78|4292.78|4293.08|4293.08|4292.78|4292.78|0
1605611060000|2020-11-17 11:04:20|4292.76|4292.76|4292.78|4292.78|4292.78|4292.78|4292.54|4292.54|0
1605611070000|2020-11-17 11:04:30|4292.57|4292.57|4291.79|4291.79|4292.57|4292.57|4291.79|4291.79|0
1605611080000|2020-11-17 11:04:40|4291.49|4291.49|4289.86|4289.86|4291.49|4291.49|4289.56|4289.56|0
1605611090000|2020-11-17 11:04:50|4290.34|4290.34|4291|4291|4291|4291|4290.34|4290.34|0
1605611100000|2020-11-17 11:05:00|4291.46|4291.46|4291.46|4291.46|4291.46|4291.46|4291.46|4291.46|0
1605611110000|2020-11-17 11:05:10|4291.24|4291.24|4292.05|4292.05|4292.05|4292.05|4291.24|4291.24|0
1605611120000|2020-11-17 11:05:20|4292.34|4292.34|4292.82|4292.82|4292.82|4292.82|4292.34|4292.34|0
1605611130000|2020-11-17 11:05:30|4293.04|4293.04|4293.04|4293.04|4293.04|4293.04|4293.04|4293.04|0
1605611140000|2020-11-17 11:05:40|4293.29|4293.29|4294.02|4294.02|4294.02|4294.02|4293.29|4293.29|0
1605611150000|2020-11-17 11:05:50|4294.26|4294.26|4294.28|4294.28|4294.28|4294.28|4294.04|4294.04|0
1605611160000|2020-11-17 11:06:00|4294.58|4294.58|4294.63|4294.63|4294.63|4294.63|4294.09|4294.09|0
1605611170000|2020-11-17 11:06:10|4295.06|4295.06|4295.06|4295.06|4295.06|4295.06|4295.06|4295.06|0
1605611180000|2020-11-17 11:06:20|4295.55|4295.55|4295.55|4295.55|4295.55|4295.55|4295.55|4295.55|0
1605611190000|2020-11-17 11:06:30|4295.09|4295.09|4294.85|4294.85|4295.33|4295.33|4294.85|4294.85|0
1605611200000|2020-11-17 11:06:40|4295.6|4295.6|4295.82|4295.82|4296.11|4296.11|4295.38|4295.38|0
1605611210000|2020-11-17 11:06:50|4296.11|4296.11|4296.11|4296.11|4296.11|4296.11|4296.11|4296.11|0
1605611220000|2020-11-17 11:07:00|4295.82|4295.82|4295.82|4295.82|4295.82|4295.82|4295.82|4295.82|0
1605611240000|2020-11-17 11:07:20|4296.41|4296.41|4297.06|4297.06|4297.11|4297.11|4296.41|4296.41|0
1605611250000|2020-11-17 11:07:30|4296.84|4296.84|4297.28|4297.28|4297.28|4297.28|4296.84|4296.84|0
1605611260000|2020-11-17 11:07:40|4296.98|4296.98|4296.98|4296.98|4296.98|4296.98|4296.98|4296.98|0
1605611270000|2020-11-17 11:07:50|4296.69|4296.69|4295.77|4295.77|4296.69|4296.69|4295.77|4295.77|0
1605611280000|2020-11-17 11:08:00|4294.89|4294.89|4294.43|4294.43|4294.89|4294.89|4294.43|4294.43|0
1605611290000|2020-11-17 11:08:10|4294.14|4294.14|4294.43|4294.43|4294.43|4294.43|4294.14|4294.14|0
1605611300000|2020-11-17 11:08:20|4294.14|4294.14|4294.43|4294.43|4294.43|4294.43|4294.14|4294.14|0
1605611310000|2020-11-17 11:08:30|4294.67|4294.67|4294.86|4294.86|4294.86|4294.86|4294.67|4294.67|0
1605611320000|2020-11-17 11:08:40|4295.08|4295.08|4296.2|4296.2|4296.79|4296.79|4295.08|4295.08|0
1605611330000|2020-11-17 11:08:50|4295.96|4295.96|4297.98|4297.98|4297.98|4297.98|4295.96|4295.96|0
1605611340000|2020-11-17 11:09:00|4298.47|4298.47|4298.52|4298.52|4298.52|4298.52|4298.47|4298.47|0
1605611360000|2020-11-17 11:09:20|4298.22|4298.22|4296.96|4296.96|4298.22|4298.22|4296.96|4296.96|0
1605611370000|2020-11-17 11:09:30|4296.92|4296.92|4296.44|4296.44|4296.92|4296.92|4296.44|4296.44|0
1605611380000|2020-11-17 11:09:40|4294.9|4294.9|4293.93|4293.93|4294.9|4294.9|4293.89|4293.89|0
1605611390000|2020-11-17 11:09:50|4293.71|4293.71|4292.9|4292.9|4293.71|4293.71|4292.9|4292.9|0
1605611400000|2020-11-17 11:10:00|4292.18|4292.18|4291.34|4291.34|4292.18|4292.18|4291.34|4291.34|0
1605611410000|2020-11-17 11:10:10|4290.61|4290.61|4291.12|4291.12|4291.12|4291.12|4290.61|4290.61|0
1605611420000|2020-11-17 11:10:20|4290.88|4290.88|4291.1|4291.1|4291.12|4291.12|4290.44|4290.44|0
1605611430000|2020-11-17 11:10:30|4291.59|4291.59|4291.71|4291.71|4291.71|4291.71|4290.34|4290.34|0
1605611440000|2020-11-17 11:10:40|4291.93|4291.93|4291.93|4291.93|4291.93|4291.93|4291.93|4291.93|0
1605611450000|2020-11-17 11:10:50|4290.71|4290.71|4290.71|4290.71|4290.71|4290.71|4290.71|4290.71|0
1605611460000|2020-11-17 11:11:00|4289.98|4289.98|4289.2|4289.2|4290.27|4290.27|4288.96|4288.96|0
1605611470000|2020-11-17 11:11:10|4288.98|4288.98|4288.74|4288.74|4288.98|4288.98|4288.74|4288.74|0
1605611480000|2020-11-17 11:11:20|4288.28|4288.28|4288.3|4288.3|4288.3|4288.3|4288.06|4288.06|0
1605611490000|2020-11-17 11:11:30|4288.52|4288.52|4287.02|4287.02|4288.52|4288.52|4287.02|4287.02|0
1605611500000|2020-11-17 11:11:40|4287.09|4287.09|4287.09|4287.09|4287.09|4287.09|4287.09|4287.09|0
1605611510000|2020-11-17 11:11:50|4286.6|4286.6|4287.3|4287.3|4287.3|4287.3|4286.6|4286.6|0
1605611520000|2020-11-17 11:12:00|4287.6|4287.6|4288.28|4288.28|4288.28|4288.28|4286.72|4286.72|0
1605611530000|2020-11-17 11:12:10|4288.72|4288.72|4288.5|4288.5|4288.72|4288.72|4288.5|4288.5|0
1605611540000|2020-11-17 11:12:20|4288.28|4288.28|4288.5|4288.5|4288.5|4288.5|4288.28|4288.28|0
1605611550000|2020-11-17 11:12:30|4288.28|4288.28|4287.04|4287.04|4288.28|4288.28|4287.04|4287.04|0
1605611560000|2020-11-17 11:12:40|4286.82|4286.82|4286.82|4286.82|4286.82|4286.82|4286.82|4286.82|0
1605611570000|2020-11-17 11:12:50|4286.6|4286.6|4287.3|4287.3|4287.3|4287.3|4286.6|4286.6|0
1605611580000|2020-11-17 11:13:00|4287.52|4287.52|4286.94|4286.94|4287.52|4287.52|4286.94|4286.94|0
1605611590000|2020-11-17 11:13:10|4286.06|4286.06|4287.18|4287.18|4287.18|4287.18|4286.06|4286.06|0
1605611600000|2020-11-17 11:13:20|4288.06|4288.06|4288.3|4288.3|4288.3|4288.3|4288.06|4288.06|0
1605611610000|2020-11-17 11:13:30|4288.54|4288.54|4288.54|4288.54|4288.76|4288.76|4288.54|4288.54|0
1605611620000|2020-11-17 11:13:40|4287.82|4287.82|4287.38|4287.38|4287.82|4287.82|4287.38|4287.38|0
1605611630000|2020-11-17 11:13:50|4287.6|4287.6|4287.23|4287.23|4287.6|4287.6|4286.77|4286.77|0
1605611640000|2020-11-17 11:14:00|4286.79|4286.79|4286.33|4286.33|4286.79|4286.79|4286.33|4286.33|0
1605611650000|2020-11-17 11:14:10|4286.09|4286.09|4285.55|4285.55|4286.09|4286.09|4285.55|4285.55|0
1605611660000|2020-11-17 11:14:20|4285.77|4285.77|4285.77|4285.77|4285.77|4285.77|4285.77|4285.77|0
1605611670000|2020-11-17 11:14:30|4286.01|4286.01|4285.77|4285.77|4286.31|4286.31|4285.77|4285.77|0
1605611680000|2020-11-17 11:14:40|4285.55|4285.55|4285.55|4285.55|4285.55|4285.55|4285.55|4285.55|0
1605611690000|2020-11-17 11:14:50|4285.52|4285.52|4284.44|4284.44|4285.52|4285.52|4284.44|4284.44|0
1605611700000|2020-11-17 11:15:00|4284.22|4284.22|4284.22|4284.22|4284.22|4284.22|4284.22|4284.22|0
1605611710000|2020-11-17 11:15:10|4284.25|4284.25|4284.25|4284.25|4284.25|4284.25|4284.25|4284.25|0
1605611720000|2020-11-17 11:15:20|4284.47|4284.47|4284.03|4284.03|4284.47|4284.47|4284.03|4284.03|0
1605611730000|2020-11-17 11:15:30|4284.25|4284.25|4285.2|4285.2|4285.2|4285.2|4284.25|4284.25|0
1605611740000|2020-11-17 11:15:40|4284.54|4284.54|4285.23|4285.23|4285.23|4285.23|4284.54|4284.54|0
1605611750000|2020-11-17 11:15:50|4285.01|4285.01|4282.55|4282.55|4285.01|4285.01|4282.26|4282.26|0
1605611760000|2020-11-17 11:16:00|4282.84|4282.84|4282.62|4282.62|4282.84|4282.84|4282.62|4282.62|0
1605611770000|2020-11-17 11:16:10|4283.14|4283.14|4284.13|4284.13|4284.13|4284.13|4283.14|4283.14|0
1605611780000|2020-11-17 11:16:20|4284.84|4284.84|4285.67|4285.67|4285.67|4285.67|4284.84|4284.84|0
1605611790000|2020-11-17 11:16:30|4285.89|4285.89|4285.89|4285.89|4285.89|4285.89|4285.89|4285.89|0
1605611810000|2020-11-17 11:16:50|4285.67|4285.67|4283.87|4283.87|4285.67|4285.67|4283.87|4283.87|0
1605611820000|2020-11-17 11:17:00|4283.85|4283.85|4283.19|4283.19|4283.85|4283.85|4283.19|4283.19|0
1605611830000|2020-11-17 11:17:10|4282.61|4282.61|4282.61|4282.61|4282.61|4282.61|4282.61|4282.61|0
1605611840000|2020-11-17 11:17:20|4282.31|4282.31|4283.49|4283.49|4283.49|4283.49|4282.27|4282.27|0
1605611880000|2020-11-17 11:18:00|4283.73|4283.73|4284.41|4284.41|4284.41|4284.41|4283.73|4283.73|0
1605611900000|2020-11-17 11:18:20|4283.73|4283.73|4282.12|4282.12|4283.73|4283.73|4282.12|4282.12|0
1605611910000|2020-11-17 11:18:30|4281.47|4281.47|4281.98|4281.98|4281.98|4281.98|4281.47|4281.47|0
1605611920000|2020-11-17 11:18:40|4281.54|4281.54|4280.74|4280.74|4281.78|4281.78|4280.74|4280.74|0
1605611930000|2020-11-17 11:18:50|4280.52|4280.52|4279.06|4279.06|4280.52|4280.52|4279.06|4279.06|0
1605611950000|2020-11-17 11:19:10|4279.3|4279.3|4280.25|4280.25|4280.25|4280.25|4279.3|4279.3|0
1605611960000|2020-11-17 11:19:20|4279.95|4279.95|4278.55|4278.55|4279.95|4279.95|4278.55|4278.55|0
1605611970000|2020-11-17 11:19:30|4278.33|4278.33|4278.62|4278.62|4278.62|4278.62|4278.33|4278.33|0
1605611980000|2020-11-17 11:19:40|4278.84|4278.84|4279.54|4279.54|4279.54|4279.54|4278.84|4278.84|0
1605611990000|2020-11-17 11:19:50|4279.1|4279.1|4278.4|4278.4|4279.1|4279.1|4278.4|4278.4|0
1605612000000|2020-11-17 11:20:00|4278.84|4278.84|4280.05|4280.05|4280.05|4280.05|4278.84|4278.84|0
1605612010000|2020-11-17 11:20:10|4280.54|4280.54|4281.13|4281.13|4281.13|4281.13|4280.54|4280.54|0
1605612020000|2020-11-17 11:20:20|4280.91|4280.91|4280.91|4280.91|4280.91|4280.91|4280.91|4280.91|0
1605612030000|2020-11-17 11:20:30|4281.34|4281.34|4282.39|4282.39|4282.61|4282.61|4281.34|4281.34|0
1605612040000|2020-11-17 11:20:40|4282.1|4282.1|4281.81|4281.81|4282.1|4282.1|4281.81|4281.81|0
1605612050000|2020-11-17 11:20:50|4281.51|4281.51|4281.51|4281.51|4281.51|4281.51|4281.51|4281.51|0
1605612060000|2020-11-17 11:21:00|4280.56|4280.56|4280.78|4280.78|4280.78|4280.78|4280.56|4280.56|0
1605612070000|2020-11-17 11:21:10|4281.08|4281.08|4281.32|4281.32|4281.32|4281.32|4281.08|4281.08|0
1605612090000|2020-11-17 11:21:30|4281.54|4281.54|4282.8|4282.8|4282.8|4282.8|4281.54|4281.54|0
1605612110000|2020-11-17 11:21:50|4283.1|4283.1|4282.8|4282.8|4283.1|4283.1|4282.8|4282.8|0
1605612120000|2020-11-17 11:22:00|4282.34|4282.34|4282.58|4282.58|4282.58|4282.58|4282.34|4282.34|0
1605612130000|2020-11-17 11:22:10|4282.56|4282.56|4282.56|4282.56|4282.56|4282.56|4282.56|4282.56|0
1605612140000|2020-11-17 11:22:20|4282.27|4282.27|4281.81|4281.81|4282.27|4282.27|4281.81|4281.81|0
1605612160000|2020-11-17 11:22:40|4281.56|4281.56|4280.59|4280.59|4281.56|4281.56|4280.59|4280.59|0
1605612170000|2020-11-17 11:22:50|4280.35|4280.35|4279.76|4279.76|4280.35|4280.35|4279.76|4279.76|0
1605612180000|2020-11-17 11:23:00|4280|4280|4280.23|4280.23|4280.23|4280.23|4280|4280|0
1605612190000|2020-11-17 11:23:10|4280.81|4280.81|4280.81|4280.81|4280.81|4280.81|4280.81|4280.81|0
1605612200000|2020-11-17 11:23:20|4281.03|4281.03|4281.32|4281.32|4281.32|4281.32|4281.03|4281.03|0
1605612210000|2020-11-17 11:23:30|4281.11|4281.11|4281.11|4281.11|4281.11|4281.11|4281.11|4281.11|0
1605612220000|2020-11-17 11:23:40|4281.1|4281.1|4280.8|4280.8|4281.1|4281.1|4280.8|4280.8|0
1605612230000|2020-11-17 11:23:50|4281.39|4281.39|4284.21|4284.21|4284.21|4284.21|4281.39|4281.39|0
1605612240000|2020-11-17 11:24:00|4285.09|4285.09|4285.09|4285.09|4285.09|4285.09|4285.09|4285.09|0
1605612250000|2020-11-17 11:24:10|4284.87|4284.87|4283.11|4283.11|4284.87|4284.87|4283.11|4283.11|0
1605612260000|2020-11-17 11:24:20|4283.36|4283.36|4283.65|4283.65|4283.65|4283.65|4283.36|4283.36|0
1605612280000|2020-11-17 11:24:40|4283.21|4283.21|4283.22|4283.22|4283.22|4283.22|4283.21|4283.21|0
1605612290000|2020-11-17 11:24:50|4281.62|4281.62|4281.91|4281.91|4281.94|4281.94|4281.62|4281.62|0
1605612300000|2020-11-17 11:25:00|4282.13|4282.13|4282.13|4282.13|4282.13|4282.13|4282.13|4282.13|0
1605612310000|2020-11-17 11:25:10|4281.89|4281.89|4281.89|4281.89|4281.89|4281.89|4281.89|4281.89|0
1605612340000|2020-11-17 11:25:40|4282.11|4282.11|4282.35|4282.35|4282.35|4282.35|4282.11|4282.11|0
1605612360000|2020-11-17 11:26:00|4284.18|4284.18|4285.42|4285.42|4285.42|4285.42|4284.18|4284.18|0
1605612370000|2020-11-17 11:26:10|4285.71|4285.71|4285.54|4285.54|4285.96|4285.96|4285.08|4285.08|0
1605612380000|2020-11-17 11:26:20|4286.68|4286.68|4286.68|4286.68|4286.68|4286.68|4286.68|4286.68|0
1605612400000|2020-11-17 11:26:40|4286|4286|4285.85|4285.85|4286|4286|4285.17|4285.17|0
1605612410000|2020-11-17 11:26:50|4286.1|4286.1|4286.1|4286.1|4286.1|4286.1|4286.1|4286.1|0
1605612420000|2020-11-17 11:27:00|4285.22|4285.22|4285.66|4285.66|4285.66|4285.66|4285.22|4285.22|0
1605612440000|2020-11-17 11:27:20|4285.44|4285.44|4284.13|4284.13|4285.44|4285.44|4284.13|4284.13|0
1605612450000|2020-11-17 11:27:30|4284.66|4284.66|4284.42|4284.42|4284.66|4284.66|4284.42|4284.42|0
1605612470000|2020-11-17 11:27:50|4284.86|4284.86|4285.58|4285.58|4285.58|4285.58|4284.86|4284.86|0
1605612480000|2020-11-17 11:28:00|4285.61|4285.61|4285.37|4285.37|4285.61|4285.61|4285.37|4285.37|0
1605612490000|2020-11-17 11:28:10|4285.15|4285.15|4285.15|4285.15|4285.15|4285.15|4285.15|4285.15|0
1605612500000|2020-11-17 11:28:20|4284.66|4284.66|4284.66|4284.66|4284.66|4284.66|4284.66|4284.66|0
1605612510000|2020-11-17 11:28:30|4284.22|4284.22|4284.22|4284.22|4284.22|4284.22|4284.22|4284.22|0
1605612520000|2020-11-17 11:28:40|4284.44|4284.44|4287|4287|4287|4287|4284.44|4284.44|0
1605612540000|2020-11-17 11:29:00|4287.58|4287.58|4283.57|4283.57|4287.58|4287.58|4283.57|4283.57|0
1605612550000|2020-11-17 11:29:10|4283.86|4283.86|4281.13|4281.13|4283.86|4283.86|4280.83|4280.83|0
1605612560000|2020-11-17 11:29:20|4280.87|4280.87|4281.16|4281.16|4281.16|4281.16|4280.87|4280.87|0
1605612580000|2020-11-17 11:29:40|4280.92|4280.92|4280.87|4280.87|4280.92|4280.92|4280.62|4280.62|0
1605612590000|2020-11-17 11:29:50|4281.16|4281.16|4281.16|4281.16|4281.16|4281.16|4281.16|4281.16|0
1605612600000|2020-11-17 11:30:00|4281.15|4281.15|4279.83|4279.83|4281.15|4281.15|4279.83|4279.83|0
1605612620000|2020-11-17 11:30:20|4279.54|4279.54|4279.1|4279.1|4279.54|4279.54|4279.1|4279.1|0
1605612640000|2020-11-17 11:30:40|4279.56|4279.56|4279.34|4279.34|4279.56|4279.56|4279.34|4279.34|0
1605612650000|2020-11-17 11:30:50|4280.22|4280.22|4282.02|4282.02|4282.02|4282.02|4280.22|4280.22|0
1605612660000|2020-11-17 11:31:00|4284.67|4284.67|4284.67|4284.67|4284.67|4284.67|4284.67|4284.67|0
1605612670000|2020-11-17 11:31:10|4284.38|4284.38|4284.6|4284.6|4284.6|4284.6|4284.38|4284.38|0
1605612680000|2020-11-17 11:31:20|4284.31|4284.31|4284.31|4284.31|4284.31|4284.31|4284.31|4284.31|0
1605612690000|2020-11-17 11:31:30|4284.09|4284.09|4286.03|4286.03|4286.03|4286.03|4284.09|4284.09|0
1605612700000|2020-11-17 11:31:40|4286.33|4286.33|4286.11|4286.11|4286.33|4286.33|4286.11|4286.11|0
1605612710000|2020-11-17 11:31:50|4286.1|4286.1|4286.1|4286.1|4286.1|4286.1|4286.1|4286.1|0
1605612720000|2020-11-17 11:32:00|4285.18|4285.18|4286.42|4286.42|4286.42|4286.42|4285.18|4285.18|0
1605612730000|2020-11-17 11:32:10|4286.66|4286.66|4286.9|4286.9|4286.9|4286.9|4286.66|4286.66|0
1605612740000|2020-11-17 11:32:20|4289.36|4289.36|4289.41|4289.41|4289.41|4289.41|4289.36|4289.36|0
1605612750000|2020-11-17 11:32:30|4288.39|4288.39|4288.34|4288.34|4288.39|4288.39|4288.34|4288.34|0
1605612760000|2020-11-17 11:32:40|4288.83|4288.83|4288.83|4288.83|4288.83|4288.83|4288.83|4288.83|0
1605612770000|2020-11-17 11:32:50|4289.05|4289.05|4289.83|4289.83|4289.83|4289.83|4289.05|4289.05|0
1605612780000|2020-11-17 11:33:00|4289.81|4289.81|4289.81|4289.81|4289.81|4289.81|4289.81|4289.81|0
1605612800000|2020-11-17 11:33:20|4290.25|4290.25|4290.83|4290.83|4290.83|4290.83|4290.25|4290.25|0
1605612810000|2020-11-17 11:33:30|4291.56|4291.56|4291.32|4291.32|4291.56|4291.56|4291.32|4291.32|0
1605612820000|2020-11-17 11:33:40|4291.08|4291.08|4290.08|4290.08|4291.08|4291.08|4290.08|4290.08|0
1605612830000|2020-11-17 11:33:50|4290.32|4290.32|4290.32|4290.32|4290.32|4290.32|4290.32|4290.32|0
1605612840000|2020-11-17 11:34:00|4291.44|4291.44|4291.44|4291.44|4291.44|4291.44|4291.44|4291.44|0
1605612860000|2020-11-17 11:34:20|4292.1|4292.1|4291.69|4291.69|4292.1|4292.1|4291.44|4291.44|0
1605612880000|2020-11-17 11:34:40|4291.47|4291.47|4291.76|4291.76|4291.76|4291.76|4291.47|4291.47|0
1605612890000|2020-11-17 11:34:50|4291.98|4291.98|4291.98|4291.98|4291.98|4291.98|4291.98|4291.98|0
1605612900000|2020-11-17 11:35:00|4292.2|4292.2|4292.2|4292.2|4292.2|4292.2|4292.2|4292.2|0
1605612920000|2020-11-17 11:35:20|4292.21|4292.21|4291.49|4291.49|4292.21|4292.21|4291.49|4291.49|0
1605612930000|2020-11-17 11:35:30|4292.51|4292.51|4292.02|4292.02|4292.51|4292.51|4292.02|4292.02|0
1605612940000|2020-11-17 11:35:40|4291.8|4291.8|4291.58|4291.58|4291.8|4291.8|4291.58|4291.58|0
1605612950000|2020-11-17 11:35:50|4291.29|4291.29|4291.51|4291.51|4291.51|4291.51|4291.29|4291.29|0
1605612970000|2020-11-17 11:36:10|4291.29|4291.29|4291.29|4291.29|4291.29|4291.29|4291.29|4291.29|0
1605612980000|2020-11-17 11:36:20|4291.58|4291.58|4291.29|4291.29|4291.58|4291.58|4291.29|4291.29|0
1605613000000|2020-11-17 11:36:40|4290.8|4290.8|4290.8|4290.8|4290.8|4290.8|4290.8|4290.8|0
1605613010000|2020-11-17 11:36:50|4290.58|4290.58|4288.78|4288.78|4290.58|4290.58|4288.78|4288.78|0
1605613020000|2020-11-17 11:37:00|4288.49|4288.49|4287.71|4287.71|4288.49|4288.49|4287.71|4287.71|0
1605613050000|2020-11-17 11:37:30|4287.42|4287.42|4285.57|4285.57|4287.42|4287.42|4285.57|4285.57|0
1605613060000|2020-11-17 11:37:40|4285.28|4285.28|4285.28|4285.28|4285.28|4285.28|4285.28|4285.28|0
1605613070000|2020-11-17 11:37:50|4285.76|4285.76|4285.52|4285.52|4285.76|4285.76|4285.52|4285.52|0
1605613080000|2020-11-17 11:38:00|4285.49|4285.49|4284.76|4284.76|4285.49|4285.49|4284.76|4284.76|0
1605613100000|2020-11-17 11:38:20|4284.74|4284.74|4284.74|4284.74|4284.74|4284.74|4284.74|4284.74|0
1605613110000|2020-11-17 11:38:30|4283.57|4283.57|4282.4|4282.4|4283.57|4283.57|4282.4|4282.4|0
1605613120000|2020-11-17 11:38:40|4282.62|4282.62|4282.91|4282.91|4282.91|4282.91|4282.62|4282.62|0
1605613130000|2020-11-17 11:38:50|4283.2|4283.2|4282.76|4282.76|4283.2|4283.2|4282.76|4282.76|0
1605613150000|2020-11-17 11:39:10|4283.06|4283.06|4283.79|4283.79|4283.79|4283.79|4283.06|4283.06|0
1605613160000|2020-11-17 11:39:20|4283.57|4283.57|4283.28|4283.28|4283.57|4283.57|4283.28|4283.28|0
1605613170000|2020-11-17 11:39:30|4281.34|4281.34|4281.12|4281.12|4281.34|4281.34|4280.82|4280.82|0
1605613180000|2020-11-17 11:39:40|4280.82|4280.82|4280.82|4280.82|4280.82|4280.82|4280.82|4280.82|0
1605613190000|2020-11-17 11:39:50|4280.61|4280.61|4280.61|4280.61|4280.61|4280.61|4280.61|4280.61|0
1605613200000|2020-11-17 11:40:00|4280.31|4280.31|4280.29|4280.29|4280.31|4280.31|4280|4280|0
1605613210000|2020-11-17 11:40:10|4280|4280|4279.71|4279.71|4280.22|4280.22|4279.71|4279.71|0
1605613220000|2020-11-17 11:40:20|4279.47|4279.47|4279.17|4279.17|4279.47|4279.47|4279.17|4279.17|0
1605613230000|2020-11-17 11:40:30|4279.47|4279.47|4279.17|4279.17|4279.47|4279.47|4279.17|4279.17|0
1605613240000|2020-11-17 11:40:40|4279.47|4279.47|4279.74|4279.74|4280.22|4280.22|4279.47|4279.47|0
1605613260000|2020-11-17 11:41:00|4280.22|4280.22|4281.49|4281.49|4281.49|4281.49|4279.06|4279.06|0
1605613270000|2020-11-17 11:41:10|4281.47|4281.47|4281.49|4281.49|4281.49|4281.49|4281.47|4281.47|0
1605613280000|2020-11-17 11:41:20|4282.43|4282.43|4282.02|4282.02|4282.73|4282.73|4282.02|4282.02|0
1605613290000|2020-11-17 11:41:30|4282.04|4282.04|4282.04|4282.04|4282.04|4282.04|4282.04|4282.04|0
1605613310000|2020-11-17 11:41:50|4282.26|4282.26|4282.48|4282.48|4282.48|4282.48|4282.19|4282.19|0
1605613320000|2020-11-17 11:42:00|4282.97|4282.97|4282.97|4282.97|4283.02|4283.02|4282.97|4282.97|0
1605613330000|2020-11-17 11:42:10|4283.01|4283.01|4283.01|4283.01|4283.01|4283.01|4283.01|4283.01|0
1605613340000|2020-11-17 11:42:20|4282.79|4282.79|4281.84|4281.84|4282.79|4282.79|4281.84|4281.84|0
1605613350000|2020-11-17 11:42:30|4282.5|4282.5|4282.26|4282.26|4282.5|4282.5|4282.26|4282.26|0
1605613360000|2020-11-17 11:42:40|4282.02|4282.02|4282.02|4282.02|4282.02|4282.02|4282.02|4282.02|0
1605613370000|2020-11-17 11:42:50|4281.72|4281.72|4281.5|4281.5|4281.72|4281.72|4281.5|4281.5|0
1605613380000|2020-11-17 11:43:00|4281.94|4281.94|4283.18|4283.18|4283.18|4283.18|4281.94|4281.94|0
1605613390000|2020-11-17 11:43:10|4282.04|4282.04|4281.75|4281.75|4282.04|4282.04|4281.75|4281.75|0
1605613400000|2020-11-17 11:43:20|4282.18|4282.18|4282.18|4282.18|4282.18|4282.18|4282.18|4282.18|0
1605613410000|2020-11-17 11:43:30|4282.77|4282.77|4283.28|4283.28|4283.28|4283.28|4282.77|4282.77|0
1605613420000|2020-11-17 11:43:40|4282.99|4282.99|4282.77|4282.77|4282.99|4282.99|4282.77|4282.77|0
1605613430000|2020-11-17 11:43:50|4283.21|4283.21|4284.52|4284.52|4284.52|4284.52|4283.21|4283.21|0
1605613450000|2020-11-17 11:44:10|4284.28|4284.28|4284.28|4284.28|4284.28|4284.28|4284.28|4284.28|0
1605613460000|2020-11-17 11:44:20|4284.3|4284.3|4284.83|4284.83|4284.83|4284.83|4284.3|4284.3|0
1605613480000|2020-11-17 11:44:40|4284.54|4284.54|4284.76|4284.76|4284.76|4284.76|4284.54|4284.54|0
1605613500000|2020-11-17 11:45:00|4285.29|4285.29|4285.07|4285.07|4285.29|4285.29|4284.86|4284.86|0
1605613510000|2020-11-17 11:45:10|4284.78|4284.78|4284.56|4284.56|4284.78|4284.78|4284.56|4284.56|0
1605613520000|2020-11-17 11:45:20|4284.08|4284.08|4284.08|4284.08|4284.08|4284.08|4284.08|4284.08|0
1605613540000|2020-11-17 11:45:40|4284.3|4284.3|4284.54|4284.54|4284.54|4284.54|4284.08|4284.08|0
1605613550000|2020-11-17 11:45:50|4284.1|4284.1|4285.29|4285.29|4285.29|4285.29|4284.1|4284.1|0
1605613560000|2020-11-17 11:46:00|4285.51|4285.51|4287.43|4287.43|4287.43|4287.43|4285.51|4285.51|0
1605613570000|2020-11-17 11:46:10|4287.48|4287.48|4287.54|4287.54|4287.54|4287.54|4287.48|4287.48|0
1605613580000|2020-11-17 11:46:20|4287.32|4287.32|4287.3|4287.3|4287.32|4287.32|4287.3|4287.3|0
1605613590000|2020-11-17 11:46:30|4286.82|4286.82|4286.52|4286.52|4286.82|4286.82|4286.52|4286.52|0
1605613600000|2020-11-17 11:46:40|4286.77|4286.77|4286.75|4286.75|4286.77|4286.77|4286.75|4286.75|0
1605613620000|2020-11-17 11:47:00|4286.76|4286.76|4286.3|4286.3|4286.76|4286.76|4286.3|4286.3|0
1605613630000|2020-11-17 11:47:10|4286.05|4286.05|4286.57|4286.57|4286.86|4286.86|4286.05|4286.05|0
1605613640000|2020-11-17 11:47:20|4287.27|4287.27|4287.05|4287.05|4287.27|4287.27|4287.05|4287.05|0
1605613650000|2020-11-17 11:47:30|4287.27|4287.27|4287.27|4287.27|4287.27|4287.27|4287.27|4287.27|0
1605613660000|2020-11-17 11:47:40|4287.03|4287.03|4286.59|4286.59|4287.03|4287.03|4286.59|4286.59|0
1605613670000|2020-11-17 11:47:50|4286.88|4286.88|4286.96|4286.96|4286.96|4286.96|4286.66|4286.66|0
1605613680000|2020-11-17 11:48:00|4287.39|4287.39|4287.39|4287.39|4287.39|4287.39|4287.39|4287.39|0
1605613690000|2020-11-17 11:48:10|4287.37|4287.37|4287.35|4287.35|4287.37|4287.37|4287.13|4287.13|0
1605613700000|2020-11-17 11:48:20|4287.59|4287.59|4285.86|4285.86|4287.59|4287.59|4285.86|4285.86|0
1605613710000|2020-11-17 11:48:30|4285.57|4285.57|4286.37|4286.37|4286.37|4286.37|4285.57|4285.57|0
1605613720000|2020-11-17 11:48:40|4286.96|4286.96|4286.96|4286.96|4286.96|4286.96|4286.96|4286.96|0
1605613730000|2020-11-17 11:48:50|4287.18|4287.18|4287.42|4287.42|4288.15|4288.15|4287.18|4287.18|0
1605613740000|2020-11-17 11:49:00|4287.37|4287.37|4287.96|4287.96|4287.96|4287.96|4287.37|4287.37|0
1605613750000|2020-11-17 11:49:10|4288.18|4288.18|4287.45|4287.45|4288.18|4288.18|4287.45|4287.45|0
1605613760000|2020-11-17 11:49:20|4287.16|4287.16|4286.4|4286.4|4287.16|4287.16|4286.4|4286.4|0
1605613770000|2020-11-17 11:49:30|4286.18|4286.18|4285.6|4285.6|4286.18|4286.18|4285.6|4285.6|0
1605613780000|2020-11-17 11:49:40|4284.94|4284.94|4284.94|4284.94|4284.94|4284.94|4284.94|4284.94|0
1605613790000|2020-11-17 11:49:50|4285.16|4285.16|4285.7|4285.7|4285.7|4285.7|4285.16|4285.16|0
1605613800000|2020-11-17 11:50:00|4285.94|4285.94|4285.7|4285.7|4286.23|4286.23|4285.7|4285.7|0
1605613810000|2020-11-17 11:50:10|4285.94|4285.94|4286.23|4286.23|4286.23|4286.23|4285.94|4285.94|0
1605613820000|2020-11-17 11:50:20|4286.45|4286.45|4289.23|4289.23|4289.23|4289.23|4286.45|4286.45|0
1605613830000|2020-11-17 11:50:30|4289.25|4289.25|4289.95|4289.95|4289.95|4289.95|4289.2|4289.2|0
1605613840000|2020-11-17 11:50:40|4290.24|4290.24|4289.27|4289.27|4290.24|4290.24|4289.27|4289.27|0
1605613860000|2020-11-17 11:51:00|4289.03|4289.03|4289.61|4289.61|4289.61|4289.61|4289.03|4289.03|0
1605613890000|2020-11-17 11:51:30|4289.83|4289.83|4290.07|4290.07|4290.07|4290.07|4289.83|4289.83|0
1605613900000|2020-11-17 11:51:40|4290.51|4290.51|4291.83|4291.83|4291.83|4291.83|4290.51|4290.51|0
1605613910000|2020-11-17 11:51:50|4292.29|4292.29|4292.29|4292.29|4292.29|4292.29|4292.29|4292.29|0
1605613920000|2020-11-17 11:52:00|4292.73|4292.73|4292.73|4292.73|4292.73|4292.73|4292.73|4292.73|0
1605613930000|2020-11-17 11:52:10|4292.97|4292.97|4292.51|4292.51|4292.97|4292.97|4292.51|4292.51|0
1605613940000|2020-11-17 11:52:20|4293.19|4293.19|4292.6|4292.6|4293.48|4293.48|4292.6|4292.6|0
1605613950000|2020-11-17 11:52:30|4293.48|4293.48|4293.48|4293.48|4293.48|4293.48|4293.48|4293.48|0
1605613960000|2020-11-17 11:52:40|4292.82|4292.82|4292.82|4292.82|4292.82|4292.82|4292.82|4292.82|0
1605613970000|2020-11-17 11:52:50|4293.75|4293.75|4293.75|4293.75|4293.75|4293.75|4293.75|4293.75|0
1605613980000|2020-11-17 11:53:00|4293.99|4293.99|4295.31|4295.31|4295.6|4295.6|4293.99|4293.99|0
1605613990000|2020-11-17 11:53:10|4295.6|4295.6|4295.84|4295.84|4295.84|4295.84|4295.6|4295.6|0
1605614000000|2020-11-17 11:53:20|4295.4|4295.4|4294.9|4294.9|4295.4|4295.4|4294.68|4294.68|0
1605614010000|2020-11-17 11:53:30|4294.32|4294.32|4294.54|4294.54|4294.54|4294.54|4294.32|4294.32|0
1605614020000|2020-11-17 11:53:40|4293.8|4293.8|4293.22|4293.22|4293.8|4293.8|4292.98|4292.98|0
1605614030000|2020-11-17 11:53:50|4293.51|4293.51|4294.1|4294.1|4294.1|4294.1|4293.29|4293.29|0
1605614040000|2020-11-17 11:54:00|4294.54|4294.54|4294.78|4294.78|4294.78|4294.78|4294.54|4294.54|0
1605614050000|2020-11-17 11:54:10|4295.02|4295.02|4295.24|4295.24|4295.24|4295.24|4295.02|4295.02|0
1605614060000|2020-11-17 11:54:20|4294.95|4294.95|4294.95|4294.95|4294.95|4294.95|4294.95|4294.95|0
1605614080000|2020-11-17 11:54:40|4295.19|4295.19|4293.49|4293.49|4295.65|4295.65|4293.49|4293.49|0
1605614090000|2020-11-17 11:54:50|4294.07|4294.07|4293.14|4293.14|4294.07|4294.07|4293.14|4293.14|0
1605614110000|2020-11-17 11:55:10|4292.85|4292.85|4292.8|4292.8|4292.85|4292.85|4292.8|4292.8|0
1605614130000|2020-11-17 11:55:30|4293.29|4293.29|4293.77|4293.77|4293.77|4293.77|4292.77|4292.77|0
1605614140000|2020-11-17 11:55:40|4293.78|4293.78|4294.08|4294.08|4294.51|4294.51|4293.78|4293.78|0
1605614150000|2020-11-17 11:55:50|4293.64|4293.64|4293.11|4293.11|4293.64|4293.64|4292.81|4292.81|0
1605614160000|2020-11-17 11:56:00|4292.81|4292.81|4291.89|4291.89|4292.81|4292.81|4291.89|4291.89|0
1605614170000|2020-11-17 11:56:10|4291.6|4291.6|4291.6|4291.6|4291.6|4291.6|4291.6|4291.6|0
1605614180000|2020-11-17 11:56:20|4291.58|4291.58|4292.15|4292.15|4292.15|4292.15|4291.56|4291.56|0
1605614190000|2020-11-17 11:56:30|4291.66|4291.66|4291.66|4291.66|4291.66|4291.66|4291.66|4291.66|0
1605614200000|2020-11-17 11:56:40|4291.42|4291.42|4291.42|4291.42|4291.42|4291.42|4291.42|4291.42|0
1605614210000|2020-11-17 11:56:50|4291.2|4291.2|4290.62|4290.62|4291.2|4291.2|4290.62|4290.62|0
1605614220000|2020-11-17 11:57:00|4291.13|4291.13|4291.13|4291.13|4291.13|4291.13|4291.13|4291.13|0
1605614230000|2020-11-17 11:57:10|4291.42|4291.42|4291.42|4291.42|4291.42|4291.42|4291.42|4291.42|0
1605614240000|2020-11-17 11:57:20|4291.13|4291.13|4290.84|4290.84|4291.13|4291.13|4290.84|4290.84|0
1605614250000|2020-11-17 11:57:30|4290.82|4290.82|4291.57|4291.57|4291.57|4291.57|4290.82|4290.82|0
1605614260000|2020-11-17 11:57:40|4291.14|4291.14|4291.14|4291.14|4291.14|4291.14|4291.14|4291.14|0
1605614270000|2020-11-17 11:57:50|4291.12|4291.12|4290.83|4290.83|4291.12|4291.12|4290.83|4290.83|0
1605614280000|2020-11-17 11:58:00|4290.1|4290.1|4290.76|4290.76|4290.76|4290.76|4290.1|4290.1|0
1605614290000|2020-11-17 11:58:10|4291.24|4291.24|4291.92|4291.92|4292.14|4292.14|4291.24|4291.24|0
1605614300000|2020-11-17 11:58:20|4291.7|4291.7|4291.7|4291.7|4291.7|4291.7|4291.7|4291.7|0
1605614310000|2020-11-17 11:58:30|4292.36|4292.36|4292.41|4292.41|4292.89|4292.89|4292.36|4292.36|0
1605614320000|2020-11-17 11:58:40|4292.92|4292.92|4293.44|4293.44|4293.44|4293.44|4292.7|4292.7|0
1605614330000|2020-11-17 11:58:50|4293.66|4293.66|4294.13|4294.13|4294.13|4294.13|4293.66|4293.66|0
1605614340000|2020-11-17 11:59:00|4294.42|4294.42|4294.64|4294.64|4294.64|4294.64|4294.42|4294.42|0
1605614350000|2020-11-17 11:59:10|4294.34|4294.34|4295.37|4295.37|4295.37|4295.37|4294.34|4294.34|0
1605614360000|2020-11-17 11:59:20|4295.85|4295.85|4295.45|4295.45|4295.85|4295.85|4295.41|4295.41|0
1605614370000|2020-11-17 11:59:30|4296.13|4296.13|4296.13|4296.13|4296.13|4296.13|4296.13|4296.13|0
1605614380000|2020-11-17 11:59:40|4295.91|4295.91|4295.91|4295.91|4295.91|4295.91|4295.91|4295.91|0
1605614390000|2020-11-17 11:59:50|4295.25|4295.25|4293.43|4293.43|4295.25|4295.25|4293.43|4293.43|0
1605614400000|2020-11-17 12:00:00|4293.18|4293.18|4293.18|4293.18|4293.18|4293.18|4293.18|4293.18|0
1605614410000|2020-11-17 12:00:10|4292.94|4292.94|4292.94|4292.94|4292.94|4292.94|4292.94|4292.94|0
1605614430000|2020-11-17 12:00:30|4292.65|4292.65|4293.43|4293.43|4293.64|4293.64|4292.65|4292.65|0
1605614440000|2020-11-17 12:00:40|4293.72|4293.72|4293.72|4293.72|4293.72|4293.72|4293.72|4293.72|0
1605614450000|2020-11-17 12:00:50|4293.94|4293.94|4293.72|4293.72|4294.16|4294.16|4293.28|4293.28|0
1605614460000|2020-11-17 12:01:00|4293.5|4293.5|4293.47|4293.47|4293.5|4293.5|4293.47|4293.47|0
1605614470000|2020-11-17 12:01:10|4294.9|4294.9|4294.41|4294.41|4294.9|4294.9|4294.41|4294.41|0
1605614500000|2020-11-17 12:01:40|4294.35|4294.35|4294.59|4294.59|4294.59|4294.59|4294.13|4294.13|0
1605614510000|2020-11-17 12:01:50|4294.83|4294.83|4294.83|4294.83|4294.83|4294.83|4294.83|4294.83|0
1605614520000|2020-11-17 12:02:00|4294.81|4294.81|4294.56|4294.56|4294.81|4294.81|4294.56|4294.56|0
1605614530000|2020-11-17 12:02:10|4295|4295|4295|4295|4295|4295|4295|4295|0
1605614550000|2020-11-17 12:02:30|4294.56|4294.56|4293.44|4293.44|4294.56|4294.56|4293.44|4293.44|0
1605614560000|2020-11-17 12:02:40|4293.22|4293.22|4291.98|4291.98|4293.22|4293.22|4291.98|4291.98|0
1605614570000|2020-11-17 12:02:50|4291.54|4291.54|4291.57|4291.57|4292|4292|4291.54|4291.54|0
1605614590000|2020-11-17 12:03:10|4291.32|4291.32|4291.76|4291.76|4291.76|4291.76|4291.32|4291.32|0
1605614600000|2020-11-17 12:03:20|4291.98|4291.98|4291.98|4291.98|4291.98|4291.98|4291.98|4291.98|0
1605614620000|2020-11-17 12:03:40|4292.42|4292.42|4292.9|4292.9|4292.9|4292.9|4292.42|4292.42|0
1605614630000|2020-11-17 12:03:50|4293.2|4293.2|4293.9|4293.9|4293.9|4293.9|4293.2|4293.2|0
1605614640000|2020-11-17 12:04:00|4293.88|4293.88|4294.66|4294.66|4294.66|4294.66|4293.88|4293.88|0
1605614650000|2020-11-17 12:04:10|4294.95|4294.95|4294.95|4294.95|4294.95|4294.95|4294.95|4294.95|0
1605614660000|2020-11-17 12:04:20|4294.98|4294.98|4295.16|4295.16|4295.2|4295.2|4294.98|4294.98|0
1605614680000|2020-11-17 12:04:40|4295.59|4295.59|4295.3|4295.3|4295.59|4295.59|4295.3|4295.3|0
1605614700000|2020-11-17 12:05:00|4294.86|4294.86|4293.4|4293.4|4294.86|4294.86|4293.4|4293.4|0
1605614710000|2020-11-17 12:05:10|4293.11|4293.11|4293.11|4293.11|4293.11|4293.11|4293.11|4293.11|0
1605614730000|2020-11-17 12:05:30|4292.82|4292.82|4292.82|4292.82|4292.82|4292.82|4292.82|4292.82|0
1605614740000|2020-11-17 12:05:40|4292.79|4292.79|4292.79|4292.79|4292.79|4292.79|4292.79|4292.79|0
1605614760000|2020-11-17 12:06:00|4292.5|4292.5|4292.28|4292.28|4292.5|4292.5|4292.28|4292.28|0
1605614770000|2020-11-17 12:06:10|4292.04|4292.04|4291.82|4291.82|4292.04|4292.04|4291.82|4291.82|0
1605614780000|2020-11-17 12:06:20|4292.04|4292.04|4292.26|4292.26|4292.26|4292.26|4292.04|4292.04|0
1605614790000|2020-11-17 12:06:30|4292.01|4292.01|4292.01|4292.01|4292.01|4292.01|4292.01|4292.01|0
1605614800000|2020-11-17 12:06:40|4292.31|4292.31|4292.31|4292.31|4292.32|4292.32|4292.31|4292.31|0
1605614820000|2020-11-17 12:07:00|4292.29|4292.29|4291.86|4291.86|4292.29|4292.29|4291.86|4291.86|0
1605614830000|2020-11-17 12:07:10|4291.64|4291.64|4291.64|4291.64|4291.64|4291.64|4291.64|4291.64|0
1605614850000|2020-11-17 12:07:30|4291.88|4291.88|4291.86|4291.86|4292.1|4292.1|4291.86|4291.86|0
1605614860000|2020-11-17 12:07:40|4291.61|4291.61|4291.61|4291.61|4291.61|4291.61|4291.61|4291.61|0
1605614870000|2020-11-17 12:07:50|4291.83|4291.83|4291.83|4291.83|4291.83|4291.83|4291.83|4291.83|0
1605614880000|2020-11-17 12:08:00|4291.61|4291.61|4291.08|4291.08|4291.61|4291.61|4291.08|4291.08|0
1605614890000|2020-11-17 12:08:10|4290.86|4290.86|4290.86|4290.86|4290.86|4290.86|4290.86|4290.86|0
1605614910000|2020-11-17 12:08:30|4290.37|4290.37|4291.08|4291.08|4291.08|4291.08|4290.37|4290.37|0
1605614920000|2020-11-17 12:08:40|4291.83|4291.83|4291.83|4291.83|4292.07|4292.07|4291.83|4291.83|0
1605614950000|2020-11-17 12:09:10|4291.39|4291.39|4290.88|4290.88|4291.39|4291.39|4290.88|4290.88|0
1605614970000|2020-11-17 12:09:30|4290.9|4290.9|4290.9|4290.9|4290.9|4290.9|4290.9|4290.9|0
1605614990000|2020-11-17 12:09:50|4290.6|4290.6|4290.34|4290.34|4290.6|4290.6|4290.12|4290.12|0
1605615010000|2020-11-17 12:10:10|4290.12|4290.12|4290.12|4290.12|4290.12|4290.12|4290.12|4290.12|0
1605615030000|2020-11-17 12:10:30|4290.34|4290.34|4291.09|4291.09|4291.09|4291.09|4290.34|4290.34|0
1605615040000|2020-11-17 12:10:40|4291.38|4291.38|4291.85|4291.85|4291.85|4291.85|4291.38|4291.38|0
1605615050000|2020-11-17 12:10:50|4291.63|4291.63|4291.04|4291.04|4291.63|4291.63|4291.04|4291.04|0
1605615060000|2020-11-17 12:11:00|4291.33|4291.33|4291.33|4291.33|4291.33|4291.33|4291.33|4291.33|0
1605615080000|2020-11-17 12:11:20|4290.85|4290.85|4290.39|4290.39|4290.85|4290.85|4290.39|4290.39|0
1605615090000|2020-11-17 12:11:30|4290.41|4290.41|4291.17|4291.17|4291.17|4291.17|4290.41|4290.41|0
1605615110000|2020-11-17 12:11:50|4292.4|4292.4|4293.4|4293.4|4293.4|4293.4|4292.4|4292.4|0
1605615120000|2020-11-17 12:12:00|4293.16|4293.16|4293.91|4293.91|4293.91|4293.91|4293.16|4293.16|0
1605615130000|2020-11-17 12:12:10|4293.62|4293.62|4293.37|4293.37|4293.67|4293.67|4293.09|4293.09|0
1605615140000|2020-11-17 12:12:20|4293.66|4293.66|4295.12|4295.12|4295.12|4295.12|4293.66|4293.66|0
1605615170000|2020-11-17 12:12:50|4295.85|4295.85|4295.85|4295.85|4295.85|4295.85|4295.85|4295.85|0
1605615180000|2020-11-17 12:13:00|4296.07|4296.07|4296.56|4296.56|4296.56|4296.56|4296.07|4296.07|0
1605615190000|2020-11-17 12:13:10|4296.99|4296.99|4296.99|4296.99|4296.99|4296.99|4296.99|4296.99|0
1605615230000|2020-11-17 12:13:50|4297.21|4297.21|4297.46|4297.46|4297.46|4297.46|4297.21|4297.21|0
1605615240000|2020-11-17 12:14:00|4297.24|4297.24|4297.42|4297.42|4297.42|4297.42|4296.98|4296.98|0
1605615250000|2020-11-17 12:14:10|4297.66|4297.66|4297.66|4297.66|4297.66|4297.66|4297.37|4297.37|0
1605615260000|2020-11-17 12:14:20|4297.68|4297.68|4297.66|4297.66|4297.68|4297.68|4297.66|4297.66|0
1605615270000|2020-11-17 12:14:30|4297.88|4297.88|4297.66|4297.66|4298.32|4298.32|4297.22|4297.22|0
1605615280000|2020-11-17 12:14:40|4297.42|4297.42|4297.2|4297.2|4297.42|4297.42|4297.2|4297.2|0
1605615290000|2020-11-17 12:14:50|4297.42|4297.42|4297.88|4297.88|4297.88|4297.88|4297.42|4297.42|0
1605615300000|2020-11-17 12:15:00|4298.42|4298.42|4298.4|4298.4|4298.42|4298.42|4298.4|4298.4|0
1605615310000|2020-11-17 12:15:10|4298.11|4298.11|4298.11|4298.11|4298.11|4298.11|4298.11|4298.11|0
1605615320000|2020-11-17 12:15:20|4298.13|4298.13|4298.64|4298.64|4298.64|4298.64|4298.13|4298.13|0
1605615360000|2020-11-17 12:16:00|4298.42|4298.42|4297.31|4297.31|4298.42|4298.42|4297.31|4297.31|0
1605615370000|2020-11-17 12:16:10|4297.09|4297.09|4296.85|4296.85|4297.09|4297.09|4296.61|4296.61|0
1605615380000|2020-11-17 12:16:20|4296.61|4296.61|4296.61|4296.61|4296.61|4296.61|4296.61|4296.61|0
1605615390000|2020-11-17 12:16:30|4296.39|4296.39|4296.09|4296.09|4296.39|4296.39|4296.09|4296.09|0
1605615400000|2020-11-17 12:16:40|4296.38|4296.38|4296.09|4296.09|4296.38|4296.38|4296.09|4296.09|0
1605615410000|2020-11-17 12:16:50|4295.87|4295.87|4296.38|4296.38|4296.38|4296.38|4295.87|4295.87|0
1605615420000|2020-11-17 12:17:00|4296.84|4296.84|4296.84|4296.84|4296.84|4296.84|4296.84|4296.84|0
1605615430000|2020-11-17 12:17:10|4296.83|4296.83|4297.61|4297.61|4297.61|4297.61|4296.83|4296.83|0
1605615440000|2020-11-17 12:17:20|4297.81|4297.81|4296.47|4296.47|4297.81|4297.81|4296.47|4296.47|0
1605615450000|2020-11-17 12:17:30|4296.23|4296.23|4295.76|4295.76|4296.23|4296.23|4295.76|4295.76|0
1605615460000|2020-11-17 12:17:40|4295.54|4295.54|4295.54|4295.54|4295.54|4295.54|4295.54|4295.54|0
1605615470000|2020-11-17 12:17:50|4294.96|4294.96|4294.96|4294.96|4294.96|4294.96|4294.96|4294.96|0
1605615480000|2020-11-17 12:18:00|4294.74|4294.74|4293.97|4293.97|4294.74|4294.74|4293.97|4293.97|0
1605615490000|2020-11-17 12:18:10|4292.76|4292.76|4291.74|4291.74|4292.76|4292.76|4291.74|4291.74|0
1605615500000|2020-11-17 12:18:20|4291.98|4291.98|4292.2|4292.2|4292.2|4292.2|4291.98|4291.98|0
1605615510000|2020-11-17 12:18:30|4292.21|4292.21|4292.21|4292.21|4292.21|4292.21|4292.21|4292.21|0
1605615520000|2020-11-17 12:18:40|4292.22|4292.22|4292.22|4292.22|4292.22|4292.22|4292.22|4292.22|0
1605615540000|2020-11-17 12:19:00|4292|4292|4291.53|4291.53|4292|4292|4291.53|4291.53|0
1605615550000|2020-11-17 12:19:10|4291.31|4291.31|4290.05|4290.05|4291.31|4291.31|4290.05|4290.05|0
1605615560000|2020-11-17 12:19:20|4290.03|4290.03|4289.81|4289.81|4290.03|4290.03|4289.81|4289.81|0
1605615570000|2020-11-17 12:19:30|4290.05|4290.05|4290.05|4290.05|4290.05|4290.05|4290.05|4290.05|0
1605615580000|2020-11-17 12:19:40|4289.57|4289.57|4289.57|4289.57|4289.57|4289.57|4289.57|4289.57|0
1605615590000|2020-11-17 12:19:50|4290.05|4290.05|4289.83|4289.83|4290.05|4290.05|4289.61|4289.61|0
1605615600000|2020-11-17 12:20:00|4289.59|4289.59|4289.08|4289.08|4289.59|4289.59|4289.08|4289.08|0
1605615610000|2020-11-17 12:20:10|4288.79|4288.79|4288.54|4288.54|4288.79|4288.79|4288.49|4288.49|0
1605615620000|2020-11-17 12:20:20|4288.29|4288.29|4288.22|4288.22|4288.29|4288.29|4288.22|4288.22|0
1605615630000|2020-11-17 12:20:30|4287.64|4287.64|4287.15|4287.15|4287.64|4287.64|4287.15|4287.15|0
1605615640000|2020-11-17 12:20:40|4286.91|4286.91|4286.47|4286.47|4286.91|4286.91|4286.47|4286.47|0
1605615650000|2020-11-17 12:20:50|4286.25|4286.25|4286.01|4286.01|4286.25|4286.25|4286.01|4286.01|0
1605615660000|2020-11-17 12:21:00|4286.23|4286.23|4287.44|4287.44|4287.74|4287.74|4286.23|4286.23|0
1605615670000|2020-11-17 12:21:10|4286.98|4286.98|4287.91|4287.91|4287.91|4287.91|4286.98|4286.98|0
1605615680000|2020-11-17 12:21:20|4287.69|4287.69|4287.18|4287.18|4287.69|4287.69|4287.18|4287.18|0
1605615690000|2020-11-17 12:21:30|4287.39|4287.39|4287.98|4287.98|4287.98|4287.98|4287.39|4287.39|0
1605615700000|2020-11-17 12:21:40|4288.27|4288.27|4288.27|4288.27|4288.27|4288.27|4288.27|4288.27|0
1605615710000|2020-11-17 12:21:50|4287.83|4287.83|4287.83|4287.83|4287.83|4287.83|4287.83|4287.83|0
1605615720000|2020-11-17 12:22:00|4287.62|4287.62|4286.54|4286.54|4287.62|4287.62|4286.54|4286.54|0
1605615730000|2020-11-17 12:22:10|4286.3|4286.3|4286.3|4286.3|4286.3|4286.3|4286.3|4286.3|0
1605615770000|2020-11-17 12:22:50|4286.52|4286.52|4286.3|4286.3|4286.52|4286.52|4286.3|4286.3|0
1605615780000|2020-11-17 12:23:00|4286.01|4286.01|4286.47|4286.47|4286.47|4286.47|4286.01|4286.01|0
1605615790000|2020-11-17 12:23:10|4286.76|4286.76|4286.76|4286.76|4286.76|4286.76|4286.76|4286.76|0
1605615800000|2020-11-17 12:23:20|4286.54|4286.54|4285.72|4285.72|4286.54|4286.54|4285.72|4285.72|0
1605615820000|2020-11-17 12:23:40|4285.73|4285.73|4285.95|4285.95|4285.95|4285.95|4285.73|4285.73|0
1605615830000|2020-11-17 12:23:50|4286.24|4286.24|4287.31|4287.31|4287.85|4287.85|4286.24|4286.24|0
1605615850000|2020-11-17 12:24:10|4287.75|4287.75|4287.75|4287.75|4287.75|4287.75|4287.75|4287.75|0
1605615870000|2020-11-17 12:24:30|4287.53|4287.53|4287.53|4287.53|4287.53|4287.53|4287.53|4287.53|0
1605615880000|2020-11-17 12:24:40|4287.83|4287.83|4288.29|4288.29|4288.29|4288.29|4287.83|4287.83|0
1605615890000|2020-11-17 12:24:50|4289.28|4289.28|4289.28|4289.28|4289.28|4289.28|4289.28|4289.28|0
1605615900000|2020-11-17 12:25:00|4289.31|4289.31|4289.6|4289.6|4289.6|4289.6|4289.31|4289.31|0
1605615910000|2020-11-17 12:25:10|4290.04|4290.04|4290.5|4290.5|4290.5|4290.5|4290.04|4290.04|0
1605615920000|2020-11-17 12:25:20|4290.28|4290.28|4289.53|4289.53|4290.28|4290.28|4289.53|4289.53|0
1605615940000|2020-11-17 12:25:40|4288.99|4288.99|4288.46|4288.46|4288.99|4288.99|4288.46|4288.46|0
1605615970000|2020-11-17 12:26:10|4288.21|4288.21|4288.21|4288.21|4288.21|4288.21|4288.21|4288.21|0
1605615980000|2020-11-17 12:26:20|4287.73|4287.73|4288.16|4288.16|4288.21|4288.21|4287.51|4287.51|0
1605615990000|2020-11-17 12:26:30|4288.38|4288.38|4288.68|4288.68|4288.68|4288.68|4288.38|4288.38|0
1605616000000|2020-11-17 12:26:40|4288.89|4288.89|4288.89|4288.89|4288.89|4288.89|4288.89|4288.89|0
1605616010000|2020-11-17 12:26:50|4289.19|4289.19|4288.14|4288.14|4289.19|4289.19|4288.14|4288.14|0
1605616020000|2020-11-17 12:27:00|4287.92|4287.92|4288.14|4288.14|4288.14|4288.14|4287.92|4287.92|0
1605616030000|2020-11-17 12:27:10|4287.92|4287.92|4287.92|4287.92|4287.92|4287.92|4287.92|4287.92|0
1605616040000|2020-11-17 12:27:20|4287.63|4287.63|4290.04|4290.04|4290.04|4290.04|4287.63|4287.63|0
1605616050000|2020-11-17 12:27:30|4289.36|4289.36|4289.36|4289.36|4289.36|4289.36|4289.36|4289.36|0
1605616080000|2020-11-17 12:28:00|4290.06|4290.06|4290.06|4290.06|4290.28|4290.28|4290.06|4290.06|0
1605616090000|2020-11-17 12:28:10|4290.5|4290.5|4291.08|4291.08|4291.08|4291.08|4290.06|4290.06|0
1605616100000|2020-11-17 12:28:20|4291.57|4291.57|4292.3|4292.3|4292.3|4292.3|4291.57|4291.57|0
1605616110000|2020-11-17 12:28:30|4292.01|4292.01|4292.01|4292.01|4292.3|4292.3|4292.01|4292.01|0
1605616120000|2020-11-17 12:28:40|4292.23|4292.23|4292.23|4292.23|4292.23|4292.23|4292.23|4292.23|0
1605616140000|2020-11-17 12:29:00|4292.47|4292.47|4292.76|4292.76|4292.76|4292.76|4292.47|4292.47|0
1605616150000|2020-11-17 12:29:10|4293.05|4293.05|4294.27|4294.27|4294.27|4294.27|4293.05|4293.05|0
1605616160000|2020-11-17 12:29:20|4294.31|4294.31|4293|4293|4294.31|4294.31|4293|4293|0
1605616180000|2020-11-17 12:29:40|4292.7|4292.7|4292.7|4292.7|4292.7|4292.7|4292.7|4292.7|0
1605616200000|2020-11-17 12:30:00|4292.94|4292.94|4292.89|4292.89|4293.16|4293.16|4292.87|4292.87|0
1605616210000|2020-11-17 12:30:10|4292.65|4292.65|4292.65|4292.65|4292.65|4292.65|4292.65|4292.65|0
1605616230000|2020-11-17 12:30:30|4292.14|4292.14|4290.66|4290.66|4292.14|4292.14|4290.66|4290.66|0
1605616240000|2020-11-17 12:30:40|4290.72|4290.72|4290.72|4290.72|4290.72|4290.72|4290.72|4290.72|0
1605616260000|2020-11-17 12:31:00|4290.5|4290.5|4288.69|4288.69|4290.5|4290.5|4288.69|4288.69|0
1605616280000|2020-11-17 12:31:20|4288.48|4288.48|4288.48|4288.48|4288.48|4288.48|4288.48|4288.48|0
1605616290000|2020-11-17 12:31:30|4288.69|4288.69|4287.92|4287.92|4288.69|4288.69|4287.92|4287.92|0
1605616300000|2020-11-17 12:31:40|4288.89|4288.89|4289.11|4289.11|4289.11|4289.11|4288.89|4288.89|0
1605616310000|2020-11-17 12:31:50|4288.45|4288.45|4287.43|4287.43|4288.89|4288.89|4287.43|4287.43|0
1605616320000|2020-11-17 12:32:00|4287.65|4287.65|4287.65|4287.65|4287.65|4287.65|4287.65|4287.65|0
1605616330000|2020-11-17 12:32:10|4287.43|4287.43|4287.13|4287.13|4287.43|4287.43|4287.13|4287.13|0
1605616340000|2020-11-17 12:32:20|4287.35|4287.35|4285.99|4285.99|4287.35|4287.35|4285.99|4285.99|0
1605616350000|2020-11-17 12:32:30|4285.77|4285.77|4284.5|4284.5|4285.77|4285.77|4284.5|4284.5|0
1605616360000|2020-11-17 12:32:40|4284.8|4284.8|4285.02|4285.02|4285.02|4285.02|4284.8|4284.8|0
1605616390000|2020-11-17 12:33:10|4284.77|4284.77|4284.77|4284.77|4284.77|4284.77|4284.77|4284.77|0
1605616410000|2020-11-17 12:33:30|4284.53|4284.53|4284.56|4284.56|4284.56|4284.56|4284.09|4284.09|0
1605616420000|2020-11-17 12:33:40|4284.31|4284.31|4285.41|4285.41|4285.41|4285.41|4284.09|4284.09|0
1605616430000|2020-11-17 12:33:50|4285.84|4285.84|4285.5|4285.5|4286.09|4286.09|4285.5|4285.5|0
1605616440000|2020-11-17 12:34:00|4285.02|4285.02|4285.02|4285.02|4285.02|4285.02|4285.02|4285.02|0
1605616450000|2020-11-17 12:34:10|4284.53|4284.53|4284.53|4284.53|4284.53|4284.53|4284.53|4284.53|0
1605616460000|2020-11-17 12:34:20|4285.53|4285.53|4286.17|4286.17|4286.17|4286.17|4285.53|4285.53|0
1605616470000|2020-11-17 12:34:30|4286.75|4286.75|4286.75|4286.75|4286.75|4286.75|4286.75|4286.75|0
1605616480000|2020-11-17 12:34:40|4286.39|4286.39|4286.39|4286.39|4286.39|4286.39|4286.39|4286.39|0
1605616500000|2020-11-17 12:35:00|4285.8|4285.8|4285.56|4285.56|4285.8|4285.8|4285.56|4285.56|0
1605616510000|2020-11-17 12:35:10|4285.07|4285.07|4285.07|4285.07|4285.07|4285.07|4285.07|4285.07|0
1605616520000|2020-11-17 12:35:20|4285.8|4285.8|4286.63|4286.63|4287.21|4287.21|4285.8|4285.8|0
1605616550000|2020-11-17 12:35:50|4286.62|4286.62|4288.03|4288.03|4288.32|4288.32|4286.62|4286.62|0
1605616590000|2020-11-17 12:36:30|4287.81|4287.81|4287.09|4287.09|4287.81|4287.81|4287.09|4287.09|0
1605616600000|2020-11-17 12:36:40|4287.53|4287.53|4287.87|4287.87|4288.09|4288.09|4287.53|4287.53|0
1605616630000|2020-11-17 12:37:10|4287.58|4287.58|4285.55|4285.55|4287.58|4287.58|4285.55|4285.55|0
1605616640000|2020-11-17 12:37:20|4285.84|4285.84|4285.55|4285.55|4285.84|4285.84|4284.82|4284.82|0
1605616650000|2020-11-17 12:37:30|4285.77|4285.77|4285.32|4285.32|4286.01|4286.01|4285.32|4285.32|0
1605616660000|2020-11-17 12:37:40|4284.6|4284.6|4284.6|4284.6|4284.6|4284.6|4284.6|4284.6|0
1605616670000|2020-11-17 12:37:50|4284.62|4284.62|4283.84|4283.84|4284.62|4284.62|4283.84|4283.84|0
1605616690000|2020-11-17 12:38:10|4283.55|4283.55|4283.11|4283.11|4283.55|4283.55|4282.52|4282.52|0
1605616700000|2020-11-17 12:38:20|4282.11|4282.11|4281.86|4281.86|4282.11|4282.11|4281.86|4281.86|0
1605616710000|2020-11-17 12:38:30|4282.15|4282.15|4280.49|4280.49|4282.15|4282.15|4280.49|4280.49|0
1605616720000|2020-11-17 12:38:40|4280.79|4280.79|4280.71|4280.71|4280.79|4280.79|4280.49|4280.49|0
1605616730000|2020-11-17 12:38:50|4281.2|4281.2|4280.49|4280.49|4281.2|4281.2|4280.49|4280.49|0
1605616740000|2020-11-17 12:39:00|4280.71|4280.71|4280.71|4280.71|4280.71|4280.71|4280.71|4280.71|0
1605616770000|2020-11-17 12:39:30|4280.28|4280.28|4280.28|4280.28|4280.28|4280.28|4280.28|4280.28|0
1605616780000|2020-11-17 12:39:40|4279.98|4279.98|4280.3|4280.3|4280.3|4280.3|4279.98|4279.98|0
1605616790000|2020-11-17 12:39:50|4280.06|4280.06|4280.06|4280.06|4280.06|4280.06|4280.06|4280.06|0
1605616800000|2020-11-17 12:40:00|4280.3|4280.3|4282|4282|4282|4282|4280.3|4280.3|0
1605616810000|2020-11-17 12:40:10|4282.3|4282.3|4282.27|4282.27|4282.3|4282.3|4282.27|4282.27|0
1605616820000|2020-11-17 12:40:20|4281.98|4281.98|4280.74|4280.74|4281.98|4281.98|4280.74|4280.74|0
1605616830000|2020-11-17 12:40:30|4280.52|4280.52|4280.74|4280.74|4280.74|4280.74|4280.52|4280.52|0
1605616840000|2020-11-17 12:40:40|4280.52|4280.52|4281.78|4281.78|4281.78|4281.78|4280.52|4280.52|0
1605616850000|2020-11-17 12:40:50|4282.49|4282.49|4282.28|4282.28|4282.49|4282.49|4282.25|4282.25|0
1605616860000|2020-11-17 12:41:00|4282.04|4282.04|4281.82|4281.82|4282.04|4282.04|4281.82|4281.82|0
1605616870000|2020-11-17 12:41:10|4282.04|4282.04|4282.52|4282.52|4282.52|4282.52|4282.04|4282.04|0
1605616880000|2020-11-17 12:41:20|4283.01|4283.01|4283.01|4283.01|4283.01|4283.01|4283.01|4283.01|0
1605616890000|2020-11-17 12:41:30|4282.76|4282.76|4282.76|4282.76|4282.76|4282.76|4282.76|4282.76|0
1605616900000|2020-11-17 12:41:40|4282.52|4282.52|4282.01|4282.01|4282.52|4282.52|4282.01|4282.01|0
1605616910000|2020-11-17 12:41:50|4281.28|4281.28|4281.04|4281.04|4281.28|4281.28|4281.04|4281.04|0
1605616920000|2020-11-17 12:42:00|4281.26|4281.26|4281.99|4281.99|4281.99|4281.99|4281.26|4281.26|0
1605616930000|2020-11-17 12:42:10|4281.94|4281.94|4281.94|4281.94|4281.94|4281.94|4281.94|4281.94|0
1605616960000|2020-11-17 12:42:40|4281.96|4281.96|4282.16|4282.16|4282.16|4282.16|4281.96|4281.96|0
1605616970000|2020-11-17 12:42:50|4282.38|4282.38|4282.62|4282.62|4282.9|4282.9|4282.38|4282.38|0
1605616980000|2020-11-17 12:43:00|4282.58|4282.58|4283.75|4283.75|4283.79|4283.79|4282.58|4282.58|0
1605616990000|2020-11-17 12:43:10|4283.73|4283.73|4283.73|4283.73|4283.77|4283.77|4283.73|4283.73|0
1605617010000|2020-11-17 12:43:30|4284.02|4284.02|4283.8|4283.8|4284.02|4284.02|4283.8|4283.8|0
1605617020000|2020-11-17 12:43:40|4283.84|4283.84|4283.25|4283.25|4283.84|4283.84|4283.25|4283.25|0
1605617030000|2020-11-17 12:43:50|4282.96|4282.96|4283.01|4283.01|4283.25|4283.25|4282.96|4282.96|0
1605617040000|2020-11-17 12:44:00|4283.23|4283.23|4284.41|4284.41|4284.45|4284.45|4283.23|4283.23|0
1605617050000|2020-11-17 12:44:10|4284.65|4284.65|4284.94|4284.94|4284.94|4284.94|4284.65|4284.65|0
1605617060000|2020-11-17 12:44:20|4284.72|4284.72|4284.72|4284.72|4284.72|4284.72|4284.72|4284.72|0
1605617090000|2020-11-17 12:44:50|4284.76|4284.76|4284.72|4284.72|4284.76|4284.76|4284.72|4284.72|0
1605617110000|2020-11-17 12:45:10|4284.97|4284.97|4285.21|4285.21|4285.21|4285.21|4284.97|4284.97|0
1605617130000|2020-11-17 12:45:30|4286.08|4286.08|4285.09|4285.09|4286.38|4286.38|4285.09|4285.09|0
1605617140000|2020-11-17 12:45:40|4285.38|4285.38|4285.09|4285.09|4285.38|4285.38|4285.09|4285.09|0
1605617150000|2020-11-17 12:45:50|4285.6|4285.6|4287.06|4287.06|4287.06|4287.06|4285.6|4285.6|0
1605617160000|2020-11-17 12:46:00|4287.54|4287.54|4287.54|4287.54|4287.54|4287.54|4287.54|4287.54|0
1605617170000|2020-11-17 12:46:10|4287.3|4287.3|4287.3|4287.3|4287.3|4287.3|4287.3|4287.3|0
1605617180000|2020-11-17 12:46:20|4287.84|4287.84|4288.09|4288.09|4288.31|4288.31|4287.84|4287.84|0
1605617190000|2020-11-17 12:46:30|4288.07|4288.07|4287.59|4287.59|4288.07|4288.07|4287.59|4287.59|0
1605617200000|2020-11-17 12:46:40|4287.58|4287.58|4286.02|4286.02|4287.58|4287.58|4286.02|4286.02|0
1605617220000|2020-11-17 12:47:00|4285.54|4285.54|4285.02|4285.02|4285.54|4285.54|4285.02|4285.02|0
1605617230000|2020-11-17 12:47:10|4285.04|4285.04|4284.28|4284.28|4285.04|4285.04|4284.28|4284.28|0
1605617250000|2020-11-17 12:47:30|4284.57|4284.57|4284.22|4284.22|4284.57|4284.57|4284.22|4284.22|0
1605617260000|2020-11-17 12:47:40|4284.2|4284.2|4284.2|4284.2|4284.2|4284.2|4284.2|4284.2|0
1605617270000|2020-11-17 12:47:50|4283.98|4283.98|4283.98|4283.98|4283.98|4283.98|4283.98|4283.98|0
1605617280000|2020-11-17 12:48:00|4283.76|4283.76|4283.54|4283.54|4283.76|4283.76|4283.54|4283.54|0
1605617310000|2020-11-17 12:48:30|4283.56|4283.56|4283.7|4283.7|4283.71|4283.71|4283.49|4283.49|0
1605617320000|2020-11-17 12:48:40|4283.72|4283.72|4283.72|4283.72|4283.72|4283.72|4283.72|4283.72|0
1605617330000|2020-11-17 12:48:50|4284.01|4284.01|4284.31|4284.31|4284.31|4284.31|4284.01|4284.01|0
1605617340000|2020-11-17 12:49:00|4283.77|4283.77|4283.02|4283.02|4283.77|4283.77|4283.02|4283.02|0
1605617350000|2020-11-17 12:49:10|4282.8|4282.8|4282.8|4282.8|4282.8|4282.8|4282.8|4282.8|0
1605617370000|2020-11-17 12:49:30|4282.84|4282.84|4282.84|4282.84|4282.84|4282.84|4282.84|4282.84|0
1605617380000|2020-11-17 12:49:40|4282.8|4282.8|4282.8|4282.8|4282.8|4282.8|4282.8|4282.8|0
1605617410000|2020-11-17 12:50:10|4283.1|4283.1|4283.34|4283.34|4283.34|4283.34|4283.1|4283.1|0
1605617430000|2020-11-17 12:50:30|4283.78|4283.78|4284.02|4284.02|4284.02|4284.02|4283.78|4283.78|0
1605617470000|2020-11-17 12:51:10|4284.46|4284.46|4284|4284|4284.46|4284.46|4284|4284|0
1605617480000|2020-11-17 12:51:20|4284.53|4284.53|4284.75|4284.75|4284.75|4284.75|4284.53|4284.53|0
1605617490000|2020-11-17 12:51:30|4285.04|4285.04|4285.04|4285.04|4285.34|4285.34|4285.04|4285.04|0
1605617500000|2020-11-17 12:51:40|4285.26|4285.26|4286.04|4286.04|4286.04|4286.04|4285.26|4285.26|0
1605617510000|2020-11-17 12:51:50|4286.06|4286.06|4286.06|4286.06|4286.06|4286.06|4286.06|4286.06|0
1605617520000|2020-11-17 12:52:00|4286.28|4286.28|4286.57|4286.57|4286.57|4286.57|4286.28|4286.28|0
1605617530000|2020-11-17 12:52:10|4287.06|4287.06|4287.06|4287.06|4287.06|4287.06|4287.06|4287.06|0
1605617540000|2020-11-17 12:52:20|4287.1|4287.1|4287.1|4287.1|4287.1|4287.1|4287.1|4287.1|0
1605617550000|2020-11-17 12:52:30|4287.06|4287.06|4287.33|4287.33|4287.33|4287.33|4287.06|4287.06|0
1605617560000|2020-11-17 12:52:40|4286.75|4286.75|4285.55|4285.55|4286.99|4286.99|4285.51|4285.51|0
1605617570000|2020-11-17 12:52:50|4285.26|4285.26|4284.26|4284.26|4285.26|4285.26|4284.26|4284.26|0
1605617580000|2020-11-17 12:53:00|4284.56|4284.56|4284.56|4284.56|4284.56|4284.56|4284.56|4284.56|0
1605617590000|2020-11-17 12:53:10|4284.31|4284.31|4284.02|4284.02|4284.31|4284.31|4284.02|4284.02|0
1605617600000|2020-11-17 12:53:20|4283.8|4283.8|4283.81|4283.81|4283.81|4283.81|4283.8|4283.8|0
1605617630000|2020-11-17 12:53:50|4284.1|4284.1|4284.52|4284.52|4284.52|4284.52|4284.1|4284.1|0
1605617640000|2020-11-17 12:54:00|4285.23|4285.23|4285.23|4285.23|4285.23|4285.23|4285.23|4285.23|0
1605617650000|2020-11-17 12:54:10|4285.52|4285.52|4285.81|4285.81|4285.81|4285.81|4285.52|4285.52|0
1605617660000|2020-11-17 12:54:20|4286.4|4286.4|4286.4|4286.4|4286.4|4286.4|4286.4|4286.4|0
1605617670000|2020-11-17 12:54:30|4286.18|4286.18|4286.18|4286.18|4286.18|4286.18|4286.18|4286.18|0
1605617680000|2020-11-17 12:54:40|4286.4|4286.4|4286.4|4286.4|4286.4|4286.4|4286.4|4286.4|0
1605617690000|2020-11-17 12:54:50|4286.69|4286.69|4286.69|4286.69|4286.69|4286.69|4286.69|4286.69|0
1605617700000|2020-11-17 12:55:00|4286.47|4286.47|4287.06|4287.06|4287.06|4287.06|4286.18|4286.18|0
1605617710000|2020-11-17 12:55:10|4287.79|4287.79|4287.57|4287.57|4287.79|4287.79|4287.57|4287.57|0
1605617720000|2020-11-17 12:55:20|4287.79|4287.79|4288.29|4288.29|4288.59|4288.59|4287.79|4287.79|0
1605617730000|2020-11-17 12:55:30|4288.59|4288.59|4288.81|4288.81|4288.81|4288.81|4288.59|4288.59|0
1605617750000|2020-11-17 12:55:50|4289.32|4289.32|4290.31|4290.31|4290.53|4290.53|4289.32|4289.32|0
1605617760000|2020-11-17 12:56:00|4290.53|4290.53|4290.75|4290.75|4290.75|4290.75|4290.53|4290.53|0
1605617770000|2020-11-17 12:56:10|4291.63|4291.63|4291.97|4291.97|4291.97|4291.97|4291.04|4291.04|0
1605617780000|2020-11-17 12:56:20|4292.26|4292.26|4292.86|4292.86|4292.86|4292.86|4292.26|4292.26|0
1605617790000|2020-11-17 12:56:30|4293.52|4293.52|4293.81|4293.81|4294.03|4294.03|4293.52|4293.52|0
1605617800000|2020-11-17 12:56:40|4293.32|4293.32|4292.44|4292.44|4293.32|4293.32|4292.44|4292.44|0
1605617810000|2020-11-17 12:56:50|4291.98|4291.98|4291.98|4291.98|4291.98|4291.98|4291.98|4291.98|0
1605617820000|2020-11-17 12:57:00|4291.76|4291.76|4291.25|4291.25|4291.76|4291.76|4291.25|4291.25|0
1605617840000|2020-11-17 12:57:20|4291.47|4291.47|4291.47|4291.47|4291.47|4291.47|4291.47|4291.47|0
1605617850000|2020-11-17 12:57:30|4291.18|4291.18|4290.96|4290.96|4291.18|4291.18|4290.96|4290.96|0
1605617870000|2020-11-17 12:57:50|4290.94|4290.94|4290.64|4290.64|4290.94|4290.94|4290.64|4290.64|0
1605617880000|2020-11-17 12:58:00|4290.34|4290.34|4290.35|4290.35|4290.35|4290.35|4290.34|4290.34|0
1605617890000|2020-11-17 12:58:10|4290.36|4290.36|4290.36|4290.36|4290.36|4290.36|4290.36|4290.36|0
1605617900000|2020-11-17 12:58:20|4289.88|4289.88|4290.1|4290.1|4290.1|4290.1|4289.8|4289.8|0
1605617910000|2020-11-17 12:58:30|4289.88|4289.88|4289.88|4289.88|4289.88|4289.88|4289.88|4289.88|0
1605617920000|2020-11-17 12:58:40|4289.64|4289.64|4289.64|4289.64|4289.64|4289.64|4289.64|4289.64|0
1605617930000|2020-11-17 12:58:50|4289.61|4289.61|4289.61|4289.61|4289.61|4289.61|4289.61|4289.61|0
1605617940000|2020-11-17 12:59:00|4289.1|4289.1|4289.32|4289.32|4289.32|4289.32|4289.1|4289.1|0
1605617950000|2020-11-17 12:59:10|4289.54|4289.54|4289.54|4289.54|4289.54|4289.54|4289.32|4289.32|0
1605617980000|2020-11-17 12:59:40|4289.78|4289.78|4289.78|4289.78|4289.78|4289.78|4289.78|4289.78|0
1605617990000|2020-11-17 12:59:50|4289.32|4289.32|4288.56|4288.56|4289.32|4289.32|4288.56|4288.56|0
1605618000000|2020-11-17 13:00:00|4288.34|4288.34|4288.1|4288.1|4288.34|4288.34|4288.1|4288.1|0
1605618010000|2020-11-17 13:00:10|4288.4|4288.4|4288.61|4288.61|4288.61|4288.61|4288.4|4288.4|0
1605618020000|2020-11-17 13:00:20|4288.4|4288.4|4288.4|4288.4|4288.4|4288.4|4288.4|4288.4|0
1605618030000|2020-11-17 13:00:30|4288.64|4288.64|4289.76|4289.76|4289.76|4289.76|4288.64|4288.64|0
1605618040000|2020-11-17 13:00:40|4290.19|4290.19|4290.57|4290.57|4290.79|4290.79|4290.19|4290.19|0
1605618050000|2020-11-17 13:00:50|4290.58|4290.58|4290.59|4290.59|4290.59|4290.59|4290.34|4290.34|0
1605618060000|2020-11-17 13:01:00|4290.34|4290.34|4290.34|4290.34|4290.34|4290.34|4290.34|4290.34|0
1605618070000|2020-11-17 13:01:10|4290.12|4290.12|4289.66|4289.66|4290.12|4290.12|4289.66|4289.66|0
1605618080000|2020-11-17 13:01:20|4289.62|4289.62|4289.62|4289.62|4289.62|4289.62|4289.62|4289.62|0
1605618090000|2020-11-17 13:01:30|4289.38|4289.38|4289.6|4289.6|4289.6|4289.6|4289.38|4289.38|0
1605618100000|2020-11-17 13:01:40|4289.38|4289.38|4289.38|4289.38|4289.38|4289.38|4289.38|4289.38|0
1605618110000|2020-11-17 13:01:50|4289.16|4289.16|4288.43|4288.43|4289.16|4289.16|4288.43|4288.43|0
1605618120000|2020-11-17 13:02:00|4288.72|4288.72|4288.72|4288.72|4288.72|4288.72|4288.72|4288.72|0
1605618130000|2020-11-17 13:02:10|4288.28|4288.28|4288.07|4288.07|4288.28|4288.28|4288.07|4288.07|0
1605618150000|2020-11-17 13:02:30|4286.85|4286.85|4286.85|4286.85|4286.85|4286.85|4286.85|4286.85|0
1605618160000|2020-11-17 13:02:40|4286.61|4286.61|4286.61|4286.61|4286.61|4286.61|4286.61|4286.61|0
1605618170000|2020-11-17 13:02:50|4286.83|4286.83|4286.83|4286.83|4286.83|4286.83|4286.83|4286.83|0
1605618190000|2020-11-17 13:03:10|4286.61|4286.61|4286.68|4286.68|4286.68|4286.68|4286.39|4286.39|0
1605618200000|2020-11-17 13:03:20|4286.9|4286.9|4286.9|4286.9|4286.9|4286.9|4286.9|4286.9|0
1605618210000|2020-11-17 13:03:30|4286.68|4286.68|4286.85|4286.85|4286.85|4286.85|4286.39|4286.39|0
1605618240000|2020-11-17 13:04:00|4286.34|4286.34|4285.76|4285.76|4286.34|4286.34|4285.46|4285.46|0
1605618260000|2020-11-17 13:04:20|4285.51|4285.51|4285.51|4285.51|4285.51|4285.51|4285.51|4285.51|0
1605618270000|2020-11-17 13:04:30|4286.19|4286.19|4286.2|4286.2|4286.22|4286.22|4286.19|4286.19|0
1605618280000|2020-11-17 13:04:40|4286.24|4286.24|4286.24|4286.24|4286.24|4286.24|4286.24|4286.24|0
1605618290000|2020-11-17 13:04:50|4287|4287|4287.28|4287.28|4287.29|4287.29|4287|4287|0
1605618300000|2020-11-17 13:05:00|4287.07|4287.07|4287.07|4287.07|4287.07|4287.07|4287.07|4287.07|0
1605618310000|2020-11-17 13:05:10|4286.85|4286.85|4287.5|4287.5|4287.5|4287.5|4286.85|4286.85|0
1605618320000|2020-11-17 13:05:20|4287.26|4287.26|4286.82|4286.82|4287.26|4287.26|4286.82|4286.82|0
1605618350000|2020-11-17 13:05:50|4287.04|4287.04|4287.04|4287.04|4287.04|4287.04|4287.04|4287.04|0
1605618360000|2020-11-17 13:06:00|4286.82|4286.82|4286.82|4286.82|4286.82|4286.82|4286.82|4286.82|0
1605618370000|2020-11-17 13:06:10|4286.58|4286.58|4286.07|4286.07|4286.58|4286.58|4286.07|4286.07|0
1605618380000|2020-11-17 13:06:20|4285.56|4285.56|4285.78|4285.78|4285.78|4285.78|4285.56|4285.56|0
1605618390000|2020-11-17 13:06:30|4285.29|4285.29|4285.07|4285.07|4285.29|4285.29|4285.07|4285.07|0
1605618400000|2020-11-17 13:06:40|4285.29|4285.29|4285.74|4285.74|4285.75|4285.75|4285.29|4285.29|0
1605618410000|2020-11-17 13:06:50|4285.72|4285.72|4284.23|4284.23|4285.72|4285.72|4284.23|4284.23|0
1605618420000|2020-11-17 13:07:00|4284.53|4284.53|4283.77|4283.77|4284.53|4284.53|4283.77|4283.77|0
1605618430000|2020-11-17 13:07:10|4283.48|4283.48|4282.48|4282.48|4283.48|4283.48|4282.48|4282.48|0
1605618440000|2020-11-17 13:07:20|4282.26|4282.26|4282.26|4282.26|4282.26|4282.26|4282.26|4282.26|0
1605618450000|2020-11-17 13:07:30|4282.04|4282.04|4282.04|4282.04|4282.04|4282.04|4282.04|4282.04|0
1605618460000|2020-11-17 13:07:40|4281.46|4281.46|4279.96|4279.96|4281.46|4281.46|4279.96|4279.96|0
1605618470000|2020-11-17 13:07:50|4279.72|4279.72|4280.23|4280.23|4280.23|4280.23|4279.72|4279.72|0
1605618480000|2020-11-17 13:08:00|4280.01|4280.01|4280.18|4280.18|4280.18|4280.18|4279.72|4279.72|0
1605618500000|2020-11-17 13:08:20|4280.48|4280.48|4280.48|4280.48|4280.48|4280.48|4280.48|4280.48|0
1605618510000|2020-11-17 13:08:30|4280.72|4280.72|4280.72|4280.72|4280.72|4280.72|4280.72|4280.72|0
1605618520000|2020-11-17 13:08:40|4280.73|4280.73|4280.44|4280.44|4280.73|4280.73|4280.44|4280.44|0
1605618530000|2020-11-17 13:08:50|4280.66|4280.66|4280.66|4280.66|4280.66|4280.66|4280.66|4280.66|0
1605618540000|2020-11-17 13:09:00|4281.14|4281.14|4281.36|4281.36|4281.36|4281.36|4281.14|4281.14|0
1605618550000|2020-11-17 13:09:10|4281.14|4281.14|4281.11|4281.11|4281.14|4281.14|4281.11|4281.11|0
1605618570000|2020-11-17 13:09:30|4281.35|4281.35|4281.35|4281.35|4281.35|4281.35|4281.35|4281.35|0
1605618580000|2020-11-17 13:09:40|4281.59|4281.59|4283.42|4283.42|4283.42|4283.42|4281.59|4281.59|0
1605618590000|2020-11-17 13:09:50|4282.84|4282.84|4282.84|4282.84|4282.84|4282.84|4282.84|4282.84|0
1605618600000|2020-11-17 13:10:00|4283.05|4283.05|4284.58|4284.58|4284.58|4284.58|4283.05|4283.05|0
1605618610000|2020-11-17 13:10:10|4284.87|4284.87|4284.87|4284.87|4284.87|4284.87|4284.87|4284.87|0
1605618620000|2020-11-17 13:10:20|4285.09|4285.09|4285.39|4285.39|4285.39|4285.39|4285.09|4285.09|0
1605618640000|2020-11-17 13:10:40|4286.79|4286.79|4286.79|4286.79|4286.79|4286.79|4286.79|4286.79|0
1605618650000|2020-11-17 13:10:50|4287.09|4287.09|4287.31|4287.31|4287.6|4287.6|4287.09|4287.09|0
1605618660000|2020-11-17 13:11:00|4287.6|4287.6|4288.33|4288.33|4288.33|4288.33|4287.6|4287.6|0
1605618680000|2020-11-17 13:11:20|4288.55|4288.55|4290.79|4290.79|4290.79|4290.79|4288.55|4288.55|0
1605618690000|2020-11-17 13:11:30|4291.03|4291.03|4291.32|4291.32|4291.32|4291.32|4291.03|4291.03|0
1605618700000|2020-11-17 13:11:40|4291.76|4291.76|4290.87|4290.87|4291.79|4291.79|4290.87|4290.87|0
1605618720000|2020-11-17 13:12:00|4291.09|4291.09|4292.01|4292.01|4292.01|4292.01|4291.09|4291.09|0
1605618730000|2020-11-17 13:12:10|4291.79|4291.79|4292.09|4292.09|4292.09|4292.09|4291.79|4291.79|0
1605618750000|2020-11-17 13:12:30|4292.05|4292.05|4292.05|4292.05|4292.05|4292.05|4292.05|4292.05|0
1605618770000|2020-11-17 13:12:50|4292.34|4292.34|4293.88|4293.88|4293.88|4293.88|4292.34|4292.34|0
1605618780000|2020-11-17 13:13:00|4293.89|4293.89|4294.15|4294.15|4294.18|4294.18|4293.89|4293.89|0
1605618790000|2020-11-17 13:13:10|4293.86|4293.86|4293.9|4293.9|4293.9|4293.9|4293.86|4293.86|0
1605618800000|2020-11-17 13:13:20|4293.68|4293.68|4291.88|4291.88|4293.93|4293.93|4291.88|4291.88|0
1605618810000|2020-11-17 13:13:30|4290.86|4290.86|4291.3|4291.3|4291.3|4291.3|4290.86|4290.86|0
1605618820000|2020-11-17 13:13:40|4291.59|4291.59|4291.63|4291.63|4291.63|4291.63|4291.59|4291.59|0
1605618830000|2020-11-17 13:13:50|4291.85|4291.85|4291.09|4291.09|4291.85|4291.85|4291.09|4291.09|0
1605618840000|2020-11-17 13:14:00|4290.87|4290.87|4289.55|4289.55|4290.87|4290.87|4289.55|4289.55|0
1605618850000|2020-11-17 13:14:10|4289.31|4289.31|4289.09|4289.09|4289.31|4289.31|4289.09|4289.09|0
1605618860000|2020-11-17 13:14:20|4289.05|4289.05|4289.05|4289.05|4289.05|4289.05|4289.05|4289.05|0
1605618870000|2020-11-17 13:14:30|4289.09|4289.09|4289.51|4289.51|4289.75|4289.75|4289.05|4289.05|0
1605618880000|2020-11-17 13:14:40|4289.22|4289.22|4289.22|4289.22|4289.22|4289.22|4289.22|4289.22|0
1605618890000|2020-11-17 13:14:50|4289.21|4289.21|4288.5|4288.5|4289.21|4289.21|4288.5|4288.5|0
1605618900000|2020-11-17 13:15:00|4288.72|4288.72|4288.2|4288.2|4288.72|4288.72|4288.2|4288.2|0
1605618910000|2020-11-17 13:15:10|4288.64|4288.64|4288.71|4288.71|4288.71|4288.71|4288.64|4288.64|0
1605618930000|2020-11-17 13:15:30|4289.42|4289.42|4289.85|4289.85|4289.85|4289.85|4289.42|4289.42|0
1605618940000|2020-11-17 13:15:40|4290.15|4290.15|4290.15|4290.15|4290.15|4290.15|4290.15|4290.15|0
1605618950000|2020-11-17 13:15:50|4291.39|4291.39|4291.39|4291.39|4291.39|4291.39|4291.39|4291.39|0
1605618960000|2020-11-17 13:16:00|4292.31|4292.31|4292.31|4292.31|4292.31|4292.31|4292.07|4292.07|0
1605618970000|2020-11-17 13:16:10|4292.53|4292.53|4293.94|4293.94|4293.94|4293.94|4292.53|4292.53|0
1605618980000|2020-11-17 13:16:20|4294.19|4294.19|4294.19|4294.19|4294.19|4294.19|4294.19|4294.19|0
1605618990000|2020-11-17 13:16:30|4294.4|4294.4|4294.84|4294.84|4294.92|4294.92|4294.33|4294.33|0
1605619000000|2020-11-17 13:16:40|4295.14|4295.14|4295.14|4295.14|4295.14|4295.14|4295.14|4295.14|0
1605619020000|2020-11-17 13:17:00|4296.01|4296.01|4296.5|4296.5|4296.5|4296.5|4295.62|4295.62|0
1605619030000|2020-11-17 13:17:10|4296.72|4296.72|4296.72|4296.72|4296.72|4296.72|4296.5|4296.5|0
1605619040000|2020-11-17 13:17:20|4296.5|4296.5|4296.72|4296.72|4296.72|4296.72|4296.5|4296.5|0
1605619050000|2020-11-17 13:17:30|4297.49|4297.49|4297.57|4297.57|4298.35|4298.35|4297.49|4297.49|0
1605619060000|2020-11-17 13:17:40|4297.81|4297.81|4297.11|4297.11|4297.81|4297.81|4297.11|4297.11|0
1605619070000|2020-11-17 13:17:50|4296.04|4296.04|4296.28|4296.28|4296.28|4296.28|4295.52|4295.52|0
1605619080000|2020-11-17 13:18:00|4296.06|4296.06|4295.6|4295.6|4296.06|4296.06|4295.6|4295.6|0
1605619090000|2020-11-17 13:18:10|4295.84|4295.84|4295.18|4295.18|4295.84|4295.84|4295.18|4295.18|0
1605619100000|2020-11-17 13:18:20|4295.84|4295.84|4295.84|4295.84|4295.84|4295.84|4295.84|4295.84|0
1605619110000|2020-11-17 13:18:30|4295.6|4295.6|4295.18|4295.18|4295.6|4295.6|4294.7|4294.7|0
1605619120000|2020-11-17 13:18:40|4295.4|4295.4|4295.17|4295.17|4295.4|4295.4|4295.17|4295.17|0
1605619130000|2020-11-17 13:18:50|4295.18|4295.18|4294.44|4294.44|4295.18|4295.18|4294.44|4294.44|0
1605619140000|2020-11-17 13:19:00|4294.15|4294.15|4294.58|4294.58|4294.58|4294.58|4294.15|4294.15|0
1605619150000|2020-11-17 13:19:10|4294.88|4294.88|4294.88|4294.88|4294.88|4294.88|4294.88|4294.88|0
1605619160000|2020-11-17 13:19:20|4294.66|4294.66|4294.9|4294.9|4294.9|4294.9|4294.66|4294.66|0
1605619180000|2020-11-17 13:19:40|4295.19|4295.19|4294.97|4294.97|4296.38|4296.38|4294.97|4294.97|0
1605619200000|2020-11-17 13:20:00|4294.68|4294.68|4295.82|4295.82|4295.82|4295.82|4294.39|4294.39|0
1605619210000|2020-11-17 13:20:10|4296.11|4296.11|4296.33|4296.33|4296.33|4296.33|4296.11|4296.11|0
1605619220000|2020-11-17 13:20:20|4296.57|4296.57|4296.57|4296.57|4296.57|4296.57|4296.57|4296.57|0
1605619230000|2020-11-17 13:20:30|4296.82|4296.82|4296.6|4296.6|4296.82|4296.82|4296.6|4296.6|0
1605619240000|2020-11-17 13:20:40|4296.61|4296.61|4295.91|4295.91|4296.61|4296.61|4295.91|4295.91|0
1605619250000|2020-11-17 13:20:50|4295.88|4295.88|4295.19|4295.19|4295.88|4295.88|4295.19|4295.19|0
1605619270000|2020-11-17 13:21:10|4294.9|4294.9|4294.9|4294.9|4294.9|4294.9|4294.9|4294.9|0
1605619280000|2020-11-17 13:21:20|4294.61|4294.61|4294.9|4294.9|4294.9|4294.9|4294.61|4294.61|0
1605619290000|2020-11-17 13:21:30|4295.36|4295.36|4295.6|4295.6|4295.6|4295.6|4295.36|4295.36|0
1605619300000|2020-11-17 13:21:40|4295.9|4295.9|4296.14|4296.14|4296.14|4296.14|4295.41|4295.41|0
1605619310000|2020-11-17 13:21:50|4296.43|4296.43|4296.43|4296.43|4296.65|4296.65|4296.43|4296.43|0
1605619320000|2020-11-17 13:22:00|4295.27|4295.27|4295.27|4295.27|4295.27|4295.27|4295.27|4295.27|0
1605619330000|2020-11-17 13:22:10|4294.83|4294.83|4294.83|4294.83|4294.83|4294.83|4294.83|4294.83|0
1605619360000|2020-11-17 13:22:40|4294.54|4294.54|4294.32|4294.32|4294.54|4294.54|4294.32|4294.32|0
1605619370000|2020-11-17 13:22:50|4294.07|4294.07|4293.78|4293.78|4294.07|4294.07|4293.78|4293.78|0
1605619380000|2020-11-17 13:23:00|4293.54|4293.54|4293.58|4293.58|4293.58|4293.58|4293.54|4293.54|0
1605619400000|2020-11-17 13:23:20|4293.14|4293.14|4293.14|4293.14|4293.14|4293.14|4293.14|4293.14|0
1605619410000|2020-11-17 13:23:30|4292.55|4292.55|4292.55|4292.55|4292.55|4292.55|4292.55|4292.55|0
1605619440000|2020-11-17 13:24:00|4292.26|4292.26|4291.78|4291.78|4292.26|4292.26|4291.76|4291.76|0
1605619450000|2020-11-17 13:24:10|4291.8|4291.8|4293.53|4293.53|4293.53|4293.53|4291.8|4291.8|0
1605619470000|2020-11-17 13:24:30|4294.06|4294.06|4294.56|4294.56|4294.58|4294.58|4294.06|4294.06|0
1605619480000|2020-11-17 13:24:40|4294.8|4294.8|4295.09|4295.09|4295.09|4295.09|4294.8|4294.8|0
1605619490000|2020-11-17 13:24:50|4295.38|4295.38|4296.14|4296.14|4296.14|4296.14|4295.38|4295.38|0
1605619500000|2020-11-17 13:25:00|4295.92|4295.92|4295.43|4295.43|4295.92|4295.92|4295.43|4295.43|0
1605619510000|2020-11-17 13:25:10|4294.85|4294.85|4294.85|4294.85|4294.85|4294.85|4294.85|4294.85|0
1605619520000|2020-11-17 13:25:20|4295.53|4295.53|4295.53|4295.53|4295.53|4295.53|4295.53|4295.53|0
1605619540000|2020-11-17 13:25:40|4295.75|4295.75|4295.49|4295.49|4295.75|4295.75|4295.49|4295.49|0
1605619550000|2020-11-17 13:25:50|4296.07|4296.07|4295.86|4295.86|4296.07|4296.07|4295.61|4295.61|0
1605619560000|2020-11-17 13:26:00|4296.07|4296.07|4296.07|4296.07|4296.07|4296.07|4296.07|4296.07|0
1605619570000|2020-11-17 13:26:10|4296.29|4296.29|4297.83|4297.83|4298.12|4298.12|4296.29|4296.29|0
1605619580000|2020-11-17 13:26:20|4297.12|4297.12|4296.83|4296.83|4297.12|4297.12|4296.83|4296.83|0
1605619590000|2020-11-17 13:26:30|4296.54|4296.54|4296.24|4296.24|4296.54|4296.54|4296.24|4296.24|0
1605619600000|2020-11-17 13:26:40|4296.54|4296.54|4296.59|4296.59|4296.83|4296.83|4296.54|4296.54|0
1605619610000|2020-11-17 13:26:50|4296.62|4296.62|4297.32|4297.32|4297.32|4297.32|4296.62|4296.62|0
1605619620000|2020-11-17 13:27:00|4297.03|4297.03|4297.32|4297.32|4297.54|4297.54|4297.03|4297.03|0
1605619630000|2020-11-17 13:27:10|4296.83|4296.83|4296.57|4296.57|4296.83|4296.83|4296.32|4296.32|0
1605619640000|2020-11-17 13:27:20|4296.78|4296.78|4296.78|4296.78|4296.78|4296.78|4296.78|4296.78|0
1605619650000|2020-11-17 13:27:30|4297.03|4297.03|4298.41|4298.41|4298.41|4298.41|4297.03|4297.03|0
1605619660000|2020-11-17 13:27:40|4298.7|4298.7|4299.74|4299.74|4299.74|4299.74|4298.7|4298.7|0
1605619670000|2020-11-17 13:27:50|4300.03|4300.03|4299.79|4299.79|4300.03|4300.03|4299.79|4299.79|0
1605619680000|2020-11-17 13:28:00|4299.57|4299.57|4299.01|4299.01|4299.57|4299.57|4298.55|4298.55|0
1605619690000|2020-11-17 13:28:10|4299.3|4299.3|4299.76|4299.76|4299.76|4299.76|4299.3|4299.3|0
1605619700000|2020-11-17 13:28:20|4300.48|4300.48|4300.78|4300.78|4300.78|4300.78|4300.24|4300.24|0
1605619710000|2020-11-17 13:28:30|4300.48|4300.48|4300.48|4300.48|4300.48|4300.48|4300.48|4300.48|0
1605619720000|2020-11-17 13:28:40|4300.78|4300.78|4300.78|4300.78|4300.78|4300.78|4300.78|4300.78|0
1605619730000|2020-11-17 13:28:50|4300.48|4300.48|4300.72|4300.72|4300.73|4300.73|4300.48|4300.48|0
1605619740000|2020-11-17 13:29:00|4300.67|4300.67|4300.67|4300.67|4300.67|4300.67|4300.67|4300.67|0
1605619750000|2020-11-17 13:29:10|4301.88|4301.88|4301.49|4301.49|4302.21|4302.21|4300.97|4300.97|0
1605619770000|2020-11-17 13:29:30|4301.78|4301.78|4302.26|4302.26|4302.51|4302.51|4301.78|4301.78|0
1605619780000|2020-11-17 13:29:40|4301.68|4301.68|4300.51|4300.51|4301.68|4301.68|4300.51|4300.51|0
1605619790000|2020-11-17 13:29:50|4300.55|4300.55|4300.36|4300.36|4300.58|4300.58|4300.34|4300.34|0
1605619800000|2020-11-17 13:30:00|4300.8|4300.8|4301.28|4301.28|4301.28|4301.28|4300.8|4300.8|0
1605619810000|2020-11-17 13:30:10|4301.58|4301.58|4301.82|4301.82|4301.82|4301.82|4301.28|4301.28|0
1605619820000|2020-11-17 13:30:20|4302.36|4302.36|4302.33|4302.33|4302.79|4302.79|4302.33|4302.33|0
1605619830000|2020-11-17 13:30:30|4302.57|4302.57|4302.11|4302.11|4303.01|4303.01|4302.11|4302.11|0
1605619840000|2020-11-17 13:30:40|4301.89|4301.89|4304.13|4304.13|4304.13|4304.13|4301.89|4301.89|0
1605619850000|2020-11-17 13:30:50|4303.89|4303.89|4301.04|4301.04|4303.89|4303.89|4301.04|4301.04|0
1605619860000|2020-11-17 13:31:00|4301.53|4301.53|4299.29|4299.29|4301.53|4301.53|4299.29|4299.29|0
1605619870000|2020-11-17 13:31:10|4299|4299|4298.78|4298.78|4299|4299|4298.78|4298.78|0
1605619880000|2020-11-17 13:31:20|4298.54|4298.54|4298.02|4298.02|4298.54|4298.54|4298.02|4298.02|0
1605619890000|2020-11-17 13:31:30|4297.59|4297.59|4294.53|4294.53|4297.59|4297.59|4294.28|4294.28|0
1605619900000|2020-11-17 13:31:40|4294.51|4294.51|4292.81|4292.81|4294.51|4294.51|4292.81|4292.81|0
1605619910000|2020-11-17 13:31:50|4292.08|4292.08|4291.33|4291.33|4292.32|4292.32|4291.33|4291.33|0
1605619920000|2020-11-17 13:32:00|4291.35|4291.35|4289.74|4289.74|4291.35|4291.35|4289.74|4289.74|0
1605619930000|2020-11-17 13:32:10|4288.82|4288.82|4288.21|4288.21|4289.06|4289.06|4287.23|4287.23|0
1605619940000|2020-11-17 13:32:20|4288.79|4288.79|4289.66|4289.66|4289.66|4289.66|4288.09|4288.09|0
1605619950000|2020-11-17 13:32:30|4289.37|4289.37|4290.03|4290.03|4290.03|4290.03|4288.89|4288.89|0
1605619960000|2020-11-17 13:32:40|4290.32|4290.32|4290.37|4290.37|4290.56|4290.56|4289.88|4289.88|0
1605619970000|2020-11-17 13:32:50|4291.1|4291.1|4291.34|4291.34|4291.34|4291.34|4291.1|4291.1|0
1605619980000|2020-11-17 13:33:00|4291.15|4291.15|4290.18|4290.18|4291.15|4291.15|4290.18|4290.18|0
1605619990000|2020-11-17 13:33:10|4290.4|4290.4|4290.64|4290.64|4290.64|4290.64|4290.4|4290.4|0
1605620000000|2020-11-17 13:33:20|4290.4|4290.4|4288.91|4288.91|4290.4|4290.4|4288.35|4288.35|0
1605620010000|2020-11-17 13:33:30|4289.57|4289.57|4288.76|4288.76|4289.57|4289.57|4288.76|4288.76|0
1605620020000|2020-11-17 13:33:40|4288.54|4288.54|4288.32|4288.32|4288.76|4288.76|4288.32|4288.32|0
1605620030000|2020-11-17 13:33:50|4288.54|4288.54|4289.91|4289.91|4290.1|4290.1|4288.54|4288.54|0
1605620040000|2020-11-17 13:34:00|4290.35|4290.35|4290.35|4290.35|4290.35|4290.35|4290.35|4290.35|0
1605620050000|2020-11-17 13:34:10|4290.1|4290.1|4291.56|4291.56|4291.56|4291.56|4290.1|4290.1|0
1605620060000|2020-11-17 13:34:20|4292.63|4292.63|4292.92|4292.92|4293.7|4293.7|4292.63|4292.63|0
1605620070000|2020-11-17 13:34:30|4293.17|4293.17|4293.17|4293.17|4293.17|4293.17|4293.17|4293.17|0
1605620080000|2020-11-17 13:34:40|4293.12|4293.12|4290.15|4290.15|4293.12|4293.12|4290.15|4290.15|0
1605620090000|2020-11-17 13:34:50|4290.59|4290.59|4290.15|4290.15|4290.59|4290.59|4290.15|4290.15|0
1605620100000|2020-11-17 13:35:00|4289.86|4289.86|4290.64|4290.64|4290.86|4290.86|4289.86|4289.86|0
1605620110000|2020-11-17 13:35:10|4290.42|4290.42|4291.34|4291.34|4291.34|4291.34|4290.42|4290.42|0
1605620130000|2020-11-17 13:35:30|4291.56|4291.56|4291.03|4291.03|4291.56|4291.56|4291.03|4291.03|0
1605620140000|2020-11-17 13:35:40|4290.79|4290.79|4290.01|4290.01|4290.79|4290.79|4290.01|4290.01|0
1605620150000|2020-11-17 13:35:50|4289.77|4289.77|4287.87|4287.87|4289.77|4289.77|4287.63|4287.63|0
1605620160000|2020-11-17 13:36:00|4287.58|4287.58|4287.36|4287.36|4288.06|4288.06|4285.71|4285.71|0
1605620170000|2020-11-17 13:36:10|4287.85|4287.85|4287.85|4287.85|4288.14|4288.14|4287.85|4287.85|0
1605620180000|2020-11-17 13:36:20|4287.36|4287.36|4287.36|4287.36|4287.36|4287.36|4286.17|4286.17|0
1605620190000|2020-11-17 13:36:30|4287.8|4287.8|4288.82|4288.82|4288.82|4288.82|4287.8|4287.8|0
1605620200000|2020-11-17 13:36:40|4290.3|4290.3|4290.32|4290.32|4290.32|4290.32|4290.3|4290.3|0
1605620210000|2020-11-17 13:36:50|4290.91|4290.91|4291.05|4291.05|4291.05|4291.05|4290.91|4290.91|0
1605620220000|2020-11-17 13:37:00|4290.57|4290.57|4290.57|4290.57|4290.57|4290.57|4290.57|4290.57|0
1605620230000|2020-11-17 13:37:10|4290.27|4290.27|4289.04|4289.04|4290.27|4290.27|4289.04|4289.04|0
1605620240000|2020-11-17 13:37:20|4289.52|4289.52|4289.52|4289.52|4289.52|4289.52|4289.52|4289.52|0
1605620250000|2020-11-17 13:37:30|4289.04|4289.04|4288.52|4288.52|4289.3|4289.3|4288.52|4288.52|0
1605620260000|2020-11-17 13:37:40|4288.3|4288.3|4287.06|4287.06|4288.3|4288.3|4286.77|4286.77|0
1605620270000|2020-11-17 13:37:50|4286.82|4286.82|4284.02|4284.02|4287.12|4287.12|4284.02|4284.02|0
1605620280000|2020-11-17 13:38:00|4283.12|4283.12|4284.75|4284.75|4284.75|4284.75|4283.12|4283.12|0
1605620290000|2020-11-17 13:38:10|4285.04|4285.04|4285.52|4285.52|4286.19|4286.19|4285.04|4285.04|0
1605620300000|2020-11-17 13:38:20|4285.74|4285.74|4285.74|4285.74|4285.74|4285.74|4285.74|4285.74|0
1605620310000|2020-11-17 13:38:30|4287.49|4287.49|4287.49|4287.49|4287.49|4287.49|4287.49|4287.49|0
1605620320000|2020-11-17 13:38:40|4287.98|4287.98|4288.46|4288.46|4288.46|4288.46|4287.98|4287.98|0
1605620330000|2020-11-17 13:38:50|4288.24|4288.24|4288.05|4288.05|4288.24|4288.24|4287.76|4287.76|0
1605620340000|2020-11-17 13:39:00|4288.3|4288.3|4289.03|4289.03|4289.03|4289.03|4288.3|4288.3|0
1605620350000|2020-11-17 13:39:10|4289.27|4289.27|4289.27|4289.27|4289.27|4289.27|4289.27|4289.27|0
1605620360000|2020-11-17 13:39:20|4288.98|4288.98|4289.27|4289.27|4289.27|4289.27|4288.98|4288.98|0
1605620370000|2020-11-17 13:39:30|4289.03|4289.03|4288.08|4288.08|4289.03|4289.03|4288.08|4288.08|0
1605620380000|2020-11-17 13:39:40|4287.84|4287.84|4287.84|4287.84|4287.84|4287.84|4287.84|4287.84|0
1605620390000|2020-11-17 13:39:50|4288.28|4288.28|4288.06|4288.06|4288.28|4288.28|4288.06|4288.06|0
1605620400000|2020-11-17 13:40:00|4288.64|4288.64|4291.32|4291.32|4291.32|4291.32|4288.64|4288.64|0
1605620410000|2020-11-17 13:40:10|4291.61|4291.61|4291.61|4291.61|4291.61|4291.61|4291.61|4291.61|0
1605620430000|2020-11-17 13:40:30|4292.05|4292.05|4294.75|4294.75|4294.75|4294.75|4292.05|4292.05|0
1605620440000|2020-11-17 13:40:40|4294.45|4294.45|4296.29|4296.29|4296.29|4296.29|4294.45|4294.45|0
1605620460000|2020-11-17 13:41:00|4296.33|4296.33|4294.11|4294.11|4296.33|4296.33|4294.11|4294.11|0
1605620470000|2020-11-17 13:41:10|4294.36|4294.36|4294.33|4294.33|4294.36|4294.36|4294.11|4294.11|0
1605620480000|2020-11-17 13:41:20|4294.11|4294.11|4293.14|4293.14|4294.11|4294.11|4293.09|4293.09|0
1605620500000|2020-11-17 13:41:40|4292.9|4292.9|4292.82|4292.82|4293.12|4293.12|4292.6|4292.6|0
1605620510000|2020-11-17 13:41:50|4292.6|4292.6|4292.12|4292.12|4292.6|4292.6|4292.12|4292.12|0
1605620520000|2020-11-17 13:42:00|4292.36|4292.36|4292.36|4292.36|4292.36|4292.36|4292.36|4292.36|0
1605620530000|2020-11-17 13:42:10|4291.83|4291.83|4291.02|4291.02|4291.83|4291.83|4291.02|4291.02|0
1605620540000|2020-11-17 13:42:20|4290.8|4290.8|4290.34|4290.34|4290.8|4290.8|4290.1|4290.1|0
1605620550000|2020-11-17 13:42:30|4290.05|4290.05|4290.05|4290.05|4290.05|4290.05|4290.05|4290.05|0
1605620560000|2020-11-17 13:42:40|4290.27|4290.27|4290.27|4290.27|4290.27|4290.27|4290.27|4290.27|0
1605620570000|2020-11-17 13:42:50|4290.56|4290.56|4290.34|4290.34|4290.56|4290.56|4290.34|4290.34|0
1605620580000|2020-11-17 13:43:00|4290.56|4290.56|4290.12|4290.12|4290.56|4290.56|4290.12|4290.12|0
1605620590000|2020-11-17 13:43:10|4290.71|4290.71|4290.41|4290.41|4290.71|4290.71|4290.41|4290.41|0
1605620600000|2020-11-17 13:43:20|4289.88|4289.88|4287.56|4287.56|4290.12|4290.12|4287.56|4287.56|0
1605620610000|2020-11-17 13:43:30|4286.84|4286.84|4287.83|4287.83|4287.83|4287.83|4286.84|4286.84|0
1605620620000|2020-11-17 13:43:40|4287.61|4287.61|4287.67|4287.67|4287.67|4287.67|4287.08|4287.08|0
1605620630000|2020-11-17 13:43:50|4287.64|4287.64|4287.83|4287.83|4287.83|4287.83|4286.62|4286.62|0
1605620640000|2020-11-17 13:44:00|4288.08|4288.08|4287.83|4287.83|4288.37|4288.37|4287.83|4287.83|0
1605620650000|2020-11-17 13:44:10|4287.06|4287.06|4286.62|4286.62|4287.06|4287.06|4286.62|4286.62|0
1605620660000|2020-11-17 13:44:20|4287.3|4287.3|4287.52|4287.52|4287.52|4287.52|4287.3|4287.3|0
1605620670000|2020-11-17 13:44:30|4287.28|4287.28|4286.6|4286.6|4287.28|4287.28|4286.6|4286.6|0
1605620680000|2020-11-17 13:44:40|4286.31|4286.31|4287.23|4287.23|4287.23|4287.23|4286.01|4286.01|0
1605620690000|2020-11-17 13:44:50|4287.45|4287.45|4287.45|4287.45|4287.45|4287.45|4287.45|4287.45|0
1605620700000|2020-11-17 13:45:00|4287.89|4287.89|4289.42|4289.42|4289.42|4289.42|4287.89|4287.89|0
1605620710000|2020-11-17 13:45:10|4289.4|4289.4|4289.4|4289.4|4289.4|4289.4|4289.4|4289.4|0
1605620720000|2020-11-17 13:45:20|4289.92|4289.92|4289.92|4289.92|4289.92|4289.92|4289.92|4289.92|0
1605620730000|2020-11-17 13:45:30|4290.35|4290.35|4290.94|4290.94|4290.94|4290.94|4290.13|4290.13|0
1605620740000|2020-11-17 13:45:40|4290.93|4290.93|4291.27|4291.27|4291.27|4291.27|4290.93|4290.93|0
1605620750000|2020-11-17 13:45:50|4291.49|4291.49|4291.71|4291.71|4292|4292|4291.49|4291.49|0
1605620760000|2020-11-17 13:46:00|4292|4292|4292.58|4292.58|4292.58|4292.58|4292|4292|0
1605620770000|2020-11-17 13:46:10|4294.7|4294.7|4295.77|4295.77|4295.77|4295.77|4294.7|4294.7|0
1605620780000|2020-11-17 13:46:20|4296.01|4296.01|4295.25|4295.25|4296.01|4296.01|4295.25|4295.25|0
1605620790000|2020-11-17 13:46:30|4295.04|4295.04|4295.04|4295.04|4295.04|4295.04|4295.04|4295.04|0
1605620810000|2020-11-17 13:46:50|4294.55|4294.55|4293.72|4293.72|4294.55|4294.55|4293.72|4293.72|0
1605620820000|2020-11-17 13:47:00|4293.66|4293.66|4292.69|4292.69|4293.66|4293.66|4292.23|4292.23|0
1605620830000|2020-11-17 13:47:10|4293.15|4293.15|4293.15|4293.15|4293.15|4293.15|4293.15|4293.15|0
1605620850000|2020-11-17 13:47:30|4293.45|4293.45|4292.98|4292.98|4293.45|4293.45|4292.98|4292.98|0
1605620860000|2020-11-17 13:47:40|4293.2|4293.2|4293.5|4293.5|4293.5|4293.5|4293.2|4293.2|0
1605620870000|2020-11-17 13:47:50|4293.06|4293.06|4293.06|4293.06|4293.06|4293.06|4293.06|4293.06|0
1605620880000|2020-11-17 13:48:00|4293.54|4293.54|4293.54|4293.54|4293.54|4293.54|4293.54|4293.54|0
1605620890000|2020-11-17 13:48:10|4293.84|4293.84|4293.54|4293.54|4293.84|4293.84|4293.54|4293.54|0
1605620900000|2020-11-17 13:48:20|4293.25|4293.25|4293.25|4293.25|4293.25|4293.25|4293.25|4293.25|0
1605620910000|2020-11-17 13:48:30|4294.13|4294.13|4294.19|4294.19|4294.2|4294.2|4294.13|4294.13|0
1605620920000|2020-11-17 13:48:40|4294.77|4294.77|4294.48|4294.48|4294.77|4294.77|4294.48|4294.48|0
1605620930000|2020-11-17 13:48:50|4295.43|4295.43|4295.87|4295.87|4295.87|4295.87|4295.43|4295.43|0
1605620940000|2020-11-17 13:49:00|4295.65|4295.65|4295.4|4295.4|4295.65|4295.65|4295.4|4295.4|0
1605620950000|2020-11-17 13:49:10|4294.97|4294.97|4294.97|4294.97|4294.97|4294.97|4294.97|4294.97|0
1605620960000|2020-11-17 13:49:20|4295.4|4295.4|4295.4|4295.4|4295.4|4295.4|4295.4|4295.4|0
1605620970000|2020-11-17 13:49:30|4295.11|4295.11|4294.38|4294.38|4295.11|4295.11|4294.38|4294.38|0
1605620980000|2020-11-17 13:49:40|4294.09|4294.09|4294.09|4294.09|4294.31|4294.31|4294.09|4294.09|0
1605621000000|2020-11-17 13:50:00|4294.31|4294.31|4294.55|4294.55|4294.55|4294.55|4294.31|4294.31|0
1605621010000|2020-11-17 13:50:10|4294.79|4294.79|4294.79|4294.79|4295.08|4295.08|4294.79|4294.79|0
1605621020000|2020-11-17 13:50:20|4295.01|4295.01|4294.83|4294.83|4295.01|4295.01|4294.79|4294.79|0
1605621040000|2020-11-17 13:50:40|4295.07|4295.07|4295.07|4295.07|4295.07|4295.07|4295.07|4295.07|0
1605621050000|2020-11-17 13:50:50|4295.36|4295.36|4295.58|4295.58|4295.58|4295.58|4295.36|4295.36|0
1605621070000|2020-11-17 13:51:10|4295.87|4295.87|4294.83|4294.83|4295.87|4295.87|4294.83|4294.83|0
1605621080000|2020-11-17 13:51:20|4295.12|4295.12|4294.83|4294.83|4295.12|4295.12|4294.83|4294.83|0
1605621090000|2020-11-17 13:51:30|4294.58|4294.58|4294.58|4294.58|4294.58|4294.58|4294.58|4294.58|0
1605621100000|2020-11-17 13:51:40|4294.14|4294.14|4294.14|4294.14|4294.14|4294.14|4294.14|4294.14|0
1605621110000|2020-11-17 13:51:50|4294.44|4294.44|4294.44|4294.44|4294.44|4294.44|4294.44|4294.44|0
1605621120000|2020-11-17 13:52:00|4294.2|4294.2|4294.2|4294.2|4294.2|4294.2|4294.2|4294.2|0
1605621130000|2020-11-17 13:52:10|4294.44|4294.44|4294.66|4294.66|4294.66|4294.66|4294.44|4294.44|0
1605621140000|2020-11-17 13:52:20|4294.2|4294.2|4294.44|4294.44|4294.44|4294.44|4294.2|4294.2|0
1605621150000|2020-11-17 13:52:30|4294.88|4294.88|4294.66|4294.66|4294.88|4294.88|4294.66|4294.66|0
1605621160000|2020-11-17 13:52:40|4294.88|4294.88|4295.87|4295.87|4295.87|4295.87|4294.82|4294.82|0
1605621170000|2020-11-17 13:52:50|4295.65|4295.65|4295.65|4295.65|4295.65|4295.65|4295.65|4295.65|0
1605621180000|2020-11-17 13:53:00|4295.87|4295.87|4295.87|4295.87|4295.87|4295.87|4295.87|4295.87|0
1605621190000|2020-11-17 13:53:10|4296.94|4296.94|4296.94|4296.94|4296.94|4296.94|4296.94|4296.94|0
1605621200000|2020-11-17 13:53:20|4297.16|4297.16|4297.4|4297.4|4297.7|4297.7|4297.16|4297.16|0
1605621210000|2020-11-17 13:53:30|4297.7|4297.7|4297.7|4297.7|4297.7|4297.7|4297.7|4297.7|0
1605621220000|2020-11-17 13:53:40|4297.99|4297.99|4297.99|4297.99|4297.99|4297.99|4297.99|4297.99|0
1605621230000|2020-11-17 13:53:50|4298.47|4298.47|4297.92|4297.92|4298.47|4298.47|4297.92|4297.92|0
1605621250000|2020-11-17 13:54:10|4297.62|4297.62|4296.7|4296.7|4297.62|4297.62|4296.7|4296.7|0
1605621260000|2020-11-17 13:54:20|4296.04|4296.04|4295.82|4295.82|4296.04|4296.04|4295.82|4295.82|0
1605621280000|2020-11-17 13:54:40|4295.24|4295.24|4295.09|4295.09|4295.24|4295.24|4294.36|4294.36|0
1605621290000|2020-11-17 13:54:50|4294.87|4294.87|4295.11|4295.11|4295.7|4295.7|4294.87|4294.87|0
1605621300000|2020-11-17 13:55:00|4295.13|4295.13|4295.13|4295.13|4295.13|4295.13|4295.13|4295.13|0
1605621310000|2020-11-17 13:55:10|4296.62|4296.62|4297.67|4297.67|4297.67|4297.67|4296.62|4296.62|0
1605621320000|2020-11-17 13:55:20|4297.45|4297.45|4297.23|4297.23|4297.45|4297.45|4297.23|4297.23|0
1605621340000|2020-11-17 13:55:40|4297.91|4297.91|4297.91|4297.91|4297.91|4297.91|4297.91|4297.91|0
1605621360000|2020-11-17 13:56:00|4298.2|4298.2|4298.69|4298.69|4298.69|4298.69|4298.2|4298.2|0
1605621370000|2020-11-17 13:56:10|4298.2|4298.2|4298.2|4298.2|4298.2|4298.2|4298.2|4298.2|0
1605621380000|2020-11-17 13:56:20|4298.49|4298.49|4296.21|4296.21|4298.49|4298.49|4296.21|4296.21|0
1605621400000|2020-11-17 13:56:40|4296.22|4296.22|4295.98|4295.98|4296.22|4296.22|4295.98|4295.98|0
1605621410000|2020-11-17 13:56:50|4295.32|4295.32|4295.46|4295.46|4295.46|4295.46|4294.78|4294.78|0
1605621420000|2020-11-17 13:57:00|4295.41|4295.41|4295.41|4295.41|4295.41|4295.41|4295.41|4295.41|0
1605621440000|2020-11-17 13:57:20|4295.12|4295.12|4294.1|4294.1|4295.12|4295.12|4294.1|4294.1|0
1605621450000|2020-11-17 13:57:30|4294.39|4294.39|4294.39|4294.39|4294.39|4294.39|4294.39|4294.39|0
1605621480000|2020-11-17 13:58:00|4294.1|4294.1|4294.1|4294.1|4294.1|4294.1|4294.1|4294.1|0
1605621490000|2020-11-17 13:58:10|4294.68|4294.68|4295|4295|4295|4295|4294.68|4294.68|0
1605621500000|2020-11-17 13:58:20|4295.58|4295.58|4294.49|4294.49|4295.58|4295.58|4294.49|4294.49|0
1605621510000|2020-11-17 13:58:30|4294.24|4294.24|4294.24|4294.24|4294.24|4294.24|4294.24|4294.24|0
1605621530000|2020-11-17 13:58:50|4293.95|4293.95|4293.58|4293.58|4293.95|4293.95|4293.37|4293.37|0
1605621540000|2020-11-17 13:59:00|4293.37|4293.37|4292.9|4292.9|4293.37|4293.37|4292.9|4292.9|0
1605621550000|2020-11-17 13:59:10|4293.2|4293.2|4293.2|4293.2|4293.2|4293.2|4293.2|4293.2|0
1605621560000|2020-11-17 13:59:20|4293.42|4293.42|4294|4294|4294|4294|4293.42|4293.42|0
1605621570000|2020-11-17 13:59:30|4294.24|4294.24|4293.8|4293.8|4294.24|4294.24|4293.8|4293.8|0
1605621580000|2020-11-17 13:59:40|4294.02|4294.02|4293.78|4293.78|4294.02|4294.02|4293.78|4293.78|0
1605621590000|2020-11-17 13:59:50|4294|4294|4293.78|4293.78|4294|4294|4293.78|4293.78|0
1605621610000|2020-11-17 14:00:10|4294.22|4294.22|4294.22|4294.22|4294.22|4294.22|4294.22|4294.22|0
1605621620000|2020-11-17 14:00:20|4294.46|4294.46|4294.46|4294.46|4294.46|4294.46|4294.46|4294.46|0
1605621640000|2020-11-17 14:00:40|4293.8|4293.8|4292.81|4292.81|4293.8|4293.8|4292.81|4292.81|0
1605621650000|2020-11-17 14:00:50|4292.51|4292.51|4290.78|4290.78|4292.51|4292.51|4290.78|4290.78|0
1605621660000|2020-11-17 14:01:00|4290.49|4290.49|4290.78|4290.78|4290.78|4290.78|4290.2|4290.2|0
1605621670000|2020-11-17 14:01:10|4290.54|4290.54|4290.25|4290.25|4290.54|4290.54|4290.25|4290.25|0
1605621680000|2020-11-17 14:01:20|4290.01|4290.01|4290.01|4290.01|4290.01|4290.01|4290.01|4290.01|0
1605621690000|2020-11-17 14:01:30|4289.76|4289.76|4288.42|4288.42|4289.76|4289.76|4288.42|4288.42|0
1605621700000|2020-11-17 14:01:40|4288.18|4288.18|4287.6|4287.6|4288.18|4288.18|4287.6|4287.6|0
1605621710000|2020-11-17 14:01:50|4286.63|4286.63|4282.93|4282.93|4286.63|4286.63|4282.93|4282.93|0
1605621720000|2020-11-17 14:02:00|4281.66|4281.66|4280.04|4280.04|4281.66|4281.66|4280.04|4280.04|0
1605621730000|2020-11-17 14:02:10|4279.6|4279.6|4279.38|4279.38|4279.6|4279.6|4279.38|4279.38|0
1605621740000|2020-11-17 14:02:20|4277.17|4277.17|4279.23|4279.23|4279.67|4279.67|4276.14|4276.14|0
1605621750000|2020-11-17 14:02:30|4279.67|4279.67|4279.67|4279.67|4279.67|4279.67|4279.67|4279.67|0
1605621760000|2020-11-17 14:02:40|4279.97|4279.97|4279.97|4279.97|4279.97|4279.97|4279.97|4279.97|0
1605621770000|2020-11-17 14:02:50|4280.4|4280.4|4282.5|4282.5|4282.5|4282.5|4280.4|4280.4|0
1605621780000|2020-11-17 14:03:00|4282.94|4282.94|4285.23|4285.23|4285.23|4285.23|4282.94|4282.94|0
1605621790000|2020-11-17 14:03:10|4285.44|4285.44|4285.72|4285.72|4285.72|4285.72|4285.44|4285.44|0
1605621800000|2020-11-17 14:03:20|4286.01|4286.01|4287.28|4287.28|4287.98|4287.98|4286.01|4286.01|0
1605621810000|2020-11-17 14:03:30|4286.84|4286.84|4285.96|4285.96|4286.84|4286.84|4285.96|4285.96|0
1605621820000|2020-11-17 14:03:40|4286.18|4286.18|4286.18|4286.18|4286.18|4286.18|4286.18|4286.18|0
1605621830000|2020-11-17 14:03:50|4285.89|4285.89|4285.89|4285.89|4285.89|4285.89|4285.89|4285.89|0
1605621840000|2020-11-17 14:04:00|4285.96|4285.96|4285.96|4285.96|4285.96|4285.96|4285.96|4285.96|0
1605621850000|2020-11-17 14:04:10|4285.04|4285.04|4283.92|4283.92|4285.04|4285.04|4283.92|4283.92|0
1605621860000|2020-11-17 14:04:20|4284.58|4284.58|4284.58|4284.58|4284.58|4284.58|4284.58|4284.58|0
1605621870000|2020-11-17 14:04:30|4285.16|4285.16|4285.16|4285.16|4285.16|4285.16|4285.16|4285.16|0
1605621880000|2020-11-17 14:04:40|4284.72|4284.72|4285.02|4285.02|4285.02|4285.02|4284.72|4284.72|0
1605621900000|2020-11-17 14:05:00|4285.72|4285.72|4286.01|4286.01|4286.01|4286.01|4285.72|4285.72|0
1605621920000|2020-11-17 14:05:20|4285.96|4285.96|4285.26|4285.26|4285.96|4285.96|4285.26|4285.26|0
1605621930000|2020-11-17 14:05:30|4284.97|4284.97|4284.97|4284.97|4284.97|4284.97|4284.97|4284.97|0
1605621950000|2020-11-17 14:05:50|4284.67|4284.67|4284.67|4284.67|4284.67|4284.67|4284.67|4284.67|0
1605621960000|2020-11-17 14:06:00|4284.45|4284.45|4284.45|4284.45|4284.45|4284.45|4284.45|4284.45|0
1605621970000|2020-11-17 14:06:10|4284.24|4284.24|4284.24|4284.24|4284.24|4284.24|4284.24|4284.24|0
1605621990000|2020-11-17 14:06:30|4283.94|4283.94|4283.87|4283.87|4284.16|4284.16|4283.87|4283.87|0
1605622000000|2020-11-17 14:06:40|4283.33|4283.33|4283.33|4283.33|4283.33|4283.33|4283.33|4283.33|0
1605622020000|2020-11-17 14:07:00|4283.32|4283.32|4282.09|4282.09|4283.32|4283.32|4282.09|4282.09|0
1605622030000|2020-11-17 14:07:10|4282.33|4282.33|4282.33|4282.33|4282.33|4282.33|4282.33|4282.33|0
1605622040000|2020-11-17 14:07:20|4282.09|4282.09|4282.08|4282.08|4282.09|4282.09|4281.79|4281.79|0
1605622060000|2020-11-17 14:07:40|4281.64|4281.64|4281.88|4281.88|4281.88|4281.88|4281.64|4281.64|0
1605622070000|2020-11-17 14:07:50|4282.34|4282.34|4283.87|4283.87|4283.87|4283.87|4282.34|4282.34|0
1605622080000|2020-11-17 14:08:00|4283.63|4283.63|4285.68|4285.68|4285.68|4285.68|4283.63|4283.63|0
1605622090000|2020-11-17 14:08:10|4286.41|4286.41|4286.11|4286.11|4286.41|4286.41|4286.11|4286.11|0
1605622100000|2020-11-17 14:08:20|4286.41|4286.41|4287.62|4287.62|4287.62|4287.62|4286.41|4286.41|0
1605622120000|2020-11-17 14:08:40|4287.84|4287.84|4287.84|4287.84|4287.84|4287.84|4287.84|4287.84|0
1605622130000|2020-11-17 14:08:50|4287.6|4287.6|4287.16|4287.16|4287.6|4287.6|4287.16|4287.16|0
1605622140000|2020-11-17 14:09:00|4286.58|4286.58|4286.87|4286.87|4286.87|4286.87|4286.58|4286.58|0
1605622150000|2020-11-17 14:09:10|4287.31|4287.31|4287.92|4287.92|4288.14|4288.14|4287.31|4287.31|0
1605622160000|2020-11-17 14:09:20|4288.14|4288.14|4287.97|4287.97|4288.21|4288.21|4287.92|4287.92|0
1605622180000|2020-11-17 14:09:40|4288.21|4288.21|4288.21|4288.21|4288.21|4288.21|4288.21|4288.21|0
1605622190000|2020-11-17 14:09:50|4287.45|4287.45|4287.45|4287.45|4287.45|4287.45|4287.45|4287.45|0
1605622200000|2020-11-17 14:10:00|4287.16|4287.16|4288.16|4288.16|4288.16|4288.16|4287.16|4287.16|0
1605622210000|2020-11-17 14:10:10|4288.69|4288.69|4288.69|4288.69|4288.69|4288.69|4288.69|4288.69|0
1605622220000|2020-11-17 14:10:20|4289.18|4289.18|4289.73|4289.73|4289.73|4289.73|4289.18|4289.18|0
1605622230000|2020-11-17 14:10:30|4290.46|4290.46|4289.95|4289.95|4290.75|4290.75|4289.95|4289.95|0
1605622240000|2020-11-17 14:10:40|4289.7|4289.7|4289.46|4289.46|4289.7|4289.7|4289.46|4289.46|0
1605622250000|2020-11-17 14:10:50|4289.17|4289.17|4289.12|4289.12|4289.17|4289.17|4288.88|4288.88|0
1605622260000|2020-11-17 14:11:00|4288.63|4288.63|4288.19|4288.19|4288.63|4288.63|4288.19|4288.19|0
1605622270000|2020-11-17 14:11:10|4287.98|4287.98|4286.98|4286.98|4287.98|4287.98|4286.96|4286.96|0
1605622280000|2020-11-17 14:11:20|4287.47|4287.47|4288.68|4288.68|4288.68|4288.68|4287.47|4287.47|0
1605622290000|2020-11-17 14:11:30|4288.46|4288.46|4287.76|4287.76|4288.46|4288.46|4287.76|4287.76|0
1605622300000|2020-11-17 14:11:40|4287.25|4287.25|4287|4287|4287.25|4287.25|4287|4287|0
1605622320000|2020-11-17 14:12:00|4286.42|4286.42|4286.71|4286.71|4286.71|4286.71|4286.42|4286.42|0
1605622330000|2020-11-17 14:12:10|4287.15|4287.15|4288.17|4288.17|4288.17|4288.17|4287.15|4287.15|0
1605622340000|2020-11-17 14:12:20|4288.87|4288.87|4289.73|4289.73|4289.73|4289.73|4288.86|4288.86|0
1605622350000|2020-11-17 14:12:30|4289.72|4289.72|4289.72|4289.72|4289.72|4289.72|4289.72|4289.72|0
1605622360000|2020-11-17 14:12:40|4289.48|4289.48|4289.48|4289.48|4289.48|4289.48|4289.48|4289.48|0
1605622370000|2020-11-17 14:12:50|4289.92|4289.92|4289.92|4289.92|4289.92|4289.92|4289.92|4289.92|0
1605622380000|2020-11-17 14:13:00|4290.16|4290.16|4290.6|4290.6|4290.6|4290.6|4290.16|4290.16|0
1605622390000|2020-11-17 14:13:10|4291.08|4291.08|4290.31|4290.31|4291.08|4291.08|4290.31|4290.31|0
1605622400000|2020-11-17 14:13:20|4290.97|4290.97|4291.85|4291.85|4291.85|4291.85|4290.97|4290.97|0
1605622410000|2020-11-17 14:13:30|4291.55|4291.55|4291.55|4291.55|4291.55|4291.55|4291.55|4291.55|0
1605622420000|2020-11-17 14:13:40|4291.99|4291.99|4292.28|4292.28|4292.28|4292.28|4291.99|4291.99|0
1605622430000|2020-11-17 14:13:50|4293.96|4293.96|4294.18|4294.18|4294.25|4294.25|4293.96|4293.96|0
1605622440000|2020-11-17 14:14:00|4293.96|4293.96|4293.96|4293.96|4293.96|4293.96|4293.96|4293.96|0
1605622460000|2020-11-17 14:14:20|4294.25|4294.25|4294.69|4294.69|4294.69|4294.69|4294.25|4294.25|0
1605622470000|2020-11-17 14:14:30|4295.17|4295.17|4295.8|4295.8|4296.1|4296.1|4295.17|4295.17|0
1605622480000|2020-11-17 14:14:40|4296.54|4296.54|4297.02|4297.02|4297.02|4297.02|4296.54|4296.54|0
1605622490000|2020-11-17 14:14:50|4297.24|4297.24|4297.48|4297.48|4297.48|4297.48|4297.24|4297.24|0
1605622500000|2020-11-17 14:15:00|4297.77|4297.77|4297.53|4297.53|4297.77|4297.77|4297.53|4297.53|0
1605622510000|2020-11-17 14:15:10|4296.95|4296.95|4297.51|4297.51|4297.51|4297.51|4296.65|4296.65|0
1605622520000|2020-11-17 14:15:20|4297.72|4297.72|4297.72|4297.72|4297.72|4297.72|4297.72|4297.72|0
1605622530000|2020-11-17 14:15:30|4298.6|4298.6|4298.6|4298.6|4298.6|4298.6|4298.6|4298.6|0
1605622540000|2020-11-17 14:15:40|4297.92|4297.92|4297.92|4297.92|4297.92|4297.92|4297.92|4297.92|0
1605622550000|2020-11-17 14:15:50|4297.63|4297.63|4297.39|4297.39|4297.63|4297.63|4297.39|4297.39|0
1605622560000|2020-11-17 14:16:00|4297.09|4297.09|4297.09|4297.09|4297.09|4297.09|4297.09|4297.09|0
1605622570000|2020-11-17 14:16:10|4296.34|4296.34|4296.05|4296.05|4296.34|4296.34|4296.05|4296.05|0
1605622580000|2020-11-17 14:16:20|4295.8|4295.8|4295.8|4295.8|4295.8|4295.8|4295.8|4295.8|0
1605622590000|2020-11-17 14:16:30|4295.82|4295.82|4295.82|4295.82|4295.82|4295.82|4295.82|4295.82|0
1605622600000|2020-11-17 14:16:40|4294.88|4294.88|4293.61|4293.61|4294.88|4294.88|4293.32|4293.32|0
1605622610000|2020-11-17 14:16:50|4293.65|4293.65|4293.83|4293.83|4293.83|4293.83|4293.61|4293.61|0
1605622620000|2020-11-17 14:17:00|4293.61|4293.61|4293.61|4293.61|4293.63|4293.63|4293.61|4293.61|0
1605622630000|2020-11-17 14:17:10|4293.39|4293.39|4293.39|4293.39|4293.39|4293.39|4293.39|4293.39|0
1605622640000|2020-11-17 14:17:20|4293.63|4293.63|4293.34|4293.34|4293.63|4293.63|4293.34|4293.34|0
1605622650000|2020-11-17 14:17:30|4293.31|4293.31|4293.31|4293.31|4293.31|4293.31|4293.31|4293.31|0
1605622660000|2020-11-17 14:17:40|4293.61|4293.61|4294.09|4294.09|4294.09|4294.09|4293.61|4293.61|0
1605622670000|2020-11-17 14:17:50|4293.61|4293.61|4294.07|4294.07|4294.07|4294.07|4293.61|4293.61|0
1605622680000|2020-11-17 14:18:00|4293.85|4293.85|4293.85|4293.85|4293.85|4293.85|4293.85|4293.85|0
1605622690000|2020-11-17 14:18:10|4294.14|4294.14|4294.14|4294.14|4294.14|4294.14|4294.14|4294.14|0
1605622700000|2020-11-17 14:18:20|4294.43|4294.43|4294.43|4294.43|4294.43|4294.43|4294.43|4294.43|0
1605622710000|2020-11-17 14:18:30|4294.19|4294.19|4294.19|4294.19|4294.19|4294.19|4294.19|4294.19|0
1605622730000|2020-11-17 14:18:50|4293.97|4293.97|4293.97|4293.97|4293.97|4293.97|4293.97|4293.97|0
1605622740000|2020-11-17 14:19:00|4293.19|4293.19|4292.95|4292.95|4293.19|4293.19|4292.95|4292.95|0
1605622760000|2020-11-17 14:19:20|4293.25|4293.25|4294.24|4294.24|4294.24|4294.24|4293.25|4293.25|0
1605622770000|2020-11-17 14:19:30|4294.48|4294.48|4294.48|4294.48|4294.48|4294.48|4294.48|4294.48|0
1605622780000|2020-11-17 14:19:40|4294.02|4294.02|4294.02|4294.02|4294.02|4294.02|4294.02|4294.02|0
1605622790000|2020-11-17 14:19:50|4294.04|4294.04|4295.26|4295.26|4295.26|4295.26|4294.04|4294.04|0
1605622800000|2020-11-17 14:20:00|4295.55|4295.55|4295.55|4295.55|4295.55|4295.55|4295.55|4295.55|0
1605622810000|2020-11-17 14:20:10|4296.06|4296.06|4297.27|4297.27|4297.27|4297.27|4296.06|4296.06|0
1605622830000|2020-11-17 14:20:30|4297.71|4297.71|4298|4298|4298|4298|4297.71|4297.71|0
1605622840000|2020-11-17 14:20:40|4297.57|4297.57|4297.57|4297.57|4297.57|4297.57|4297.57|4297.57|0
1605622860000|2020-11-17 14:21:00|4297.86|4297.86|4299.81|4299.81|4299.81|4299.81|4297.86|4297.86|0
1605622870000|2020-11-17 14:21:10|4299.83|4299.83|4300.67|4300.67|4300.69|4300.69|4299.83|4299.83|0
1605622880000|2020-11-17 14:21:20|4300.96|4300.96|4301.2|4301.2|4301.2|4301.2|4300.77|4300.77|0
1605622890000|2020-11-17 14:21:30|4301.64|4301.64|4302.08|4302.08|4302.37|4302.37|4301.64|4301.64|0
1605622900000|2020-11-17 14:21:40|4303.54|4303.54|4302.59|4302.59|4304.83|4304.83|4302.59|4302.59|0
1605622910000|2020-11-17 14:21:50|4302.15|4302.15|4301.86|4301.86|4302.15|4302.15|4301.86|4301.86|0
1605622930000|2020-11-17 14:22:10|4302.44|4302.44|4301.98|4301.98|4302.44|4302.44|4301.98|4301.98|0
1605622940000|2020-11-17 14:22:20|4302.42|4302.42|4302.44|4302.44|4302.44|4302.44|4302.42|4302.42|0
1605622950000|2020-11-17 14:22:30|4302.66|4302.66|4302.51|4302.51|4302.66|4302.66|4302.22|4302.22|0
1605622960000|2020-11-17 14:22:40|4302.8|4302.8|4304.02|4304.02|4304.02|4304.02|4302.8|4302.8|0
1605622970000|2020-11-17 14:22:50|4303.73|4303.73|4303.73|4303.73|4303.73|4303.73|4303.44|4303.44|0
1605622980000|2020-11-17 14:23:00|4303.44|4303.44|4303.15|4303.15|4303.44|4303.44|4303.15|4303.15|0
1605622990000|2020-11-17 14:23:10|4303.73|4303.73|4303.73|4303.73|4303.73|4303.73|4303.73|4303.73|0
1605623000000|2020-11-17 14:23:20|4304.22|4304.22|4304.2|4304.2|4304.22|4304.22|4304.2|4304.2|0
1605623010000|2020-11-17 14:23:30|4303.98|4303.98|4303.73|4303.73|4303.98|4303.98|4303.73|4303.73|0
1605623020000|2020-11-17 14:23:40|4302.74|4302.74|4303.81|4303.81|4303.81|4303.81|4301.71|4301.71|0
1605623030000|2020-11-17 14:23:50|4303.79|4303.79|4303.21|4303.21|4303.79|4303.79|4303.21|4303.21|0
1605623040000|2020-11-17 14:24:00|4304.18|4304.18|4305.01|4305.01|4305.01|4305.01|4304.18|4304.18|0
1605623050000|2020-11-17 14:24:10|4305.45|4305.45|4305.45|4305.45|4305.45|4305.45|4305.45|4305.45|0
1605623080000|2020-11-17 14:24:40|4305.15|4305.15|4304.91|4304.91|4305.15|4305.15|4304.91|4304.91|0
1605623090000|2020-11-17 14:24:50|4305.15|4305.15|4304.04|4304.04|4305.15|4305.15|4304.04|4304.04|0
1605623100000|2020-11-17 14:25:00|4303.79|4303.79|4304.77|4304.77|4304.77|4304.77|4303.62|4303.62|0
1605623110000|2020-11-17 14:25:10|4304.78|4304.78|4304.78|4304.78|4304.78|4304.78|4304.78|4304.78|0
1605623120000|2020-11-17 14:25:20|4304.54|4304.54|4302.78|4302.78|4304.54|4304.54|4302.78|4302.78|0
1605623130000|2020-11-17 14:25:30|4302.56|4302.56|4302.56|4302.56|4302.56|4302.56|4302.56|4302.56|0
1605623140000|2020-11-17 14:25:40|4302.85|4302.85|4302.85|4302.85|4302.85|4302.85|4302.85|4302.85|0
1605623150000|2020-11-17 14:25:50|4302.56|4302.56|4302.56|4302.56|4302.56|4302.56|4302.56|4302.56|0
1605623160000|2020-11-17 14:26:00|4302.34|4302.34|4302.56|4302.56|4302.56|4302.56|4302.34|4302.34|0
1605623170000|2020-11-17 14:26:10|4302.78|4302.78|4302.83|4302.83|4302.83|4302.83|4302.54|4302.54|0
1605623180000|2020-11-17 14:26:20|4302.81|4302.81|4303.11|4303.11|4303.11|4303.11|4302.81|4302.81|0
1605623190000|2020-11-17 14:26:30|4302.89|4302.89|4303.13|4303.13|4303.35|4303.35|4302.89|4302.89|0
1605623200000|2020-11-17 14:26:40|4302.84|4302.84|4302.76|4302.76|4303.06|4303.06|4302.54|4302.54|0
1605623210000|2020-11-17 14:26:50|4302.08|4302.08|4301.84|4301.84|4302.08|4302.08|4301.84|4301.84|0
1605623230000|2020-11-17 14:27:10|4303.06|4303.06|4301.91|4301.91|4303.06|4303.06|4301.91|4301.91|0
1605623240000|2020-11-17 14:27:20|4302.35|4302.35|4299.29|4299.29|4302.35|4302.35|4299.29|4299.29|0
1605623260000|2020-11-17 14:27:40|4299.05|4299.05|4299.05|4299.05|4299.05|4299.05|4299.05|4299.05|0
1605623270000|2020-11-17 14:27:50|4298.39|4298.39|4298.61|4298.61|4298.61|4298.61|4298.39|4298.39|0
1605623280000|2020-11-17 14:28:00|4298.83|4298.83|4297.76|4297.76|4298.83|4298.83|4297.76|4297.76|0
1605623290000|2020-11-17 14:28:10|4298.05|4298.05|4296.15|4296.15|4298.05|4298.05|4296.15|4296.15|0
1605623300000|2020-11-17 14:28:20|4296.4|4296.4|4296.66|4296.66|4296.66|4296.66|4296.18|4296.18|0
1605623310000|2020-11-17 14:28:30|4298.15|4298.15|4300.06|4300.06|4300.06|4300.06|4298.15|4298.15|0
1605623320000|2020-11-17 14:28:40|4300.07|4300.07|4302.09|4302.09|4302.09|4302.09|4300.07|4300.07|0
1605623330000|2020-11-17 14:28:50|4302.31|4302.31|4302.09|4302.09|4302.31|4302.31|4302.09|4302.09|0
1605623340000|2020-11-17 14:29:00|4302.39|4302.39|4303.09|4303.09|4303.09|4303.09|4302.39|4302.39|0
1605623360000|2020-11-17 14:29:20|4302.09|4302.09|4299.56|4299.56|4302.09|4302.09|4299.56|4299.56|0
1605623370000|2020-11-17 14:29:30|4299.32|4299.32|4297.86|4297.86|4299.32|4299.32|4297.64|4297.64|0
1605623380000|2020-11-17 14:29:40|4296.96|4296.96|4297.03|4297.03|4297.03|4297.03|4296.74|4296.74|0
1605623390000|2020-11-17 14:29:50|4296.45|4296.45|4293.69|4293.69|4296.45|4296.45|4293.69|4293.69|0
1605623400000|2020-11-17 14:30:00|4292.81|4292.81|4279.67|4279.67|4292.81|4292.81|4279.65|4279.65|0
1605623410000|2020-11-17 14:30:10|4279.15|4279.15|4280.34|4280.34|4283.07|4283.07|4276.88|4276.88|0
1605623420000|2020-11-17 14:30:20|4280.56|4280.56|4278.33|4278.33|4281.14|4281.14|4278.33|4278.33|0
1605623430000|2020-11-17 14:30:30|4278.55|4278.55|4283.16|4283.16|4283.38|4283.38|4278.55|4278.55|0
1605623440000|2020-11-17 14:30:40|4283.38|4283.38|4283.76|4283.76|4283.76|4283.76|4280.07|4280.07|0
1605623450000|2020-11-17 14:30:50|4284.01|4284.01|4285.28|4285.28|4285.28|4285.28|4281.96|4281.96|0
1605623460000|2020-11-17 14:31:00|4286.82|4286.82|4287.4|4287.4|4287.4|4287.4|4285.67|4285.67|0
1605623470000|2020-11-17 14:31:10|4287.18|4287.18|4289.61|4289.61|4289.61|4289.61|4287.18|4287.18|0
1605623480000|2020-11-17 14:31:20|4289.32|4289.32|4290.1|4290.1|4290.69|4290.69|4289.32|4289.32|0
1605623490000|2020-11-17 14:31:30|4289.54|4289.54|4285.53|4285.53|4289.54|4289.54|4285.53|4285.53|0
1605623500000|2020-11-17 14:31:40|4285.29|4285.29|4278.5|4278.5|4285.29|4285.29|4278.5|4278.5|0
1605623510000|2020-11-17 14:31:50|4278.71|4278.71|4277.41|4277.41|4279.3|4279.3|4277.41|4277.41|0
1605623520000|2020-11-17 14:32:00|4276.97|4276.97|4279.78|4279.78|4279.78|4279.78|4276.97|4276.97|0
1605623530000|2020-11-17 14:32:10|4281.49|4281.49|4278.06|4278.06|4281.51|4281.51|4276.74|4276.74|0
1605623540000|2020-11-17 14:32:20|4279.15|4279.15|4279.93|4279.93|4281.54|4281.54|4279.15|4279.15|0
1605623550000|2020-11-17 14:32:30|4279.71|4279.71|4282.48|4282.48|4282.48|4282.48|4279.7|4279.7|0
1605623560000|2020-11-17 14:32:40|4282.7|4282.7|4280.87|4280.87|4284.25|4284.25|4280.62|4280.62|0
1605623570000|2020-11-17 14:32:50|4281.45|4281.45|4278.31|4278.31|4282.04|4282.04|4278.02|4278.02|0
1605623580000|2020-11-17 14:33:00|4275.9|4275.9|4276.54|4276.54|4277.48|4277.48|4274.4|4274.4|0
1605623590000|2020-11-17 14:33:10|4276.76|4276.76|4277.59|4277.59|4278.31|4278.31|4276.76|4276.76|0
1605623600000|2020-11-17 14:33:20|4277.37|4277.37|4277.5|4277.5|4277.54|4277.54|4277|4277|0
1605623610000|2020-11-17 14:33:30|4277.79|4277.79|4280.32|4280.32|4280.54|4280.54|4277.79|4277.79|0
1605623620000|2020-11-17 14:33:40|4280.29|4280.29|4280.05|4280.05|4280.29|4280.29|4280.05|4280.05|0
1605623630000|2020-11-17 14:33:50|4280.29|4280.29|4278.17|4278.17|4280.29|4280.29|4278.17|4278.17|0
1605623640000|2020-11-17 14:34:00|4277.44|4277.44|4275.74|4275.74|4277.44|4277.44|4275.74|4275.74|0
1605623650000|2020-11-17 14:34:10|4274.53|4274.53|4271.5|4271.5|4274.53|4274.53|4270.55|4270.55|0
1605623660000|2020-11-17 14:34:20|4273.01|4273.01|4273.49|4273.49|4274.32|4274.32|4273.01|4273.01|0
1605623670000|2020-11-17 14:34:30|4273.79|4273.79|4275.03|4275.03|4275.03|4275.03|4273.77|4273.77|0
1605623680000|2020-11-17 14:34:40|4274.74|4274.74|4276.54|4276.54|4277.13|4277.13|4274.74|4274.74|0
1605623690000|2020-11-17 14:34:50|4277.13|4277.13|4276.84|4276.84|4277.13|4277.13|4276.54|4276.54|0
1605623700000|2020-11-17 14:35:00|4277.13|4277.13|4279.24|4279.24|4280.41|4280.41|4277.13|4277.13|0
1605623710000|2020-11-17 14:35:10|4279|4279|4274.25|4274.25|4279|4279|4274.25|4274.25|0
1605623720000|2020-11-17 14:35:20|4275.86|4275.86|4274.79|4274.79|4275.86|4275.86|4274.79|4274.79|0
1605623730000|2020-11-17 14:35:30|4275.27|4275.27|4274.45|4274.45|4275.57|4275.57|4273.96|4273.96|0
1605623740000|2020-11-17 14:35:40|4274.74|4274.74|4275.86|4275.86|4275.86|4275.86|4274.74|4274.74|0
1605623750000|2020-11-17 14:35:50|4276.15|4276.15|4273.91|4273.91|4276.61|4276.61|4273.91|4273.91|0
1605623760000|2020-11-17 14:36:00|4274.13|4274.13|4274.35|4274.35|4274.35|4274.35|4273.69|4273.69|0
1605623770000|2020-11-17 14:36:10|4274.64|4274.64|4273.94|4273.94|4275.18|4275.18|4273.94|4273.94|0
1605623780000|2020-11-17 14:36:20|4274.15|4274.15|4270.5|4270.5|4274.15|4274.15|4270.5|4270.5|0
1605623790000|2020-11-17 14:36:30|4270.48|4270.48|4270.85|4270.85|4271.63|4271.63|4270.48|4270.48|0
1605623800000|2020-11-17 14:36:40|4271.14|4271.14|4270.49|4270.49|4271.14|4271.14|4270.49|4270.49|0
1605623810000|2020-11-17 14:36:50|4270.19|4270.19|4269.61|4269.61|4270.49|4270.49|4269.61|4269.61|0
1605623820000|2020-11-17 14:37:00|4269.9|4269.9|4268.34|4268.34|4270.26|4270.26|4268.34|4268.34|0
1605623830000|2020-11-17 14:37:10|4268.32|4268.32|4270.02|4270.02|4270.02|4270.02|4268.32|4268.32|0
1605623840000|2020-11-17 14:37:20|4270.32|4270.32|4270.46|4270.46|4271.04|4271.04|4270.32|4270.32|0
1605623850000|2020-11-17 14:37:30|4270|4270|4270|4270|4270|4270|4270|4270|0
1605623860000|2020-11-17 14:37:40|4269.07|4269.07|4270|4270|4270.58|4270.58|4269.07|4269.07|0
1605623870000|2020-11-17 14:37:50|4270.24|4270.24|4270.89|4270.89|4270.89|4270.89|4270.24|4270.24|0
1605623880000|2020-11-17 14:38:00|4271.48|4271.48|4272.48|4272.48|4272.48|4272.48|4271.48|4271.48|0
1605623890000|2020-11-17 14:38:10|4272.47|4272.47|4272.26|4272.26|4272.91|4272.91|4272.26|4272.26|0
1605623900000|2020-11-17 14:38:20|4272.27|4272.27|4272.86|4272.86|4273.44|4273.44|4272.27|4272.27|0
1605623910000|2020-11-17 14:38:30|4272.2|4272.2|4272.71|4272.71|4272.71|4272.71|4272.2|4272.2|0
1605623920000|2020-11-17 14:38:40|4272.95|4272.95|4273.45|4273.45|4273.45|4273.45|4272.95|4272.95|0
1605623930000|2020-11-17 14:38:50|4273.42|4273.42|4274.92|4274.92|4277.35|4277.35|4273.42|4273.42|0
1605623940000|2020-11-17 14:39:00|4273.8|4273.8|4273.56|4273.56|4273.85|4273.85|4272.97|4272.97|0
1605623950000|2020-11-17 14:39:10|4273.78|4273.78|4272|4272|4274.02|4274.02|4272|4272|0
1605623960000|2020-11-17 14:39:20|4272.59|4272.59|4271.25|4271.25|4272.59|4272.59|4271.25|4271.25|0
1605623970000|2020-11-17 14:39:30|4271.54|4271.54|4273.45|4273.45|4273.56|4273.56|4271.54|4271.54|0
1605623980000|2020-11-17 14:39:40|4274.42|4274.42|4275.92|4275.92|4276.74|4276.74|4274.42|4274.42|0
1605623990000|2020-11-17 14:39:50|4275.93|4275.93|4273.4|4273.4|4275.93|4275.93|4273.4|4273.4|0
1605624000000|2020-11-17 14:40:00|4273.39|4273.39|4272.38|4272.38|4273.41|4273.41|4272.38|4272.38|0
1605624010000|2020-11-17 14:40:10|4270.97|4270.97|4270.97|4270.97|4270.97|4270.97|4270.39|4270.39|0
1605624020000|2020-11-17 14:40:20|4271.46|4271.46|4272.94|4272.94|4273.65|4273.65|4271.46|4271.46|0
1605624030000|2020-11-17 14:40:30|4272.07|4272.07|4270.76|4270.76|4272.07|4272.07|4270.76|4270.76|0
1605624040000|2020-11-17 14:40:40|4271.35|4271.35|4272.71|4272.71|4272.71|4272.71|4271.35|4271.35|0
1605624050000|2020-11-17 14:40:50|4272.49|4272.49|4272.98|4272.98|4272.98|4272.98|4272.49|4272.49|0
1605624060000|2020-11-17 14:41:00|4273.41|4273.41|4269.73|4269.73|4273.41|4273.41|4269.44|4269.44|0
1605624070000|2020-11-17 14:41:10|4268.77|4268.77|4270.98|4270.98|4270.98|4270.98|4268.47|4268.47|0
1605624080000|2020-11-17 14:41:20|4270.49|4270.49|4268.68|4268.68|4270.49|4270.49|4268.68|4268.68|0
1605624090000|2020-11-17 14:41:30|4266.92|4266.92|4266.9|4266.9|4266.92|4266.92|4266.63|4266.63|0
1605624100000|2020-11-17 14:41:40|4267.12|4267.12|4264.82|4264.82|4267.12|4267.12|4264.82|4264.82|0
1605624110000|2020-11-17 14:41:50|4266.2|4266.2|4267.54|4267.54|4267.79|4267.79|4266.2|4266.2|0
1605624120000|2020-11-17 14:42:00|4268.13|4268.13|4268.59|4268.59|4268.59|4268.59|4268.13|4268.13|0
1605624130000|2020-11-17 14:42:10|4269.05|4269.05|4266.33|4266.33|4269.35|4269.35|4266.33|4266.33|0
1605624140000|2020-11-17 14:42:20|4266.62|4266.62|4267.24|4267.24|4268.62|4268.62|4266.62|4266.62|0
1605624150000|2020-11-17 14:42:30|4267.53|4267.53|4267.82|4267.82|4267.82|4267.82|4267.53|4267.53|0
1605624160000|2020-11-17 14:42:40|4268.31|4268.31|4272.47|4272.47|4272.47|4272.47|4267.72|4267.72|0
1605624170000|2020-11-17 14:42:50|4273.2|4273.2|4275.97|4275.97|4275.97|4275.97|4273.2|4273.2|0
1605624180000|2020-11-17 14:43:00|4277.07|4277.07|4277.75|4277.75|4277.98|4277.98|4276.87|4276.87|0
1605624190000|2020-11-17 14:43:10|4278.04|4278.04|4281.25|4281.25|4281.25|4281.25|4278.04|4278.04|0
1605624200000|2020-11-17 14:43:20|4280.96|4280.96|4279.21|4279.21|4280.96|4280.96|4278.62|4278.62|0
1605624210000|2020-11-17 14:43:30|4278.96|4278.96|4277.21|4277.21|4278.96|4278.96|4277.21|4277.21|0
1605624220000|2020-11-17 14:43:40|4276.55|4276.55|4275.98|4275.98|4276.55|4276.55|4275.82|4275.82|0
1605624230000|2020-11-17 14:43:50|4275.93|4275.93|4276.39|4276.39|4276.39|4276.39|4275.93|4275.93|0
1605624240000|2020-11-17 14:44:00|4277.41|4277.41|4277.44|4277.44|4277.44|4277.44|4277.19|4277.19|0
1605624250000|2020-11-17 14:44:10|4277.68|4277.68|4276.6|4276.6|4278.92|4278.92|4275.72|4275.72|0
1605624260000|2020-11-17 14:44:20|4275.87|4275.87|4275.07|4275.07|4275.87|4275.87|4275.07|4275.07|0
1605624270000|2020-11-17 14:44:30|4274.77|4274.77|4276.97|4276.97|4276.97|4276.97|4274.77|4274.77|0
1605624280000|2020-11-17 14:44:40|4277.7|4277.7|4276.63|4276.63|4277.7|4277.7|4276.33|4276.33|0
1605624290000|2020-11-17 14:44:50|4276.84|4276.84|4276.84|4276.84|4276.84|4276.84|4276.84|4276.84|0
1605624300000|2020-11-17 14:45:00|4278.13|4278.13|4275.7|4275.7|4278.98|4278.98|4275.7|4275.7|0
1605624310000|2020-11-17 14:45:10|4276.18|4276.18|4276.4|4276.4|4276.4|4276.4|4276.18|4276.18|0
1605624320000|2020-11-17 14:45:20|4276.16|4276.16|4275.92|4275.92|4276.16|4276.16|4275.92|4275.92|0
1605624330000|2020-11-17 14:45:30|4276.16|4276.16|4276.99|4276.99|4276.99|4276.99|4276.16|4276.16|0
1605624340000|2020-11-17 14:45:40|4276.4|4276.4|4274.16|4274.16|4276.4|4276.4|4274.16|4274.16|0
1605624350000|2020-11-17 14:45:50|4274.38|4274.38|4273.43|4273.43|4275.48|4275.48|4273.43|4273.43|0
1605624360000|2020-11-17 14:46:00|4273.14|4273.14|4273.43|4273.43|4273.43|4273.43|4273.14|4273.14|0
1605624370000|2020-11-17 14:46:10|4274.45|4274.45|4274.93|4274.93|4275.59|4275.59|4274.45|4274.45|0
1605624380000|2020-11-17 14:46:20|4275.61|4275.61|4275.61|4275.61|4275.61|4275.61|4275.32|4275.32|0
1605624390000|2020-11-17 14:46:30|4275.83|4275.83|4275.59|4275.59|4275.83|4275.83|4275.59|4275.59|0
1605624400000|2020-11-17 14:46:40|4274.71|4274.71|4274.18|4274.18|4274.71|4274.71|4274.18|4274.18|0
1605624410000|2020-11-17 14:46:50|4274.47|4274.47|4276.27|4276.27|4276.73|4276.73|4274.47|4274.47|0
1605624420000|2020-11-17 14:47:00|4275.39|4275.39|4276.07|4276.07|4276.07|4276.07|4274.44|4274.44|0
1605624430000|2020-11-17 14:47:10|4275.83|4275.83|4276.46|4276.46|4276.46|4276.46|4275.47|4275.47|0
1605624440000|2020-11-17 14:47:20|4276.47|4276.47|4274.74|4274.74|4276.47|4276.47|4274.74|4274.74|0
1605624450000|2020-11-17 14:47:30|4275.18|4275.18|4274.88|4274.88|4275.47|4275.47|4274.88|4274.88|0
1605624460000|2020-11-17 14:47:40|4275.13|4275.13|4278.39|4278.39|4278.39|4278.39|4275.13|4275.13|0
1605624470000|2020-11-17 14:47:50|4278.68|4278.68|4278.09|4278.09|4279.12|4279.12|4278.09|4278.09|0
1605624480000|2020-11-17 14:48:00|4278.97|4278.97|4281.06|4281.06|4281.06|4281.06|4278.97|4278.97|0
1605624490000|2020-11-17 14:48:10|4280.82|4280.82|4280.48|4280.48|4281.4|4281.4|4280.48|4280.48|0
1605624500000|2020-11-17 14:48:20|4280.19|4280.19|4281.02|4281.02|4281.77|4281.77|4280.19|4280.19|0
1605624510000|2020-11-17 14:48:30|4280.77|4280.77|4280.72|4280.72|4281.02|4281.02|4280.72|4280.72|0
1605624520000|2020-11-17 14:48:40|4280.48|4280.48|4281.84|4281.84|4281.84|4281.84|4278.75|4278.75|0
1605624530000|2020-11-17 14:48:50|4281.36|4281.36|4281.5|4281.5|4282.6|4282.6|4281.02|4281.02|0
1605624540000|2020-11-17 14:49:00|4280.77|4280.77|4280.73|4280.73|4280.97|4280.97|4280.73|4280.73|0
1605624550000|2020-11-17 14:49:10|4280.49|4280.49|4281.84|4281.84|4281.84|4281.84|4280.49|4280.49|0
1605624560000|2020-11-17 14:49:20|4280.96|4280.96|4280.69|4280.69|4280.96|4280.96|4280.44|4280.44|0
1605624570000|2020-11-17 14:49:30|4280.98|4280.98|4279.98|4279.98|4280.98|4280.98|4279.98|4279.98|0
1605624580000|2020-11-17 14:49:40|4279.74|4279.74|4280.2|4280.2|4280.2|4280.2|4279.67|4279.67|0
1605624590000|2020-11-17 14:49:50|4279.76|4279.76|4279.98|4279.98|4279.98|4279.98|4279.76|4279.76|0
1605624600000|2020-11-17 14:50:00|4279.69|4279.69|4280.33|4280.33|4280.33|4280.33|4279.45|4279.45|0
1605624610000|2020-11-17 14:50:10|4280.98|4280.98|4280.25|4280.25|4281.86|4281.86|4280.25|4280.25|0
1605624620000|2020-11-17 14:50:20|4280.03|4280.03|4277.22|4277.22|4280.03|4280.03|4277.22|4277.22|0
1605624630000|2020-11-17 14:50:30|4275.18|4275.18|4276.11|4276.11|4276.11|4276.11|4275.18|4275.18|0
1605624640000|2020-11-17 14:50:40|4276.55|4276.55|4276.06|4276.06|4277.89|4277.89|4276.06|4276.06|0
1605624650000|2020-11-17 14:50:50|4276.79|4276.79|4276.64|4276.64|4277.37|4277.37|4276.06|4276.06|0
1605624660000|2020-11-17 14:51:00|4276.06|4276.06|4274.06|4274.06|4276.06|4276.06|4274.06|4274.06|0
1605624670000|2020-11-17 14:51:10|4273.18|4273.18|4273.18|4273.18|4273.18|4273.18|4273.18|4273.18|0
1605624680000|2020-11-17 14:51:20|4273.77|4273.77|4272.87|4272.87|4273.77|4273.77|4272.87|4272.87|0
1605624690000|2020-11-17 14:51:30|4272.44|4272.44|4270.2|4270.2|4272.73|4272.73|4270.2|4270.2|0
1605624700000|2020-11-17 14:51:40|4270.79|4270.79|4270.3|4270.3|4270.79|4270.79|4270.3|4270.3|0
1605624710000|2020-11-17 14:51:50|4270.52|4270.52|4272.98|4272.98|4272.98|4272.98|4270.22|4270.22|0
1605624720000|2020-11-17 14:52:00|4272.32|4272.32|4268.03|4268.03|4272.32|4272.32|4267.74|4267.74|0
1605624730000|2020-11-17 14:52:10|4268.05|4268.05|4269.53|4269.53|4269.53|4269.53|4268.05|4268.05|0
1605624740000|2020-11-17 14:52:20|4269.75|4269.75|4269.75|4269.75|4269.97|4269.97|4269.75|4269.75|0
1605624750000|2020-11-17 14:52:30|4268.73|4268.73|4268.45|4268.45|4268.73|4268.73|4268.45|4268.45|0
1605624760000|2020-11-17 14:52:40|4268.16|4268.16|4269.78|4269.78|4269.79|4269.79|4268.16|4268.16|0
1605624770000|2020-11-17 14:52:50|4270.03|4270.03|4269.25|4269.25|4270.03|4270.03|4269.25|4269.25|0
1605624780000|2020-11-17 14:53:00|4269.54|4269.54|4269.73|4269.73|4270.03|4270.03|4269.54|4269.54|0
1605624790000|2020-11-17 14:53:10|4269.98|4269.98|4271.28|4271.28|4271.28|4271.28|4269.76|4269.76|0
1605624800000|2020-11-17 14:53:20|4271.58|4271.58|4271|4271|4271.87|4271.87|4271|4271|0
1605624810000|2020-11-17 14:53:30|4271.29|4271.29|4271|4271|4271.29|4271.29|4271|4271|0
1605624820000|2020-11-17 14:53:40|4270.51|4270.51|4270.22|4270.22|4270.51|4270.51|4270.22|4270.22|0
1605624830000|2020-11-17 14:53:50|4269.49|4269.49|4269.61|4269.61|4269.61|4269.61|4268.97|4268.97|0
1605624840000|2020-11-17 14:54:00|4269.32|4269.32|4268.39|4268.39|4269.54|4269.54|4268.18|4268.18|0
1605624850000|2020-11-17 14:54:10|4268.64|4268.64|4268.18|4268.18|4268.64|4268.64|4268.18|4268.18|0
1605624860000|2020-11-17 14:54:20|4266.49|4266.49|4265.79|4265.79|4266.49|4266.49|4265.79|4265.79|0
1605624870000|2020-11-17 14:54:30|4266.01|4266.01|4266.59|4266.59|4266.59|4266.59|4266.01|4266.01|0
1605624880000|2020-11-17 14:54:40|4265.71|4265.71|4263.11|4263.11|4265.71|4265.71|4262.58|4262.58|0
1605624890000|2020-11-17 14:54:50|4263.33|4263.33|4262.89|4262.89|4263.33|4263.33|4262.89|4262.89|0
1605624900000|2020-11-17 14:55:00|4263.14|4263.14|4262.16|4262.16|4263.36|4263.36|4261.68|4261.68|0
1605624910000|2020-11-17 14:55:10|4262.46|4262.46|4264.86|4264.86|4264.86|4264.86|4262.46|4262.46|0
1605624920000|2020-11-17 14:55:20|4264.43|4264.43|4264.43|4264.43|4264.43|4264.43|4264.43|4264.43|0
1605624930000|2020-11-17 14:55:30|4264.65|4264.65|4265.47|4265.47|4265.47|4265.47|4264.65|4264.65|0
1605624940000|2020-11-17 14:55:40|4265.23|4265.23|4265.49|4265.49|4265.79|4265.79|4264.65|4264.65|0
1605624950000|2020-11-17 14:55:50|4264.74|4264.74|4263.96|4263.96|4264.74|4264.74|4262.75|4262.75|0
1605624960000|2020-11-17 14:56:00|4264.5|4264.5|4265.2|4265.2|4265.47|4265.47|4264.5|4264.5|0
1605624970000|2020-11-17 14:56:10|4264.28|4264.28|4264.5|4264.5|4264.5|4264.5|4264.21|4264.21|0
1605624980000|2020-11-17 14:56:20|4264.72|4264.72|4262.02|4262.02|4264.72|4264.72|4262.02|4262.02|0
1605624990000|2020-11-17 14:56:30|4261.44|4261.44|4262.28|4262.28|4262.28|4262.28|4261.44|4261.44|0
1605625000000|2020-11-17 14:56:40|4261.85|4261.85|4261.55|4261.55|4261.99|4261.99|4261.26|4261.26|0
1605625010000|2020-11-17 14:56:50|4261.77|4261.77|4262.07|4262.07|4262.31|4262.31|4261.53|4261.53|0
1605625020000|2020-11-17 14:57:00|4261.58|4261.58|4261.8|4261.8|4261.8|4261.8|4261.34|4261.34|0
1605625030000|2020-11-17 14:57:10|4261.92|4261.92|4261.48|4261.48|4261.92|4261.92|4261.48|4261.48|0
1605625040000|2020-11-17 14:57:20|4261.7|4261.7|4261.21|4261.21|4261.7|4261.7|4261.21|4261.21|0
1605625050000|2020-11-17 14:57:30|4261.2|4261.2|4259.88|4259.88|4261.2|4261.2|4259.88|4259.88|0
1605625060000|2020-11-17 14:57:40|4258.4|4258.4|4256.07|4256.07|4258.4|4258.4|4255.63|4255.63|0
1605625070000|2020-11-17 14:57:50|4256.03|4256.03|4254.74|4254.74|4256.24|4256.24|4254.52|4254.52|0
1605625080000|2020-11-17 14:58:00|4254.45|4254.45|4254.01|4254.01|4254.45|4254.45|4253.57|4253.57|0
1605625090000|2020-11-17 14:58:10|4254.23|4254.23|4254.3|4254.3|4254.52|4254.52|4254.23|4254.23|0
1605625100000|2020-11-17 14:58:20|4254.01|4254.01|4254.18|4254.18|4254.84|4254.84|4253.74|4253.74|0
1605625110000|2020-11-17 14:58:30|4254.47|4254.47|4257.17|4257.17|4257.17|4257.17|4254.47|4254.47|0
1605625120000|2020-11-17 14:58:40|4257.61|4257.61|4256.63|4256.63|4257.61|4257.61|4256.63|4256.63|0
1605625130000|2020-11-17 14:58:50|4256.85|4256.85|4256.45|4256.45|4256.85|4256.85|4256.42|4256.42|0
1605625140000|2020-11-17 14:59:00|4256.74|4256.74|4254.94|4254.94|4256.74|4256.74|4254.28|4254.28|0
1605625150000|2020-11-17 14:59:10|4255.62|4255.62|4256.5|4256.5|4256.5|4256.5|4255.62|4255.62|0
1605625160000|2020-11-17 14:59:20|4257.47|4257.47|4257.83|4257.83|4258.64|4258.64|4257.18|4257.18|0
1605625170000|2020-11-17 14:59:30|4257.62|4257.62|4257.83|4257.83|4257.83|4257.83|4257.35|4257.35|0
1605625180000|2020-11-17 14:59:40|4258.13|4258.13|4256.62|4256.62|4258.13|4258.13|4256.62|4256.62|0
1605625190000|2020-11-17 14:59:50|4256.33|4256.33|4256.81|4256.81|4256.81|4256.81|4255.79|4255.79|0
1605625200000|2020-11-17 15:00:00|4256.6|4256.6|4257.45|4257.45|4257.45|4257.45|4254.38|4254.38|0
1605625210000|2020-11-17 15:00:10|4257.67|4257.67|4257.37|4257.37|4257.67|4257.67|4257.37|4257.37|0
1605625220000|2020-11-17 15:00:20|4257.08|4257.08|4258.81|4258.81|4258.81|4258.81|4257.08|4257.08|0
1605625230000|2020-11-17 15:00:30|4259.03|4259.03|4259.3|4259.3|4260.07|4260.07|4259.03|4259.03|0
1605625240000|2020-11-17 15:00:40|4258.57|4258.57|4258.57|4258.57|4258.57|4258.57|4258.57|4258.57|0
1605625250000|2020-11-17 15:00:50|4259.15|4259.15|4262.31|4262.31|4262.31|4262.31|4259.15|4259.15|0
1605625260000|2020-11-17 15:01:00|4262.9|4262.9|4263.68|4263.68|4263.68|4263.68|4262.9|4262.9|0
1605625270000|2020-11-17 15:01:10|4264.26|4264.26|4265.53|4265.53|4266.11|4266.11|4264.26|4264.26|0
1605625280000|2020-11-17 15:01:20|4267.28|4267.28|4266.68|4266.68|4267.28|4267.28|4266.33|4266.33|0
1605625290000|2020-11-17 15:01:30|4266.38|4266.38|4267.11|4267.11|4267.11|4267.11|4266.38|4266.38|0
1605625300000|2020-11-17 15:01:40|4267.77|4267.77|4267.04|4267.04|4268.74|4268.74|4267.04|4267.04|0
1605625310000|2020-11-17 15:01:50|4266.74|4266.74|4266.52|4266.52|4266.74|4266.74|4266.52|4266.52|0
1605625320000|2020-11-17 15:02:00|4265.58|4265.58|4265.5|4265.5|4266.04|4266.04|4265.5|4265.5|0
1605625330000|2020-11-17 15:02:10|4264.92|4264.92|4265.77|4265.77|4265.77|4265.77|4264.7|4264.7|0
1605625340000|2020-11-17 15:02:20|4265.55|4265.55|4264.45|4264.45|4265.55|4265.55|4264.45|4264.45|0
1605625350000|2020-11-17 15:02:30|4263.79|4263.79|4263.79|4263.79|4263.79|4263.79|4263.79|4263.79|0
1605625360000|2020-11-17 15:02:40|4263.75|4263.75|4261.96|4261.96|4263.75|4263.75|4261.96|4261.96|0
1605625370000|2020-11-17 15:02:50|4262|4262|4261.7|4261.7|4262|4262|4261.7|4261.7|0
1605625380000|2020-11-17 15:03:00|4261.41|4261.41|4262.04|4262.04|4262.04|4262.04|4261.41|4261.41|0
1605625390000|2020-11-17 15:03:10|4262|4262|4262.02|4262.02|4262.02|4262.02|4262|4262|0
1605625400000|2020-11-17 15:03:20|4261.07|4261.07|4261.42|4261.42|4261.71|4261.71|4260.2|4260.2|0
1605625410000|2020-11-17 15:03:30|4262.39|4262.39|4261.88|4261.88|4262.39|4262.39|4261.88|4261.88|0
1605625420000|2020-11-17 15:03:40|4261.44|4261.44|4260.64|4260.64|4261.44|4261.44|4259.83|4259.83|0
1605625430000|2020-11-17 15:03:50|4260.35|4260.35|4261.29|4261.29|4261.51|4261.51|4260.35|4260.35|0
1605625440000|2020-11-17 15:04:00|4261.38|4261.38|4261.93|4261.93|4262.96|4262.96|4261.38|4261.38|0
1605625450000|2020-11-17 15:04:10|4261.68|4261.68|4260.88|4260.88|4261.68|4261.68|4260.86|4260.86|0
1605625460000|2020-11-17 15:04:20|4260.92|4260.92|4259.9|4259.9|4260.92|4260.92|4259.9|4259.9|0
1605625470000|2020-11-17 15:04:30|4259.6|4259.6|4258.41|4258.41|4259.6|4259.6|4258.41|4258.41|0
1605625480000|2020-11-17 15:04:40|4259.41|4259.41|4259.41|4259.41|4259.63|4259.63|4259.41|4259.41|0
1605625490000|2020-11-17 15:04:50|4259.7|4259.7|4260.44|4260.44|4260.63|4260.63|4259.7|4259.7|0
1605625500000|2020-11-17 15:05:00|4260.14|4260.14|4260.19|4260.19|4260.19|4260.19|4258.95|4258.95|0
1605625510000|2020-11-17 15:05:10|4260.77|4260.77|4263.61|4263.61|4263.61|4263.61|4260.77|4260.77|0
1605625520000|2020-11-17 15:05:20|4263.83|4263.83|4261.77|4261.77|4263.83|4263.83|4261.77|4261.77|0
1605625530000|2020-11-17 15:05:30|4261.19|4261.19|4262.02|4262.02|4262.31|4262.31|4261.19|4261.19|0
1605625540000|2020-11-17 15:05:40|4261.22|4261.22|4260.17|4260.17|4261.22|4261.22|4259.88|4259.88|0
1605625550000|2020-11-17 15:05:50|4259.88|4259.88|4259.88|4259.88|4259.88|4259.88|4259.88|4259.88|0
1605625560000|2020-11-17 15:06:00|4260.17|4260.17|4263.48|4263.48|4263.48|4263.48|4260.17|4260.17|0
1605625570000|2020-11-17 15:06:10|4263.18|4263.18|4263.21|4263.21|4263.43|4263.43|4262.91|4262.91|0
1605625580000|2020-11-17 15:06:20|4263.69|4263.69|4264.11|4264.11|4264.86|4264.86|4263.69|4263.69|0
1605625590000|2020-11-17 15:06:30|4263.59|4263.59|4262.6|4262.6|4263.59|4263.59|4262.6|4262.6|0
1605625600000|2020-11-17 15:06:40|4262.3|4262.3|4262.1|4262.1|4262.34|4262.34|4262.1|4262.1|0
1605625610000|2020-11-17 15:06:50|4261.88|4261.88|4261.18|4261.18|4261.88|4261.88|4261.18|4261.18|0
1605625620000|2020-11-17 15:07:00|4260.3|4260.3|4258.4|4258.4|4260.61|4260.61|4258.4|4258.4|0
1605625630000|2020-11-17 15:07:10|4258.36|4258.36|4258.46|4258.46|4258.65|4258.65|4258.16|4258.16|0
1605625640000|2020-11-17 15:07:20|4258.24|4258.24|4257.99|4257.99|4258.24|4258.24|4257.99|4257.99|0
1605625650000|2020-11-17 15:07:30|4257.7|4257.7|4256.02|4256.02|4257.7|4257.7|4255.97|4255.97|0
1605625660000|2020-11-17 15:07:40|4255.8|4255.8|4255.8|4255.8|4256.1|4256.1|4255.8|4255.8|0
1605625670000|2020-11-17 15:07:50|4256.24|4256.24|4256.02|4256.02|4256.24|4256.24|4256.02|4256.02|0
1605625680000|2020-11-17 15:08:00|4256.51|4256.51|4256.56|4256.56|4256.8|4256.8|4256.27|4256.27|0
1605625690000|2020-11-17 15:08:10|4256.53|4256.53|4256.53|4256.53|4256.53|4256.53|4256.23|4256.23|0
1605625700000|2020-11-17 15:08:20|4257.01|4257.01|4258.32|4258.32|4258.32|4258.32|4257.01|4257.01|0
1605625710000|2020-11-17 15:08:30|4258.61|4258.61|4260.36|4260.36|4260.36|4260.36|4258.61|4258.61|0
1605625720000|2020-11-17 15:08:40|4259.63|4259.63|4258.2|4258.2|4259.63|4259.63|4258.2|4258.2|0
1605625730000|2020-11-17 15:08:50|4258.64|4258.64|4259.22|4259.22|4259.22|4259.22|4258.64|4258.64|0
1605625740000|2020-11-17 15:09:00|4259.66|4259.66|4259.51|4259.51|4259.95|4259.95|4259.21|4259.21|0
1605625750000|2020-11-17 15:09:10|4259.75|4259.75|4259.24|4259.24|4259.75|4259.75|4259.24|4259.24|0
1605625760000|2020-11-17 15:09:20|4259.53|4259.53|4260.31|4260.31|4260.31|4260.31|4259.53|4259.53|0
1605625770000|2020-11-17 15:09:30|4261.19|4261.19|4261.19|4261.19|4261.19|4261.19|4261.19|4261.19|0
1605625780000|2020-11-17 15:09:40|4261.41|4261.41|4258.83|4258.83|4261.41|4261.41|4258.83|4258.83|0
1605625790000|2020-11-17 15:09:50|4259.56|4259.56|4261.09|4261.09|4261.09|4261.09|4259.56|4259.56|0
1605625800000|2020-11-17 15:10:00|4261.84|4261.84|4261.09|4261.09|4261.84|4261.84|4260.6|4260.6|0
1605625810000|2020-11-17 15:10:10|4261.33|4261.33|4262.77|4262.77|4262.77|4262.77|4261.33|4261.33|0
1605625820000|2020-11-17 15:10:20|4262.73|4262.73|4263.99|4263.99|4263.99|4263.99|4262.72|4262.72|0
1605625830000|2020-11-17 15:10:30|4263.69|4263.69|4264.19|4264.19|4264.48|4264.48|4263.69|4263.69|0
1605625840000|2020-11-17 15:10:40|4263.89|4263.89|4264.48|4264.48|4264.48|4264.48|4263.89|4263.89|0
1605625850000|2020-11-17 15:10:50|4264.94|4264.94|4265.09|4265.09|4265.45|4265.45|4264.55|4264.55|0
1605625860000|2020-11-17 15:11:00|4264.5|4264.5|4267.28|4267.28|4267.28|4267.28|4264.5|4264.5|0
1605625870000|2020-11-17 15:11:10|4267.27|4267.27|4269.44|4269.44|4269.44|4269.44|4267.27|4267.27|0
1605625880000|2020-11-17 15:11:20|4269.92|4269.92|4272.96|4272.96|4273.18|4273.18|4269.92|4269.92|0
1605625890000|2020-11-17 15:11:30|4273.18|4273.18|4273|4273|4273.18|4273.18|4272.41|4272.41|0
1605625900000|2020-11-17 15:11:40|4274.48|4274.48|4272.73|4272.73|4274.68|4274.68|4272.73|4272.73|0
1605625910000|2020-11-17 15:11:50|4272.95|4272.95|4272.73|4272.73|4272.95|4272.95|4272.73|4272.73|0
1605625920000|2020-11-17 15:12:00|4272.49|4272.49|4271.24|4271.24|4272.49|4272.49|4271.24|4271.24|0
1605625930000|2020-11-17 15:12:10|4271.46|4271.46|4271.68|4271.68|4271.68|4271.68|4271.46|4271.46|0
1605625940000|2020-11-17 15:12:20|4271.39|4271.39|4270.54|4270.54|4271.39|4271.39|4270.47|4270.47|0
1605625950000|2020-11-17 15:12:30|4270.11|4270.11|4268.99|4268.99|4270.11|4270.11|4268.99|4268.99|0
1605625960000|2020-11-17 15:12:40|4268.77|4268.77|4268.82|4268.82|4268.82|4268.82|4268.52|4268.52|0
1605625970000|2020-11-17 15:12:50|4269.06|4269.06|4268.83|4268.83|4269.28|4269.28|4268.82|4268.82|0
1605625980000|2020-11-17 15:13:00|4269.04|4269.04|4268.02|4268.02|4269.04|4269.04|4267.73|4267.73|0
1605625990000|2020-11-17 15:13:10|4268.24|4268.24|4268.19|4268.19|4268.77|4268.77|4268.15|4268.15|0
1605626000000|2020-11-17 15:13:20|4268.17|4268.17|4270.41|4270.41|4270.41|4270.41|4267.7|4267.7|0
1605626010000|2020-11-17 15:13:30|4270.7|4270.7|4270.21|4270.21|4270.72|4270.72|4270.21|4270.21|0
1605626020000|2020-11-17 15:13:40|4270.45|4270.45|4271.04|4271.04|4271.04|4271.04|4270.45|4270.45|0
1605626030000|2020-11-17 15:13:50|4271.48|4271.48|4271.43|4271.43|4272.52|4272.52|4271.43|4271.43|0
1605626040000|2020-11-17 15:14:00|4271.4|4271.4|4271.23|4271.23|4272.16|4272.16|4271.23|4271.23|0
1605626050000|2020-11-17 15:14:10|4271.53|4271.53|4272.65|4272.65|4272.65|4272.65|4271.53|4271.53|0
1605626060000|2020-11-17 15:14:20|4272.43|4272.43|4272.87|4272.87|4272.87|4272.87|4272.43|4272.43|0
1605626070000|2020-11-17 15:14:30|4273.08|4273.08|4271.89|4271.89|4273.08|4273.08|4271.89|4271.89|0
1605626080000|2020-11-17 15:14:40|4271.01|4271.01|4272.6|4272.6|4272.6|4272.6|4271.01|4271.01|0
1605626090000|2020-11-17 15:14:50|4273.28|4273.28|4273.1|4273.1|4273.32|4273.32|4273.1|4273.1|0
1605626100000|2020-11-17 15:15:00|4272.85|4272.85|4271.71|4271.71|4273.07|4273.07|4271.71|4271.71|0
1605626110000|2020-11-17 15:15:10|4270.64|4270.64|4273.61|4273.61|4273.61|4273.61|4270.64|4270.64|0
1605626120000|2020-11-17 15:15:20|4274.53|4274.53|4275.58|4275.58|4275.58|4275.58|4274.53|4274.53|0
1605626130000|2020-11-17 15:15:30|4275.36|4275.36|4273.68|4273.68|4275.36|4275.36|4273.68|4273.68|0
1605626140000|2020-11-17 15:15:40|4273.39|4273.39|4273.34|4273.34|4273.93|4273.93|4273.34|4273.34|0
1605626150000|2020-11-17 15:15:50|4272.83|4272.83|4273.83|4273.83|4274.12|4274.12|4272.8|4272.8|0
1605626170000|2020-11-17 15:16:10|4273.61|4273.61|4274.41|4274.41|4274.41|4274.41|4273.61|4273.61|0
1605626180000|2020-11-17 15:16:20|4274.63|4274.63|4274.86|4274.86|4274.88|4274.88|4274.63|4274.63|0
1605626190000|2020-11-17 15:16:30|4275.08|4275.08|4276.76|4276.76|4276.76|4276.76|4274.79|4274.79|0
1605626200000|2020-11-17 15:16:40|4277.35|4277.35|4277.14|4277.14|4277.59|4277.59|4277.14|4277.14|0
1605626210000|2020-11-17 15:16:50|4276.85|4276.85|4275.39|4275.39|4276.85|4276.85|4275.39|4275.39|0
1605626220000|2020-11-17 15:17:00|4275.64|4275.64|4276.37|4276.37|4277.9|4277.9|4275.64|4275.64|0
1605626230000|2020-11-17 15:17:10|4275.88|4275.88|4273.14|4273.14|4275.88|4275.88|4272.43|4272.43|0
1605626240000|2020-11-17 15:17:20|4273.58|4273.58|4276.05|4276.05|4276.05|4276.05|4273.58|4273.58|0
1605626250000|2020-11-17 15:17:30|4276.27|4276.27|4275.7|4275.7|4276.36|4276.36|4275.7|4275.7|0
1605626260000|2020-11-17 15:17:40|4274.98|4274.98|4275.15|4275.15|4275.15|4275.15|4273.95|4273.95|0
1605626270000|2020-11-17 15:17:50|4275.39|4275.39|4277.94|4277.94|4277.94|4277.94|4275.39|4275.39|0
1605626280000|2020-11-17 15:18:00|4278.23|4278.23|4278.72|4278.72|4279.16|4279.16|4278.23|4278.23|0
1605626290000|2020-11-17 15:18:10|4279.16|4279.16|4279.99|4279.99|4279.99|4279.99|4279.16|4279.16|0
1605626300000|2020-11-17 15:18:20|4279.25|4279.25|4280.23|4280.23|4280.23|4280.23|4279.25|4279.25|0
1605626310000|2020-11-17 15:18:30|4280.45|4280.45|4280.47|4280.47|4280.47|4280.47|4280.45|4280.45|0
1605626320000|2020-11-17 15:18:40|4281.01|4281.01|4281.25|4281.25|4282.15|4282.15|4281.01|4281.01|0
1605626330000|2020-11-17 15:18:50|4281.54|4281.54|4284.63|4284.63|4284.63|4284.63|4281.54|4281.54|0
1605626340000|2020-11-17 15:19:00|4284.65|4284.65|4284.93|4284.93|4284.95|4284.95|4284.65|4284.65|0
1605626350000|2020-11-17 15:19:10|4285.22|4285.22|4287.21|4287.21|4287.21|4287.21|4285.22|4285.22|0
1605626360000|2020-11-17 15:19:20|4286.75|4286.75|4286.95|4286.95|4286.97|4286.97|4286.75|4286.75|0
1605626370000|2020-11-17 15:19:30|4287.25|4287.25|4287.72|4287.72|4287.72|4287.72|4286.97|4286.97|0
1605626380000|2020-11-17 15:19:40|4288.02|4288.02|4288.55|4288.55|4289.01|4289.01|4288.02|4288.02|0
1605626390000|2020-11-17 15:19:50|4288.85|4288.85|4290.75|4290.75|4291.24|4291.24|4288.85|4288.85|0
1605626400000|2020-11-17 15:20:00|4291|4291|4291.67|4291.67|4291.99|4291.99|4290.52|4290.52|0
1605626410000|2020-11-17 15:20:10|4292.16|4292.16|4290.94|4290.94|4292.96|4292.96|4290.94|4290.94|0
1605626420000|2020-11-17 15:20:20|4291.67|4291.67|4291.57|4291.57|4291.67|4291.67|4290.89|4290.89|0
1605626430000|2020-11-17 15:20:30|4290.99|4290.99|4290.4|4290.4|4291.47|4291.47|4290.4|4290.4|0
1605626440000|2020-11-17 15:20:40|4290.11|4290.11|4290.4|4290.4|4290.4|4290.4|4290.11|4290.11|0
1605626450000|2020-11-17 15:20:50|4290.64|4290.64|4292.61|4292.61|4292.61|4292.61|4290.35|4290.35|0
1605626460000|2020-11-17 15:21:00|4293.2|4293.2|4295.97|4295.97|4295.97|4295.97|4293.2|4293.2|0
1605626470000|2020-11-17 15:21:10|4295.73|4295.73|4296.49|4296.49|4296.95|4296.95|4295.44|4295.44|0
1605626480000|2020-11-17 15:21:20|4296.19|4296.19|4297.15|4297.15|4297.15|4297.15|4295.95|4295.95|0
1605626490000|2020-11-17 15:21:30|4297.73|4297.73|4296.53|4296.53|4297.77|4297.77|4295.48|4295.48|0
1605626500000|2020-11-17 15:21:40|4296.77|4296.77|4296.77|4296.77|4296.77|4296.77|4296.77|4296.77|0
1605626510000|2020-11-17 15:21:50|4297.07|4297.07|4298.38|4298.38|4298.6|4298.6|4297.07|4297.07|0
1605626520000|2020-11-17 15:22:00|4298.87|4298.87|4300.06|4300.06|4300.11|4300.11|4298.87|4298.87|0
1605626530000|2020-11-17 15:22:10|4299.47|4299.47|4300.06|4300.06|4300.13|4300.13|4299.25|4299.25|0
1605626540000|2020-11-17 15:22:20|4299.84|4299.84|4298.84|4298.84|4299.84|4299.84|4298.6|4298.6|0
1605626550000|2020-11-17 15:22:30|4298.26|4298.26|4297.26|4297.26|4298.26|4298.26|4297.26|4297.26|0
1605626560000|2020-11-17 15:22:40|4297.5|4297.5|4297.46|4297.46|4297.5|4297.5|4297.21|4297.21|0
1605626570000|2020-11-17 15:22:50|4296.98|4296.98|4297.54|4297.54|4297.76|4297.76|4296.98|4296.98|0
1605626580000|2020-11-17 15:23:00|4297.73|4297.73|4298.43|4298.43|4299.08|4299.08|4297.43|4297.43|0
1605626590000|2020-11-17 15:23:10|4298.72|4298.72|4296.69|4296.69|4298.72|4298.72|4296.43|4296.43|0
1605626600000|2020-11-17 15:23:20|4296.91|4296.91|4297.28|4297.28|4298.27|4298.27|4296.91|4296.91|0
1605626610000|2020-11-17 15:23:30|4297.71|4297.71|4297.71|4297.71|4297.71|4297.71|4297.71|4297.71|0
1605626620000|2020-11-17 15:23:40|4297.01|4297.01|4297.6|4297.6|4297.6|4297.6|4297.01|4297.01|0
1605626630000|2020-11-17 15:23:50|4297.89|4297.89|4297.79|4297.79|4297.89|4297.89|4297.3|4297.3|0
1605626640000|2020-11-17 15:24:00|4298.01|4298.01|4297.47|4297.47|4298.01|4298.01|4297.47|4297.47|0
1605626650000|2020-11-17 15:24:10|4297.71|4297.71|4298.79|4298.79|4298.79|4298.79|4297.71|4297.71|0
1605626660000|2020-11-17 15:24:20|4299.08|4299.08|4300.81|4300.81|4301|4301|4299.08|4299.08|0
1605626670000|2020-11-17 15:24:30|4300.22|4300.22|4299.17|4299.17|4300.22|4300.22|4299.17|4299.17|0
1605626680000|2020-11-17 15:24:40|4299.76|4299.76|4300.68|4300.68|4300.68|4300.68|4299.76|4299.76|0
1605626690000|2020-11-17 15:24:50|4302.22|4302.22|4301.95|4301.95|4302.22|4302.22|4301.93|4301.93|0
1605626700000|2020-11-17 15:25:00|4301.93|4301.93|4302.21|4302.21|4302.72|4302.72|4301.93|4301.93|0
1605626710000|2020-11-17 15:25:10|4302.43|4302.43|4302.79|4302.79|4303.01|4303.01|4302.13|4302.13|0
1605626720000|2020-11-17 15:25:20|4303.01|4303.01|4303.01|4303.01|4303.01|4303.01|4303.01|4303.01|0
1605626730000|2020-11-17 15:25:30|4303.05|4303.05|4305.55|4305.55|4306.03|4306.03|4303.05|4303.05|0
1605626740000|2020-11-17 15:25:40|4304.89|4304.89|4303.52|4303.52|4304.89|4304.89|4303.52|4303.52|0
1605626750000|2020-11-17 15:25:50|4303.99|4303.99|4303.5|4303.5|4303.99|4303.99|4303.5|4303.5|0
1605626760000|2020-11-17 15:26:00|4303.72|4303.72|4305.07|4305.07|4305.07|4305.07|4303.7|4303.7|0
1605626770000|2020-11-17 15:26:10|4304.48|4304.48|4302.07|4302.07|4304.48|4304.48|4302.07|4302.07|0
1605626780000|2020-11-17 15:26:20|4301.63|4301.63|4301.1|4301.1|4301.63|4301.63|4301.1|4301.1|0
1605626790000|2020-11-17 15:26:30|4300.85|4300.85|4300.56|4300.56|4300.85|4300.85|4300.34|4300.34|0
1605626800000|2020-11-17 15:26:40|4300.85|4300.85|4302.83|4302.83|4302.83|4302.83|4300.61|4300.61|0
1605626810000|2020-11-17 15:26:50|4303.12|4303.12|4301.78|4301.78|4303.12|4303.12|4301.49|4301.49|0
1605626820000|2020-11-17 15:27:00|4301.81|4301.81|4301.49|4301.49|4301.81|4301.81|4300.69|4300.69|0
1605626830000|2020-11-17 15:27:10|4301.71|4301.71|4302.49|4302.49|4302.49|4302.49|4301.71|4301.71|0
1605626840000|2020-11-17 15:27:20|4303.22|4303.22|4301.95|4301.95|4303.97|4303.97|4301.95|4301.95|0
1605626860000|2020-11-17 15:27:40|4302.17|4302.17|4302.46|4302.46|4302.46|4302.46|4301.95|4301.95|0
1605626870000|2020-11-17 15:27:50|4302.71|4302.71|4304.73|4304.73|4304.73|4304.73|4302.71|4302.71|0
1605626880000|2020-11-17 15:28:00|4304.43|4304.43|4304.9|4304.9|4304.9|4304.9|4304.42|4304.42|0
1605626890000|2020-11-17 15:28:10|4305.14|4305.14|4304.22|4304.22|4305.14|4305.14|4304.22|4304.22|0
1605626910000|2020-11-17 15:28:30|4304.43|4304.43|4304.75|4304.75|4304.97|4304.97|4304.43|4304.43|0
1605626920000|2020-11-17 15:28:40|4304.16|4304.16|4306.62|4306.62|4306.62|4306.62|4304.16|4304.16|0
1605626930000|2020-11-17 15:28:50|4306.58|4306.58|4307.36|4307.36|4307.36|4307.36|4306.58|4306.58|0
1605626940000|2020-11-17 15:29:00|4307.6|4307.6|4308.55|4308.55|4308.55|4308.55|4307.6|4307.6|0
1605626950000|2020-11-17 15:29:10|4309.02|4309.02|4305.9|4305.9|4309.07|4309.07|4305.9|4305.9|0
1605626960000|2020-11-17 15:29:20|4305.87|4305.87|4305.87|4305.87|4305.87|4305.87|4305.87|4305.87|0
1605626970000|2020-11-17 15:29:30|4306.55|4306.55|4306.55|4306.55|4306.55|4306.55|4306.55|4306.55|0
1605626980000|2020-11-17 15:29:40|4307.06|4307.06|4307.84|4307.84|4307.84|4307.84|4307.06|4307.06|0
1605626990000|2020-11-17 15:29:50|4307.6|4307.6|4308.11|4308.11|4308.11|4308.11|4307.09|4307.09|0
1605627000000|2020-11-17 15:30:00|4308.33|4308.33|4307.41|4307.41|4308.33|4308.33|4307.41|4307.41|0
1605627010000|2020-11-17 15:30:10|4307.16|4307.16|4304.78|4304.78|4307.16|4307.16|4304.56|4304.56|0
1605627020000|2020-11-17 15:30:20|4304.56|4304.56|4303.05|4303.05|4304.56|4304.56|4302.76|4302.76|0
1605627030000|2020-11-17 15:30:30|4302.61|4302.61|4304.63|4304.63|4304.63|4304.63|4302.61|4302.61|0
1605627040000|2020-11-17 15:30:40|4304.92|4304.92|4303.66|4303.66|4305.58|4305.58|4303.66|4303.66|0
1605627050000|2020-11-17 15:30:50|4303.44|4303.44|4302.49|4302.49|4303.44|4303.44|4302.49|4302.49|0
1605627060000|2020-11-17 15:31:00|4302.25|4302.25|4302.83|4302.83|4302.83|4302.83|4300.79|4300.79|0
1605627070000|2020-11-17 15:31:10|4302.59|4302.59|4302.13|4302.13|4302.59|4302.59|4301.83|4301.83|0
1605627080000|2020-11-17 15:31:20|4302.15|4302.15|4302.15|4302.15|4302.15|4302.15|4302.15|4302.15|0
1605627090000|2020-11-17 15:31:30|4302.39|4302.39|4303.07|4303.07|4303.07|4303.07|4302.39|4302.39|0
1605627100000|2020-11-17 15:31:40|4303.37|4303.37|4303.44|4303.44|4305.36|4305.36|4303.37|4303.37|0
1605627110000|2020-11-17 15:31:50|4303.66|4303.66|4306.24|4306.24|4306.24|4306.24|4303.66|4303.66|0
1605627120000|2020-11-17 15:32:00|4306.68|4306.68|4306.14|4306.14|4306.92|4306.92|4306.14|4306.14|0
1605627130000|2020-11-17 15:32:10|4306.12|4306.12|4307.12|4307.12|4307.12|4307.12|4306.12|4306.12|0
1605627140000|2020-11-17 15:32:20|4307.63|4307.63|4308.17|4308.17|4308.17|4308.17|4307.63|4307.63|0
1605627150000|2020-11-17 15:32:30|4309.05|4309.05|4308.47|4308.47|4309.05|4309.05|4308.17|4308.17|0
1605627170000|2020-11-17 15:32:50|4308.52|4308.52|4307.18|4307.18|4308.52|4308.52|4307.18|4307.18|0
1605627180000|2020-11-17 15:33:00|4306.96|4306.96|4306.67|4306.67|4306.96|4306.96|4306.67|4306.67|0
1605627190000|2020-11-17 15:33:10|4306.42|4306.42|4306.06|4306.06|4306.96|4306.96|4305.77|4305.77|0
1605627200000|2020-11-17 15:33:20|4305.18|4305.18|4308.93|4308.93|4309.22|4309.22|4305.18|4305.18|0
1605627210000|2020-11-17 15:33:30|4308.95|4308.95|4310.67|4310.67|4310.67|4310.67|4308.95|4308.95|0
1605627220000|2020-11-17 15:33:40|4310.97|4310.97|4309.95|4309.95|4311.92|4311.92|4309.74|4309.74|0
1605627230000|2020-11-17 15:33:50|4310.2|4310.2|4310.71|4310.71|4310.95|4310.95|4310.2|4310.2|0
1605627240000|2020-11-17 15:34:00|4310.95|4310.95|4310.2|4310.2|4311.46|4311.46|4310.2|4310.2|0
1605627250000|2020-11-17 15:34:10|4310.42|4310.42|4310.12|4310.12|4310.71|4310.71|4310.12|4310.12|0
1605627260000|2020-11-17 15:34:20|4309.9|4309.9|4309.9|4309.9|4309.9|4309.9|4309.9|4309.9|0
1605627270000|2020-11-17 15:34:30|4309.32|4309.32|4309.4|4309.4|4309.61|4309.61|4308.86|4308.86|0
1605627280000|2020-11-17 15:34:40|4309.11|4309.11|4309.33|4309.33|4309.35|4309.35|4309.11|4309.11|0
1605627290000|2020-11-17 15:34:50|4309.34|4309.34|4309.64|4309.64|4309.64|4309.64|4309.34|4309.34|0
1605627300000|2020-11-17 15:35:00|4309.93|4309.93|4308.37|4308.37|4309.93|4309.93|4308.37|4308.37|0
1605627310000|2020-11-17 15:35:10|4308.13|4308.13|4309.15|4309.15|4309.15|4309.15|4307.13|4307.13|0
1605627320000|2020-11-17 15:35:20|4309.74|4309.74|4309.79|4309.79|4310.23|4310.23|4309.74|4309.74|0
1605627330000|2020-11-17 15:35:30|4308.62|4308.62|4308.13|4308.13|4308.62|4308.62|4307.91|4307.91|0
1605627340000|2020-11-17 15:35:40|4308.72|4308.72|4309.15|4309.15|4309.4|4309.4|4308.72|4308.72|0
1605627350000|2020-11-17 15:35:50|4309.4|4309.4|4309.39|4309.39|4309.93|4309.93|4309.39|4309.39|0
1605627360000|2020-11-17 15:36:00|4309.68|4309.68|4309.66|4309.66|4309.68|4309.68|4309.44|4309.44|0
1605627370000|2020-11-17 15:36:10|4309.41|4309.41|4309.9|4309.9|4309.9|4309.9|4309.41|4309.41|0
1605627380000|2020-11-17 15:36:20|4310.14|4310.14|4310.43|4310.43|4310.43|4310.43|4310.14|4310.14|0
1605627390000|2020-11-17 15:36:30|4311.16|4311.16|4311.4|4311.4|4311.67|4311.67|4310.94|4310.94|0
1605627400000|2020-11-17 15:36:40|4311.65|4311.65|4311.43|4311.43|4311.65|4311.65|4311.43|4311.43|0
1605627410000|2020-11-17 15:36:50|4311.65|4311.65|4312.18|4312.18|4312.18|4312.18|4311.65|4311.65|0
1605627420000|2020-11-17 15:37:00|4312.48|4312.48|4311.94|4311.94|4313.62|4313.62|4311.94|4311.94|0
1605627430000|2020-11-17 15:37:10|4312.18|4312.18|4311.86|4311.86|4312.18|4312.18|4311.86|4311.86|0
1605627440000|2020-11-17 15:37:20|4311.64|4311.64|4310.19|4310.19|4311.64|4311.64|4310.19|4310.19|0
1605627450000|2020-11-17 15:37:30|4309.89|4309.89|4312.23|4312.23|4312.23|4312.23|4309.89|4309.89|0
1605627460000|2020-11-17 15:37:40|4312.52|4312.52|4310.65|4310.65|4312.52|4312.52|4310.65|4310.65|0
1605627470000|2020-11-17 15:37:50|4311.24|4311.24|4311.38|4311.38|4311.38|4311.38|4310.94|4310.94|0
1605627480000|2020-11-17 15:38:00|4312.11|4312.11|4312.11|4312.11|4312.11|4312.11|4312.11|4312.11|0
1605627490000|2020-11-17 15:38:10|4311.82|4311.82|4311.82|4311.82|4311.82|4311.82|4311.82|4311.82|0
1605627500000|2020-11-17 15:38:20|4311.57|4311.57|4311.62|4311.62|4311.62|4311.62|4311.11|4311.11|0
1605627510000|2020-11-17 15:38:30|4311.84|4311.84|4313.96|4313.96|4313.96|4313.96|4311.55|4311.55|0
1605627520000|2020-11-17 15:38:40|4314.93|4314.93|4312.81|4312.81|4314.93|4314.93|4312.81|4312.81|0
1605627530000|2020-11-17 15:38:50|4313.4|4313.4|4314.04|4314.04|4314.99|4314.99|4312.02|4312.02|0
1605627540000|2020-11-17 15:39:00|4314.33|4314.33|4313.29|4313.29|4314.33|4314.33|4313.29|4313.29|0
1605627550000|2020-11-17 15:39:10|4312.99|4312.99|4313.21|4313.21|4313.51|4313.51|4312.99|4312.99|0
1605627560000|2020-11-17 15:39:20|4312.92|4312.92|4313.21|4313.21|4313.21|4313.21|4312.92|4312.92|0
1605627570000|2020-11-17 15:39:30|4312.97|4312.97|4312.98|4312.98|4312.98|4312.98|4312.97|4312.97|0
1605627580000|2020-11-17 15:39:40|4313.51|4313.51|4313.29|4313.29|4313.97|4313.97|4313.29|4313.29|0
1605627590000|2020-11-17 15:39:50|4314.05|4314.05|4315.04|4315.04|4315.04|4315.04|4314.05|4314.05|0
1605627600000|2020-11-17 15:40:00|4314.8|4314.8|4315.36|4315.36|4315.61|4315.61|4314.8|4314.8|0
1605627610000|2020-11-17 15:40:10|4315.15|4315.15|4316.38|4316.38|4316.38|4316.38|4315.15|4315.15|0
1605627620000|2020-11-17 15:40:20|4316.68|4316.68|4318.39|4318.39|4318.39|4318.39|4316.68|4316.68|0
1605627630000|2020-11-17 15:40:30|4318.63|4318.63|4318.68|4318.68|4318.68|4318.68|4318.39|4318.39|0
1605627640000|2020-11-17 15:40:40|4318.92|4318.92|4318.96|4318.96|4318.96|4318.96|4318.92|4318.92|0
1605627650000|2020-11-17 15:40:50|4319.21|4319.21|4320.86|4320.86|4320.86|4320.86|4319.21|4319.21|0
1605627660000|2020-11-17 15:41:00|4321.35|4321.35|4321.64|4321.64|4321.64|4321.64|4321.35|4321.35|0
1605627670000|2020-11-17 15:41:10|4321.35|4321.35|4322.08|4322.08|4322.44|4322.44|4321.35|4321.35|0
1605627680000|2020-11-17 15:41:20|4322.37|4322.37|4321.57|4321.57|4322.37|4322.37|4321.57|4321.57|0
1605627690000|2020-11-17 15:41:30|4321.27|4321.27|4320.06|4320.06|4321.27|4321.27|4319.57|4319.57|0
1605627700000|2020-11-17 15:41:40|4320.35|4320.35|4320.11|4320.11|4320.57|4320.57|4319.84|4319.84|0
1605627710000|2020-11-17 15:41:50|4319.81|4319.81|4319.35|4319.35|4319.81|4319.81|4319.06|4319.06|0
1605627720000|2020-11-17 15:42:00|4319.11|4319.11|4316.17|4316.17|4319.11|4319.11|4316.17|4316.17|0
1605627730000|2020-11-17 15:42:10|4316.63|4316.63|4316.15|4316.15|4316.87|4316.87|4316.15|4316.15|0
1605627740000|2020-11-17 15:42:20|4316.17|4316.17|4317.34|4317.34|4317.34|4317.34|4315.91|4315.91|0
1605627750000|2020-11-17 15:42:30|4317.83|4317.83|4317.05|4317.05|4318.34|4318.34|4317.05|4317.05|0
1605627760000|2020-11-17 15:42:40|4318.82|4318.82|4320.04|4320.04|4320.04|4320.04|4318.53|4318.53|0
1605627770000|2020-11-17 15:42:50|4319.75|4319.75|4319.56|4319.56|4319.78|4319.78|4319.56|4319.56|0
1605627780000|2020-11-17 15:43:00|4319.27|4319.27|4319.32|4319.32|4319.54|4319.54|4319.03|4319.03|0
1605627790000|2020-11-17 15:43:10|4319.03|4319.03|4319.32|4319.32|4319.61|4319.61|4319.03|4319.03|0
1605627800000|2020-11-17 15:43:20|4319.03|4319.03|4319.32|4319.32|4319.32|4319.32|4318.78|4318.78|0
1605627810000|2020-11-17 15:43:30|4320.54|4320.54|4321.34|4321.34|4321.58|4321.58|4320.54|4320.54|0
1605627820000|2020-11-17 15:43:40|4321.53|4321.53|4322.31|4322.31|4323.33|4323.33|4321.53|4321.53|0
1605627830000|2020-11-17 15:43:50|4322.09|4322.09|4323.21|4323.21|4323.21|4323.21|4322.09|4322.09|0
1605627840000|2020-11-17 15:44:00|4322.91|4322.91|4321.16|4321.16|4322.91|4322.91|4321.16|4321.16|0
1605627850000|2020-11-17 15:44:10|4321.46|4321.46|4323.06|4323.06|4323.06|4323.06|4321.46|4321.46|0
1605627860000|2020-11-17 15:44:20|4324.18|4324.18|4324.76|4324.76|4324.76|4324.76|4324.14|4324.14|0
1605627870000|2020-11-17 15:44:30|4324.8|4324.8|4325.99|4325.99|4325.99|4325.99|4324.8|4324.8|0
1605627880000|2020-11-17 15:44:40|4326.47|4326.47|4325.99|4325.99|4326.47|4326.47|4325.99|4325.99|0
1605627890000|2020-11-17 15:44:50|4325.77|4325.77|4325.77|4325.77|4325.77|4325.77|4325.77|4325.77|0
1605627900000|2020-11-17 15:45:00|4325.33|4325.33|4324.75|4324.75|4325.33|4325.33|4324.75|4324.75|0
1605627910000|2020-11-17 15:45:10|4325.04|4325.04|4325.48|4325.48|4325.48|4325.48|4325.02|4325.02|0
1605627920000|2020-11-17 15:45:20|4325.78|4325.78|4328.21|4328.21|4328.21|4328.21|4325.78|4325.78|0
1605627930000|2020-11-17 15:45:30|4327.96|4327.96|4327.75|4327.75|4327.96|4327.96|4327.75|4327.75|0
1605627940000|2020-11-17 15:45:40|4327.96|4327.96|4328.49|4328.49|4328.73|4328.73|4327.96|4327.96|0
1605627950000|2020-11-17 15:45:50|4328.2|4328.2|4328.2|4328.2|4328.2|4328.2|4328.2|4328.2|0
1605627960000|2020-11-17 15:46:00|4327.96|4327.96|4327.28|4327.28|4327.96|4327.96|4327.28|4327.28|0
1605627970000|2020-11-17 15:46:10|4327.03|4327.03|4325.77|4325.77|4327.03|4327.03|4325.77|4325.77|0
1605627980000|2020-11-17 15:46:20|4326.01|4326.01|4327.28|4327.28|4327.98|4327.98|4326.01|4326.01|0
1605627990000|2020-11-17 15:46:30|4327.06|4327.06|4328.78|4328.78|4328.78|4328.78|4327.06|4327.06|0
1605628000000|2020-11-17 15:46:40|4328.54|4328.54|4328.25|4328.25|4328.54|4328.54|4328.25|4328.25|0
1605628010000|2020-11-17 15:46:50|4328.73|4328.73|4329.2|4329.2|4329.2|4329.2|4328.73|4328.73|0
1605628020000|2020-11-17 15:47:00|4329.49|4329.49|4330.27|4330.27|4330.49|4330.49|4329.29|4329.29|0
1605628030000|2020-11-17 15:47:10|4330.02|4330.02|4329.27|4329.27|4330.02|4330.02|4329.27|4329.27|0
1605628040000|2020-11-17 15:47:20|4328.98|4328.98|4328.73|4328.73|4328.98|4328.98|4328.73|4328.73|0
1605628050000|2020-11-17 15:47:30|4329.03|4329.03|4325.74|4325.74|4329.03|4329.03|4325.74|4325.74|0
1605628060000|2020-11-17 15:47:40|4325.52|4325.52|4325.27|4325.27|4325.54|4325.54|4325.05|4325.05|0
1605628070000|2020-11-17 15:47:50|4326|4326|4327.56|4327.56|4327.56|4327.56|4325.51|4325.51|0
1605628080000|2020-11-17 15:48:00|4327.27|4327.27|4327.27|4327.27|4327.27|4327.27|4327.27|4327.27|0
1605628090000|2020-11-17 15:48:10|4327.05|4327.05|4327.05|4327.05|4327.05|4327.05|4326.75|4326.75|0
1605628100000|2020-11-17 15:48:20|4327.73|4327.73|4327.48|4327.48|4327.73|4327.73|4327.48|4327.48|0
1605628110000|2020-11-17 15:48:30|4327.19|4327.19|4328.26|4328.26|4328.26|4328.26|4327.19|4327.19|0
1605628120000|2020-11-17 15:48:40|4328.48|4328.48|4328.48|4328.48|4328.48|4328.48|4328.48|4328.48|0
1605628130000|2020-11-17 15:48:50|4328.04|4328.04|4328.48|4328.48|4328.48|4328.48|4328.04|4328.04|0
1605628140000|2020-11-17 15:49:00|4328.24|4328.24|4327.05|4327.05|4328.48|4328.48|4327.05|4327.05|0
1605628150000|2020-11-17 15:49:10|4326.75|4326.75|4326.42|4326.42|4326.75|4326.75|4326.42|4326.42|0
1605628160000|2020-11-17 15:49:20|4326.13|4326.13|4326.53|4326.53|4326.53|4326.53|4325.95|4325.95|0
1605628170000|2020-11-17 15:49:30|4326.29|4326.29|4326.8|4326.8|4326.8|4326.8|4326.29|4326.29|0
1605628180000|2020-11-17 15:49:40|4327.1|4327.1|4326.8|4326.8|4327.1|4327.1|4326.8|4326.8|0
1605628190000|2020-11-17 15:49:50|4326.81|4326.81|4328.97|4328.97|4329.41|4329.41|4326.81|4326.81|0
1605628200000|2020-11-17 15:50:00|4329.27|4329.27|4329.27|4329.27|4329.27|4329.27|4329.27|4329.27|0
1605628210000|2020-11-17 15:50:10|4329.7|4329.7|4329.95|4329.95|4329.95|4329.95|4329.7|4329.7|0
1605628220000|2020-11-17 15:50:20|4330.19|4330.19|4331.43|4331.43|4331.43|4331.43|4330.19|4330.19|0
1605628230000|2020-11-17 15:50:30|4331.97|4331.97|4332.04|4332.04|4332.33|4332.33|4331.97|4331.97|0
1605628240000|2020-11-17 15:50:40|4331.74|4331.74|4331.41|4331.41|4331.74|4331.74|4330.82|4330.82|0
1605628250000|2020-11-17 15:50:50|4331.89|4331.89|4331.6|4331.6|4331.89|4331.89|4331.6|4331.6|0
1605628260000|2020-11-17 15:51:00|4331.84|4331.84|4333.08|4333.08|4333.08|4333.08|4331.84|4331.84|0
1605628270000|2020-11-17 15:51:10|4333.33|4333.33|4335.34|4335.34|4335.34|4335.34|4333.32|4333.32|0
1605628280000|2020-11-17 15:51:20|4335.05|4335.05|4335.05|4335.05|4335.05|4335.05|4335.05|4335.05|0
1605628290000|2020-11-17 15:51:30|4335.34|4335.34|4335.63|4335.63|4335.63|4335.63|4335.05|4335.05|0
1605628300000|2020-11-17 15:51:40|4336.07|4336.07|4335.49|4335.49|4336.07|4336.07|4335.39|4335.39|0
1605628310000|2020-11-17 15:51:50|4335.78|4335.78|4335.32|4335.32|4335.78|4335.78|4335.32|4335.32|0
1605628320000|2020-11-17 15:52:00|4335.02|4335.02|4334.12|4334.12|4335.02|4335.02|4333.37|4333.37|0
1605628330000|2020-11-17 15:52:10|4333.88|4333.88|4333.59|4333.59|4333.88|4333.88|4333.57|4333.57|0
1605628340000|2020-11-17 15:52:20|4333.58|4333.58|4332.1|4332.1|4333.58|4333.58|4332.1|4332.1|0
1605628350000|2020-11-17 15:52:30|4332.4|4332.4|4334.78|4334.78|4334.78|4334.78|4332.4|4332.4|0
1605628360000|2020-11-17 15:52:40|4335.07|4335.07|4335.9|4335.9|4335.9|4335.9|4335.07|4335.07|0
1605628370000|2020-11-17 15:52:50|4336.44|4336.44|4335.25|4335.25|4336.44|4336.44|4335.25|4335.25|0
1605628380000|2020-11-17 15:53:00|4335.49|4335.49|4335.71|4335.71|4335.71|4335.71|4335.49|4335.49|0
1605628390000|2020-11-17 15:53:10|4336|4336|4336|4336|4336|4336|4336|4336|0
1605628400000|2020-11-17 15:53:20|4335.78|4335.78|4336|4336|4336|4336|4335.78|4335.78|0
1605628410000|2020-11-17 15:53:30|4336.97|4336.97|4337.75|4337.75|4337.75|4337.75|4336.97|4336.97|0
1605628420000|2020-11-17 15:53:40|4337.71|4337.71|4338.28|4338.28|4338.28|4338.28|4337.71|4337.71|0
1605628430000|2020-11-17 15:53:50|4338.04|4338.04|4338.24|4338.24|4338.28|4338.28|4338.04|4338.04|0
1605628450000|2020-11-17 15:54:10|4338|4338|4336.73|4336.73|4338|4338|4336.73|4336.73|0
1605628460000|2020-11-17 15:54:20|4336.49|4336.49|4335.74|4335.74|4336.49|4336.49|4335.74|4335.74|0
1605628470000|2020-11-17 15:54:30|4336.49|4336.49|4338|4338|4338|4338|4336.27|4336.27|0
1605628480000|2020-11-17 15:54:40|4338.29|4338.29|4337.71|4337.71|4338.29|4338.29|4337.71|4337.71|0
1605628490000|2020-11-17 15:54:50|4337.49|4337.49|4339.36|4339.36|4339.58|4339.58|4337.49|4337.49|0
1605628500000|2020-11-17 15:55:00|4338.92|4338.92|4338.71|4338.71|4338.92|4338.92|4338.68|4338.68|0
1605628510000|2020-11-17 15:55:10|4337.96|4337.96|4336.99|4336.99|4337.96|4337.96|4336.99|4336.99|0
1605628520000|2020-11-17 15:55:20|4337.21|4337.21|4336.99|4336.99|4337.21|4337.21|4336.74|4336.74|0
1605628530000|2020-11-17 15:55:30|4336.4|4336.4|4337.01|4337.01|4337.26|4337.26|4336.4|4336.4|0
1605628540000|2020-11-17 15:55:40|4335.58|4335.58|4335.8|4335.8|4335.82|4335.82|4335.58|4335.58|0
1605628550000|2020-11-17 15:55:50|4336.27|4336.27|4336.54|4336.54|4337.46|4337.46|4336.27|4336.27|0
1605628560000|2020-11-17 15:56:00|4336.78|4336.78|4336.06|4336.06|4336.78|4336.78|4336.06|4336.06|0
1605628570000|2020-11-17 15:56:10|4336.54|4336.54|4335.1|4335.1|4336.56|4336.56|4335.1|4335.1|0
1605628580000|2020-11-17 15:56:20|4334.66|4334.66|4334.2|4334.2|4334.66|4334.66|4334.2|4334.2|0
1605628590000|2020-11-17 15:56:30|4334.86|4334.86|4335.69|4335.69|4335.69|4335.69|4334.61|4334.61|0
1605628600000|2020-11-17 15:56:40|4335.98|4335.98|4333.82|4333.82|4336|4336|4333.82|4333.82|0
1605628610000|2020-11-17 15:56:50|4333.52|4333.52|4333.6|4333.6|4333.6|4333.6|4333.52|4333.52|0
1605628620000|2020-11-17 15:57:00|4333.02|4333.02|4331.88|4331.88|4333.02|4333.02|4331.1|4331.1|0
1605628630000|2020-11-17 15:57:10|4332.1|4332.1|4332.34|4332.34|4332.63|4332.63|4332.1|4332.1|0
1605628640000|2020-11-17 15:57:20|4332.35|4332.35|4331.59|4331.59|4332.35|4332.35|4331.59|4331.59|0
1605628650000|2020-11-17 15:57:30|4331.3|4331.3|4331.52|4331.52|4331.52|4331.52|4330.81|4330.81|0
1605628660000|2020-11-17 15:57:40|4332.1|4332.1|4333.02|4333.02|4333.32|4333.32|4332.1|4332.1|0
1605628670000|2020-11-17 15:57:50|4332.58|4332.58|4333.34|4333.34|4333.34|4333.34|4332.58|4332.58|0
1605628680000|2020-11-17 15:58:00|4333.87|4333.87|4335.18|4335.18|4335.18|4335.18|4333.87|4333.87|0
1605628690000|2020-11-17 15:58:10|4335.36|4335.36|4335.14|4335.14|4335.36|4335.36|4335.14|4335.14|0
1605628700000|2020-11-17 15:58:20|4335.36|4335.36|4336.57|4336.57|4337.11|4337.11|4335.36|4335.36|0
1605628710000|2020-11-17 15:58:30|4336.28|4336.28|4336.28|4336.28|4336.28|4336.28|4335.99|4335.99|0
1605628720000|2020-11-17 15:58:40|4336.5|4336.5|4335.45|4335.45|4336.5|4336.5|4335.45|4335.45|0
1605628730000|2020-11-17 15:58:50|4335.23|4335.23|4335.2|4335.2|4335.23|4335.23|4335.2|4335.2|0
1605628740000|2020-11-17 15:59:00|4334.96|4334.96|4335.4|4335.4|4335.4|4335.4|4334.94|4334.94|0
1605628750000|2020-11-17 15:59:10|4336.62|4336.62|4337.73|4337.73|4337.73|4337.73|4336.62|4336.62|0
1605628760000|2020-11-17 15:59:20|4337.3|4337.3|4337|4337|4337.3|4337.3|4336.76|4336.76|0
1605628770000|2020-11-17 15:59:30|4338.41|4338.41|4338.41|4338.41|4338.41|4338.41|4338.41|4338.41|0
1605628780000|2020-11-17 15:59:40|4337.98|4337.98|4338.27|4338.27|4338.86|4338.86|4337.98|4337.98|0
1605628790000|2020-11-17 15:59:50|4338.56|4338.56|4336.32|4336.32|4338.56|4338.56|4336.32|4336.32|0
1605628800000|2020-11-17 16:00:00|4336.36|4336.36|4337.36|4337.36|4337.36|4337.36|4336.36|4336.36|0
1605628810000|2020-11-17 16:00:10|4337.58|4337.58|4337.88|4337.88|4337.88|4337.88|4337.58|4337.58|0
1605628820000|2020-11-17 16:00:20|4337.63|4337.63|4337.63|4337.63|4337.63|4337.63|4337.63|4337.63|0
1605628830000|2020-11-17 16:00:30|4338.12|4338.12|4338.12|4338.12|4338.12|4338.12|4338.12|4338.12|0
1605628840000|2020-11-17 16:00:40|4338.04|4338.04|4334.71|4334.71|4338.04|4338.04|4334.71|4334.71|0
1605628850000|2020-11-17 16:00:50|4334.27|4334.27|4334.25|4334.25|4334.29|4334.29|4334.25|4334.25|0
1605628860000|2020-11-17 16:01:00|4334.47|4334.47|4336.51|4336.51|4336.51|4336.51|4334.47|4334.47|0
1605628870000|2020-11-17 16:01:10|4336.55|4336.55|4336.55|4336.55|4336.55|4336.55|4336.55|4336.55|0
1605628880000|2020-11-17 16:01:20|4337.55|4337.55|4339.6|4339.6|4339.6|4339.6|4337.55|4337.55|0
1605628890000|2020-11-17 16:01:30|4339.61|4339.61|4338.96|4338.96|4339.61|4339.61|4338.96|4338.96|0
1605628900000|2020-11-17 16:01:40|4338.74|4338.74|4339.18|4339.18|4339.18|4339.18|4338.44|4338.44|0
1605628910000|2020-11-17 16:01:50|4339.47|4339.47|4340.93|4340.93|4340.93|4340.93|4339.47|4339.47|0
1605628920000|2020-11-17 16:02:00|4340.63|4340.63|4341.15|4341.15|4341.15|4341.15|4340.63|4340.63|0
1605628930000|2020-11-17 16:02:10|4341.44|4341.44|4342.49|4342.49|4342.49|4342.49|4341.44|4341.44|0
1605628940000|2020-11-17 16:02:20|4342.78|4342.78|4344.24|4344.24|4344.24|4344.24|4342.56|4342.56|0
1605628950000|2020-11-17 16:02:30|4344.53|4344.53|4345.58|4345.58|4345.58|4345.58|4344.31|4344.31|0
1605628960000|2020-11-17 16:02:40|4345.87|4345.87|4345.6|4345.6|4345.89|4345.89|4345.6|4345.6|0
1605628970000|2020-11-17 16:02:50|4345.36|4345.36|4345.12|4345.12|4345.36|4345.36|4345.12|4345.12|0
1605628980000|2020-11-17 16:03:00|4345.11|4345.11|4344.84|4344.84|4345.11|4345.11|4344.6|4344.6|0
1605628990000|2020-11-17 16:03:10|4344.55|4344.55|4343.02|4343.02|4344.55|4344.55|4343.02|4343.02|0
1605629000000|2020-11-17 16:03:20|4342.34|4342.34|4342.29|4342.29|4342.34|4342.34|4342.04|4342.04|0
1605629010000|2020-11-17 16:03:30|4341.58|4341.58|4341.51|4341.51|4341.83|4341.83|4341.51|4341.51|0
1605629020000|2020-11-17 16:03:40|4341.73|4341.73|4340.56|4340.56|4341.73|4341.73|4340.56|4340.56|0
1605629030000|2020-11-17 16:03:50|4340.54|4340.54|4340.01|4340.01|4340.54|4340.54|4340.01|4340.01|0
1605629040000|2020-11-17 16:04:00|4340.3|4340.3|4341.44|4341.44|4341.44|4341.44|4340.3|4340.3|0
1605629050000|2020-11-17 16:04:10|4340.96|4340.96|4338.4|4338.4|4340.96|4340.96|4338.4|4338.4|0
1605629060000|2020-11-17 16:04:20|4339.1|4339.1|4339.1|4339.1|4339.1|4339.1|4339.1|4339.1|0
1605629070000|2020-11-17 16:04:30|4338.4|4338.4|4340.74|4340.74|4340.74|4340.74|4338.4|4338.4|0
1605629080000|2020-11-17 16:04:40|4341.42|4341.42|4341.34|4341.34|4341.42|4341.42|4341.34|4341.34|0
1605629090000|2020-11-17 16:04:50|4341.42|4341.42|4339.52|4339.52|4341.42|4341.42|4339.44|4339.44|0
1605629100000|2020-11-17 16:05:00|4339.81|4339.81|4339.82|4339.82|4340.33|4340.33|4339.81|4339.81|0
1605629110000|2020-11-17 16:05:10|4340.07|4340.07|4340.75|4340.75|4341.04|4341.04|4340.07|4340.07|0
1605629120000|2020-11-17 16:05:20|4340.96|4340.96|4340.04|4340.04|4341.26|4341.26|4340.04|4340.04|0
1605629130000|2020-11-17 16:05:30|4340.33|4340.33|4339.53|4339.53|4340.33|4340.33|4339.53|4339.53|0
1605629140000|2020-11-17 16:05:40|4339.75|4339.75|4339.75|4339.75|4339.99|4339.99|4339.75|4339.75|0
1605629150000|2020-11-17 16:05:50|4340.48|4340.48|4341.5|4341.5|4341.74|4341.74|4340.48|4340.48|0
1605629160000|2020-11-17 16:06:00|4341.72|4341.72|4342.22|4342.22|4342.6|4342.6|4341.72|4341.72|0
1605629170000|2020-11-17 16:06:10|4342.01|4342.01|4341.2|4341.2|4342.01|4342.01|4341.2|4341.2|0
1605629180000|2020-11-17 16:06:20|4341.18|4341.18|4341.46|4341.46|4341.46|4341.46|4341.18|4341.18|0
1605629190000|2020-11-17 16:06:30|4341.22|4341.22|4341|4341|4341.22|4341.22|4341|4341|0
1605629200000|2020-11-17 16:06:40|4341.22|4341.22|4342.66|4342.66|4342.66|4342.66|4340.98|4340.98|0
1605629210000|2020-11-17 16:06:50|4342.37|4342.37|4341.34|4341.34|4342.58|4342.58|4341.34|4341.34|0
1605629220000|2020-11-17 16:07:00|4341.55|4341.55|4342.63|4342.63|4342.63|4342.63|4341.55|4341.55|0
1605629230000|2020-11-17 16:07:10|4342.71|4342.71|4344.2|4344.2|4344.2|4344.2|4342.67|4342.67|0
1605629240000|2020-11-17 16:07:20|4344.64|4344.64|4343.45|4343.45|4344.64|4344.64|4343.45|4343.45|0
1605629250000|2020-11-17 16:07:30|4343.15|4343.15|4340.92|4340.92|4343.15|4343.15|4340.62|4340.62|0
1605629260000|2020-11-17 16:07:40|4341.21|4341.21|4341.16|4341.16|4341.5|4341.5|4340.19|4340.19|0
1605629270000|2020-11-17 16:07:50|4341.62|4341.62|4342.23|4342.23|4342.91|4342.91|4341.62|4341.62|0
1605629300000|2020-11-17 16:08:20|4341.72|4341.72|4342.31|4342.31|4342.31|4342.31|4341.51|4341.51|0
1605629310000|2020-11-17 16:08:30|4342.55|4342.55|4342.55|4342.55|4342.55|4342.55|4342.55|4342.55|0
1605629320000|2020-11-17 16:08:40|4342.85|4342.85|4344.79|4344.79|4344.79|4344.79|4342.85|4342.85|0
1605629330000|2020-11-17 16:08:50|4344.09|4344.09|4343.87|4343.87|4344.09|4344.09|4343.87|4343.87|0
1605629340000|2020-11-17 16:09:00|4344.09|4344.09|4344.09|4344.09|4344.09|4344.09|4344.09|4344.09|0
1605629350000|2020-11-17 16:09:10|4344.38|4344.38|4344.09|4344.09|4344.38|4344.38|4344.09|4344.09|0
1605629360000|2020-11-17 16:09:20|4344.55|4344.55|4344.55|4344.55|4344.55|4344.55|4344.55|4344.55|0
1605629370000|2020-11-17 16:09:30|4344.77|4344.77|4345.01|4345.01|4345.06|4345.06|4344.77|4344.77|0
1605629380000|2020-11-17 16:09:40|4344.79|4344.79|4344.52|4344.52|4344.79|4344.79|4344.5|4344.5|0
1605629390000|2020-11-17 16:09:50|4344.03|4344.03|4343.28|4343.28|4344.03|4344.03|4343.28|4343.28|0
1605629400000|2020-11-17 16:10:00|4343.57|4343.57|4344.7|4344.7|4344.95|4344.95|4343.49|4343.49|0
1605629410000|2020-11-17 16:10:10|4345.58|4345.58|4346.34|4346.34|4346.34|4346.34|4345.58|4345.58|0
1605629420000|2020-11-17 16:10:20|4346.63|4346.63|4347.09|4347.09|4347.58|4347.58|4346.63|4346.63|0
1605629430000|2020-11-17 16:10:30|4346.85|4346.85|4347.9|4347.9|4347.9|4347.9|4346.56|4346.56|0
1605629440000|2020-11-17 16:10:40|4347.68|4347.68|4347.74|4347.74|4348.28|4348.28|4347.68|4347.68|0
1605629450000|2020-11-17 16:10:50|4347.76|4347.76|4347.28|4347.28|4347.76|4347.76|4347.28|4347.28|0
1605629460000|2020-11-17 16:11:00|4346.98|4346.98|4347.81|4347.81|4347.81|4347.81|4346.98|4346.98|0
1605629470000|2020-11-17 16:11:10|4348.11|4348.11|4347.06|4347.06|4348.81|4348.81|4347.06|4347.06|0
1605629480000|2020-11-17 16:11:20|4346.84|4346.84|4349.08|4349.08|4349.08|4349.08|4346.84|4346.84|0
1605629490000|2020-11-17 16:11:30|4349.56|4349.56|4351.17|4351.17|4351.17|4351.17|4349.49|4349.49|0
1605629500000|2020-11-17 16:11:40|4351.41|4351.41|4351.46|4351.46|4352|4352|4351.17|4351.17|0
1605629510000|2020-11-17 16:11:50|4351.95|4351.95|4349.22|4349.22|4351.95|4351.95|4349.22|4349.22|0
1605629520000|2020-11-17 16:12:00|4349.44|4349.44|4351.02|4351.02|4351.02|4351.02|4349.44|4349.44|0
1605629530000|2020-11-17 16:12:10|4351.24|4351.24|4351.26|4351.26|4351.78|4351.78|4351.24|4351.24|0
1605629540000|2020-11-17 16:12:20|4351.48|4351.48|4351.73|4351.73|4351.73|4351.73|4351.48|4351.48|0
1605629550000|2020-11-17 16:12:30|4352.75|4352.75|4352.24|4352.24|4353.21|4353.21|4352.24|4352.24|0
1605629560000|2020-11-17 16:12:40|4352.75|4352.75|4353.43|4353.43|4353.67|4353.67|4352.75|4352.75|0
1605629570000|2020-11-17 16:12:50|4353.72|4353.72|4354.16|4354.16|4354.16|4354.16|4353.43|4353.43|0
1605629580000|2020-11-17 16:13:00|4354.45|4354.45|4355.35|4355.35|4355.35|4355.35|4354.45|4354.45|0
1605629590000|2020-11-17 16:13:10|4355.64|4355.64|4355.18|4355.18|4355.64|4355.64|4355.17|4355.17|0
1605629600000|2020-11-17 16:13:20|4355.42|4355.42|4355.4|4355.4|4355.96|4355.96|4355.18|4355.18|0
1605629610000|2020-11-17 16:13:30|4355.7|4355.7|4356.71|4356.71|4356.71|4356.71|4355.7|4355.7|0
1605629620000|2020-11-17 16:13:40|4356.75|4356.75|4357.75|4357.75|4357.75|4357.75|4356.71|4356.71|0
1605629630000|2020-11-17 16:13:50|4357.99|4357.99|4357.85|4357.85|4358.29|4358.29|4357.85|4357.85|0
1605629640000|2020-11-17 16:14:00|4357.26|4357.26|4357.83|4357.83|4357.83|4357.83|4357.02|4357.02|0
1605629650000|2020-11-17 16:14:10|4358.13|4358.13|4359.07|4359.07|4359.07|4359.07|4358.07|4358.07|0
1605629660000|2020-11-17 16:14:20|4358.83|4358.83|4359.02|4359.02|4359.28|4359.28|4358.82|4358.82|0
1605629670000|2020-11-17 16:14:30|4359.7|4359.7|4360.29|4360.29|4360.29|4360.29|4358.78|4358.78|0
1605629680000|2020-11-17 16:14:40|4359.99|4359.99|4360.53|4360.53|4360.75|4360.75|4359.99|4359.99|0
1605629690000|2020-11-17 16:14:50|4360.29|4360.29|4360.29|4360.29|4361.33|4361.33|4360.29|4360.29|0
1605629700000|2020-11-17 16:15:00|4360.51|4360.51|4360.18|4360.18|4360.75|4360.75|4359.89|4359.89|0
1605629710000|2020-11-17 16:15:10|4359.06|4359.06|4360.47|4360.47|4360.47|4360.47|4358.96|4358.96|0
1605629720000|2020-11-17 16:15:20|4360.77|4360.77|4361.69|4361.69|4361.91|4361.91|4360.47|4360.47|0
1605629730000|2020-11-17 16:15:30|4361.47|4361.47|4359.13|4359.13|4361.47|4361.47|4359.13|4359.13|0
1605629740000|2020-11-17 16:15:40|4358.84|4358.84|4359.35|4359.35|4359.65|4359.65|4358.84|4358.84|0
1605629750000|2020-11-17 16:15:50|4359.84|4359.84|4360.86|4360.86|4360.86|4360.86|4359.84|4359.84|0
1605629760000|2020-11-17 16:16:00|4360.64|4360.64|4361.84|4361.84|4361.84|4361.84|4360.11|4360.11|0
1605629770000|2020-11-17 16:16:10|4361.85|4361.85|4361.34|4361.34|4362.1|4362.1|4361.34|4361.34|0
1605629780000|2020-11-17 16:16:20|4361.1|4361.1|4360.64|4360.64|4361.1|4361.1|4359.72|4359.72|0
1605629790000|2020-11-17 16:16:30|4361.23|4361.23|4362.84|4362.84|4362.84|4362.84|4361.23|4361.23|0
1605629800000|2020-11-17 16:16:40|4363.13|4363.13|4363.59|4363.59|4363.81|4363.81|4363.13|4363.13|0
1605629810000|2020-11-17 16:16:50|4363|4363|4362.93|4362.93|4363|4363|4362.71|4362.71|0
1605629820000|2020-11-17 16:17:00|4362.89|4362.89|4364.03|4364.03|4364.03|4364.03|4362.89|4362.89|0
1605629830000|2020-11-17 16:17:10|4363.98|4363.98|4363.91|4363.91|4364.15|4364.15|4363.45|4363.45|0
1605629840000|2020-11-17 16:17:20|4363.67|4363.67|4363.86|4363.86|4363.86|4363.86|4363.37|4363.37|0
1605629850000|2020-11-17 16:17:30|4364.54|4364.54|4365|4365|4365|4365|4364.27|4364.27|0
1605629860000|2020-11-17 16:17:40|4365.88|4365.88|4367.14|4367.14|4367.36|4367.36|4365.88|4365.88|0
1605629870000|2020-11-17 16:17:50|4366.85|4366.85|4368.11|4368.11|4368.11|4368.11|4366.85|4366.85|0
1605629880000|2020-11-17 16:18:00|4368.33|4368.33|4367.58|4367.58|4368.55|4368.55|4367.58|4367.58|0
1605629890000|2020-11-17 16:18:10|4367.36|4367.36|4367.36|4367.36|4367.58|4367.58|4367.36|4367.36|0
1605629900000|2020-11-17 16:18:20|4367.89|4367.89|4368.63|4368.63|4368.63|4368.63|4367.89|4367.89|0
1605629910000|2020-11-17 16:18:30|4369.06|4369.06|4369.13|4369.13|4369.31|4369.31|4369.06|4369.06|0
1605629920000|2020-11-17 16:18:40|4369.35|4369.35|4369.83|4369.83|4369.85|4369.85|4369.35|4369.35|0
1605629930000|2020-11-17 16:18:50|4369.61|4369.61|4369.03|4369.03|4369.61|4369.61|4369.03|4369.03|0
1605629940000|2020-11-17 16:19:00|4368.08|4368.08|4367.25|4367.25|4368.83|4368.83|4367.25|4367.25|0
1605629950000|2020-11-17 16:19:10|4367.03|4367.03|4367.25|4367.25|4367.54|4367.54|4366.57|4366.57|0
1605629960000|2020-11-17 16:19:20|4366.96|4366.96|4366.23|4366.23|4366.96|4366.96|4366.23|4366.23|0
1605629980000|2020-11-17 16:19:40|4365.93|4365.93|4365.52|4365.52|4366.23|4366.23|4365.52|4365.52|0
1605629990000|2020-11-17 16:19:50|4365.06|4365.06|4363.12|4363.12|4365.06|4365.06|4363.12|4363.12|0
1605630000000|2020-11-17 16:20:00|4362.82|4362.82|4365.68|4365.68|4365.87|4365.87|4362.82|4362.82|0
1605630010000|2020-11-17 16:20:10|4366.16|4366.16|4365.67|4365.67|4366.42|4366.42|4365.45|4365.45|0
1605630020000|2020-11-17 16:20:20|4365.96|4365.96|4365.94|4365.94|4365.96|4365.96|4365.92|4365.92|0
1605630030000|2020-11-17 16:20:30|4366.42|4366.42|4367.18|4367.18|4367.18|4367.18|4366.42|4366.42|0
1605630040000|2020-11-17 16:20:40|4367.62|4367.62|4367.54|4367.54|4368.13|4368.13|4367.54|4367.54|0
1605630050000|2020-11-17 16:20:50|4367.84|4367.84|4367.88|4367.88|4368.91|4368.91|4367.84|4367.84|0
1605630060000|2020-11-17 16:21:00|4368.1|4368.1|4368.68|4368.68|4368.92|4368.92|4368.1|4368.1|0
1605630070000|2020-11-17 16:21:10|4368.92|4368.92|4369.66|4369.66|4369.66|4369.66|4368.34|4368.34|0
1605630080000|2020-11-17 16:21:20|4370.12|4370.12|4370.05|4370.05|4370.34|4370.34|4370.05|4370.05|0
1605630090000|2020-11-17 16:21:30|4370.34|4370.34|4370.34|4370.34|4370.34|4370.34|4370.34|4370.34|0
1605630100000|2020-11-17 16:21:40|4370.83|4370.83|4371.36|4371.36|4371.36|4371.36|4370.83|4370.83|0
1605630110000|2020-11-17 16:21:50|4371.8|4371.8|4371.34|4371.34|4371.8|4371.8|4371.05|4371.05|0
1605630120000|2020-11-17 16:22:00|4371.56|4371.56|4371.1|4371.1|4371.56|4371.56|4371.1|4371.1|0
1605630130000|2020-11-17 16:22:10|4371.34|4371.34|4370.75|4370.75|4371.34|4371.34|4369.92|4369.92|0
1605630140000|2020-11-17 16:22:20|4370.46|4370.46|4372.21|4372.21|4372.21|4372.21|4370.46|4370.46|0
1605630150000|2020-11-17 16:22:30|4372.43|4372.43|4372.8|4372.8|4373.02|4373.02|4372.43|4372.43|0
1605630160000|2020-11-17 16:22:40|4373.02|4373.02|4372.72|4372.72|4373.02|4373.02|4372.21|4372.21|0
1605630170000|2020-11-17 16:22:50|4372.48|4372.48|4372.46|4372.46|4372.7|4372.7|4372.46|4372.46|0
1605630180000|2020-11-17 16:23:00|4372.7|4372.7|4372.7|4372.7|4372.7|4372.7|4372.7|4372.7|0
1605630190000|2020-11-17 16:23:10|4372.48|4372.48|4373.75|4373.75|4373.75|4373.75|4372.48|4372.48|0
1605630200000|2020-11-17 16:23:20|4373.97|4373.97|4373.57|4373.57|4374.23|4374.23|4373.57|4373.57|0
1605630210000|2020-11-17 16:23:30|4374.03|4374.03|4373.84|4373.84|4374.08|4374.08|4373.6|4373.6|0
1605630220000|2020-11-17 16:23:40|4374.08|4374.08|4374.08|4374.08|4374.32|4374.32|4374.08|4374.08|0
1605630230000|2020-11-17 16:23:50|4373.86|4373.86|4373.47|4373.47|4374.17|4374.17|4373.18|4373.18|0
1605630240000|2020-11-17 16:24:00|4373.18|4373.18|4372.14|4372.14|4373.18|4373.18|4371.89|4371.89|0
1605630250000|2020-11-17 16:24:10|4371.68|4371.68|4371.43|4371.43|4372.18|4372.18|4371.13|4371.13|0
1605630260000|2020-11-17 16:24:20|4371.13|4371.13|4371.37|4371.37|4371.38|4371.38|4370.84|4370.84|0
1605630270000|2020-11-17 16:24:30|4371.32|4371.32|4371.22|4371.22|4371.32|4371.32|4371.2|4371.2|0
1605630280000|2020-11-17 16:24:40|4371.51|4371.51|4372.62|4372.62|4372.62|4372.62|4371.51|4371.51|0
1605630290000|2020-11-17 16:24:50|4372.6|4372.6|4373.03|4373.03|4373.03|4373.03|4372.56|4372.56|0
1605630300000|2020-11-17 16:25:00|4373.24|4373.24|4373.27|4373.27|4373.28|4373.28|4373.24|4373.24|0
1605630310000|2020-11-17 16:25:10|4372.83|4372.83|4372.08|4372.08|4373.05|4373.05|4372.08|4372.08|0
1605630320000|2020-11-17 16:25:20|4371.87|4371.87|4370.5|4370.5|4372.08|4372.08|4370.5|4370.5|0
1605630330000|2020-11-17 16:25:30|4370.79|4370.79|4371.09|4371.09|4371.31|4371.31|4370.79|4370.79|0
1605630340000|2020-11-17 16:25:40|4371.38|4371.38|4368.93|4368.93|4371.38|4371.38|4368.93|4368.93|0
1605630350000|2020-11-17 16:25:50|4368.64|4368.64|4367.61|4367.61|4368.64|4368.64|4367.32|4367.32|0
1605630360000|2020-11-17 16:26:00|4367.13|4367.13|4367.39|4367.39|4367.39|4367.39|4367.13|4367.13|0
1605630370000|2020-11-17 16:26:10|4367.1|4367.1|4367.37|4367.37|4367.39|4367.39|4366.88|4366.88|0
1605630380000|2020-11-17 16:26:20|4367.07|4367.07|4367.61|4367.61|4367.61|4367.61|4367.07|4367.07|0
1605630390000|2020-11-17 16:26:30|4367.67|4367.67|4366.53|4366.53|4367.67|4367.67|4366.53|4366.53|0
1605630400000|2020-11-17 16:26:40|4366.31|4366.31|4364.58|4364.58|4366.31|4366.31|4364.58|4364.58|0
1605630410000|2020-11-17 16:26:50|4365.34|4365.34|4365.83|4365.83|4365.91|4365.91|4365.34|4365.34|0
1605630420000|2020-11-17 16:27:00|4365.54|4365.54|4367.36|4367.36|4367.36|4367.36|4365.54|4365.54|0
1605630430000|2020-11-17 16:27:10|4367.6|4367.6|4367.85|4367.85|4368.57|4368.57|4367.6|4367.6|0
1605630440000|2020-11-17 16:27:20|4367.19|4367.19|4367.43|4367.43|4367.43|4367.43|4367.19|4367.19|0
1605630450000|2020-11-17 16:27:30|4367.35|4367.35|4366.88|4366.88|4367.69|4367.69|4366.88|4366.88|0
1605630460000|2020-11-17 16:27:40|4366.59|4366.59|4366.59|4366.59|4366.59|4366.59|4366.59|4366.59|0
1605630470000|2020-11-17 16:27:50|4366.35|4366.35|4366.59|4366.59|4366.59|4366.59|4366.35|4366.35|0
1605630480000|2020-11-17 16:28:00|4366.88|4366.88|4368.21|4368.21|4368.65|4368.65|4366.88|4366.88|0
1605630490000|2020-11-17 16:28:10|4367.97|4367.97|4366.46|4366.46|4367.97|4367.97|4366.46|4366.46|0
1605630500000|2020-11-17 16:28:20|4366.02|4366.02|4366.92|4366.92|4366.92|4366.92|4365.95|4365.95|0
1605630510000|2020-11-17 16:28:30|4367.16|4367.16|4366.63|4366.63|4367.16|4367.16|4366.63|4366.63|0
1605630520000|2020-11-17 16:28:40|4366.87|4366.87|4367.35|4367.35|4367.6|4367.6|4366.87|4366.87|0
1605630530000|2020-11-17 16:28:50|4367.11|4367.11|4366.98|4366.98|4367.23|4367.23|4366.89|4366.89|0
1605630540000|2020-11-17 16:29:00|4367.02|4367.02|4366.99|4366.99|4367.6|4367.6|4366.94|4366.94|0
1605630550000|2020-11-17 16:29:10|4367.29|4367.29|4368.14|4368.14|4368.14|4368.14|4366.99|4366.99|0
1605630560000|2020-11-17 16:29:20|4367.84|4367.84|4366.23|4366.23|4367.84|4367.84|4365.85|4365.85|0
1605630570000|2020-11-17 16:29:30|4365.97|4365.97|4366.53|4366.53|4366.53|4366.53|4365.3|4365.3|0
1605630580000|2020-11-17 16:29:40|4366.83|4366.83|4367.29|4367.29|4367.48|4367.48|4366.83|4366.83|0
1605630590000|2020-11-17 16:29:50|4367.59|4367.59|4369.61|4369.61|4370.07|4370.07|4367.59|4367.59|0
1605687300000|2020-11-18 08:15:00|4357.62|4357.62|4357.08|4357.08|4357.62|4357.62|4357.08|4357.08|0
1605687310000|2020-11-18 08:15:10|4357.52|4357.52|4358.72|4358.72|4358.72|4358.72|4357.52|4357.52|0
1605687320000|2020-11-18 08:15:20|4359.16|4359.16|4359.16|4359.16|4359.16|4359.16|4359.16|4359.16|0
1605687330000|2020-11-18 08:15:30|4359.42|4359.42|4360.94|4360.94|4360.94|4360.94|4359.18|4359.18|0
1605687340000|2020-11-18 08:15:40|4360.88|4360.88|4360.17|4360.17|4360.89|4360.89|4360.17|4360.17|0
1605687350000|2020-11-18 08:15:50|4360.2|4360.2|4357.24|4357.24|4360.2|4360.2|4356.81|4356.81|0
1605687360000|2020-11-18 08:16:00|4358.42|4358.42|4359.39|4359.39|4359.39|4359.39|4358.42|4358.42|0
1605687370000|2020-11-18 08:16:10|4358.8|4358.8|4358.8|4358.8|4358.8|4358.8|4358.8|4358.8|0
1605687380000|2020-11-18 08:16:20|4358.92|4358.92|4357.84|4357.84|4359.23|4359.23|4357.84|4357.84|0
1605687390000|2020-11-18 08:16:30|4358.06|4358.06|4358.31|4358.31|4358.31|4358.31|4358.06|4358.06|0
1605687410000|2020-11-18 08:16:50|4357.84|4357.84|4356.6|4356.6|4357.84|4357.84|4356.38|4356.38|0
1605687420000|2020-11-18 08:17:00|4356.14|4356.14|4354.26|4354.26|4356.14|4356.14|4353.38|4353.38|0
1605687430000|2020-11-18 08:17:10|4353.67|4353.67|4341.9|4341.9|4353.67|4353.67|4341.6|4341.6|0
1605687440000|2020-11-18 08:17:20|4341.41|4341.41|4341.95|4341.95|4341.95|4341.95|4340.83|4340.83|0
1605687450000|2020-11-18 08:17:30|4341.85|4341.85|4342.09|4342.09|4342.34|4342.34|4341.85|4341.85|0
1605687460000|2020-11-18 08:17:40|4343.09|4343.09|4344.82|4344.82|4344.82|4344.82|4343.09|4343.09|0
1605687470000|2020-11-18 08:17:50|4345.06|4345.06|4348.59|4348.59|4348.59|4348.59|4345.06|4345.06|0
1605687480000|2020-11-18 08:18:00|4348.81|4348.81|4345.38|4345.38|4348.81|4348.81|4345.38|4345.38|0
1605687490000|2020-11-18 08:18:10|4344.94|4344.94|4343.1|4343.1|4344.94|4344.94|4343.1|4343.1|0
1605687500000|2020-11-18 08:18:20|4344.07|4344.07|4343.58|4343.58|4344.07|4344.07|4343.58|4343.58|0
1605687510000|2020-11-18 08:18:30|4344.17|4344.17|4347.31|4347.31|4347.31|4347.31|4344.17|4344.17|0
1605687520000|2020-11-18 08:18:40|4348.03|4348.03|4351.01|4351.01|4351.01|4351.01|4348.03|4348.03|0
1605687530000|2020-11-18 08:18:50|4351.23|4351.23|4352.17|4352.17|4352.17|4352.17|4351.01|4351.01|0
1605687540000|2020-11-18 08:19:00|4352.42|4352.42|4351.76|4351.76|4352.42|4352.42|4351.76|4351.76|0
1605687550000|2020-11-18 08:19:10|4351.27|4351.27|4351.27|4351.27|4351.27|4351.27|4351.27|4351.27|0
1605687560000|2020-11-18 08:19:20|4351.3|4351.3|4352.93|4352.93|4353.22|4353.22|4350.86|4350.86|0
1605687570000|2020-11-18 08:19:30|4352.05|4352.05|4350.51|4350.51|4352.05|4352.05|4350.51|4350.51|0
1605687580000|2020-11-18 08:19:40|4351.39|4351.39|4351.63|4351.63|4351.63|4351.63|4351.39|4351.39|0
1605687590000|2020-11-18 08:19:50|4351.87|4351.87|4352.14|4352.14|4353.46|4353.46|4351.87|4351.87|0
1605687600000|2020-11-18 08:20:00|4352.63|4352.63|4349.88|4349.88|4352.63|4352.63|4349.44|4349.44|0
1605687610000|2020-11-18 08:20:10|4350.1|4350.1|4351.71|4351.71|4351.71|4351.71|4350.1|4350.1|0
1605687620000|2020-11-18 08:20:20|4352.58|4352.58|4354.19|4354.19|4354.19|4354.19|4352.58|4352.58|0
1605687630000|2020-11-18 08:20:30|4353.97|4353.97|4353.73|4353.73|4353.97|4353.97|4353.73|4353.73|0
1605687640000|2020-11-18 08:20:40|4353.97|4353.97|4353.92|4353.92|4354.21|4354.21|4353.92|4353.92|0
1605687650000|2020-11-18 08:20:50|4354.16|4354.16|4355.5|4355.5|4355.5|4355.5|4353.68|4353.68|0
1605687660000|2020-11-18 08:21:00|4354.91|4354.91|4355.26|4355.26|4355.26|4355.26|4354.67|4354.67|0
1605687670000|2020-11-18 08:21:10|4355.02|4355.02|4352.41|4352.41|4355.24|4355.24|4352.41|4352.41|0
1605687680000|2020-11-18 08:21:20|4352.66|4352.66|4353.24|4353.24|4353.24|4353.24|4352.36|4352.36|0
1605687690000|2020-11-18 08:21:30|4352.66|4352.66|4352.66|4352.66|4352.66|4352.66|4352.66|4352.66|0
1605687700000|2020-11-18 08:21:40|4351.76|4351.76|4352.53|4352.53|4353.41|4353.41|4351.54|4351.54|0
1605687710000|2020-11-18 08:21:50|4352.75|4352.75|4351.51|4351.51|4352.75|4352.75|4351.51|4351.51|0
1605687720000|2020-11-18 08:22:00|4351.29|4351.29|4349.79|4349.79|4351.29|4351.29|4348.84|4348.84|0
1605687730000|2020-11-18 08:22:10|4350.03|4350.03|4349.15|4349.15|4350.03|4350.03|4349.15|4349.15|0
1605687740000|2020-11-18 08:22:20|4347.94|4347.94|4343.43|4343.43|4347.94|4347.94|4343.43|4343.43|0
1605687750000|2020-11-18 08:22:30|4343.68|4343.68|4345.23|4345.23|4345.23|4345.23|4343.68|4343.68|0
1605687760000|2020-11-18 08:22:40|4344.65|4344.65|4345.4|4345.4|4345.4|4345.4|4344.65|4344.65|0
1605687770000|2020-11-18 08:22:50|4345.65|4345.65|4347.1|4347.1|4347.1|4347.1|4345.65|4345.65|0
1605687780000|2020-11-18 08:23:00|4346.4|4346.4|4341.58|4341.58|4346.4|4346.4|4341.58|4341.58|0
1605687790000|2020-11-18 08:23:10|4341.87|4341.87|4340.97|4340.97|4341.87|4341.87|4340.73|4340.73|0
1605687800000|2020-11-18 08:23:20|4341.27|4341.27|4340.97|4340.97|4341.56|4341.56|4340.97|4340.97|0
1605687810000|2020-11-18 08:23:30|4341.22|4341.22|4344.36|4344.36|4344.65|4344.65|4341.22|4341.22|0
1605687820000|2020-11-18 08:23:40|4344.79|4344.79|4345.18|4345.18|4346.06|4346.06|4344.79|4344.79|0
1605687830000|2020-11-18 08:23:50|4344.3|4344.3|4344.3|4344.3|4344.3|4344.3|4344.3|4344.3|0
1605687840000|2020-11-18 08:24:00|4344.16|4344.16|4346.71|4346.71|4346.71|4346.71|4344.16|4344.16|0
1605687850000|2020-11-18 08:24:10|4348.76|4348.76|4349.86|4349.86|4349.86|4349.86|4348.76|4348.76|0
1605687860000|2020-11-18 08:24:20|4350.08|4350.08|4352.72|4352.72|4352.72|4352.72|4350.08|4350.08|0
1605687870000|2020-11-18 08:24:30|4352.97|4352.97|4354.21|4354.21|4354.69|4354.69|4352.97|4352.97|0
1605687880000|2020-11-18 08:24:40|4353.99|4353.99|4353.99|4353.99|4353.99|4353.99|4353.99|4353.99|0
1605687890000|2020-11-18 08:24:50|4353.4|4353.4|4354.42|4354.42|4354.42|4354.42|4353.4|4353.4|0
1605687900000|2020-11-18 08:25:00|4354.5|4354.5|4353.8|4353.8|4354.5|4354.5|4353.77|4353.77|0
1605687910000|2020-11-18 08:25:10|4354.39|4354.39|4352.74|4352.74|4354.61|4354.61|4352.74|4352.74|0
1605687920000|2020-11-18 08:25:20|4351.64|4351.64|4347.89|4347.89|4351.64|4351.64|4347.89|4347.89|0
1605687930000|2020-11-18 08:25:30|4347.3|4347.3|4344.51|4344.51|4347.36|4347.36|4343.86|4343.86|0
1605687940000|2020-11-18 08:25:40|4345.1|4345.1|4345.39|4345.39|4345.39|4345.39|4345.1|4345.1|0
1605687950000|2020-11-18 08:25:50|4345.58|4345.58|4346.56|4346.56|4347.73|4347.73|4345.58|4345.58|0
1605687960000|2020-11-18 08:26:00|4348.92|4348.92|4349.14|4349.14|4349.14|4349.14|4348.7|4348.7|0
1605687970000|2020-11-18 08:26:10|4350.02|4350.02|4350.02|4350.02|4350.02|4350.02|4350.02|4350.02|0
1605687980000|2020-11-18 08:26:20|4348.85|4348.85|4348.56|4348.56|4348.85|4348.85|4348.56|4348.56|0
1605687990000|2020-11-18 08:26:30|4348.85|4348.85|4351|4351|4351|4351|4348.85|4348.85|0
1605688000000|2020-11-18 08:26:40|4351.01|4351.01|4351.25|4351.25|4351.25|4351.25|4351.01|4351.01|0
1605688010000|2020-11-18 08:26:50|4351.19|4351.19|4351.19|4351.19|4351.19|4351.19|4351.19|4351.19|0
1605688020000|2020-11-18 08:27:00|4351.41|4351.41|4351.63|4351.63|4351.63|4351.63|4351.41|4351.41|0
1605688040000|2020-11-18 08:27:20|4352.07|4352.07|4353.89|4353.89|4354.99|4354.99|4352.07|4352.07|0
1605688050000|2020-11-18 08:27:30|4351.73|4351.73|4353.65|4353.65|4353.65|4353.65|4351.73|4351.73|0
1605688060000|2020-11-18 08:27:40|4352.87|4352.87|4350.09|4350.09|4352.87|4352.87|4350.09|4350.09|0
1605688070000|2020-11-18 08:27:50|4350.38|4350.38|4350.38|4350.38|4350.38|4350.38|4350.38|4350.38|0
1605688080000|2020-11-18 08:28:00|4350.09|4350.09|4350.09|4350.09|4350.97|4350.97|4349.12|4349.12|0
1605688090000|2020-11-18 08:28:10|4349.85|4349.85|4350.34|4350.34|4350.34|4350.34|4349.85|4349.85|0
1605688100000|2020-11-18 08:28:20|4350.09|4350.09|4350.09|4350.09|4350.09|4350.09|4350.09|4350.09|0
1605688110000|2020-11-18 08:28:30|4350.31|4350.31|4350.85|4350.85|4350.85|4350.85|4350.02|4350.02|0
1605688120000|2020-11-18 08:28:40|4350.56|4350.56|4350.26|4350.26|4350.56|4350.56|4350.26|4350.26|0
1605688130000|2020-11-18 08:28:50|4349.97|4349.97|4346.75|4346.75|4349.97|4349.97|4346.75|4346.75|0
1605688140000|2020-11-18 08:29:00|4346.31|4346.31|4346.53|4346.53|4346.53|4346.53|4346.31|4346.31|0
1605688150000|2020-11-18 08:29:10|4346.64|4346.64|4343.28|4343.28|4346.92|4346.92|4343.28|4343.28|0
1605688160000|2020-11-18 08:29:20|4343.06|4343.06|4342.77|4342.77|4343.06|4343.06|4342.77|4342.77|0
1605688170000|2020-11-18 08:29:30|4342.55|4342.55|4343.99|4343.99|4343.99|4343.99|4342.55|4342.55|0
1605688180000|2020-11-18 08:29:40|4343.55|4343.55|4342.58|4342.58|4343.55|4343.55|4342.58|4342.58|0
1605688190000|2020-11-18 08:29:50|4342.62|4342.62|4342.62|4342.62|4342.62|4342.62|4342.62|4342.62|0
1605688200000|2020-11-18 08:30:00|4342.46|4342.46|4342.09|4342.09|4342.46|4342.46|4341.87|4341.87|0
1605688210000|2020-11-18 08:30:10|4342.33|4342.33|4342.43|4342.43|4342.43|4342.43|4341.16|4341.16|0
1605688220000|2020-11-18 08:30:20|4341.84|4341.84|4340.85|4340.85|4341.84|4341.84|4340.85|4340.85|0
1605688230000|2020-11-18 08:30:30|4339.7|4339.7|4339.46|4339.46|4339.7|4339.7|4339.46|4339.46|0
1605688240000|2020-11-18 08:30:40|4339.7|4339.7|4339.7|4339.7|4339.7|4339.7|4339.7|4339.7|0
1605688250000|2020-11-18 08:30:50|4339.69|4339.69|4338.81|4338.81|4339.69|4339.69|4338.81|4338.81|0
1605688260000|2020-11-18 08:31:00|4339.1|4339.1|4339.8|4339.8|4339.93|4339.93|4339.1|4339.1|0
1605688270000|2020-11-18 08:31:10|4339.32|4339.32|4339.32|4339.32|4339.32|4339.32|4339.32|4339.32|0
1605688280000|2020-11-18 08:31:20|4339.1|4339.1|4338.81|4338.81|4339.1|4339.1|4338.81|4338.81|0
1605688290000|2020-11-18 08:31:30|4339.64|4339.64|4341.05|4341.05|4341.05|4341.05|4339.05|4339.05|0
1605688310000|2020-11-18 08:31:50|4341.78|4341.78|4341.78|4341.78|4341.78|4341.78|4341.78|4341.78|0
1605688320000|2020-11-18 08:32:00|4342.7|4342.7|4341.99|4341.99|4343.65|4343.65|4341.99|4341.99|0
1605688330000|2020-11-18 08:32:10|4341.51|4341.51|4341.75|4341.75|4341.75|4341.75|4341.22|4341.22|0
1605688340000|2020-11-18 08:32:20|4341.99|4341.99|4341.99|4341.99|4341.99|4341.99|4341.99|4341.99|0
1605688350000|2020-11-18 08:32:30|4341.97|4341.97|4342.46|4342.46|4342.89|4342.89|4341.97|4341.97|0
1605688360000|2020-11-18 08:32:40|4341.58|4341.58|4341.58|4341.58|4341.58|4341.58|4341.58|4341.58|0
1605688370000|2020-11-18 08:32:50|4341.36|4341.36|4341.65|4341.65|4341.65|4341.65|4341.36|4341.36|0
1605688380000|2020-11-18 08:33:00|4342.24|4342.24|4343.77|4343.77|4343.77|4343.77|4342.24|4342.24|0
1605688390000|2020-11-18 08:33:10|4344.18|4344.18|4344.86|4344.86|4344.86|4344.86|4344.18|4344.18|0
1605688400000|2020-11-18 08:33:20|4345.08|4345.08|4345.96|4345.96|4345.96|4345.96|4345.08|4345.08|0
1605688410000|2020-11-18 08:33:30|4346.18|4346.18|4345.3|4345.3|4346.18|4346.18|4345.3|4345.3|0
1605688420000|2020-11-18 08:33:40|4345.79|4345.79|4345.79|4345.79|4345.79|4345.79|4345.79|4345.79|0
1605688440000|2020-11-18 08:34:00|4345.35|4345.35|4345.35|4345.35|4345.35|4345.35|4345.35|4345.35|0
1605688450000|2020-11-18 08:34:10|4345.44|4345.44|4345.35|4345.35|4345.44|4345.44|4345.35|4345.35|0
1605688470000|2020-11-18 08:34:30|4345.06|4345.06|4342.5|4342.5|4345.06|4345.06|4342.5|4342.5|0
1605688480000|2020-11-18 08:34:40|4342.06|4342.06|4342.06|4342.06|4342.06|4342.06|4342.06|4342.06|0
1605688490000|2020-11-18 08:34:50|4342.28|4342.28|4341.7|4341.7|4342.28|4342.28|4341.12|4341.12|0
1605688500000|2020-11-18 08:35:00|4342.29|4342.29|4343.07|4343.07|4343.07|4343.07|4342.29|4342.29|0
1605688510000|2020-11-18 08:35:10|4343.36|4343.36|4343.36|4343.36|4343.36|4343.36|4343.36|4343.36|0
1605688520000|2020-11-18 08:35:20|4343.07|4343.07|4344.62|4344.62|4344.62|4344.62|4343.07|4343.07|0
1605688530000|2020-11-18 08:35:30|4344.33|4344.33|4344.33|4344.33|4344.33|4344.33|4344.33|4344.33|0
1605688540000|2020-11-18 08:35:40|4343.74|4343.74|4344.33|4344.33|4344.33|4344.33|4343.74|4343.74|0
1605688550000|2020-11-18 08:35:50|4343.6|4343.6|4344.18|4344.18|4344.18|4344.18|4343.6|4343.6|0
1605688560000|2020-11-18 08:36:00|4344.43|4344.43|4344.43|4344.43|4344.43|4344.43|4344.43|4344.43|0
1605688570000|2020-11-18 08:36:10|4344.67|4344.67|4344.67|4344.67|4345.25|4345.25|4344.67|4344.67|0
1605688580000|2020-11-18 08:36:20|4344.08|4344.08|4342.62|4342.62|4344.08|4344.08|4342.62|4342.62|0
1605688590000|2020-11-18 08:36:30|4342.84|4342.84|4342.84|4342.84|4342.84|4342.84|4342.84|4342.84|0
1605688600000|2020-11-18 08:36:40|4343.06|4343.06|4340.95|4340.95|4343.06|4343.06|4340.95|4340.95|0
1605688610000|2020-11-18 08:36:50|4339.98|4339.98|4339.63|4339.63|4339.98|4339.98|4339.63|4339.63|0
1605688620000|2020-11-18 08:37:00|4338.76|4338.76|4338.76|4338.76|4338.76|4338.76|4338.76|4338.76|0
1605688630000|2020-11-18 08:37:10|4339.34|4339.34|4340.36|4340.36|4340.36|4340.36|4339.34|4339.34|0
1605688640000|2020-11-18 08:37:20|4341.92|4341.92|4341.92|4341.92|4341.92|4341.92|4341.92|4341.92|0
1605688650000|2020-11-18 08:37:30|4342.8|4342.8|4342.58|4342.58|4342.8|4342.8|4342.58|4342.58|0
1605688660000|2020-11-18 08:37:40|4341.7|4341.7|4340.39|4340.39|4341.7|4341.7|4340.32|4340.32|0
1605688670000|2020-11-18 08:37:50|4339.95|4339.95|4339.88|4339.88|4339.95|4339.95|4339.66|4339.66|0
1605688680000|2020-11-18 08:38:00|4339.64|4339.64|4341.93|4341.93|4341.93|4341.93|4339.64|4339.64|0
1605688690000|2020-11-18 08:38:10|4342.65|4342.65|4342.68|4342.68|4342.68|4342.68|4342.65|4342.65|0
1605688700000|2020-11-18 08:38:20|4343.56|4343.56|4343.56|4343.56|4343.56|4343.56|4343.56|4343.56|0
1605688710000|2020-11-18 08:38:30|4344.43|4344.43|4344.43|4344.43|4344.43|4344.43|4344.43|4344.43|0
1605688730000|2020-11-18 08:38:50|4344.68|4344.68|4343.5|4343.5|4344.68|4344.68|4343.5|4343.5|0
1605688740000|2020-11-18 08:39:00|4343.21|4343.21|4343.29|4343.29|4343.29|4343.29|4342.34|4342.34|0
1605688750000|2020-11-18 08:39:10|4343.53|4343.53|4343.53|4343.53|4343.82|4343.82|4343.53|4343.53|0
1605688780000|2020-11-18 08:39:40|4342.72|4342.72|4342|4342|4342.72|4342.72|4342|4342|0
1605688790000|2020-11-18 08:39:50|4342.24|4342.24|4342.29|4342.29|4342.53|4342.53|4342.24|4342.24|0
1605688810000|2020-11-18 08:40:10|4341.8|4341.8|4340.93|4340.93|4341.8|4341.8|4340.93|4340.93|0
1605688820000|2020-11-18 08:40:20|4341.53|4341.53|4340.8|4340.8|4341.83|4341.83|4340.8|4340.8|0
1605688830000|2020-11-18 08:40:30|4340.58|4340.58|4340.29|4340.29|4340.58|4340.58|4340.29|4340.29|0
1605688840000|2020-11-18 08:40:40|4340.36|4340.36|4340.31|4340.31|4340.36|4340.36|4340.31|4340.31|0
1605688850000|2020-11-18 08:40:50|4340.6|4340.6|4340.9|4340.9|4340.9|4340.9|4340.02|4340.02|0
1605688860000|2020-11-18 08:41:00|4341.49|4341.49|4341.19|4341.19|4341.49|4341.49|4341.19|4341.19|0
1605688870000|2020-11-18 08:41:10|4341.63|4341.63|4341.63|4341.63|4341.63|4341.63|4341.63|4341.63|0
1605688880000|2020-11-18 08:41:20|4342.51|4342.51|4342.51|4342.51|4342.51|4342.51|4342.51|4342.51|0
1605688890000|2020-11-18 08:41:30|4341.92|4341.92|4341.92|4341.92|4341.92|4341.92|4341.92|4341.92|0
1605688910000|2020-11-18 08:41:50|4342.14|4342.14|4342.14|4342.14|4342.14|4342.14|4342.14|4342.14|0
1605688920000|2020-11-18 08:42:00|4341.56|4341.56|4341.56|4341.56|4341.56|4341.56|4341.56|4341.56|0
1605688930000|2020-11-18 08:42:10|4342.14|4342.14|4341.56|4341.56|4342.14|4342.14|4341.56|4341.56|0
1605688940000|2020-11-18 08:42:20|4341.26|4341.26|4340.68|4340.68|4341.26|4341.26|4340.68|4340.68|0
1605688950000|2020-11-18 08:42:30|4340.97|4340.97|4341.58|4341.58|4341.8|4341.8|4340.97|4340.97|0
1605688960000|2020-11-18 08:42:40|4341.29|4341.29|4343.79|4343.79|4343.79|4343.79|4341.29|4341.29|0
1605688970000|2020-11-18 08:42:50|4343.55|4343.55|4343.84|4343.84|4343.84|4343.84|4343.55|4343.55|0
1605688980000|2020-11-18 08:43:00|4344.14|4344.14|4344.72|4344.72|4344.72|4344.72|4344.14|4344.14|0
1605688990000|2020-11-18 08:43:10|4344.97|4344.97|4345.89|4345.89|4345.89|4345.89|4344.97|4344.97|0
1605689000000|2020-11-18 08:43:20|4348.03|4348.03|4349.49|4349.49|4349.49|4349.49|4348.03|4348.03|0
1605689010000|2020-11-18 08:43:30|4349.27|4349.27|4348.83|4348.83|4349.27|4349.27|4348.83|4348.83|0
1605689020000|2020-11-18 08:43:40|4348.11|4348.11|4348.11|4348.11|4348.11|4348.11|4348.11|4348.11|0
1605689030000|2020-11-18 08:43:50|4346.38|4346.38|4346.09|4346.09|4346.38|4346.38|4346.09|4346.09|0
1605689050000|2020-11-18 08:44:10|4345.65|4345.65|4345.65|4345.65|4345.65|4345.65|4345.65|4345.65|0
1605689080000|2020-11-18 08:44:40|4345.06|4345.06|4344.82|4344.82|4345.06|4345.06|4344.82|4344.82|0
1605689090000|2020-11-18 08:44:50|4345.94|4345.94|4346.79|4346.79|4346.79|4346.79|4345.94|4345.94|0
1605689100000|2020-11-18 08:45:00|4346.81|4346.81|4348.83|4348.83|4350.34|4350.34|4346.32|4346.32|0
1605689110000|2020-11-18 08:45:10|4348.85|4348.85|4348.85|4348.85|4348.85|4348.85|4348.85|4348.85|0
1605689130000|2020-11-18 08:45:30|4348.13|4348.13|4347.23|4347.23|4348.13|4348.13|4347.23|4347.23|0
1605689140000|2020-11-18 08:45:40|4347.22|4347.22|4347.95|4347.95|4347.95|4347.95|4347.22|4347.22|0
1605689150000|2020-11-18 08:45:50|4348.2|4348.2|4347.61|4347.61|4348.2|4348.2|4347.61|4347.61|0
1605689160000|2020-11-18 08:46:00|4347.85|4347.85|4350.48|4350.48|4351.07|4351.07|4347.85|4347.85|0
1605689170000|2020-11-18 08:46:10|4350.82|4350.82|4350.82|4350.82|4350.82|4350.82|4350.82|4350.82|0
1605689180000|2020-11-18 08:46:20|4350.53|4350.53|4350.53|4350.53|4350.53|4350.53|4350.53|4350.53|0
1605689200000|2020-11-18 08:46:40|4350.05|4350.05|4350.05|4350.05|4350.05|4350.05|4350.05|4350.05|0
1605689210000|2020-11-18 08:46:50|4350.29|4350.29|4349.12|4349.12|4350.29|4350.29|4349.12|4349.12|0
1605689220000|2020-11-18 08:47:00|4348.61|4348.61|4348.41|4348.41|4348.9|4348.9|4348.41|4348.41|0
1605689230000|2020-11-18 08:47:10|4348.85|4348.85|4348.85|4348.85|4348.85|4348.85|4348.85|4348.85|0
1605689240000|2020-11-18 08:47:20|4348.84|4348.84|4348.83|4348.83|4348.84|4348.84|4348.83|4348.83|0
1605689250000|2020-11-18 08:47:30|4348.84|4348.84|4348.4|4348.4|4348.84|4348.84|4348.4|4348.4|0
1605689260000|2020-11-18 08:47:40|4348.62|4348.62|4347.59|4347.59|4348.62|4348.62|4347.59|4347.59|0
1605689270000|2020-11-18 08:47:50|4347.3|4347.3|4347|4347|4347.3|4347.3|4347|4347|0
1605689280000|2020-11-18 08:48:00|4346.99|4346.99|4347.28|4347.28|4347.28|4347.28|4346.99|4346.99|0
1605689290000|2020-11-18 08:48:10|4346.99|4346.99|4346.25|4346.25|4347.21|4347.21|4345.46|4345.46|0
1605689300000|2020-11-18 08:48:20|4347.22|4347.22|4345.63|4345.63|4347.38|4347.38|4345.63|4345.63|0
1605689310000|2020-11-18 08:48:30|4345.04|4345.04|4345.33|4345.33|4345.33|4345.33|4345.04|4345.04|0
1605689320000|2020-11-18 08:48:40|4345.04|4345.04|4346.49|4346.49|4346.79|4346.79|4344.4|4344.4|0
1605689330000|2020-11-18 08:48:50|4347.27|4347.27|4346.98|4346.98|4347.56|4347.56|4346.68|4346.68|0
1605689340000|2020-11-18 08:49:00|4346.27|4346.27|4343.52|4343.52|4346.27|4346.27|4343.52|4343.52|0
1605689350000|2020-11-18 08:49:10|4343.23|4343.23|4341.92|4341.92|4343.52|4343.52|4341.7|4341.7|0
1605689360000|2020-11-18 08:49:20|4342.5|4342.5|4342.21|4342.21|4342.5|4342.5|4342.21|4342.21|0
1605689370000|2020-11-18 08:49:30|4342.24|4342.24|4345.65|4345.65|4345.65|4345.65|4342.24|4342.24|0
1605689380000|2020-11-18 08:49:40|4345.94|4345.94|4345.5|4345.5|4345.94|4345.94|4345.5|4345.5|0
1605689390000|2020-11-18 08:49:50|4345.75|4345.75|4345.75|4345.75|4345.75|4345.75|4345.75|4345.75|0
1605689400000|2020-11-18 08:50:00|4345.5|4345.5|4345.5|4345.5|4345.5|4345.5|4345.5|4345.5|0
1605689410000|2020-11-18 08:50:10|4345.26|4345.26|4343.35|4343.35|4345.26|4345.26|4343.35|4343.35|0
1605689420000|2020-11-18 08:50:20|4341.89|4341.89|4341.6|4341.6|4341.89|4341.89|4341.6|4341.6|0
1605689430000|2020-11-18 08:50:30|4342.19|4342.19|4342.19|4342.19|4342.19|4342.19|4342.19|4342.19|0
1605689450000|2020-11-18 08:50:50|4341.31|4341.31|4340.41|4340.41|4341.31|4341.31|4340.41|4340.41|0
1605689460000|2020-11-18 08:51:00|4340.7|4340.7|4340.7|4340.7|4340.7|4340.7|4340.7|4340.7|0
1605689470000|2020-11-18 08:51:10|4339.97|4339.97|4340.22|4340.22|4340.22|4340.22|4339.97|4339.97|0
1605689480000|2020-11-18 08:51:20|4339.63|4339.63|4339.25|4339.25|4339.63|4339.63|4339.25|4339.25|0
1605689490000|2020-11-18 08:51:30|4339.83|4339.83|4341.61|4341.61|4341.61|4341.61|4339.83|4339.83|0
1605689500000|2020-11-18 08:51:40|4341.85|4341.85|4341.85|4341.85|4341.85|4341.85|4341.85|4341.85|0
1605689510000|2020-11-18 08:51:50|4342.1|4342.1|4341.88|4341.88|4342.1|4342.1|4341.88|4341.88|0
1605689520000|2020-11-18 08:52:00|4341.58|4341.58|4341.37|4341.37|4341.58|4341.58|4341.37|4341.37|0
1605689530000|2020-11-18 08:52:10|4340.78|4340.78|4340.56|4340.56|4340.78|4340.78|4340.27|4340.27|0
1605689550000|2020-11-18 08:52:30|4340.9|4340.9|4343.9|4343.9|4343.9|4343.9|4340.9|4340.9|0
1605689560000|2020-11-18 08:52:40|4344.34|4344.34|4343.68|4343.68|4344.34|4344.34|4343.68|4343.68|0
1605689570000|2020-11-18 08:52:50|4343.09|4343.09|4343.75|4343.75|4343.75|4343.75|4343.09|4343.09|0
1605689580000|2020-11-18 08:53:00|4343.53|4343.53|4343.53|4343.53|4343.53|4343.53|4343.53|4343.53|0
1605689590000|2020-11-18 08:53:10|4342.8|4342.8|4342.8|4342.8|4342.8|4342.8|4342.8|4342.8|0
1605689600000|2020-11-18 08:53:20|4343.1|4343.1|4343.1|4343.1|4343.1|4343.1|4343.1|4343.1|0
1605689610000|2020-11-18 08:53:30|4342.88|4342.88|4343.29|4343.29|4343.36|4343.36|4342.88|4342.88|0
1605689620000|2020-11-18 08:53:40|4343.87|4343.87|4345.14|4345.14|4345.14|4345.14|4343.87|4343.87|0
1605689630000|2020-11-18 08:53:50|4344.55|4344.55|4342.78|4342.78|4344.55|4344.55|4342.78|4342.78|0
1605689650000|2020-11-18 08:54:10|4342.41|4342.41|4342.12|4342.12|4342.7|4342.7|4342.12|4342.12|0
1605689660000|2020-11-18 08:54:20|4342.34|4342.34|4342.34|4342.34|4342.34|4342.34|4342.34|4342.34|0
1605689670000|2020-11-18 08:54:30|4341.41|4341.41|4341.41|4341.41|4341.41|4341.41|4341.41|4341.41|0
1605689690000|2020-11-18 08:54:50|4341.71|4341.71|4341.71|4341.71|4341.71|4341.71|4341.71|4341.71|0
1605689700000|2020-11-18 08:55:00|4341.95|4341.95|4343.43|4343.43|4343.43|4343.43|4341.95|4341.95|0
1605689710000|2020-11-18 08:55:10|4343.73|4343.73|4343.73|4343.73|4343.73|4343.73|4343.43|4343.43|0
1605689750000|2020-11-18 08:55:50|4344.02|4344.02|4344.02|4344.02|4344.02|4344.02|4344.02|4344.02|0
1605689760000|2020-11-18 08:56:00|4344.31|4344.31|4343.51|4343.51|4344.31|4344.31|4343.51|4343.51|0
1605689770000|2020-11-18 08:56:10|4343.22|4343.22|4342.07|4342.07|4343.22|4343.22|4342.07|4342.07|0
1605689780000|2020-11-18 08:56:20|4342.51|4342.51|4343|4343|4343|4343|4342.51|4342.51|0
1605689800000|2020-11-18 08:56:40|4341.46|4341.46|4341.58|4341.58|4341.58|4341.58|4341.46|4341.46|0
1605689810000|2020-11-18 08:56:50|4342.06|4342.06|4341.84|4341.84|4342.43|4342.43|4341.84|4341.84|0
1605689820000|2020-11-18 08:57:00|4341.6|4341.6|4342.09|4342.09|4342.09|4342.09|4341.6|4341.6|0
1605689830000|2020-11-18 08:57:10|4342.33|4342.33|4342.33|4342.33|4342.57|4342.57|4342.09|4342.09|0
1605689840000|2020-11-18 08:57:20|4342.77|4342.77|4342.77|4342.77|4342.77|4342.77|4342.77|4342.77|0
1605689850000|2020-11-18 08:57:30|4343.49|4343.49|4344.08|4344.08|4344.08|4344.08|4343.49|4343.49|0
1605689870000|2020-11-18 08:57:50|4343.84|4343.84|4343.18|4343.18|4344.74|4344.74|4343.18|4343.18|0
1605689900000|2020-11-18 08:58:20|4343.76|4343.76|4344.49|4344.49|4344.49|4344.49|4343.76|4343.76|0
1605689910000|2020-11-18 08:58:30|4344.25|4344.25|4342.93|4342.93|4344.25|4344.25|4342.06|4342.06|0
1605689920000|2020-11-18 08:58:40|4342.45|4342.45|4342.23|4342.23|4342.45|4342.45|4342.23|4342.23|0
1605689930000|2020-11-18 08:58:50|4342.47|4342.47|4342.23|4342.23|4342.47|4342.47|4342.23|4342.23|0
1605689940000|2020-11-18 08:59:00|4342.47|4342.47|4342.23|4342.23|4342.47|4342.47|4342.23|4342.23|0
1605689950000|2020-11-18 08:59:10|4341.94|4341.94|4341.94|4341.94|4341.94|4341.94|4341.94|4341.94|0
1605689960000|2020-11-18 08:59:20|4341.35|4341.35|4341.94|4341.94|4341.94|4341.94|4341.06|4341.06|0
1605689970000|2020-11-18 08:59:30|4342.16|4342.16|4337.41|4337.41|4342.16|4342.16|4337.41|4337.41|0
1605689990000|2020-11-18 08:59:50|4337.12|4337.12|4334.82|4334.82|4337.12|4337.12|4334.82|4334.82|0
1605690000000|2020-11-18 09:00:00|4334.33|4334.33|4333.75|4333.75|4334.33|4334.33|4333.75|4333.75|0
1605690010000|2020-11-18 09:00:10|4334.04|4334.04|4333.86|4333.86|4334.04|4334.04|4332.79|4332.79|0
1605690020000|2020-11-18 09:00:20|4334.1|4334.1|4334.1|4334.1|4334.1|4334.1|4334.1|4334.1|0
1605690030000|2020-11-18 09:00:30|4333.81|4333.81|4333.81|4333.81|4333.81|4333.81|4333.81|4333.81|0
1605690040000|2020-11-18 09:00:40|4333.52|4333.52|4333.52|4333.52|4333.52|4333.52|4333.52|4333.52|0
1605690050000|2020-11-18 09:00:50|4334.42|4334.42|4334.51|4334.51|4335.39|4335.39|4334.42|4334.42|0
1605690060000|2020-11-18 09:01:00|4334.27|4334.27|4333.83|4333.83|4334.27|4334.27|4333.59|4333.59|0
1605690070000|2020-11-18 09:01:10|4333.54|4333.54|4332.12|4332.12|4333.54|4333.54|4332.12|4332.12|0
1605690080000|2020-11-18 09:01:20|4332.36|4332.36|4332.63|4332.63|4332.95|4332.95|4332.34|4332.34|0
1605690090000|2020-11-18 09:01:30|4332.93|4332.93|4333.14|4333.14|4333.15|4333.15|4332.93|4332.93|0
1605690100000|2020-11-18 09:01:40|4332.92|4332.92|4333.8|4333.8|4333.8|4333.8|4332.92|4332.92|0
1605690110000|2020-11-18 09:01:50|4333.79|4333.79|4332.84|4332.84|4333.79|4333.79|4332.84|4332.84|0
1605690120000|2020-11-18 09:02:00|4332.62|4332.62|4329.27|4329.27|4332.62|4332.62|4328.27|4328.27|0
1605690130000|2020-11-18 09:02:10|4328.68|4328.68|4328.39|4328.39|4328.68|4328.68|4328.39|4328.39|0
1605690140000|2020-11-18 09:02:20|4328.15|4328.15|4326.37|4326.37|4328.15|4328.15|4326.37|4326.37|0
1605690150000|2020-11-18 09:02:30|4325.93|4325.93|4325.45|4325.45|4325.93|4325.93|4324.86|4324.86|0
1605690160000|2020-11-18 09:02:40|4324.86|4324.86|4324.28|4324.28|4325.45|4325.45|4324.28|4324.28|0
1605690170000|2020-11-18 09:02:50|4323.62|4323.62|4323.48|4323.48|4323.96|4323.96|4323.36|4323.36|0
1605690180000|2020-11-18 09:03:00|4323.77|4323.77|4328.59|4328.59|4328.59|4328.59|4323.77|4323.77|0
1605690200000|2020-11-18 09:03:20|4328|4328|4328.59|4328.59|4328.59|4328.59|4328|4328|0
1605690210000|2020-11-18 09:03:30|4328|4328|4328.44|4328.44|4328.44|4328.44|4327.54|4327.54|0
1605690220000|2020-11-18 09:03:40|4329.03|4329.03|4329.03|4329.03|4329.03|4329.03|4329.03|4329.03|0
1605690230000|2020-11-18 09:03:50|4329.49|4329.49|4330.56|4330.56|4330.56|4330.56|4329.49|4329.49|0
1605690240000|2020-11-18 09:04:00|4331|4331|4331.34|4331.34|4331.5|4331.5|4331|4331|0
1605690250000|2020-11-18 09:04:10|4331.12|4331.12|4330.44|4330.44|4331.12|4331.12|4330.44|4330.44|0
1605690270000|2020-11-18 09:04:30|4330.14|4330.14|4328.88|4328.88|4330.14|4330.14|4328.88|4328.88|0
1605690280000|2020-11-18 09:04:40|4328.39|4328.39|4328.39|4328.39|4328.39|4328.39|4328.39|4328.39|0
1605690310000|2020-11-18 09:05:10|4327.74|4327.74|4327.74|4327.74|4328.03|4328.03|4327.74|4327.74|0
1605690320000|2020-11-18 09:05:20|4327.98|4327.98|4326.13|4326.13|4327.98|4327.98|4326.13|4326.13|0
1605690330000|2020-11-18 09:05:30|4325.84|4325.84|4325.54|4325.54|4325.84|4325.84|4325.25|4325.25|0
1605690340000|2020-11-18 09:05:40|4323.26|4323.26|4321.02|4321.02|4323.26|4323.26|4320.48|4320.48|0
1605690350000|2020-11-18 09:05:50|4320.43|4320.43|4320.73|4320.73|4321.02|4321.02|4320.43|4320.43|0
1605690360000|2020-11-18 09:06:00|4321.02|4321.02|4322.48|4322.48|4323.02|4323.02|4321.02|4321.02|0
1605690370000|2020-11-18 09:06:10|4322.04|4322.04|4322.29|4322.29|4322.29|4322.29|4322.04|4322.04|0
1605690380000|2020-11-18 09:06:20|4322.94|4322.94|4325.07|4325.07|4325.07|4325.07|4322.94|4322.94|0
1605690390000|2020-11-18 09:06:30|4325.11|4325.11|4324.82|4324.82|4325.11|4325.11|4324.23|4324.23|0
1605690400000|2020-11-18 09:06:40|4325.06|4325.06|4324.82|4324.82|4325.06|4325.06|4324.82|4324.82|0
1605690410000|2020-11-18 09:06:50|4325.06|4325.06|4324.77|4324.77|4325.06|4325.06|4324.77|4324.77|0
1605690420000|2020-11-18 09:07:00|4325.01|4325.01|4323.94|4323.94|4325.01|4325.01|4323.94|4323.94|0
1605690430000|2020-11-18 09:07:10|4324.53|4324.53|4323.19|4323.19|4324.75|4324.75|4323.19|4323.19|0
1605690440000|2020-11-18 09:07:20|4322.97|4322.97|4321.33|4321.33|4322.97|4322.97|4321.33|4321.33|0
1605690450000|2020-11-18 09:07:30|4321.63|4321.63|4319.44|4319.44|4321.63|4321.63|4319.44|4319.44|0
1605690460000|2020-11-18 09:07:40|4319.73|4319.73|4319.73|4319.73|4319.73|4319.73|4319.44|4319.44|0
1605690470000|2020-11-18 09:07:50|4319.51|4319.51|4319.51|4319.51|4319.51|4319.51|4319.51|4319.51|0
1605690480000|2020-11-18 09:08:00|4319.03|4319.03|4318.44|4318.44|4319.03|4319.03|4318.44|4318.44|0
1605690490000|2020-11-18 09:08:10|4318.15|4318.15|4319.73|4319.73|4319.73|4319.73|4318.15|4318.15|0
1605690500000|2020-11-18 09:08:20|4319.14|4319.14|4319.39|4319.39|4319.39|4319.39|4319.14|4319.14|0
1605690510000|2020-11-18 09:08:30|4319.63|4319.63|4320.95|4320.95|4321.53|4321.53|4319.63|4319.63|0
1605690530000|2020-11-18 09:08:50|4320.49|4320.49|4320.49|4320.49|4320.49|4320.49|4320.49|4320.49|0
1605690540000|2020-11-18 09:09:00|4320.78|4320.78|4321.07|4321.07|4321.07|4321.07|4320.78|4320.78|0
1605690560000|2020-11-18 09:09:20|4321.56|4321.56|4321.56|4321.56|4321.56|4321.56|4321.56|4321.56|0
1605690570000|2020-11-18 09:09:30|4321.34|4321.34|4318.25|4318.25|4321.34|4321.34|4318.25|4318.25|0
1605690580000|2020-11-18 09:09:40|4318.98|4318.98|4319.03|4319.03|4319.27|4319.27|4318.54|4318.54|0
1605690590000|2020-11-18 09:09:50|4319.54|4319.54|4320.27|4320.27|4320.27|4320.27|4319.54|4319.54|0
1605690600000|2020-11-18 09:10:00|4320.49|4320.49|4321.36|4321.36|4321.36|4321.36|4320.49|4320.49|0
1605690610000|2020-11-18 09:10:10|4322.53|4322.53|4322.53|4322.53|4322.53|4322.53|4322.53|4322.53|0
1605690620000|2020-11-18 09:10:20|4323.84|4323.84|4324.28|4324.28|4324.28|4324.28|4323.84|4323.84|0
1605690630000|2020-11-18 09:10:30|4324.11|4324.11|4324.33|4324.33|4324.33|4324.33|4324.11|4324.11|0
1605690640000|2020-11-18 09:10:40|4324.77|4324.77|4326.54|4326.54|4326.54|4326.54|4324.77|4324.77|0
1605690650000|2020-11-18 09:10:50|4326.79|4326.79|4328.75|4328.75|4328.75|4328.75|4326.79|4326.79|0
1605690660000|2020-11-18 09:11:00|4328.16|4328.16|4327.19|4327.19|4328.16|4328.16|4327.19|4327.19|0
1605690670000|2020-11-18 09:11:10|4326.9|4326.9|4326.82|4326.82|4327.12|4327.12|4326.82|4326.82|0
1605690680000|2020-11-18 09:11:20|4326.53|4326.53|4326.34|4326.34|4326.82|4326.82|4326.34|4326.34|0
1605690690000|2020-11-18 09:11:30|4326.04|4326.04|4326.34|4326.34|4326.34|4326.34|4326.04|4326.04|0
1605690700000|2020-11-18 09:11:40|4325.46|4325.46|4324.51|4324.51|4325.46|4325.46|4324.22|4324.22|0
1605690710000|2020-11-18 09:11:50|4324.73|4324.73|4323.56|4323.56|4324.73|4324.73|4323.56|4323.56|0
1605690720000|2020-11-18 09:12:00|4323.86|4323.86|4322.37|4322.37|4323.93|4323.93|4322.37|4322.37|0
1605690730000|2020-11-18 09:12:10|4322.08|4322.08|4322.08|4322.08|4322.08|4322.08|4322.08|4322.08|0
1605690740000|2020-11-18 09:12:20|4322.37|4322.37|4321.5|4321.5|4322.37|4322.37|4321.5|4321.5|0
1605690750000|2020-11-18 09:12:30|4321.79|4321.79|4321.06|4321.06|4321.79|4321.79|4321.06|4321.06|0
1605690760000|2020-11-18 09:12:40|4320.48|4320.48|4319.09|4319.09|4320.48|4320.48|4319.09|4319.09|0
1605690770000|2020-11-18 09:12:50|4318.79|4318.79|4319.16|4319.16|4319.45|4319.45|4318.79|4318.79|0
1605690780000|2020-11-18 09:13:00|4318.94|4318.94|4318.53|4318.53|4318.94|4318.94|4317.73|4317.73|0
1605690810000|2020-11-18 09:13:30|4318.77|4318.77|4317.37|4317.37|4318.77|4318.77|4317.37|4317.37|0
1605690820000|2020-11-18 09:13:40|4317.85|4317.85|4317.85|4317.85|4317.85|4317.85|4317.85|4317.85|0
1605690830000|2020-11-18 09:13:50|4317.63|4317.63|4317.56|4317.56|4317.85|4317.85|4317.56|4317.56|0
1605690840000|2020-11-18 09:14:00|4317.05|4317.05|4317.78|4317.78|4317.78|4317.78|4317.05|4317.05|0
1605690850000|2020-11-18 09:14:10|4318|4318|4318.24|4318.24|4318.48|4318.48|4318|4318|0
1605690870000|2020-11-18 09:14:30|4318.12|4318.12|4316.35|4316.35|4318.12|4318.12|4316.35|4316.35|0
1605690880000|2020-11-18 09:14:40|4317.64|4317.64|4320.9|4320.9|4320.9|4320.9|4317.64|4317.64|0
1605690890000|2020-11-18 09:14:50|4320.24|4320.24|4319.46|4319.46|4320.24|4320.24|4319.46|4319.46|0
1605690900000|2020-11-18 09:15:00|4319.68|4319.68|4318.39|4318.39|4319.68|4319.68|4318.39|4318.39|0
1605690920000|2020-11-18 09:15:20|4318.98|4318.98|4318.93|4318.93|4319.22|4319.22|4318.93|4318.93|0
1605690930000|2020-11-18 09:15:30|4318.64|4318.64|4317.86|4317.86|4319.22|4319.22|4317.86|4317.86|0
1605690940000|2020-11-18 09:15:40|4318.15|4318.15|4317.47|4317.47|4318.15|4318.15|4317.47|4317.47|0
1605690950000|2020-11-18 09:15:50|4316.89|4316.89|4316.94|4316.94|4317.18|4317.18|4316.89|4316.89|0
1605690960000|2020-11-18 09:16:00|4316.72|4316.72|4317.47|4317.47|4318.3|4318.3|4316.72|4316.72|0
1605690970000|2020-11-18 09:16:10|4316.89|4316.89|4316.54|4316.54|4317.42|4317.42|4316.3|4316.3|0
1605690980000|2020-11-18 09:16:20|4317.13|4317.13|4316.54|4316.54|4317.13|4317.13|4316.54|4316.54|0
1605690990000|2020-11-18 09:16:30|4316.3|4316.3|4316.3|4316.3|4316.89|4316.89|4316.3|4316.3|0
1605691000000|2020-11-18 09:16:40|4316.54|4316.54|4321.65|4321.65|4322.09|4322.09|4316.54|4316.54|0
1605691010000|2020-11-18 09:16:50|4321.9|4321.9|4323.07|4323.07|4323.07|4323.07|4321.9|4321.9|0
1605691020000|2020-11-18 09:17:00|4323.95|4323.95|4323.95|4323.95|4323.95|4323.95|4323.73|4323.73|0
1605691030000|2020-11-18 09:17:10|4324.53|4324.53|4325.04|4325.04|4325.04|4325.04|4324.53|4324.53|0
1605691040000|2020-11-18 09:17:20|4325.34|4325.34|4326.21|4326.21|4326.21|4326.21|4325.34|4325.34|0
1605691050000|2020-11-18 09:17:30|4325.63|4325.63|4325.92|4325.92|4325.92|4325.92|4325.34|4325.34|0
1605691060000|2020-11-18 09:17:40|4325.63|4325.63|4325.92|4325.92|4325.92|4325.92|4325.63|4325.63|0
1605691070000|2020-11-18 09:17:50|4325.63|4325.63|4325.92|4325.92|4325.92|4325.92|4325.63|4325.63|0
1605691080000|2020-11-18 09:18:00|4326.14|4326.14|4325.41|4325.41|4326.14|4326.14|4325.41|4325.41|0
1605691090000|2020-11-18 09:18:10|4325.44|4325.44|4325.59|4325.59|4325.95|4325.95|4325.44|4325.44|0
1605691110000|2020-11-18 09:18:30|4326.03|4326.03|4326.03|4326.03|4326.03|4326.03|4325.59|4325.59|0
1605691120000|2020-11-18 09:18:40|4326.27|4326.27|4326.27|4326.27|4326.27|4326.27|4326.27|4326.27|0
1605691130000|2020-11-18 09:18:50|4325.68|4325.68|4326.51|4326.51|4326.51|4326.51|4325.68|4325.68|0
1605691140000|2020-11-18 09:19:00|4326.81|4326.81|4328.8|4328.8|4329.38|4329.38|4326.81|4326.81|0
1605691150000|2020-11-18 09:19:10|4329.01|4329.01|4327.24|4327.24|4329.89|4329.89|4327.24|4327.24|0
1605691160000|2020-11-18 09:19:20|4327.02|4327.02|4327.61|4327.61|4327.61|4327.61|4327.02|4327.02|0
1605691170000|2020-11-18 09:19:30|4327.02|4327.02|4329.95|4329.95|4329.95|4329.95|4327.02|4327.02|0
1605691180000|2020-11-18 09:19:40|4330.24|4330.24|4329.44|4329.44|4330.24|4330.24|4329.44|4329.44|0
1605691200000|2020-11-18 09:20:00|4329.14|4329.14|4329.14|4329.14|4329.14|4329.14|4329.14|4329.14|0
1605691210000|2020-11-18 09:20:10|4328.26|4328.26|4328.56|4328.56|4328.56|4328.56|4328.26|4328.26|0
1605691220000|2020-11-18 09:20:20|4327.9|4327.9|4327.9|4327.9|4327.9|4327.9|4327.9|4327.9|0
1605691230000|2020-11-18 09:20:30|4328.49|4328.49|4328.7|4328.7|4328.7|4328.7|4328.49|4328.49|0
1605691250000|2020-11-18 09:20:50|4329.43|4329.43|4329.87|4329.87|4329.87|4329.87|4329.43|4329.43|0
1605691260000|2020-11-18 09:21:00|4329.65|4329.65|4329.17|4329.17|4329.65|4329.65|4328.82|4328.82|0
1605691280000|2020-11-18 09:21:20|4328.92|4328.92|4326.12|4326.12|4328.92|4328.92|4326.12|4326.12|0
1605691290000|2020-11-18 09:21:30|4325.54|4325.54|4325.03|4325.03|4325.54|4325.54|4325.03|4325.03|0
1605691330000|2020-11-18 09:22:10|4325.91|4325.91|4327.22|4327.22|4327.22|4327.22|4325.91|4325.91|0
1605691340000|2020-11-18 09:22:20|4327.8|4327.8|4328.24|4328.24|4328.83|4328.83|4327.8|4327.8|0
1605691360000|2020-11-18 09:22:40|4327.66|4327.66|4327|4327|4327.66|4327.66|4327|4327|0
1605691370000|2020-11-18 09:22:50|4326.41|4326.41|4325.68|4325.68|4326.41|4326.41|4325.39|4325.39|0
1605691380000|2020-11-18 09:23:00|4324.47|4324.47|4324.47|4324.47|4324.47|4324.47|4323.99|4323.99|0
1605691410000|2020-11-18 09:23:30|4323.81|4323.81|4323.52|4323.52|4323.81|4323.81|4323.52|4323.52|0
1605691430000|2020-11-18 09:23:50|4323.96|4323.96|4325.91|4325.91|4325.91|4325.91|4323.96|4323.96|0
1605691440000|2020-11-18 09:24:00|4325.62|4325.62|4326.05|4326.05|4326.05|4326.05|4325.62|4325.62|0
1605691450000|2020-11-18 09:24:10|4326.14|4326.14|4324.53|4324.53|4326.14|4326.14|4324.53|4324.53|0
1605691460000|2020-11-18 09:24:20|4323.8|4323.8|4325.12|4325.12|4325.12|4325.12|4323.51|4323.51|0
1605691470000|2020-11-18 09:24:30|4324.83|4324.83|4324.31|4324.31|4324.83|4324.83|4324.31|4324.31|0
1605691480000|2020-11-18 09:24:40|4325.77|4325.77|4325.77|4325.77|4325.77|4325.77|4325.77|4325.77|0
1605691490000|2020-11-18 09:24:50|4325.31|4325.31|4325.9|4325.9|4325.9|4325.9|4325.31|4325.31|0
1605691500000|2020-11-18 09:25:00|4326.12|4326.12|4325.82|4325.82|4326.12|4326.12|4325.82|4325.82|0
1605691510000|2020-11-18 09:25:10|4326.12|4326.12|4326.12|4326.12|4326.12|4326.12|4326.12|4326.12|0
1605691520000|2020-11-18 09:25:20|4326.33|4326.33|4327.79|4327.79|4328.31|4328.31|4326.33|4326.33|0
1605691540000|2020-11-18 09:25:40|4328.38|4328.38|4328.6|4328.6|4328.6|4328.6|4328.38|4328.38|0
1605691560000|2020-11-18 09:26:00|4329.08|4329.08|4328.94|4328.94|4329.16|4329.16|4328.57|4328.57|0
1605691570000|2020-11-18 09:26:10|4329.38|4329.38|4329.94|4329.94|4329.94|4329.94|4329.08|4329.08|0
1605691580000|2020-11-18 09:26:20|4330.18|4330.18|4329.38|4329.38|4330.18|4330.18|4329.38|4329.38|0
1605691590000|2020-11-18 09:26:30|4328.79|4328.79|4328.79|4328.79|4328.79|4328.79|4328.79|4328.79|0
1605691610000|2020-11-18 09:26:50|4327.77|4327.77|4328.06|4328.06|4328.06|4328.06|4327.77|4327.77|0
1605691620000|2020-11-18 09:27:00|4327.77|4327.77|4327.77|4327.77|4327.99|4327.99|4327.77|4327.77|0
1605691630000|2020-11-18 09:27:10|4328.25|4328.25|4329.43|4329.43|4329.43|4329.43|4328.25|4328.25|0
1605691640000|2020-11-18 09:27:20|4329.41|4329.41|4330.07|4330.07|4330.07|4330.07|4329.41|4329.41|0
1605691650000|2020-11-18 09:27:30|4329.85|4329.85|4329.85|4329.85|4329.85|4329.85|4329.85|4329.85|0
1605691660000|2020-11-18 09:27:40|4329.55|4329.55|4328.29|4328.29|4329.85|4329.85|4328.29|4328.29|0
1605691670000|2020-11-18 09:27:50|4328.73|4328.73|4328.73|4328.73|4328.73|4328.73|4328.73|4328.73|0
1605691680000|2020-11-18 09:28:00|4328.51|4328.51|4328.51|4328.51|4328.51|4328.51|4328.51|4328.51|0
1605691690000|2020-11-18 09:28:10|4328.26|4328.26|4328.26|4328.26|4328.26|4328.26|4328.26|4328.26|0
1605691710000|2020-11-18 09:28:30|4328.05|4328.05|4328.05|4328.05|4328.05|4328.05|4328.05|4328.05|0
1605691720000|2020-11-18 09:28:40|4327.8|4327.8|4327.8|4327.8|4327.8|4327.8|4327.8|4327.8|0
1605691730000|2020-11-18 09:28:50|4328.05|4328.05|4330.09|4330.09|4330.09|4330.09|4328.05|4328.05|0
1605691760000|2020-11-18 09:29:20|4329.5|4329.5|4329.5|4329.5|4329.5|4329.5|4329.5|4329.5|0
1605691770000|2020-11-18 09:29:30|4328.99|4328.99|4327.75|4327.75|4328.99|4328.99|4327.75|4327.75|0
1605691780000|2020-11-18 09:29:40|4328.34|4328.34|4329.36|4329.36|4329.36|4329.36|4328.34|4328.34|0
1605691800000|2020-11-18 09:30:00|4329.85|4329.85|4330.68|4330.68|4330.68|4330.68|4329.85|4329.85|0
1605691810000|2020-11-18 09:30:10|4330.38|4330.38|4330.38|4330.38|4330.68|4330.68|4330.38|4330.38|0
1605691820000|2020-11-18 09:30:20|4329.66|4329.66|4329.87|4329.87|4329.87|4329.87|4329.66|4329.66|0
1605691830000|2020-11-18 09:30:30|4330.34|4330.34|4330.56|4330.56|4330.56|4330.56|4330.34|4330.34|0
1605691840000|2020-11-18 09:30:40|4330.85|4330.85|4332.04|4332.04|4332.04|4332.04|4330.85|4330.85|0
1605691850000|2020-11-18 09:30:50|4333.08|4333.08|4333.08|4333.08|4333.08|4333.08|4333.08|4333.08|0
1605691870000|2020-11-18 09:31:10|4332.79|4332.79|4332.21|4332.21|4332.79|4332.79|4332.21|4332.21|0
1605691900000|2020-11-18 09:31:40|4331.28|4331.28|4329.34|4329.34|4331.28|4331.28|4329.34|4329.34|0
1605691910000|2020-11-18 09:31:50|4328.53|4328.53|4328.1|4328.1|4328.82|4328.82|4328.1|4328.1|0
1605691920000|2020-11-18 09:32:00|4327.22|4327.22|4327.73|4327.73|4327.95|4327.95|4327.22|4327.22|0
1605691930000|2020-11-18 09:32:10|4327.44|4327.44|4327.75|4327.75|4327.75|4327.75|4327.44|4327.44|0
1605691940000|2020-11-18 09:32:20|4327.97|4327.97|4327.97|4327.97|4327.97|4327.97|4327.97|4327.97|0
1605691960000|2020-11-18 09:32:40|4327.75|4327.75|4327.97|4327.97|4327.97|4327.97|4327.75|4327.75|0
1605691970000|2020-11-18 09:32:50|4328.21|4328.21|4328.43|4328.43|4328.43|4328.43|4328.21|4328.21|0
1605691980000|2020-11-18 09:33:00|4327.85|4327.85|4329.14|4329.14|4329.14|4329.14|4327.85|4327.85|0
1605691990000|2020-11-18 09:33:10|4329.43|4329.43|4328.55|4328.55|4329.43|4329.43|4328.55|4328.55|0
1605692000000|2020-11-18 09:33:20|4328.77|4328.77|4328.77|4328.77|4328.77|4328.77|4328.77|4328.77|0
1605692010000|2020-11-18 09:33:30|4329.36|4329.36|4329.36|4329.36|4329.36|4329.36|4329.36|4329.36|0
1605692020000|2020-11-18 09:33:40|4328.48|4328.48|4327.72|4327.72|4328.77|4328.77|4327.72|4327.72|0
1605692030000|2020-11-18 09:33:50|4327.43|4327.43|4327.43|4327.43|4327.43|4327.43|4327.43|4327.43|0
1605692040000|2020-11-18 09:34:00|4327.21|4327.21|4327.21|4327.21|4327.21|4327.21|4327.21|4327.21|0
1605692050000|2020-11-18 09:34:10|4327.8|4327.8|4327.8|4327.8|4327.8|4327.8|4327.8|4327.8|0
1605692060000|2020-11-18 09:34:20|4328.04|4328.04|4328.04|4328.04|4328.04|4328.04|4328.04|4328.04|0
1605692070000|2020-11-18 09:34:30|4328.33|4328.33|4328.38|4328.38|4328.63|4328.63|4328.33|4328.33|0
1605692080000|2020-11-18 09:34:40|4327.8|4327.8|4327.8|4327.8|4327.8|4327.8|4327.8|4327.8|0
1605692090000|2020-11-18 09:34:50|4327.76|4327.76|4327.51|4327.51|4327.76|4327.76|4327.51|4327.51|0
1605692100000|2020-11-18 09:35:00|4327.73|4327.73|4327.73|4327.73|4327.73|4327.73|4327.73|4327.73|0
1605692110000|2020-11-18 09:35:10|4328.61|4328.61|4327.37|4327.37|4328.61|4328.61|4327.37|4327.37|0
1605692120000|2020-11-18 09:35:20|4327.59|4327.59|4327.59|4327.59|4327.59|4327.59|4327.59|4327.59|0
1605692130000|2020-11-18 09:35:30|4327.3|4327.3|4327.54|4327.54|4327.54|4327.54|4327.3|4327.3|0
1605692140000|2020-11-18 09:35:40|4327.3|4327.3|4327.3|4327.3|4327.3|4327.3|4327.3|4327.3|0
1605692150000|2020-11-18 09:35:50|4327.76|4327.76|4327.76|4327.76|4327.76|4327.76|4327.76|4327.76|0
1605692160000|2020-11-18 09:36:00|4328.51|4328.51|4328.94|4328.94|4328.94|4328.94|4328.51|4328.51|0
1605692170000|2020-11-18 09:36:10|4328.98|4328.98|4330.84|4330.84|4330.84|4330.84|4328.98|4328.98|0
1605692180000|2020-11-18 09:36:20|4331.81|4331.81|4332.03|4332.03|4332.03|4332.03|4331.81|4331.81|0
1605692190000|2020-11-18 09:36:30|4332.25|4332.25|4332.79|4332.79|4332.79|4332.79|4332.25|4332.25|0
1605692200000|2020-11-18 09:36:40|4332.49|4332.49|4332.49|4332.49|4332.49|4332.49|4332.49|4332.49|0
1605692210000|2020-11-18 09:36:50|4332.25|4332.25|4332.2|4332.2|4332.25|4332.25|4331.96|4331.96|0
1605692220000|2020-11-18 09:37:00|4332.17|4332.17|4331.68|4331.68|4332.17|4332.17|4331.68|4331.68|0
1605692230000|2020-11-18 09:37:10|4331.46|4331.46|4331.46|4331.46|4331.46|4331.46|4331.17|4331.17|0
1605692270000|2020-11-18 09:37:50|4330.98|4330.98|4330.98|4330.98|4330.98|4330.98|4330.98|4330.98|0
1605692290000|2020-11-18 09:38:10|4330.99|4330.99|4330.19|4330.19|4330.99|4330.99|4330.19|4330.19|0
1605692300000|2020-11-18 09:38:20|4329.9|4329.9|4329.09|4329.09|4329.9|4329.9|4329.09|4329.09|0
1605692310000|2020-11-18 09:38:30|4329.13|4329.13|4328.89|4328.89|4329.13|4329.13|4328.65|4328.65|0
1605692330000|2020-11-18 09:38:50|4329.11|4329.11|4329.11|4329.11|4329.11|4329.11|4329.11|4329.11|0
1605692340000|2020-11-18 09:39:00|4329.4|4329.4|4330.37|4330.37|4330.37|4330.37|4329.4|4329.4|0
1605692350000|2020-11-18 09:39:10|4330.59|4330.59|4330.35|4330.35|4330.59|4330.59|4330.35|4330.35|0
1605692370000|2020-11-18 09:39:30|4330.13|4330.13|4329.92|4329.92|4330.13|4330.13|4329.92|4329.92|0
1605692380000|2020-11-18 09:39:40|4330.5|4330.5|4334.44|4334.44|4334.68|4334.68|4330.5|4330.5|0
1605692390000|2020-11-18 09:39:50|4334.15|4334.15|4334.15|4334.15|4334.68|4334.68|4334.15|4334.15|0
1605692420000|2020-11-18 09:40:20|4334.63|4334.63|4334.93|4334.93|4334.93|4334.93|4334.63|4334.63|0
1605692440000|2020-11-18 09:40:40|4334.1|4334.1|4333.52|4333.52|4334.1|4334.1|4333.52|4333.52|0
1605692450000|2020-11-18 09:40:50|4333.81|4333.81|4332.35|4332.35|4333.81|4333.81|4331.47|4331.47|0
1605692460000|2020-11-18 09:41:00|4332.65|4332.65|4335.88|4335.88|4335.88|4335.88|4332.65|4332.65|0
1605692470000|2020-11-18 09:41:10|4335.59|4335.59|4335.59|4335.59|4335.59|4335.59|4335.59|4335.59|0
1605692480000|2020-11-18 09:41:20|4334.76|4334.76|4334.76|4334.76|4335.06|4335.06|4334.76|4334.76|0
1605692490000|2020-11-18 09:41:30|4334.23|4334.23|4333.57|4333.57|4334.23|4334.23|4333.57|4333.57|0
1605692510000|2020-11-18 09:41:50|4333.33|4333.33|4333.33|4333.33|4333.33|4333.33|4333.33|4333.33|0
1605692520000|2020-11-18 09:42:00|4332.3|4332.3|4332.16|4332.16|4332.3|4332.3|4331.57|4331.57|0
1605692530000|2020-11-18 09:42:10|4330.99|4330.99|4331.06|4331.06|4331.06|4331.06|4330.99|4330.99|0
1605692540000|2020-11-18 09:42:20|4331.35|4331.35|4330.77|4330.77|4331.35|4331.35|4330.47|4330.47|0
1605692550000|2020-11-18 09:42:30|4331.28|4331.28|4331.06|4331.06|4331.28|4331.28|4331.06|4331.06|0
1605692560000|2020-11-18 09:42:40|4331.5|4331.5|4332.23|4332.23|4332.23|4332.23|4331.26|4331.26|0
1605692600000|2020-11-18 09:43:20|4331.35|4331.35|4331.35|4331.35|4331.35|4331.35|4331.35|4331.35|0
1605692610000|2020-11-18 09:43:30|4330.84|4330.84|4330.84|4330.84|4330.84|4330.84|4330.84|4330.84|0
1605692620000|2020-11-18 09:43:40|4330.62|4330.62|4330.62|4330.62|4330.62|4330.62|4330.62|4330.62|0
1605692630000|2020-11-18 09:43:50|4330.18|4330.18|4330.77|4330.77|4330.77|4330.77|4329.89|4329.89|0
1605692640000|2020-11-18 09:44:00|4331.21|4331.21|4332.28|4332.28|4332.28|4332.28|4331.18|4331.18|0
1605692650000|2020-11-18 09:44:10|4332.52|4332.52|4332.23|4332.23|4332.52|4332.52|4331.94|4331.94|0
1605692660000|2020-11-18 09:44:20|4331.79|4331.79|4331.79|4331.79|4331.79|4331.79|4331.79|4331.79|0
1605692680000|2020-11-18 09:44:40|4332.23|4332.23|4332.23|4332.23|4332.23|4332.23|4332.23|4332.23|0
1605692690000|2020-11-18 09:44:50|4332.52|4332.52|4333.11|4333.11|4333.11|4333.11|4332.52|4332.52|0
1605692710000|2020-11-18 09:45:10|4333.81|4333.81|4333.81|4333.81|4333.81|4333.81|4333.81|4333.81|0
1605692720000|2020-11-18 09:45:20|4333.59|4333.59|4333.54|4333.54|4333.59|4333.59|4333.54|4333.54|0
1605692730000|2020-11-18 09:45:30|4333.51|4333.51|4334.35|4334.35|4334.35|4334.35|4333.51|4333.51|0
1605692740000|2020-11-18 09:45:40|4333.54|4333.54|4333.55|4333.55|4333.55|4333.55|4333.54|4333.54|0
1605692760000|2020-11-18 09:46:00|4334.01|4334.01|4334.01|4334.01|4334.01|4334.01|4334.01|4334.01|0
1605692790000|2020-11-18 09:46:30|4333.72|4333.72|4333.49|4333.49|4333.72|4333.72|4333.49|4333.49|0
1605692800000|2020-11-18 09:46:40|4334.07|4334.07|4333.78|4333.78|4334.36|4334.36|4333.78|4333.78|0
1605692810000|2020-11-18 09:46:50|4333.27|4333.27|4333.56|4333.56|4333.56|4333.56|4333.27|4333.27|0
1605692820000|2020-11-18 09:47:00|4333.85|4333.85|4334.33|4334.33|4334.33|4334.33|4333.56|4333.56|0
1605692830000|2020-11-18 09:47:10|4334.92|4334.92|4336.16|4336.16|4336.16|4336.16|4334.92|4334.92|0
1605692840000|2020-11-18 09:47:20|4336.12|4336.12|4336.16|4336.16|4336.16|4336.16|4336.12|4336.12|0
1605692860000|2020-11-18 09:47:40|4336.19|4336.19|4336.22|4336.22|4336.22|4336.22|4336.19|4336.19|0
1605692870000|2020-11-18 09:47:50|4336.95|4336.95|4336.66|4336.66|4336.95|4336.95|4336.37|4336.37|0
1605692880000|2020-11-18 09:48:00|4336.37|4336.37|4337.41|4337.41|4337.41|4337.41|4336.37|4336.37|0
1605692890000|2020-11-18 09:48:10|4337.12|4337.12|4336.32|4336.32|4337.41|4337.41|4336.32|4336.32|0
1605692900000|2020-11-18 09:48:20|4336.61|4336.61|4336.71|4336.71|4337.3|4337.3|4336.12|4336.12|0
1605692910000|2020-11-18 09:48:30|4336.49|4336.49|4336.2|4336.2|4336.49|4336.49|4335.98|4335.98|0
1605692920000|2020-11-18 09:48:40|4334.88|4334.88|4334.88|4334.88|4334.88|4334.88|4334.88|4334.88|0
1605692930000|2020-11-18 09:48:50|4334.67|4334.67|4336.03|4336.03|4336.03|4336.03|4334.67|4334.67|0
1605692940000|2020-11-18 09:49:00|4335.79|4335.79|4335.79|4335.79|4335.79|4335.79|4335.79|4335.79|0
1605692960000|2020-11-18 09:49:20|4336.03|4336.03|4336.47|4336.47|4336.47|4336.47|4336.03|4336.03|0
1605692990000|2020-11-18 09:49:50|4336.69|4336.69|4336.47|4336.47|4336.69|4336.69|4336.47|4336.47|0
1605693000000|2020-11-18 09:50:00|4335.88|4335.88|4335.88|4335.88|4336.1|4336.1|4335.88|4335.88|0
1605693020000|2020-11-18 09:50:20|4336.83|4336.83|4337.27|4337.27|4337.41|4337.41|4336.83|4336.83|0
1605693030000|2020-11-18 09:50:30|4337.05|4337.05|4338.51|4338.51|4338.51|4338.51|4337.05|4337.05|0
1605693080000|2020-11-18 09:51:20|4337.34|4337.34|4336.6|4336.6|4337.82|4337.82|4336.6|4336.6|0
1605693090000|2020-11-18 09:51:30|4336.89|4336.89|4336.89|4336.89|4336.89|4336.89|4336.89|4336.89|0
1605693110000|2020-11-18 09:51:50|4337.11|4337.11|4337.06|4337.06|4337.11|4337.11|4336.82|4336.82|0
1605693130000|2020-11-18 09:52:10|4337.82|4337.82|4340.15|4340.15|4340.15|4340.15|4337.52|4337.52|0
1605693140000|2020-11-18 09:52:20|4340.37|4340.37|4340.37|4340.37|4340.37|4340.37|4340.37|4340.37|0
1605693150000|2020-11-18 09:52:30|4340.08|4340.08|4342.76|4342.76|4343.22|4343.22|4340.08|4340.08|0
1605693160000|2020-11-18 09:52:40|4341.88|4341.88|4341.59|4341.59|4341.88|4341.88|4341.59|4341.59|0
1605693170000|2020-11-18 09:52:50|4341.88|4341.88|4343.57|4343.57|4343.59|4343.59|4341.88|4341.88|0
1605693180000|2020-11-18 09:53:00|4344.01|4344.01|4345.18|4345.18|4345.18|4345.18|4344.01|4344.01|0
1605693190000|2020-11-18 09:53:10|4344.88|4344.88|4344.96|4344.96|4345.18|4345.18|4344.88|4344.88|0
1605693200000|2020-11-18 09:53:20|4344.67|4344.67|4345.76|4345.76|4345.76|4345.76|4344.67|4344.67|0
1605693210000|2020-11-18 09:53:30|4344.59|4344.59|4345.1|4345.1|4345.1|4345.1|4344.59|4344.59|0
1605693220000|2020-11-18 09:53:40|4345.32|4345.32|4345.54|4345.54|4345.54|4345.54|4345.32|4345.32|0
1605693240000|2020-11-18 09:54:00|4345.83|4345.83|4346.9|4346.9|4346.9|4346.9|4345.83|4345.83|0
1605693250000|2020-11-18 09:54:10|4346.39|4346.39|4345.66|4345.66|4346.68|4346.68|4345.66|4345.66|0
1605693270000|2020-11-18 09:54:30|4345.37|4345.37|4345.07|4345.07|4345.37|4345.37|4345.07|4345.07|0
1605693280000|2020-11-18 09:54:40|4344.78|4344.78|4345.8|4345.8|4345.8|4345.8|4344.78|4344.78|0
1605693290000|2020-11-18 09:54:50|4346.1|4346.1|4345.8|4345.8|4346.1|4346.1|4345.8|4345.8|0
1605693300000|2020-11-18 09:55:00|4346.56|4346.56|4347.56|4347.56|4348.02|4348.02|4346.56|4346.56|0
1605693310000|2020-11-18 09:55:10|4347.77|4347.77|4347.56|4347.56|4347.77|4347.77|4347.56|4347.56|0
1605693330000|2020-11-18 09:55:30|4346.66|4346.66|4345.42|4345.42|4346.66|4346.66|4345.42|4345.42|0
1605693340000|2020-11-18 09:55:40|4345.12|4345.12|4345.12|4345.12|4345.34|4345.34|4345.12|4345.12|0
1605693350000|2020-11-18 09:55:50|4344.54|4344.54|4344.24|4344.24|4344.54|4344.54|4344.24|4344.24|0
1605693360000|2020-11-18 09:56:00|4343.95|4343.95|4343.95|4343.95|4343.95|4343.95|4343.95|4343.95|0
1605693380000|2020-11-18 09:56:20|4344.11|4344.11|4344|4344|4344.11|4344.11|4344|4344|0
1605693390000|2020-11-18 09:56:30|4343.78|4343.78|4343.56|4343.56|4343.78|4343.78|4343.56|4343.56|0
1605693400000|2020-11-18 09:56:40|4344|4344|4344|4344|4344|4344|4344|4344|0
1605693410000|2020-11-18 09:56:50|4344.25|4344.25|4343.56|4343.56|4344.25|4344.25|4343.56|4343.56|0
1605693420000|2020-11-18 09:57:00|4344.27|4344.27|4343.1|4343.1|4344.27|4344.27|4343.1|4343.1|0
1605693430000|2020-11-18 09:57:10|4343.4|4343.4|4344.12|4344.12|4344.12|4344.12|4343.4|4343.4|0
1605693440000|2020-11-18 09:57:20|4343.42|4343.42|4342.42|4342.42|4343.42|4343.42|4342.18|4342.18|0
1605693460000|2020-11-18 09:57:40|4342.2|4342.2|4342.2|4342.2|4342.2|4342.2|4342.2|4342.2|0
1605693470000|2020-11-18 09:57:50|4342.42|4342.42|4342.42|4342.42|4342.42|4342.42|4342.42|4342.42|0
1605693480000|2020-11-18 09:58:00|4342.64|4342.64|4342.64|4342.64|4342.64|4342.64|4342.64|4342.64|0
1605693490000|2020-11-18 09:58:10|4343.23|4343.23|4343.23|4343.23|4343.23|4343.23|4343.23|4343.23|0
1605693510000|2020-11-18 09:58:30|4341.48|4341.48|4341.77|4341.77|4341.77|4341.77|4341.48|4341.48|0
1605693520000|2020-11-18 09:58:40|4342.01|4342.01|4341.18|4341.18|4342.01|4342.01|4341.18|4341.18|0
1605693530000|2020-11-18 09:58:50|4340.43|4340.43|4340.43|4340.43|4340.43|4340.43|4340.43|4340.43|0
1605693540000|2020-11-18 09:59:00|4339.99|4339.99|4339.99|4339.99|4339.99|4339.99|4339.99|4339.99|0
1605693550000|2020-11-18 09:59:10|4340.99|4340.99|4341.21|4341.21|4341.21|4341.21|4340.99|4340.99|0
1605693560000|2020-11-18 09:59:20|4340.91|4340.91|4340.91|4340.91|4340.91|4340.91|4340.91|4340.91|0
1605693570000|2020-11-18 09:59:30|4339.94|4339.94|4339.94|4339.94|4339.94|4339.94|4339.94|4339.94|0
1605693580000|2020-11-18 09:59:40|4339.65|4339.65|4340.23|4340.23|4340.23|4340.23|4339.65|4339.65|0
1605693600000|2020-11-18 10:00:00|4340.2|4340.2|4340.2|4340.2|4340.2|4340.2|4340.2|4340.2|0
1605693610000|2020-11-18 10:00:10|4339.96|4339.96|4342|4342|4342|4342|4339.96|4339.96|0
1605693620000|2020-11-18 10:00:20|4342.02|4342.02|4341.83|4341.83|4342.07|4342.07|4341.83|4341.83|0
1605693630000|2020-11-18 10:00:30|4342.32|4342.32|4342.97|4342.97|4343.19|4343.19|4342.32|4342.32|0
1605693640000|2020-11-18 10:00:40|4342.98|4342.98|4342.98|4342.98|4342.98|4342.98|4342.96|4342.96|0
1605693650000|2020-11-18 10:00:50|4343.06|4343.06|4343.06|4343.06|4343.06|4343.06|4343.06|4343.06|0
1605693670000|2020-11-18 10:01:10|4343.28|4343.28|4343.28|4343.28|4343.28|4343.28|4343.28|4343.28|0
1605693680000|2020-11-18 10:01:20|4342.63|4342.63|4342.63|4342.63|4342.63|4342.63|4342.63|4342.63|0
1605693690000|2020-11-18 10:01:30|4342.84|4342.84|4342.41|4342.41|4342.84|4342.84|4342.41|4342.41|0
1605693700000|2020-11-18 10:01:40|4342.84|4342.84|4342.63|4342.63|4342.84|4342.84|4342.63|4342.63|0
1605693710000|2020-11-18 10:01:50|4343.11|4343.11|4343.6|4343.6|4343.6|4343.6|4343.11|4343.11|0
1605693720000|2020-11-18 10:02:00|4343.61|4343.61|4345.66|4345.66|4345.9|4345.9|4343.61|4343.61|0
1605693730000|2020-11-18 10:02:10|4345.95|4345.95|4346.24|4346.24|4346.68|4346.68|4345.95|4345.95|0
1605693740000|2020-11-18 10:02:20|4346.49|4346.49|4346.49|4346.49|4346.49|4346.49|4346.49|4346.49|0
1605693750000|2020-11-18 10:02:30|4346.73|4346.73|4346.78|4346.78|4347|4347|4346.49|4346.49|0
1605693760000|2020-11-18 10:02:40|4347.07|4347.07|4347.07|4347.07|4347.07|4347.07|4347.07|4347.07|0
1605693770000|2020-11-18 10:02:50|4347.56|4347.56|4348.09|4348.09|4348.09|4348.09|4347.56|4347.56|0
1605693780000|2020-11-18 10:03:00|4348.6|4348.6|4348.63|4348.63|4348.63|4348.63|4348.14|4348.14|0
1605693790000|2020-11-18 10:03:10|4348.39|4348.39|4347.26|4347.26|4348.39|4348.39|4347.26|4347.26|0
1605693810000|2020-11-18 10:03:30|4347.48|4347.48|4349.46|4349.46|4349.84|4349.84|4347.48|4347.48|0
1605693820000|2020-11-18 10:03:40|4349.75|4349.75|4350.23|4350.23|4350.23|4350.23|4349.75|4349.75|0
1605693830000|2020-11-18 10:03:50|4350.96|4350.96|4350.48|4350.48|4351.4|4351.4|4350.48|4350.48|0
1605693840000|2020-11-18 10:04:00|4350.18|4350.18|4350.18|4350.18|4350.62|4350.62|4350.18|4350.18|0
1605693850000|2020-11-18 10:04:10|4351.11|4351.11|4350.72|4350.72|4351.11|4351.11|4350.67|4350.67|0
1605693860000|2020-11-18 10:04:20|4350.94|4350.94|4350.72|4350.72|4350.94|4350.94|4350.72|4350.72|0
1605693870000|2020-11-18 10:04:30|4350.75|4350.75|4350.75|4350.75|4350.75|4350.75|4350.75|4350.75|0
1605693880000|2020-11-18 10:04:40|4351.41|4351.41|4350.75|4350.75|4351.41|4351.41|4350.75|4350.75|0
1605693890000|2020-11-18 10:04:50|4352.68|4352.68|4353.41|4353.41|4353.41|4353.41|4352.46|4352.46|0
1605693900000|2020-11-18 10:05:00|4353.84|4353.84|4358.32|4358.32|4358.32|4358.32|4353.84|4353.84|0
1605693910000|2020-11-18 10:05:10|4358.91|4358.91|4362.51|4362.51|4362.51|4362.51|4358.91|4358.91|0
1605693920000|2020-11-18 10:05:20|4362.22|4362.22|4363.07|4363.07|4363.07|4363.07|4362.02|4362.02|0
1605693930000|2020-11-18 10:05:30|4362.82|4362.82|4361.75|4361.75|4362.82|4362.82|4361.46|4361.46|0
1605693940000|2020-11-18 10:05:40|4362.05|4362.05|4365.04|4365.04|4365.04|4365.04|4361.46|4361.46|0
1605693950000|2020-11-18 10:05:50|4365.33|4365.33|4365.62|4365.62|4365.62|4365.62|4365.04|4365.04|0
1605693960000|2020-11-18 10:06:00|4365.04|4365.04|4363.53|4363.53|4365.04|4365.04|4363.31|4363.31|0
1605693970000|2020-11-18 10:06:10|4364.04|4364.04|4365.21|4365.21|4365.21|4365.21|4364.04|4364.04|0
1605693980000|2020-11-18 10:06:20|4365.26|4365.26|4367.67|4367.67|4367.72|4367.72|4365.26|4365.26|0
1605693990000|2020-11-18 10:06:30|4367.18|4367.18|4367.18|4367.18|4367.18|4367.18|4367.18|4367.18|0
1605694000000|2020-11-18 10:06:40|4367.17|4367.17|4366.27|4366.27|4367.17|4367.17|4365.98|4365.98|0
1605694010000|2020-11-18 10:06:50|4365.35|4365.35|4363.8|4363.8|4365.35|4365.35|4362.62|4362.62|0
1605694020000|2020-11-18 10:07:00|4364.28|4364.28|4366.94|4366.94|4366.94|4366.94|4364.06|4364.06|0
1605694030000|2020-11-18 10:07:10|4367.23|4367.23|4369.64|4369.64|4369.64|4369.64|4367.23|4367.23|0
1605694040000|2020-11-18 10:07:20|4369.86|4369.86|4368.01|4368.01|4369.86|4369.86|4368.01|4368.01|0
1605694050000|2020-11-18 10:07:30|4367.79|4367.79|4366.42|4366.42|4367.79|4367.79|4365.84|4365.84|0
1605694060000|2020-11-18 10:07:40|4366.13|4366.13|4366.72|4366.72|4367.3|4367.3|4366.13|4366.13|0
1605694070000|2020-11-18 10:07:50|4366.71|4366.71|4366.71|4366.71|4366.71|4366.71|4366.71|4366.71|0
1605694090000|2020-11-18 10:08:10|4365.83|4365.83|4365.83|4365.83|4365.83|4365.83|4365.54|4365.54|0
1605694100000|2020-11-18 10:08:20|4366.13|4366.13|4366.32|4366.32|4367.49|4367.49|4366.13|4366.13|0
1605694110000|2020-11-18 10:08:30|4366.03|4366.03|4365.73|4365.73|4366.32|4366.32|4365.73|4365.73|0
1605694120000|2020-11-18 10:08:40|4365.51|4365.51|4365.51|4365.51|4365.51|4365.51|4365.51|4365.51|0
1605694130000|2020-11-18 10:08:50|4366.39|4366.39|4366.39|4366.39|4366.68|4366.68|4366.39|4366.39|0
1605694140000|2020-11-18 10:09:00|4365.51|4365.51|4365.51|4365.51|4365.51|4365.51|4365.51|4365.51|0
1605694150000|2020-11-18 10:09:10|4364.3|4364.3|4364.08|4364.08|4364.3|4364.3|4364.08|4364.08|0
1605694160000|2020-11-18 10:09:20|4364.37|4364.37|4364.67|4364.67|4364.67|4364.67|4364.37|4364.37|0
1605694170000|2020-11-18 10:09:30|4364.37|4364.37|4364.37|4364.37|4364.37|4364.37|4364.37|4364.37|0
1605694180000|2020-11-18 10:09:40|4364.67|4364.67|4367.47|4367.47|4367.47|4367.47|4364.67|4364.67|0
1605694190000|2020-11-18 10:09:50|4367.5|4367.5|4365.18|4365.18|4367.5|4367.5|4365.18|4365.18|0
1605694200000|2020-11-18 10:10:00|4364.87|4364.87|4363.24|4363.24|4364.87|4364.87|4363.24|4363.24|0
1605694210000|2020-11-18 10:10:10|4363.46|4363.46|4363.11|4363.11|4363.46|4363.46|4362.87|4362.87|0
1605694220000|2020-11-18 10:10:20|4362.87|4362.87|4363.16|4363.16|4364.04|4364.04|4362.87|4362.87|0
1605694230000|2020-11-18 10:10:30|4362.92|4362.92|4361.46|4361.46|4362.92|4362.92|4361.46|4361.46|0
1605694240000|2020-11-18 10:10:40|4361.17|4361.17|4358.76|4358.76|4361.46|4361.46|4358.76|4358.76|0
1605694250000|2020-11-18 10:10:50|4358.74|4358.74|4360.21|4360.21|4360.21|4360.21|4358.74|4358.74|0
1605694260000|2020-11-18 10:11:00|4361.23|4361.23|4361.45|4361.45|4361.45|4361.45|4361.23|4361.23|0
1605694270000|2020-11-18 10:11:10|4361.82|4361.82|4362.47|4362.47|4362.47|4362.47|4361.82|4361.82|0
1605694280000|2020-11-18 10:11:20|4362.18|4362.18|4362.18|4362.18|4362.18|4362.18|4362.18|4362.18|0
1605694290000|2020-11-18 10:11:30|4361.59|4361.59|4359.55|4359.55|4361.59|4361.59|4359.55|4359.55|0
1605694300000|2020-11-18 10:11:40|4357.58|4357.58|4358.29|4358.29|4358.58|4358.58|4357.58|4357.58|0
1605694310000|2020-11-18 10:11:50|4358.04|4358.04|4358.04|4358.04|4358.04|4358.04|4358.04|4358.04|0
1605694320000|2020-11-18 10:12:00|4357.82|4357.82|4359|4359|4359|4359|4357.82|4357.82|0
1605694330000|2020-11-18 10:12:10|4359.97|4359.97|4360.18|4360.18|4360.18|4360.18|4359.74|4359.74|0
1605694340000|2020-11-18 10:12:20|4359.7|4359.7|4359.52|4359.52|4359.99|4359.99|4359.51|4359.51|0
1605694350000|2020-11-18 10:12:30|4359.56|4359.56|4359.12|4359.12|4359.56|4359.56|4358.9|4358.9|0
1605694360000|2020-11-18 10:12:40|4360.33|4360.33|4360.33|4360.33|4360.33|4360.33|4360.33|4360.33|0
1605694370000|2020-11-18 10:12:50|4360.62|4360.62|4360.84|4360.84|4360.84|4360.84|4360.62|4360.62|0
1605694380000|2020-11-18 10:13:00|4361.14|4361.14|4361.43|4361.43|4361.43|4361.43|4361.14|4361.14|0
1605694400000|2020-11-18 10:13:20|4361.72|4361.72|4362.82|4362.82|4362.82|4362.82|4361.72|4361.72|0
1605694410000|2020-11-18 10:13:30|4362.38|4362.38|4362.09|4362.09|4362.38|4362.38|4361.79|4361.79|0
1605694420000|2020-11-18 10:13:40|4361.5|4361.5|4360.7|4360.7|4361.5|4361.5|4360.7|4360.7|0
1605694430000|2020-11-18 10:13:50|4360.48|4360.48|4360.26|4360.26|4360.48|4360.48|4360.26|4360.26|0
1605694440000|2020-11-18 10:14:00|4360.96|4360.96|4360.96|4360.96|4360.96|4360.96|4360.96|4360.96|0
1605694450000|2020-11-18 10:14:10|4361.18|4361.18|4361.4|4361.4|4361.4|4361.4|4361.18|4361.18|0
1605694460000|2020-11-18 10:14:20|4361.69|4361.69|4362.4|4362.4|4362.4|4362.4|4361.47|4361.47|0
1605694480000|2020-11-18 10:14:40|4362.62|4362.62|4362.86|4362.86|4362.86|4362.86|4362.62|4362.62|0
1605694510000|2020-11-18 10:15:10|4363.08|4363.08|4364.1|4364.1|4364.69|4364.69|4363.08|4363.08|0
1605694520000|2020-11-18 10:15:20|4364.15|4364.15|4366.09|4366.09|4366.33|4366.33|4364.15|4364.15|0
1605694530000|2020-11-18 10:15:30|4366.38|4366.38|4366.42|4366.42|4366.42|4366.42|4366.38|4366.38|0
1605694540000|2020-11-18 10:15:40|4365.83|4365.83|4365.35|4365.35|4365.83|4365.83|4365.35|4365.35|0
1605694550000|2020-11-18 10:15:50|4365.64|4365.64|4365.64|4365.64|4365.64|4365.64|4365.64|4365.64|0
1605694560000|2020-11-18 10:16:00|4366.37|4366.37|4368.38|4368.38|4368.38|4368.38|4366.37|4366.37|0
1605694570000|2020-11-18 10:16:10|4368.17|4368.17|4368.8|4368.8|4368.8|4368.8|4367.92|4367.92|0
1605694590000|2020-11-18 10:16:30|4365.4|4365.4|4365.3|4365.3|4367.46|4367.46|4365.3|4365.3|0
1605694600000|2020-11-18 10:16:40|4363.54|4363.54|4364.13|4364.13|4364.13|4364.13|4363.54|4363.54|0
1605694610000|2020-11-18 10:16:50|4364.42|4364.42|4365.67|4365.67|4365.67|4365.67|4364.42|4364.42|0
1605694630000|2020-11-18 10:17:10|4367.1|4367.1|4367.3|4367.3|4367.32|4367.32|4367.1|4367.1|0
1605694640000|2020-11-18 10:17:20|4367.89|4367.89|4368.76|4368.76|4368.76|4368.76|4367.89|4367.89|0
1605694650000|2020-11-18 10:17:30|4368.47|4368.47|4365.43|4365.43|4368.47|4368.47|4365.43|4365.43|0
1605694660000|2020-11-18 10:17:40|4366.02|4366.02|4366.02|4366.02|4366.02|4366.02|4366.02|4366.02|0
1605694670000|2020-11-18 10:17:50|4365.72|4365.72|4365.72|4365.72|4365.72|4365.72|4365.72|4365.72|0
1605694680000|2020-11-18 10:18:00|4366.67|4366.67|4368.03|4368.03|4368.03|4368.03|4366.67|4366.67|0
1605694690000|2020-11-18 10:18:10|4368.91|4368.91|4368.91|4368.91|4368.91|4368.91|4368.91|4368.91|0
1605694710000|2020-11-18 10:18:30|4368.42|4368.42|4368.42|4368.42|4368.42|4368.42|4368.42|4368.42|0
1605694720000|2020-11-18 10:18:40|4368.67|4368.67|4366.4|4366.4|4368.67|4368.67|4366.4|4366.4|0
1605694730000|2020-11-18 10:18:50|4366.16|4366.16|4366.45|4366.45|4366.45|4366.45|4366.16|4366.16|0
1605694740000|2020-11-18 10:19:00|4366.02|4366.02|4366.02|4366.02|4366.02|4366.02|4366.02|4366.02|0
1605694760000|2020-11-18 10:19:20|4365.43|4365.43|4365.14|4365.14|4365.43|4365.43|4364.84|4364.84|0
1605694780000|2020-11-18 10:19:40|4364.17|4364.17|4361.54|4361.54|4364.17|4364.17|4361.54|4361.54|0
1605694790000|2020-11-18 10:19:50|4361.1|4361.1|4361.1|4361.1|4361.1|4361.1|4361.1|4361.1|0
1605694800000|2020-11-18 10:20:00|4361.75|4361.75|4361|4361|4361.75|4361.75|4361|4361|0
1605694810000|2020-11-18 10:20:10|4361.3|4361.3|4362.2|4362.2|4362.2|4362.2|4361.3|4361.3|0
1605694820000|2020-11-18 10:20:20|4362.42|4362.42|4363.71|4363.71|4363.95|4363.95|4362.42|4362.42|0
1605694850000|2020-11-18 10:20:50|4362.39|4362.39|4362.69|4362.69|4362.69|4362.69|4362.39|4362.39|0
1605694860000|2020-11-18 10:21:00|4361.96|4361.96|4361.96|4361.96|4361.96|4361.96|4361.96|4361.96|0
1605694880000|2020-11-18 10:21:20|4362.44|4362.44|4362.44|4362.44|4362.44|4362.44|4362.44|4362.44|0
1605694890000|2020-11-18 10:21:30|4362.74|4362.74|4360.06|4360.06|4362.74|4362.74|4360.06|4360.06|0
1605694900000|2020-11-18 10:21:40|4360.28|4360.28|4360.28|4360.28|4360.28|4360.28|4360.28|4360.28|0
1605694910000|2020-11-18 10:21:50|4360.03|4360.03|4360.03|4360.03|4360.03|4360.03|4360.03|4360.03|0
1605694920000|2020-11-18 10:22:00|4359.08|4359.08|4359.08|4359.08|4359.08|4359.08|4359.08|4359.08|0
1605694930000|2020-11-18 10:22:10|4359.38|4359.38|4359.67|4359.67|4359.67|4359.67|4359.38|4359.38|0
1605694960000|2020-11-18 10:22:40|4359.08|4359.08|4358.79|4358.79|4359.08|4359.08|4358.79|4358.79|0
1605694970000|2020-11-18 10:22:50|4359.38|4359.38|4359.38|4359.38|4359.67|4359.67|4359.13|4359.13|0
1605694990000|2020-11-18 10:23:10|4359.37|4359.37|4359.37|4359.37|4359.37|4359.37|4359.37|4359.37|0
1605695010000|2020-11-18 10:23:30|4359.43|4359.43|4359.72|4359.72|4359.72|4359.72|4359.43|4359.43|0
1605695020000|2020-11-18 10:23:40|4359.43|4359.43|4358.7|4358.7|4359.43|4359.43|4358.7|4358.7|0
1605695030000|2020-11-18 10:23:50|4358.94|4358.94|4359.23|4359.23|4359.23|4359.23|4358.94|4358.94|0
1605695040000|2020-11-18 10:24:00|4359.67|4359.67|4360.45|4360.45|4360.45|4360.45|4359.67|4359.67|0
1605695050000|2020-11-18 10:24:10|4359.91|4359.91|4359.93|4359.93|4359.93|4359.93|4359.91|4359.91|0
1605695060000|2020-11-18 10:24:20|4360.59|4360.59|4359.91|4359.91|4360.59|4360.59|4359.91|4359.91|0
1605695070000|2020-11-18 10:24:30|4361.56|4361.56|4361.51|4361.51|4362.1|4362.1|4361.51|4361.51|0
1605695080000|2020-11-18 10:24:40|4361.22|4361.22|4362.29|4362.29|4362.29|4362.29|4361.22|4361.22|0
1605695090000|2020-11-18 10:24:50|4363.65|4363.65|4363.69|4363.69|4363.69|4363.69|4363.65|4363.65|0
1605695100000|2020-11-18 10:25:00|4363.93|4363.93|4363.93|4363.93|4363.93|4363.93|4363.93|4363.93|0
1605695110000|2020-11-18 10:25:10|4363.91|4363.91|4363.9|4363.9|4363.91|4363.91|4363.9|4363.9|0
1605695120000|2020-11-18 10:25:20|4364.48|4364.48|4364.48|4364.48|4364.48|4364.48|4364.48|4364.48|0
1605695130000|2020-11-18 10:25:30|4364.19|4364.19|4365.72|4365.72|4365.94|4365.94|4364.19|4364.19|0
1605695140000|2020-11-18 10:25:40|4366.45|4366.45|4367.91|4367.91|4367.91|4367.91|4366.45|4366.45|0
1605695150000|2020-11-18 10:25:50|4367.33|4367.33|4366.35|4366.35|4367.33|4367.33|4366.35|4366.35|0
1605695160000|2020-11-18 10:26:00|4366.06|4366.06|4365.31|4365.31|4366.06|4366.06|4365.31|4365.31|0
1605695170000|2020-11-18 10:26:10|4365.09|4365.09|4364.5|4364.5|4365.09|4365.09|4364.5|4364.5|0
1605695180000|2020-11-18 10:26:20|4364.79|4364.79|4364.5|4364.5|4364.79|4364.79|4364.5|4364.5|0
1605695190000|2020-11-18 10:26:30|4364.02|4364.02|4364.02|4364.02|4364.02|4364.02|4364.02|4364.02|0
1605695200000|2020-11-18 10:26:40|4364.48|4364.48|4363.72|4363.72|4364.48|4364.48|4363.72|4363.72|0
1605695220000|2020-11-18 10:27:00|4363.97|4363.97|4366.62|4366.62|4366.62|4366.62|4363.97|4363.97|0
1605695240000|2020-11-18 10:27:20|4365.45|4365.45|4365.5|4365.5|4365.5|4365.5|4365.45|4365.45|0
1605695250000|2020-11-18 10:27:30|4365.79|4365.79|4365.21|4365.21|4365.79|4365.79|4365.21|4365.21|0
1605695270000|2020-11-18 10:27:50|4365.86|4365.86|4365.86|4365.86|4365.86|4365.86|4365.86|4365.86|0
1605695280000|2020-11-18 10:28:00|4365.64|4365.64|4365.64|4365.64|4365.64|4365.64|4365.64|4365.64|0
1605695300000|2020-11-18 10:28:20|4365.63|4365.63|4365.63|4365.63|4365.63|4365.63|4365.63|4365.63|0
1605695320000|2020-11-18 10:28:40|4365.62|4365.62|4365.62|4365.62|4365.62|4365.62|4365.62|4365.62|0
1605695340000|2020-11-18 10:29:00|4365.66|4365.66|4366.1|4366.1|4366.39|4366.39|4365.44|4365.44|0
1605695350000|2020-11-18 10:29:10|4365.88|4365.88|4365.88|4365.88|4365.88|4365.88|4365.88|4365.88|0
1605695360000|2020-11-18 10:29:20|4365.66|4365.66|4365.58|4365.58|4365.66|4365.66|4365.44|4365.44|0
1605695370000|2020-11-18 10:29:30|4365.59|4365.59|4365.54|4365.54|4365.59|4365.59|4365.54|4365.54|0
1605695380000|2020-11-18 10:29:40|4366.13|4366.13|4366.41|4366.41|4366.41|4366.41|4366.13|4366.13|0
1605695390000|2020-11-18 10:29:50|4365.82|4365.82|4365.82|4365.82|4365.82|4365.82|4365.82|4365.82|0
1605695400000|2020-11-18 10:30:00|4365.83|4365.83|4365.44|4365.44|4365.83|4365.83|4365.39|4365.39|0
1605695410000|2020-11-18 10:30:10|4365.2|4365.2|4365.2|4365.2|4365.2|4365.2|4365.2|4365.2|0
1605695420000|2020-11-18 10:30:20|4365.44|4365.44|4365.44|4365.44|4365.44|4365.44|4365.44|4365.44|0
1605695430000|2020-11-18 10:30:30|4365.45|4365.45|4366.61|4366.61|4366.61|4366.61|4365.45|4365.45|0
1605695440000|2020-11-18 10:30:40|4366.91|4366.91|4367.34|4367.34|4367.34|4367.34|4366.88|4366.88|0
1605695450000|2020-11-18 10:30:50|4367.12|4367.12|4365.81|4365.81|4367.12|4367.12|4365.8|4365.8|0
1605695460000|2020-11-18 10:31:00|4366.06|4366.06|4365.13|4365.13|4366.06|4366.06|4365.13|4365.13|0
1605695480000|2020-11-18 10:31:20|4365.35|4365.35|4365.35|4365.35|4365.35|4365.35|4365.35|4365.35|0
1605695490000|2020-11-18 10:31:30|4364.91|4364.91|4363.14|4363.14|4364.91|4364.91|4363.14|4363.14|0
1605695500000|2020-11-18 10:31:40|4362.7|4362.7|4362.41|4362.41|4362.7|4362.7|4362.41|4362.41|0
1605695510000|2020-11-18 10:31:50|4362.17|4362.17|4362.17|4362.17|4362.46|4362.46|4361.87|4361.87|0
1605695530000|2020-11-18 10:32:10|4361.49|4361.49|4361.43|4361.43|4361.97|4361.97|4361.43|4361.43|0
1605695540000|2020-11-18 10:32:20|4361.87|4361.87|4361.87|4361.87|4361.87|4361.87|4361.87|4361.87|0
1605695550000|2020-11-18 10:32:30|4363.11|4363.11|4364.58|4364.58|4364.58|4364.58|4363.11|4363.11|0
1605695570000|2020-11-18 10:32:50|4365.16|4365.16|4367.13|4367.13|4367.13|4367.13|4365.16|4365.16|0
1605695580000|2020-11-18 10:33:00|4366.55|4366.55|4364.72|4364.72|4366.62|4366.62|4364.72|4364.72|0
1605695590000|2020-11-18 10:33:10|4363.98|4363.98|4363.31|4363.31|4363.98|4363.98|4363.02|4363.02|0
1605695610000|2020-11-18 10:33:30|4363.09|4363.09|4363.67|4363.67|4363.67|4363.67|4363.09|4363.09|0
1605695620000|2020-11-18 10:33:40|4363.68|4363.68|4363.91|4363.91|4363.91|4363.91|4363.66|4363.66|0
1605695630000|2020-11-18 10:33:50|4363.61|4363.61|4363.32|4363.32|4363.91|4363.91|4363.32|4363.32|0
1605695640000|2020-11-18 10:34:00|4363.31|4363.31|4363.31|4363.31|4363.31|4363.31|4363.31|4363.31|0
1605695650000|2020-11-18 10:34:10|4364.41|4364.41|4364.41|4364.41|4364.41|4364.41|4364.41|4364.41|0
1605695680000|2020-11-18 10:34:40|4364.65|4364.65|4364.41|4364.41|4364.65|4364.65|4364.41|4364.41|0
1605695690000|2020-11-18 10:34:50|4363.23|4363.23|4363.23|4363.23|4363.23|4363.23|4363.23|4363.23|0
1605695700000|2020-11-18 10:35:00|4363.48|4363.48|4364.01|4364.01|4364.01|4364.01|4363.26|4363.26|0
1605695710000|2020-11-18 10:35:10|4364|4364|4364.59|4364.59|4364.59|4364.59|4364|4364|0
1605695720000|2020-11-18 10:35:20|4364.57|4364.57|4364.5|4364.5|4364.75|4364.75|4364.26|4364.26|0
1605695740000|2020-11-18 10:35:40|4364.75|4364.75|4364.67|4364.67|4364.89|4364.89|4364.45|4364.45|0
1605695760000|2020-11-18 10:36:00|4364.09|4364.09|4362.53|4362.53|4364.09|4364.09|4362.53|4362.53|0
1605695770000|2020-11-18 10:36:10|4363.26|4363.26|4365.38|4365.38|4365.38|4365.38|4363.26|4363.26|0
1605695780000|2020-11-18 10:36:20|4365.96|4365.96|4368.75|4368.75|4369.24|4369.24|4365.96|4365.96|0
1605695790000|2020-11-18 10:36:30|4369.24|4369.24|4370.73|4370.73|4370.73|4370.73|4369.24|4369.24|0
1605695800000|2020-11-18 10:36:40|4369.85|4369.85|4369.53|4369.53|4369.85|4369.85|4369.07|4369.07|0
1605695810000|2020-11-18 10:36:50|4369.29|4369.29|4368.34|4368.34|4369.29|4369.29|4368.34|4368.34|0
1605695820000|2020-11-18 10:37:00|4368.56|4368.56|4365.76|4365.76|4368.56|4368.56|4365.76|4365.76|0
1605695830000|2020-11-18 10:37:10|4365.32|4365.32|4362.66|4362.66|4365.32|4365.32|4362.66|4362.66|0
1605695840000|2020-11-18 10:37:20|4363.25|4363.25|4362.76|4362.76|4363.54|4363.54|4362.76|4362.76|0
1605695860000|2020-11-18 10:37:40|4363.35|4363.35|4363.35|4363.35|4363.35|4363.35|4363.35|4363.35|0
1605695870000|2020-11-18 10:37:50|4362.47|4362.47|4362.18|4362.18|4362.47|4362.47|4362.18|4362.18|0
1605695880000|2020-11-18 10:38:00|4362.83|4362.83|4363.3|4363.3|4363.35|4363.35|4362.83|4362.83|0
1605695890000|2020-11-18 10:38:10|4363.78|4363.78|4363.53|4363.53|4363.78|4363.78|4363.31|4363.31|0
1605695900000|2020-11-18 10:38:20|4364.11|4364.11|4363.53|4363.53|4364.11|4364.11|4363.53|4363.53|0
1605695910000|2020-11-18 10:38:30|4362.43|4362.43|4362.87|4362.87|4362.87|4362.87|4362.43|4362.43|0
1605695940000|2020-11-18 10:39:00|4363.79|4363.79|4364.67|4364.67|4364.67|4364.67|4363.79|4363.79|0
1605695950000|2020-11-18 10:39:10|4364.23|4364.23|4364.01|4364.01|4364.23|4364.23|4364.01|4364.01|0
1605695980000|2020-11-18 10:39:40|4364.23|4364.23|4365.67|4365.67|4365.67|4365.67|4364.23|4364.23|0
1605695990000|2020-11-18 10:39:50|4365.23|4365.23|4364.64|4364.64|4365.23|4365.23|4364.64|4364.64|0
1605696000000|2020-11-18 10:40:00|4364.94|4364.94|4364.94|4364.94|4364.94|4364.94|4364.94|4364.94|0
1605696010000|2020-11-18 10:40:10|4363.75|4363.75|4363.16|4363.16|4363.75|4363.75|4363.16|4363.16|0
1605696040000|2020-11-18 10:40:40|4362.58|4362.58|4362.58|4362.58|4362.58|4362.58|4362.09|4362.09|0
1605696050000|2020-11-18 10:40:50|4361.92|4361.92|4361.33|4361.33|4361.92|4361.92|4361.33|4361.33|0
1605696060000|2020-11-18 10:41:00|4361.63|4361.63|4361.63|4361.63|4361.63|4361.63|4361.63|4361.63|0
1605696080000|2020-11-18 10:41:20|4362.11|4362.11|4362.11|4362.11|4362.41|4362.41|4362.11|4362.11|0
1605696090000|2020-11-18 10:41:30|4361.72|4361.72|4362.01|4362.01|4362.01|4362.01|4361.72|4361.72|0
1605696100000|2020-11-18 10:41:40|4361.72|4361.72|4363.98|4363.98|4363.98|4363.98|4361.72|4361.72|0
1605696120000|2020-11-18 10:42:00|4363.4|4363.4|4362.91|4362.91|4363.4|4363.4|4362.91|4362.91|0
1605696130000|2020-11-18 10:42:10|4362.88|4362.88|4362.2|4362.2|4362.88|4362.88|4362.2|4362.2|0
1605696140000|2020-11-18 10:42:20|4361.98|4361.98|4361.98|4361.98|4361.98|4361.98|4361.98|4361.98|0
1605696150000|2020-11-18 10:42:30|4361.39|4361.39|4361.01|4361.01|4361.39|4361.39|4361.01|4361.01|0
1605696170000|2020-11-18 10:42:50|4361.93|4361.93|4361.93|4361.93|4361.93|4361.93|4361.93|4361.93|0
1605696220000|2020-11-18 10:43:40|4361.34|4361.34|4360.64|4360.64|4361.64|4361.64|4360.64|4360.64|0
1605696230000|2020-11-18 10:43:50|4361.12|4361.12|4360.05|4360.05|4361.12|4361.12|4360.05|4360.05|0
1605696240000|2020-11-18 10:44:00|4359.47|4359.47|4359.47|4359.47|4359.47|4359.47|4359.47|4359.47|0
1605696260000|2020-11-18 10:44:20|4359.93|4359.93|4359.93|4359.93|4359.93|4359.93|4359.93|4359.93|0
1605696280000|2020-11-18 10:44:40|4359.69|4359.69|4359.69|4359.69|4359.69|4359.69|4359.69|4359.69|0
1605696290000|2020-11-18 10:44:50|4359.39|4359.39|4359.39|4359.39|4359.39|4359.39|4359.39|4359.39|0
1605696330000|2020-11-18 10:45:30|4359.98|4359.98|4360.57|4360.57|4360.57|4360.57|4359.98|4359.98|0
1605696350000|2020-11-18 10:45:50|4361.05|4361.05|4361.05|4361.05|4361.05|4361.05|4361.05|4361.05|0
1605696360000|2020-11-18 10:46:00|4361.49|4361.49|4361.49|4361.49|4361.49|4361.49|4361.49|4361.49|0
1605696370000|2020-11-18 10:46:10|4361.78|4361.78|4361.78|4361.78|4361.78|4361.78|4361.78|4361.78|0
1605696390000|2020-11-18 10:46:30|4360.76|4360.76|4359.79|4359.79|4360.76|4360.76|4359.79|4359.79|0
1605696400000|2020-11-18 10:46:40|4359.2|4359.2|4357.94|4357.94|4359.2|4359.2|4357.94|4357.94|0
1605696410000|2020-11-18 10:46:50|4356.41|4356.41|4356.41|4356.41|4356.41|4356.41|4356.41|4356.41|0
1605696420000|2020-11-18 10:47:00|4355.23|4355.23|4353.05|4353.05|4355.53|4355.53|4353.05|4353.05|0
1605696430000|2020-11-18 10:47:10|4353.08|4353.08|4352.64|4352.64|4353.08|4353.08|4352.64|4352.64|0
1605696440000|2020-11-18 10:47:20|4352.86|4352.86|4353.89|4353.89|4353.89|4353.89|4352.86|4352.86|0
1605696450000|2020-11-18 10:47:30|4353.67|4353.67|4353.67|4353.67|4353.67|4353.67|4353.67|4353.67|0
1605696530000|2020-11-18 10:48:50|4353.96|4353.96|4353.96|4353.96|4353.96|4353.96|4353.96|4353.96|0
1605696540000|2020-11-18 10:49:00|4353.98|4353.98|4354|4354|4354.01|4354.01|4353.98|4353.98|0
1605696550000|2020-11-18 10:49:10|4353.99|4353.99|4354.96|4354.96|4354.96|4354.96|4353.99|4353.99|0
1605696560000|2020-11-18 10:49:20|4355.25|4355.25|4355.47|4355.47|4355.47|4355.47|4355.25|4355.25|0
1605696580000|2020-11-18 10:49:40|4355.48|4355.48|4355.48|4355.48|4355.48|4355.48|4355.48|4355.48|0
1605696600000|2020-11-18 10:50:00|4356.14|4356.14|4356.95|4356.95|4356.95|4356.95|4356.14|4356.14|0
1605696620000|2020-11-18 10:50:20|4357.67|4357.67|4357.67|4357.67|4357.67|4357.67|4357.67|4357.67|0
1605696640000|2020-11-18 10:50:40|4357.68|4357.68|4357.68|4357.68|4357.68|4357.68|4357.68|4357.68|0
1605696650000|2020-11-18 10:50:50|4357.44|4357.44|4357.22|4357.22|4357.44|4357.44|4357.22|4357.22|0
1605696660000|2020-11-18 10:51:00|4356.92|4356.92|4356.46|4356.46|4357.22|4357.22|4356.17|4356.17|0
1605696670000|2020-11-18 10:51:10|4356.7|4356.7|4356.7|4356.7|4356.7|4356.7|4356.7|4356.7|0
1605696680000|2020-11-18 10:51:20|4356.73|4356.73|4359.43|4359.43|4359.43|4359.43|4356.73|4356.73|0
1605696690000|2020-11-18 10:51:30|4359.91|4359.91|4359.91|4359.91|4359.91|4359.91|4359.91|4359.91|0
1605696710000|2020-11-18 10:51:50|4360.64|4360.64|4360.64|4360.64|4360.64|4360.64|4360.64|4360.64|0
1605696720000|2020-11-18 10:52:00|4360.16|4360.16|4359.86|4359.86|4360.16|4360.16|4359.62|4359.62|0
1605696730000|2020-11-18 10:52:10|4360.16|4360.16|4360.16|4360.16|4360.16|4360.16|4360.16|4360.16|0
1605696770000|2020-11-18 10:52:50|4359.94|4359.94|4360.4|4360.4|4360.4|4360.4|4359.94|4359.94|0
1605696780000|2020-11-18 10:53:00|4360.39|4360.39|4360.39|4360.39|4360.39|4360.39|4360.39|4360.39|0
1605696810000|2020-11-18 10:53:30|4359.95|4359.95|4358.78|4358.78|4359.95|4359.95|4358.78|4358.78|0
1605696820000|2020-11-18 10:53:40|4358.56|4358.56|4358.56|4358.56|4358.56|4358.56|4358.56|4358.56|0
1605696840000|2020-11-18 10:54:00|4357.98|4357.98|4356.27|4356.27|4357.98|4357.98|4355.98|4355.98|0
1605696850000|2020-11-18 10:54:10|4355.03|4355.03|4354.51|4354.51|4355.03|4355.03|4353.77|4353.77|0
1605696870000|2020-11-18 10:54:30|4354.73|4354.73|4354.97|4354.97|4354.97|4354.97|4354.73|4354.73|0
1605696890000|2020-11-18 10:54:50|4355.21|4355.21|4357.4|4357.4|4357.4|4357.4|4355.21|4355.21|0
1605696900000|2020-11-18 10:55:00|4358.4|4358.4|4359.1|4359.1|4359.1|4359.1|4358.4|4358.4|0
1605696910000|2020-11-18 10:55:10|4358.86|4358.86|4357.2|4357.2|4358.86|4358.86|4357.2|4357.2|0
1605696930000|2020-11-18 10:55:30|4356.91|4356.91|4356.94|4356.94|4357.01|4357.01|4356.43|4356.43|0
1605696940000|2020-11-18 10:55:40|4356.72|4356.72|4355.89|4355.89|4356.72|4356.72|4355.89|4355.89|0
1605696950000|2020-11-18 10:55:50|4356.18|4356.18|4355.89|4355.89|4356.18|4356.18|4355.89|4355.89|0
1605696960000|2020-11-18 10:56:00|4355.6|4355.6|4355.6|4355.6|4355.6|4355.6|4355.6|4355.6|0
1605696970000|2020-11-18 10:56:10|4355.84|4355.84|4355.62|4355.62|4355.84|4355.84|4355.62|4355.62|0
1605696980000|2020-11-18 10:56:20|4354.67|4354.67|4354.09|4354.09|4354.67|4354.67|4354.09|4354.09|0
1605697000000|2020-11-18 10:56:40|4353.87|4353.87|4353.87|4353.87|4353.87|4353.87|4353.87|4353.87|0
1605697020000|2020-11-18 10:57:00|4354.16|4354.16|4354.16|4354.16|4354.16|4354.16|4354.16|4354.16|0
1605697030000|2020-11-18 10:57:10|4353.94|4353.94|4353.94|4353.94|4353.94|4353.94|4353.94|4353.94|0
1605697040000|2020-11-18 10:57:20|4354.24|4354.24|4354.24|4354.24|4354.24|4354.24|4354.24|4354.24|0
1605697060000|2020-11-18 10:57:40|4353.94|4353.94|4356.08|4356.08|4356.08|4356.08|4353.94|4353.94|0
1605697070000|2020-11-18 10:57:50|4356.38|4356.38|4356.61|4356.61|4356.61|4356.61|4356.38|4356.38|0
1605697080000|2020-11-18 10:58:00|4356.85|4356.85|4357.07|4357.07|4357.07|4357.07|4356.85|4356.85|0
1605697090000|2020-11-18 10:58:10|4357.09|4357.09|4357.11|4357.11|4357.11|4357.11|4357.09|4357.09|0
1605697100000|2020-11-18 10:58:20|4357.98|4357.98|4357.03|4357.03|4357.98|4357.98|4356.96|4356.96|0
1605697110000|2020-11-18 10:58:30|4357.02|4357.02|4355.99|4355.99|4357.02|4357.02|4355.99|4355.99|0
1605697120000|2020-11-18 10:58:40|4355.98|4355.98|4355.96|4355.96|4355.98|4355.98|4355.96|4355.96|0
1605697150000|2020-11-18 10:59:10|4356.39|4356.39|4356.39|4356.39|4356.39|4356.39|4356.39|4356.39|0
1605697170000|2020-11-18 10:59:30|4355.91|4355.91|4354.63|4354.63|4355.91|4355.91|4354.39|4354.39|0
1605697190000|2020-11-18 10:59:50|4355.51|4355.51|4355.8|4355.8|4355.8|4355.8|4355.51|4355.51|0
1605697200000|2020-11-18 11:00:00|4355.21|4355.21|4356.16|4356.16|4356.16|4356.16|4355.21|4355.21|0
1605697210000|2020-11-18 11:00:10|4356.46|4356.46|4356.46|4356.46|4356.46|4356.46|4356.46|4356.46|0
1605697230000|2020-11-18 11:00:30|4357.43|4357.43|4356.84|4356.84|4357.43|4357.43|4356.84|4356.84|0
1605697280000|2020-11-18 11:01:20|4356.55|4356.55|4356.84|4356.84|4356.84|4356.84|4356.55|4356.55|0
1605697290000|2020-11-18 11:01:30|4356.4|4356.4|4356.4|4356.4|4356.4|4356.4|4356.4|4356.4|0
1605697320000|2020-11-18 11:02:00|4355.82|4355.82|4356.64|4356.64|4356.64|4356.64|4355.47|4355.47|0
1605697330000|2020-11-18 11:02:10|4356.59|4356.59|4356.59|4356.59|4356.59|4356.59|4356.59|4356.59|0
1605697340000|2020-11-18 11:02:20|4356.89|4356.89|4357.11|4357.11|4357.11|4357.11|4356.89|4356.89|0
1605697360000|2020-11-18 11:02:40|4356.67|4356.67|4356.67|4356.67|4356.67|4356.67|4356.67|4356.67|0
1605697380000|2020-11-18 11:03:00|4356.68|4356.68|4356.68|4356.68|4356.68|4356.68|4356.68|4356.68|0
1605697390000|2020-11-18 11:03:10|4356.39|4356.39|4358.6|4358.6|4358.6|4358.6|4356.39|4356.39|0
1605697400000|2020-11-18 11:03:20|4358.36|4358.36|4355.86|4355.86|4358.36|4358.36|4355.86|4355.86|0
1605697410000|2020-11-18 11:03:30|4356.78|4356.78|4356.78|4356.78|4356.78|4356.78|4356.78|4356.78|0
1605697420000|2020-11-18 11:03:40|4356.49|4356.49|4357.94|4357.94|4357.94|4357.94|4356.19|4356.19|0
1605697430000|2020-11-18 11:03:50|4357.65|4357.65|4358.15|4358.15|4358.92|4358.92|4357.65|4357.65|0
1605697440000|2020-11-18 11:04:00|4357.66|4357.66|4358.59|4358.59|4358.59|4358.59|4357.66|4357.66|0
1605697450000|2020-11-18 11:04:10|4358.81|4358.81|4361.36|4361.36|4361.36|4361.36|4358.81|4358.81|0
1605697460000|2020-11-18 11:04:20|4361.06|4361.06|4359.53|4359.53|4361.06|4361.06|4359.53|4359.53|0
1605697470000|2020-11-18 11:04:30|4359.82|4359.82|4359.82|4359.82|4359.82|4359.82|4359.82|4359.82|0
1605697480000|2020-11-18 11:04:40|4359.53|4359.53|4359.53|4359.53|4359.53|4359.53|4359.53|4359.53|0
1605697500000|2020-11-18 11:05:00|4359.51|4359.51|4358.56|4358.56|4359.51|4359.51|4358.56|4358.56|0
1605697510000|2020-11-18 11:05:10|4358.27|4358.27|4358.05|4358.05|4358.27|4358.27|4357.54|4357.54|0
1605697550000|2020-11-18 11:05:50|4357.75|4357.75|4359.8|4359.8|4359.8|4359.8|4357.75|4357.75|0
1605697560000|2020-11-18 11:06:00|4360.23|4360.23|4360.23|4360.23|4360.23|4360.23|4360.23|4360.23|0
1605697570000|2020-11-18 11:06:10|4360.72|4360.72|4361.23|4361.23|4361.23|4361.23|4360.72|4360.72|0
1605697580000|2020-11-18 11:06:20|4360.79|4360.79|4360.5|4360.5|4360.79|4360.79|4360.21|4360.21|0
1605697590000|2020-11-18 11:06:30|4359.91|4359.91|4359.91|4359.91|4359.91|4359.91|4359.91|4359.91|0
1605697600000|2020-11-18 11:06:40|4359.19|4359.19|4359.83|4359.83|4359.83|4359.83|4359.19|4359.19|0
1605697610000|2020-11-18 11:06:50|4360.07|4360.07|4360.07|4360.07|4360.07|4360.07|4360.07|4360.07|0
1605697620000|2020-11-18 11:07:00|4359.85|4359.85|4359.85|4359.85|4359.85|4359.85|4359.85|4359.85|0
1605697630000|2020-11-18 11:07:10|4359.12|4359.12|4359.12|4359.12|4359.12|4359.12|4359.12|4359.12|0
1605697640000|2020-11-18 11:07:20|4359.61|4359.61|4359.61|4359.61|4359.61|4359.61|4359.61|4359.61|0
1605697660000|2020-11-18 11:07:40|4359.32|4359.32|4359.32|4359.32|4359.32|4359.32|4359.32|4359.32|0
1605697680000|2020-11-18 11:08:00|4359.61|4359.61|4359.61|4359.61|4359.61|4359.61|4359.61|4359.61|0
1605697690000|2020-11-18 11:08:10|4359.85|4359.85|4359.85|4359.85|4359.85|4359.85|4359.85|4359.85|0
1605697700000|2020-11-18 11:08:20|4360.14|4360.14|4361.09|4361.09|4361.39|4361.39|4360.14|4360.14|0
1605697730000|2020-11-18 11:08:50|4360.22|4360.22|4360.22|4360.22|4360.22|4360.22|4360.22|4360.22|0
1605697760000|2020-11-18 11:09:20|4359.73|4359.73|4359.73|4359.73|4359.73|4359.73|4359.73|4359.73|0
1605697770000|2020-11-18 11:09:30|4358.85|4358.85|4358.85|4358.85|4358.85|4358.85|4358.85|4358.85|0
1605697780000|2020-11-18 11:09:40|4359.15|4359.15|4359.73|4359.73|4359.73|4359.73|4359.15|4359.15|0
1605697790000|2020-11-18 11:09:50|4359.44|4359.44|4359.44|4359.44|4359.44|4359.44|4359.44|4359.44|0
1605697800000|2020-11-18 11:10:00|4359.45|4359.45|4360.02|4360.02|4360.02|4360.02|4359.14|4359.14|0
1605697810000|2020-11-18 11:10:10|4360.6|4360.6|4360.6|4360.6|4360.6|4360.6|4360.6|4360.6|0
1605697830000|2020-11-18 11:10:30|4360.3|4360.3|4359.72|4359.72|4360.3|4360.3|4359.72|4359.72|0
1605697840000|2020-11-18 11:10:40|4360.3|4360.3|4361.03|4361.03|4361.03|4361.03|4360.3|4360.3|0
1605697860000|2020-11-18 11:11:00|4360.59|4360.59|4360.59|4360.59|4360.59|4360.59|4360.59|4360.59|0
1605697870000|2020-11-18 11:11:10|4361.03|4361.03|4361.04|4361.04|4361.32|4361.32|4361.03|4361.03|0
1605697880000|2020-11-18 11:11:20|4361.26|4361.26|4361.26|4361.26|4361.26|4361.26|4361.26|4361.26|0
1605697910000|2020-11-18 11:11:50|4361.99|4361.99|4361.99|4361.99|4361.99|4361.99|4361.69|4361.69|0
1605697920000|2020-11-18 11:12:00|4362.57|4362.57|4362.57|4362.57|4362.57|4362.57|4362.57|4362.57|0
1605697930000|2020-11-18 11:12:10|4362.28|4362.28|4361.99|4361.99|4362.28|4362.28|4361.99|4361.99|0
1605697950000|2020-11-18 11:12:30|4362.79|4362.79|4363.52|4363.52|4363.52|4363.52|4362.79|4362.79|0
1605697960000|2020-11-18 11:12:40|4364.49|4364.49|4364.2|4364.2|4365.08|4365.08|4364.2|4364.2|0
1605697980000|2020-11-18 11:13:00|4363.61|4363.61|4363.61|4363.61|4363.61|4363.61|4363.61|4363.61|0
1605697990000|2020-11-18 11:13:10|4363.32|4363.32|4363.61|4363.61|4363.61|4363.61|4363.32|4363.32|0
1605698000000|2020-11-18 11:13:20|4363.59|4363.59|4363.59|4363.59|4363.59|4363.59|4363.59|4363.59|0
1605698010000|2020-11-18 11:13:30|4363.67|4363.67|4363.67|4363.67|4363.67|4363.67|4363.08|4363.08|0
1605698030000|2020-11-18 11:13:50|4363.38|4363.38|4363.48|4363.48|4363.96|4363.96|4363.38|4363.38|0
1605698040000|2020-11-18 11:14:00|4364.06|4364.06|4364.35|4364.35|4364.35|4364.35|4364.06|4364.06|0
1605698070000|2020-11-18 11:14:30|4364.57|4364.57|4364.28|4364.28|4364.57|4364.57|4364.28|4364.28|0
1605698080000|2020-11-18 11:14:40|4363.31|4363.31|4363.03|4363.03|4363.31|4363.31|4363.01|4363.01|0
1605698090000|2020-11-18 11:14:50|4362.81|4362.81|4362.81|4362.81|4362.81|4362.81|4362.81|4362.81|0
1605698100000|2020-11-18 11:15:00|4363.11|4363.11|4363.11|4363.11|4363.11|4363.11|4363.11|4363.11|0
1605698110000|2020-11-18 11:15:10|4363.32|4363.32|4363.32|4363.32|4363.32|4363.32|4363.32|4363.32|0
1605698120000|2020-11-18 11:15:20|4363.91|4363.91|4363.03|4363.03|4363.91|4363.91|4363.03|4363.03|0
1605698130000|2020-11-18 11:15:30|4363.62|4363.62|4364.06|4364.06|4364.06|4364.06|4363.62|4363.62|0
1605698140000|2020-11-18 11:15:40|4364.05|4364.05|4364.07|4364.07|4364.07|4364.07|4364.05|4364.05|0
1605698160000|2020-11-18 11:16:00|4363.41|4363.41|4364.14|4364.14|4364.14|4364.14|4363.41|4363.41|0
1605698180000|2020-11-18 11:16:20|4364.36|4364.36|4364.67|4364.67|4364.67|4364.67|4364.36|4364.36|0
1605698200000|2020-11-18 11:16:40|4364.08|4364.08|4364.08|4364.08|4364.08|4364.08|4364.08|4364.08|0
1605698220000|2020-11-18 11:17:00|4364.35|4364.35|4362.99|4362.99|4364.35|4364.35|4362.99|4362.99|0
1605698230000|2020-11-18 11:17:10|4362.98|4362.98|4362.98|4362.98|4362.98|4362.98|4362.98|4362.98|0
1605698240000|2020-11-18 11:17:20|4362.99|4362.99|4362.99|4362.99|4362.99|4362.99|4362.99|4362.99|0
1605698250000|2020-11-18 11:17:30|4363.47|4363.47|4362.38|4362.38|4363.77|4363.77|4362.25|4362.25|0
1605698260000|2020-11-18 11:17:40|4362.6|4362.6|4362.6|4362.6|4362.6|4362.6|4362.6|4362.6|0
1605698270000|2020-11-18 11:17:50|4362.82|4362.82|4361.29|4361.29|4362.85|4362.85|4361.29|4361.29|0
1605698280000|2020-11-18 11:18:00|4361.07|4361.07|4360.23|4360.23|4361.07|4361.07|4360.23|4360.23|0
1605698290000|2020-11-18 11:18:10|4360.52|4360.52|4359.93|4359.93|4360.52|4360.52|4359.93|4359.93|0
1605698300000|2020-11-18 11:18:20|4360.52|4360.52|4359.27|4359.27|4360.74|4360.74|4359.27|4359.27|0
1605698310000|2020-11-18 11:18:30|4359.57|4359.57|4359.27|4359.27|4360.15|4360.15|4359.27|4359.27|0
1605698320000|2020-11-18 11:18:40|4358.98|4358.98|4358.01|4358.01|4359.27|4359.27|4358.01|4358.01|0
1605698330000|2020-11-18 11:18:50|4357.72|4357.72|4357.11|4357.11|4358.01|4358.01|4357.11|4357.11|0
1605698340000|2020-11-18 11:19:00|4357.08|4357.08|4357.08|4357.08|4357.08|4357.08|4357.08|4357.08|0
1605698360000|2020-11-18 11:19:20|4356.83|4356.83|4356.83|4356.83|4356.83|4356.83|4356.83|4356.83|0
1605698380000|2020-11-18 11:19:40|4355.69|4355.69|4354.81|4354.81|4355.69|4355.69|4354.81|4354.81|0
1605698390000|2020-11-18 11:19:50|4354.57|4354.57|4354.57|4354.57|4354.57|4354.57|4354.57|4354.57|0
1605698400000|2020-11-18 11:20:00|4354.33|4354.33|4354.33|4354.33|4354.33|4354.33|4354.33|4354.33|0
1605698410000|2020-11-18 11:20:10|4354.11|4354.11|4351.65|4351.65|4354.4|4354.4|4351.65|4351.65|0
1605698420000|2020-11-18 11:20:20|4351.36|4351.36|4351.36|4351.36|4351.36|4351.36|4351.36|4351.36|0
1605698430000|2020-11-18 11:20:30|4351.65|4351.65|4351.65|4351.65|4351.65|4351.65|4351.65|4351.65|0
1605698440000|2020-11-18 11:20:40|4351.07|4351.07|4349.37|4349.37|4351.07|4351.07|4349.37|4349.37|0
1605698450000|2020-11-18 11:20:50|4349.07|4349.07|4348.09|4348.09|4349.07|4349.07|4348.09|4348.09|0
1605698460000|2020-11-18 11:21:00|4347.07|4347.07|4347|4347|4347.54|4347.54|4346.95|4346.95|0
1605698470000|2020-11-18 11:21:10|4346.71|4346.71|4347.29|4347.29|4347.29|4347.29|4346.71|4346.71|0
1605698480000|2020-11-18 11:21:20|4347.59|4347.59|4347.29|4347.29|4347.59|4347.59|4347.29|4347.29|0
1605698500000|2020-11-18 11:21:40|4347.08|4347.08|4348.42|4348.42|4348.42|4348.42|4347.08|4347.08|0
1605698510000|2020-11-18 11:21:50|4348.66|4348.66|4349.39|4349.39|4349.39|4349.39|4348.66|4348.66|0
1605698520000|2020-11-18 11:22:00|4349.41|4349.41|4350.78|4350.78|4350.78|4350.78|4349.39|4349.39|0
1605698540000|2020-11-18 11:22:20|4350.34|4350.34|4351.12|4351.12|4351.42|4351.42|4350.34|4350.34|0
1605698550000|2020-11-18 11:22:30|4350.1|4350.1|4346.86|4346.86|4350.1|4350.1|4346.86|4346.86|0
1605698580000|2020-11-18 11:23:00|4347.35|4347.35|4349.59|4349.59|4349.59|4349.59|4347.35|4347.35|0
1605698590000|2020-11-18 11:23:10|4349.88|4349.88|4350.57|4350.57|4350.58|4350.58|4349.59|4349.59|0
1605698600000|2020-11-18 11:23:20|4351.16|4351.16|4351.16|4351.16|4351.16|4351.16|4351.16|4351.16|0
1605698610000|2020-11-18 11:23:30|4352.11|4352.11|4351.31|4351.31|4352.11|4352.11|4351.31|4351.31|0
1605698640000|2020-11-18 11:24:00|4350.36|4350.36|4350.36|4350.36|4350.36|4350.36|4350.36|4350.36|0
1605698650000|2020-11-18 11:24:10|4349.39|4349.39|4349.39|4349.39|4349.39|4349.39|4349.39|4349.39|0
1605698710000|2020-11-18 11:25:10|4350.12|4350.12|4350.12|4350.12|4350.12|4350.12|4350.12|4350.12|0
1605698720000|2020-11-18 11:25:20|4350.41|4350.41|4350.68|4350.68|4350.68|4350.68|4350.25|4350.25|0
1605698730000|2020-11-18 11:25:30|4351.27|4351.27|4351.44|4351.44|4351.56|4351.56|4350.98|4350.98|0
1605698740000|2020-11-18 11:25:40|4352.78|4352.78|4354.31|4354.31|4354.31|4354.31|4352.78|4352.78|0
1605698760000|2020-11-18 11:26:00|4353.83|4353.83|4353.83|4353.83|4353.83|4353.83|4353.83|4353.83|0
1605698770000|2020-11-18 11:26:10|4354.12|4354.12|4353.53|4353.53|4354.12|4354.12|4353.53|4353.53|0
1605698780000|2020-11-18 11:26:20|4353.05|4353.05|4353.05|4353.05|4353.05|4353.05|4353.05|4353.05|0
1605698820000|2020-11-18 11:27:00|4352.76|4352.76|4354.26|4354.26|4354.26|4354.26|4352.76|4352.76|0
1605698830000|2020-11-18 11:27:10|4352.17|4352.17|4352.17|4352.17|4352.17|4352.17|4352.17|4352.17|0
1605698840000|2020-11-18 11:27:20|4351.93|4351.93|4351.93|4351.93|4351.93|4351.93|4351.93|4351.93|0
1605698850000|2020-11-18 11:27:30|4350.57|4350.57|4350.57|4350.57|4350.57|4350.57|4350.57|4350.57|0
1605698860000|2020-11-18 11:27:40|4349.98|4349.98|4349.39|4349.39|4350.27|4350.27|4349.39|4349.39|0
1605698880000|2020-11-18 11:28:00|4349.1|4349.1|4349.1|4349.1|4349.1|4349.1|4349.1|4349.1|0
1605698890000|2020-11-18 11:28:10|4349.17|4349.17|4349.98|4349.98|4349.98|4349.98|4349.17|4349.17|0
1605698900000|2020-11-18 11:28:20|4350.27|4350.27|4350.27|4350.27|4350.27|4350.27|4350.27|4350.27|0
1605698920000|2020-11-18 11:28:40|4350.57|4350.57|4351.05|4351.05|4351.05|4351.05|4350.57|4350.57|0
1605698930000|2020-11-18 11:28:50|4351.71|4351.71|4351.71|4351.71|4351.71|4351.71|4351.71|4351.71|0
1605698950000|2020-11-18 11:29:10|4351.93|4351.93|4351.93|4351.93|4351.93|4351.93|4351.93|4351.93|0
1605698970000|2020-11-18 11:29:30|4352.15|4352.15|4352.15|4352.15|4352.15|4352.15|4352.15|4352.15|0
1605698980000|2020-11-18 11:29:40|4351.9|4351.9|4351.9|4351.9|4351.9|4351.9|4351.9|4351.9|0
1605698990000|2020-11-18 11:29:50|4352.78|4352.78|4352.78|4352.78|4352.78|4352.78|4352.78|4352.78|0
1605699010000|2020-11-18 11:30:10|4353.08|4353.08|4353.08|4353.08|4353.08|4353.08|4353.08|4353.08|0
1605699030000|2020-11-18 11:30:30|4354.05|4354.05|4354.7|4354.7|4354.7|4354.7|4354.05|4354.05|0
1605699040000|2020-11-18 11:30:40|4355.29|4355.29|4355.29|4355.29|4355.29|4355.29|4355.29|4355.29|0
1605699060000|2020-11-18 11:31:00|4355.87|4355.87|4357.09|4357.09|4357.09|4357.09|4355.58|4355.58|0
1605699070000|2020-11-18 11:31:10|4357.31|4357.31|4355.7|4355.7|4357.31|4357.31|4355.41|4355.41|0
1605699080000|2020-11-18 11:31:20|4355.41|4355.41|4355.41|4355.41|4355.41|4355.41|4355.41|4355.41|0
1605699100000|2020-11-18 11:31:40|4355.11|4355.11|4355.11|4355.11|4355.11|4355.11|4355.11|4355.11|0
1605699140000|2020-11-18 11:32:20|4354.24|4354.24|4354.24|4354.24|4354.24|4354.24|4354.24|4354.24|0
1605699150000|2020-11-18 11:32:30|4354.89|4354.89|4355.14|4355.14|4355.14|4355.14|4354.89|4354.89|0
1605699170000|2020-11-18 11:32:50|4355.43|4355.43|4355.72|4355.72|4355.72|4355.72|4355.43|4355.43|0
1605699180000|2020-11-18 11:33:00|4355.48|4355.48|4355.48|4355.48|4355.48|4355.48|4355.48|4355.48|0
1605699190000|2020-11-18 11:33:10|4355.46|4355.46|4355.48|4355.48|4355.48|4355.48|4355.46|4355.46|0
1605699200000|2020-11-18 11:33:20|4355.7|4355.7|4355.75|4355.75|4355.75|4355.75|4355.7|4355.7|0
1605699210000|2020-11-18 11:33:30|4355.07|4355.07|4355.07|4355.07|4355.07|4355.07|4355.07|4355.07|0
1605699220000|2020-11-18 11:33:40|4354.85|4354.85|4354.61|4354.61|4354.85|4354.85|4354.61|4354.61|0
1605699230000|2020-11-18 11:33:50|4355.05|4355.05|4355.05|4355.05|4355.05|4355.05|4355.05|4355.05|0
1605699240000|2020-11-18 11:34:00|4354.75|4354.75|4354.97|4354.97|4355.27|4355.27|4354.75|4354.75|0
1605699250000|2020-11-18 11:34:10|4355.27|4355.27|4355.56|4355.56|4355.56|4355.56|4355.27|4355.27|0
1605699260000|2020-11-18 11:34:20|4355.27|4355.27|4355.56|4355.56|4355.56|4355.56|4355.27|4355.27|0
1605699270000|2020-11-18 11:34:30|4355.27|4355.27|4354.75|4354.75|4355.27|4355.27|4354.75|4354.75|0
1605699290000|2020-11-18 11:34:50|4354.46|4354.46|4354.46|4354.46|4354.46|4354.46|4354.46|4354.46|0
1605699300000|2020-11-18 11:35:00|4354.43|4354.43|4354.43|4354.43|4354.43|4354.43|4354.43|4354.43|0
1605699310000|2020-11-18 11:35:10|4354.13|4354.13|4354.13|4354.13|4354.13|4354.13|4354.13|4354.13|0
1605699340000|2020-11-18 11:35:40|4354.91|4354.91|4356.64|4356.64|4356.64|4356.64|4354.91|4354.91|0
1605699360000|2020-11-18 11:36:00|4356.13|4356.13|4356.13|4356.13|4356.13|4356.13|4356.13|4356.13|0
1605699380000|2020-11-18 11:36:20|4355.88|4355.88|4355.88|4355.88|4355.88|4355.88|4355.88|4355.88|0
1605699410000|2020-11-18 11:36:50|4355.64|4355.64|4353.89|4353.89|4355.64|4355.64|4353.89|4353.89|0
1605699420000|2020-11-18 11:37:00|4352.92|4352.92|4352.92|4352.92|4352.92|4352.92|4352.92|4352.92|0
1605699450000|2020-11-18 11:37:30|4353.16|4353.16|4352.87|4352.87|4353.16|4353.16|4352.87|4352.87|0
1605699460000|2020-11-18 11:37:40|4353.16|4353.16|4353.16|4353.16|4353.16|4353.16|4353.16|4353.16|0
1605699470000|2020-11-18 11:37:50|4352.87|4352.87|4354.42|4354.42|4354.42|4354.42|4352.87|4352.87|0
1605699480000|2020-11-18 11:38:00|4354.4|4354.4|4354.38|4354.38|4354.4|4354.4|4354.38|4354.38|0
1605699490000|2020-11-18 11:38:10|4355.04|4355.04|4355.04|4355.04|4355.04|4355.04|4355.04|4355.04|0
1605699510000|2020-11-18 11:38:30|4355.92|4355.92|4355.92|4355.92|4355.92|4355.92|4355.92|4355.92|0
1605699520000|2020-11-18 11:38:40|4356.36|4356.36|4355.63|4355.63|4356.36|4356.36|4355.63|4355.63|0
1605699550000|2020-11-18 11:39:10|4356.09|4356.09|4356.09|4356.09|4356.09|4356.09|4356.09|4356.09|0
1605699560000|2020-11-18 11:39:20|4355.79|4355.79|4355.79|4355.79|4355.79|4355.79|4355.79|4355.79|0
1605699570000|2020-11-18 11:39:30|4355.5|4355.5|4354.72|4354.72|4355.5|4355.5|4354.72|4354.72|0
1605699580000|2020-11-18 11:39:40|4354.24|4354.24|4353.69|4353.69|4354.24|4354.24|4353.69|4353.69|0
1605699590000|2020-11-18 11:39:50|4353.25|4353.25|4353.25|4353.25|4353.25|4353.25|4353.25|4353.25|0
1605699600000|2020-11-18 11:40:00|4353.55|4353.55|4353.55|4353.55|4353.55|4353.55|4353.55|4353.55|0
1605699610000|2020-11-18 11:40:10|4354.03|4354.03|4354.04|4354.04|4354.04|4354.04|4354.03|4354.03|0
1605699620000|2020-11-18 11:40:20|4354.02|4354.02|4354.02|4354.02|4354.02|4354.02|4354.02|4354.02|0
1605699630000|2020-11-18 11:40:30|4354.45|4354.45|4355.04|4355.04|4355.04|4355.04|4354.45|4354.45|0
1605699640000|2020-11-18 11:40:40|4355.48|4355.48|4355.48|4355.48|4355.48|4355.48|4355.48|4355.48|0
1605699670000|2020-11-18 11:41:10|4355.96|4355.96|4355.16|4355.16|4355.96|4355.96|4355.16|4355.16|0
1605699680000|2020-11-18 11:41:20|4355.64|4355.64|4356.08|4356.08|4356.08|4356.08|4355.64|4355.64|0
1605699690000|2020-11-18 11:41:30|4356.12|4356.12|4356.12|4356.12|4356.12|4356.12|4356.12|4356.12|0
1605699700000|2020-11-18 11:41:40|4356.34|4356.34|4356.34|4356.34|4356.34|4356.34|4356.34|4356.34|0
1605699720000|2020-11-18 11:42:00|4357.21|4357.21|4356.92|4356.92|4357.21|4357.21|4356.92|4356.92|0
1605699750000|2020-11-18 11:42:30|4357.14|4357.14|4357.92|4357.92|4358.21|4358.21|4357.14|4357.14|0
1605699780000|2020-11-18 11:43:00|4357.93|4357.93|4359.52|4359.52|4359.52|4359.52|4357.93|4357.93|0
1605699790000|2020-11-18 11:43:10|4360.18|4360.18|4364.43|4364.43|4364.43|4364.43|4360.18|4360.18|0
1605699800000|2020-11-18 11:43:20|4364.67|4364.67|4364.46|4364.46|4364.89|4364.89|4364.46|4364.46|0
1605699820000|2020-11-18 11:43:40|4364.21|4364.21|4364.21|4364.21|4364.21|4364.21|4364.21|4364.21|0
1605699830000|2020-11-18 11:43:50|4364.51|4364.51|4364.51|4364.51|4364.51|4364.51|4364.51|4364.51|0
1605699840000|2020-11-18 11:44:00|4364.54|4364.54|4364.54|4364.54|4364.54|4364.54|4364.54|4364.54|0
1605699850000|2020-11-18 11:44:10|4364.32|4364.32|4364.62|4364.62|4364.62|4364.62|4364.32|4364.32|0
1605699870000|2020-11-18 11:44:30|4364.18|4364.18|4364.18|4364.18|4364.18|4364.18|4364.18|4364.18|0
1605699880000|2020-11-18 11:44:40|4364.21|4364.21|4364.14|4364.14|4364.21|4364.21|4364.14|4364.14|0
1605699890000|2020-11-18 11:44:50|4364.43|4364.43|4364.43|4364.43|4364.43|4364.43|4364.43|4364.43|0
1605699900000|2020-11-18 11:45:00|4364.65|4364.65|4365.72|4365.72|4365.72|4365.72|4364.65|4364.65|0
1605699910000|2020-11-18 11:45:10|4366.01|4366.01|4371.02|4371.02|4371.02|4371.02|4366.01|4366.01|0
1605699920000|2020-11-18 11:45:20|4371.24|4371.24|4377.34|4377.34|4378.22|4378.22|4371.24|4371.24|0
1605699930000|2020-11-18 11:45:30|4377.64|4377.64|4378.44|4378.44|4380.31|4380.31|4377.64|4377.64|0
1605699940000|2020-11-18 11:45:40|4378.48|4378.48|4377.32|4377.32|4379.1|4379.1|4376.74|4376.74|0
1605699950000|2020-11-18 11:45:50|4377.03|4377.03|4378.61|4378.61|4379.2|4379.2|4377.03|4377.03|0
1605699960000|2020-11-18 11:46:00|4378.91|4378.91|4376.3|4376.3|4378.91|4378.91|4376.3|4376.3|0
1605699970000|2020-11-18 11:46:10|4376.01|4376.01|4376.96|4376.96|4377.18|4377.18|4376.01|4376.01|0
1605699980000|2020-11-18 11:46:20|4376.38|4376.38|4376.67|4376.67|4376.96|4376.96|4376.38|4376.38|0
1605699990000|2020-11-18 11:46:30|4376.96|4376.96|4378.47|4378.47|4378.91|4378.91|4376.96|4376.96|0
1605700000000|2020-11-18 11:46:40|4378.17|4378.17|4380.08|4380.08|4380.08|4380.08|4377.96|4377.96|0
1605700010000|2020-11-18 11:46:50|4383.21|4383.21|4387.79|4387.79|4388.08|4388.08|4383.21|4383.21|0
1605700020000|2020-11-18 11:47:00|4388.23|4388.23|4386.82|4386.82|4388.23|4388.23|4386.82|4386.82|0
1605700030000|2020-11-18 11:47:10|4387.26|4387.26|4387.55|4387.55|4387.55|4387.55|4387.26|4387.26|0
1605700040000|2020-11-18 11:47:20|4387.26|4387.26|4392.79|4392.79|4392.79|4392.79|4387.26|4387.26|0
1605700050000|2020-11-18 11:47:30|4392.5|4392.5|4392.79|4392.79|4393.08|4393.08|4392.5|4392.5|0
1605700060000|2020-11-18 11:47:40|4393.08|4393.08|4393.52|4393.52|4393.52|4393.52|4392.62|4392.62|0
1605700070000|2020-11-18 11:47:50|4393.3|4393.3|4393.08|4393.08|4393.3|4393.3|4393.08|4393.08|0
1605700080000|2020-11-18 11:48:00|4393.89|4393.89|4394.18|4394.18|4394.18|4394.18|4393.89|4393.89|0
1605700090000|2020-11-18 11:48:10|4393.59|4393.59|4394.23|4394.23|4394.23|4394.23|4393.01|4393.01|0
1605700100000|2020-11-18 11:48:20|4394.71|4394.71|4398.7|4398.7|4398.7|4398.7|4394.71|4394.71|0
1605700110000|2020-11-18 11:48:30|4396.95|4396.95|4396.49|4396.49|4396.95|4396.95|4396.49|4396.49|0
1605700120000|2020-11-18 11:48:40|4396.2|4396.2|4396.78|4396.78|4396.78|4396.78|4396.2|4396.2|0
1605700130000|2020-11-18 11:48:50|4397.37|4397.37|4401.79|4401.79|4401.79|4401.79|4397.37|4397.37|0
1605700140000|2020-11-18 11:49:00|4402.52|4402.52|4403.79|4403.79|4403.79|4403.79|4402.23|4402.23|0
1605700150000|2020-11-18 11:49:10|4404.08|4404.08|4404.76|4404.76|4404.83|4404.83|4403.2|4403.2|0
1605700160000|2020-11-18 11:49:20|4405.05|4405.05|4406.28|4406.28|4406.28|4406.28|4404.81|4404.81|0
1605700170000|2020-11-18 11:49:30|4406.31|4406.31|4406.6|4406.6|4406.84|4406.84|4406.31|4406.31|0
1605700180000|2020-11-18 11:49:40|4406.56|4406.56|4410.06|4410.06|4410.06|4410.06|4406.56|4406.56|0
1605700190000|2020-11-18 11:49:50|4409.77|4409.77|4408.07|4408.07|4410.35|4410.35|4408.07|4408.07|0
1605700200000|2020-11-18 11:50:00|4407.63|4407.63|4406.44|4406.44|4407.63|4407.63|4406.44|4406.44|0
1605700210000|2020-11-18 11:50:10|4405.27|4405.27|4404.44|4404.44|4405.27|4405.27|4403.86|4403.86|0
1605700230000|2020-11-18 11:50:30|4404.45|4404.45|4403.35|4403.35|4404.45|4404.45|4403.35|4403.35|0
1605700240000|2020-11-18 11:50:40|4403.39|4403.39|4403.37|4403.37|4403.61|4403.61|4403.15|4403.15|0
1605700250000|2020-11-18 11:50:50|4403.66|4403.66|4405.03|4405.03|4405.32|4405.32|4403.66|4403.66|0
1605700260000|2020-11-18 11:51:00|4404.98|4404.98|4403.2|4403.2|4404.98|4404.98|4403.2|4403.2|0
1605700270000|2020-11-18 11:51:10|4402.54|4402.54|4402.03|4402.03|4402.54|4402.54|4402.03|4402.03|0
1605700280000|2020-11-18 11:51:20|4401.16|4401.16|4401.16|4401.16|4401.16|4401.16|4401.16|4401.16|0
1605700290000|2020-11-18 11:51:30|4402.03|4402.03|4398.09|4398.09|4402.03|4402.03|4398.09|4398.09|0
1605700300000|2020-11-18 11:51:40|4398.34|4398.34|4396.54|4396.54|4398.34|4398.34|4396.54|4396.54|0
1605700310000|2020-11-18 11:51:50|4396.32|4396.32|4398.17|4398.17|4398.46|4398.46|4396.17|4396.17|0
1605700320000|2020-11-18 11:52:00|4399.14|4399.14|4402.35|4402.35|4402.57|4402.57|4399.14|4399.14|0
1605700330000|2020-11-18 11:52:10|4402.94|4402.94|4402.94|4402.94|4402.94|4402.94|4402.94|4402.94|0
1605700340000|2020-11-18 11:52:20|4403.38|4403.38|4403.38|4403.38|4403.38|4403.38|4403.38|4403.38|0
1605700350000|2020-11-18 11:52:30|4402.79|4402.79|4400.28|4400.28|4402.79|4402.79|4400.28|4400.28|0
1605700360000|2020-11-18 11:52:40|4399.77|4399.77|4399.48|4399.48|4400.06|4400.06|4399.48|4399.48|0
1605700370000|2020-11-18 11:52:50|4398.26|4398.26|4398.26|4398.26|4398.26|4398.26|4398.26|4398.26|0
1605700380000|2020-11-18 11:53:00|4398.56|4398.56|4399.63|4399.63|4399.63|4399.63|4398.22|4398.22|0
1605700390000|2020-11-18 11:53:10|4398.76|4398.76|4398.52|4398.52|4399.03|4399.03|4398.52|4398.52|0
1605700400000|2020-11-18 11:53:20|4398.73|4398.73|4397.3|4397.3|4398.73|4398.73|4397.3|4397.3|0
1605700410000|2020-11-18 11:53:30|4397.01|4397.01|4395.12|4395.12|4397.01|4397.01|4394.24|4394.24|0
1605700430000|2020-11-18 11:53:50|4394.53|4394.53|4392.78|4392.78|4394.53|4394.53|4392.78|4392.78|0
1605700440000|2020-11-18 11:54:00|4392.48|4392.48|4392.48|4392.48|4392.48|4392.48|4392.48|4392.48|0
1605700450000|2020-11-18 11:54:10|4392.19|4392.19|4392.78|4392.78|4392.78|4392.78|4392.19|4392.19|0
1605700460000|2020-11-18 11:54:20|4391.46|4391.46|4390.59|4390.59|4391.46|4391.46|4390.59|4390.59|0
1605700470000|2020-11-18 11:54:30|4389.86|4389.86|4389.86|4389.86|4389.86|4389.86|4389.86|4389.86|0
1605700480000|2020-11-18 11:54:40|4389.64|4389.64|4387.81|4387.81|4389.64|4389.64|4387.08|4387.08|0
1605700490000|2020-11-18 11:54:50|4387.52|4387.52|4388.18|4388.18|4388.18|4388.18|4387.52|4387.52|0
1605700500000|2020-11-18 11:55:00|4387.88|4387.88|4384.15|4384.15|4387.88|4387.88|4384.15|4384.15|0
1605700510000|2020-11-18 11:55:10|4383.05|4383.05|4384.29|4384.29|4384.29|4384.29|4383.05|4383.05|0
1605700520000|2020-11-18 11:55:20|4384.54|4384.54|4383.95|4383.95|4384.54|4384.54|4383.66|4383.66|0
1605700540000|2020-11-18 11:55:40|4383.71|4383.71|4384.73|4384.73|4384.73|4384.73|4383.71|4383.71|0
1605700550000|2020-11-18 11:55:50|4384.95|4384.95|4384.95|4384.95|4384.95|4384.95|4384.95|4384.95|0
1605700570000|2020-11-18 11:56:10|4385.24|4385.24|4386.69|4386.69|4386.69|4386.69|4385.24|4385.24|0
1605700580000|2020-11-18 11:56:20|4386.98|4386.98|4386.75|4386.75|4388.55|4388.55|4386.75|4386.75|0
1605700600000|2020-11-18 11:56:40|4386.99|4386.99|4387.87|4387.87|4388.16|4388.16|4386.99|4386.99|0
1605700610000|2020-11-18 11:56:50|4387.88|4387.88|4387.88|4387.88|4387.88|4387.88|4387.88|4387.88|0
1605700620000|2020-11-18 11:57:00|4388.47|4388.47|4387.88|4387.88|4388.47|4388.47|4387.88|4387.88|0
1605700630000|2020-11-18 11:57:10|4387.3|4387.3|4387.33|4387.33|4387.33|4387.33|4387.3|4387.3|0
1605700650000|2020-11-18 11:57:30|4387.62|4387.62|4385.12|4385.12|4387.62|4387.62|4385.12|4385.12|0
1605700660000|2020-11-18 11:57:40|4383.81|4383.81|4383.08|4383.08|4383.81|4383.81|4383.08|4383.08|0
1605700670000|2020-11-18 11:57:50|4383.52|4383.52|4384.69|4384.69|4384.98|4384.98|4383.52|4383.52|0
1605700700000|2020-11-18 11:58:20|4383.22|4383.22|4384.32|4384.32|4384.32|4384.32|4383.22|4383.22|0
1605700710000|2020-11-18 11:58:30|4383.01|4383.01|4383.01|4383.01|4383.01|4383.01|4382.42|4382.42|0
1605700720000|2020-11-18 11:58:40|4382.79|4382.79|4382.49|4382.49|4382.79|4382.79|4382.2|4382.2|0
1605700730000|2020-11-18 11:58:50|4382.2|4382.2|4382.2|4382.2|4382.2|4382.2|4382.2|4382.2|0
1605700740000|2020-11-18 11:59:00|4382.49|4382.49|4382.49|4382.49|4382.49|4382.49|4382.49|4382.49|0
1605700750000|2020-11-18 11:59:10|4382.93|4382.93|4386|4386|4386.22|4386.22|4382.93|4382.93|0
1605700760000|2020-11-18 11:59:20|4385.42|4385.42|4385.42|4385.42|4385.42|4385.42|4385.42|4385.42|0
1605700770000|2020-11-18 11:59:30|4385.12|4385.12|4385.34|4385.34|4385.34|4385.34|4385.12|4385.12|0
1605700780000|2020-11-18 11:59:40|4385.12|4385.12|4385.71|4385.71|4385.71|4385.71|4384.83|4384.83|0
1605700800000|2020-11-18 12:00:00|4386|4386|4386|4386|4386|4386|4386|4386|0
1605700810000|2020-11-18 12:00:10|4385.42|4385.42|4385.71|4385.71|4385.71|4385.71|4385.42|4385.42|0
1605700820000|2020-11-18 12:00:20|4386.92|4386.92|4388.48|4388.48|4388.48|4388.48|4386.92|4386.92|0
1605700830000|2020-11-18 12:00:30|4388.19|4388.19|4387.46|4387.46|4388.33|4388.33|4387.46|4387.46|0
1605700840000|2020-11-18 12:00:40|4387.24|4387.24|4387.24|4387.24|4387.24|4387.24|4387.24|4387.24|0
1605700850000|2020-11-18 12:00:50|4386.65|4386.65|4387.5|4387.5|4387.53|4387.53|4386.65|4386.65|0
1605700860000|2020-11-18 12:01:00|4386.62|4386.62|4386.91|4386.91|4386.91|4386.91|4386.62|4386.62|0
1605700870000|2020-11-18 12:01:10|4386.25|4386.25|4385.89|4385.89|4386.25|4386.25|4385.67|4385.67|0
1605700880000|2020-11-18 12:01:20|4384.8|4384.8|4385.24|4385.24|4385.24|4385.24|4384.8|4384.8|0
1605700890000|2020-11-18 12:01:30|4384.94|4384.94|4385.24|4385.24|4385.24|4385.24|4384.94|4384.94|0
1605700900000|2020-11-18 12:01:40|4384.94|4384.94|4385.6|4385.6|4385.6|4385.6|4384.94|4384.94|0
1605700910000|2020-11-18 12:01:50|4385.17|4385.17|4385.24|4385.24|4385.46|4385.46|4385.17|4385.17|0
1605700920000|2020-11-18 12:02:00|4385.83|4385.83|4385.83|4385.83|4385.83|4385.83|4385.83|4385.83|0
1605700940000|2020-11-18 12:02:20|4388.35|4388.35|4391.06|4391.06|4391.06|4391.06|4388.35|4388.35|0
1605700950000|2020-11-18 12:02:30|4391.3|4391.3|4390.28|4390.28|4391.3|4391.3|4390.28|4390.28|0
1605700960000|2020-11-18 12:02:40|4390.57|4390.57|4390.08|4390.08|4390.57|4390.57|4390.08|4390.08|0
1605700970000|2020-11-18 12:02:50|4389.84|4389.84|4390.08|4390.08|4390.08|4390.08|4389.84|4389.84|0
1605700980000|2020-11-18 12:03:00|4389.79|4389.79|4390.91|4390.91|4390.91|4390.91|4389.79|4389.79|0
1605701000000|2020-11-18 12:03:20|4391.4|4391.4|4391.4|4391.4|4391.4|4391.4|4391.4|4391.4|0
1605701010000|2020-11-18 12:03:30|4392.27|4392.27|4393.74|4393.74|4393.74|4393.74|4392.27|4392.27|0
1605701020000|2020-11-18 12:03:40|4394.47|4394.47|4394.47|4394.47|4394.47|4394.47|4394.47|4394.47|0
1605701030000|2020-11-18 12:03:50|4394.95|4394.95|4395.44|4395.44|4395.73|4395.73|4394.95|4394.95|0
1605701040000|2020-11-18 12:04:00|4394.71|4394.71|4393.88|4393.88|4394.71|4394.71|4393.88|4393.88|0
1605701050000|2020-11-18 12:04:10|4394.54|4394.54|4393.88|4393.88|4394.54|4394.54|4393.59|4393.59|0
1605701060000|2020-11-18 12:04:20|4393.59|4393.59|4389.38|4389.38|4393.59|4393.59|4389.38|4389.38|0
1605701070000|2020-11-18 12:04:30|4389.09|4389.09|4387.99|4387.99|4389.09|4389.09|4387.7|4387.7|0
1605701080000|2020-11-18 12:04:40|4388.23|4388.23|4388.53|4388.53|4388.82|4388.82|4388.23|4388.23|0
1605701090000|2020-11-18 12:04:50|4388.23|4388.23|4388.23|4388.23|4388.23|4388.23|4388.23|4388.23|0
1605701100000|2020-11-18 12:05:00|4389.33|4389.33|4391.38|4391.38|4391.38|4391.38|4389.33|4389.33|0
1605701110000|2020-11-18 12:05:10|4390.5|4390.5|4390.5|4390.5|4391.09|4391.09|4390.21|4390.21|0
1605701120000|2020-11-18 12:05:20|4390.47|4390.47|4390.47|4390.47|4390.47|4390.47|4390.47|4390.47|0
1605701130000|2020-11-18 12:05:30|4390.43|4390.43|4391.18|4391.18|4391.51|4391.51|4390.43|4390.43|0
1605701160000|2020-11-18 12:06:00|4391.4|4391.4|4391.4|4391.4|4391.4|4391.4|4391.4|4391.4|0
1605701170000|2020-11-18 12:06:10|4391.64|4391.64|4392.59|4392.59|4392.59|4392.59|4391.64|4391.64|0
1605701200000|2020-11-18 12:06:40|4393.47|4393.47|4393.76|4393.76|4394.35|4394.35|4393.47|4393.47|0
1605701210000|2020-11-18 12:06:50|4394.05|4394.05|4393.06|4393.06|4395.85|4395.85|4393.06|4393.06|0
1605701220000|2020-11-18 12:07:00|4392.76|4392.76|4392.76|4392.76|4392.76|4392.76|4392.76|4392.76|0
1605701230000|2020-11-18 12:07:10|4392.32|4392.32|4392.62|4392.62|4392.62|4392.62|4392.32|4392.32|0
1605701260000|2020-11-18 12:07:40|4393.79|4393.79|4394.37|4394.37|4394.37|4394.37|4393.79|4393.79|0
1605701270000|2020-11-18 12:07:50|4394.08|4394.08|4394.08|4394.08|4394.08|4394.08|4394.08|4394.08|0
1605701290000|2020-11-18 12:08:10|4394.37|4394.37|4394.37|4394.37|4394.37|4394.37|4394.37|4394.37|0
1605701300000|2020-11-18 12:08:20|4394.08|4394.08|4393.79|4393.79|4394.08|4394.08|4393.79|4393.79|0
1605701310000|2020-11-18 12:08:30|4394.08|4394.08|4394.45|4394.45|4394.45|4394.45|4393.86|4393.86|0
1605701320000|2020-11-18 12:08:40|4394.15|4394.15|4394.15|4394.15|4394.15|4394.15|4394.15|4394.15|0
1605701330000|2020-11-18 12:08:50|4393.86|4393.86|4394.59|4394.59|4394.59|4394.59|4393.86|4393.86|0
1605701340000|2020-11-18 12:09:00|4394.37|4394.37|4394.37|4394.37|4394.37|4394.37|4394.37|4394.37|0
1605701350000|2020-11-18 12:09:10|4394.15|4394.15|4394.15|4394.15|4394.15|4394.15|4394.15|4394.15|0
1605701360000|2020-11-18 12:09:20|4394.88|4394.88|4395.12|4395.12|4395.12|4395.12|4394.88|4394.88|0
1605701370000|2020-11-18 12:09:30|4395.56|4395.56|4395.56|4395.56|4395.56|4395.56|4395.56|4395.56|0
1605701380000|2020-11-18 12:09:40|4396.15|4396.15|4396.8|4396.8|4396.8|4396.8|4396.15|4396.15|0
1605701390000|2020-11-18 12:09:50|4398.02|4398.02|4400.26|4400.26|4400.26|4400.26|4398.02|4398.02|0
1605701400000|2020-11-18 12:10:00|4400.22|4400.22|4400.22|4400.22|4400.22|4400.22|4400.22|4400.22|0
1605701410000|2020-11-18 12:10:10|4398.39|4398.39|4398.69|4398.69|4398.69|4398.69|4398.39|4398.39|0
1605701420000|2020-11-18 12:10:20|4398.98|4398.98|4399.76|4399.76|4399.76|4399.76|4398.98|4398.98|0
1605701450000|2020-11-18 12:10:50|4399.17|4399.17|4400|4400|4400|4400|4399.12|4399.12|0
1605701460000|2020-11-18 12:11:00|4399.71|4399.71|4400|4400|4400|4400|4399.71|4399.71|0
1605701470000|2020-11-18 12:11:10|4400.49|4400.49|4401.14|4401.14|4401.14|4401.14|4400.49|4400.49|0
1605701480000|2020-11-18 12:11:20|4401.36|4401.36|4402.75|4402.75|4402.75|4402.75|4401.36|4401.36|0
1605701490000|2020-11-18 12:11:30|4402.46|4402.46|4402.46|4402.46|4402.46|4402.46|4402.46|4402.46|0
1605701500000|2020-11-18 12:11:40|4401.58|4401.58|4400.12|4400.12|4401.58|4401.58|4399.83|4399.83|0
1605701510000|2020-11-18 12:11:50|4399.15|4399.15|4399.73|4399.73|4399.73|4399.73|4399.14|4399.14|0
1605701520000|2020-11-18 12:12:00|4401.26|4401.26|4401.99|4401.99|4402.58|4402.58|4401.26|4401.26|0
1605701530000|2020-11-18 12:12:10|4402.01|4402.01|4402.03|4402.03|4402.03|4402.03|4402.01|4402.01|0
1605701540000|2020-11-18 12:12:20|4401.01|4401.01|4401.01|4401.01|4401.01|4401.01|4401.01|4401.01|0
1605701550000|2020-11-18 12:12:30|4401.59|4401.59|4401.59|4401.59|4401.59|4401.59|4401.59|4401.59|0
1605701560000|2020-11-18 12:12:40|4401.89|4401.89|4401.67|4401.67|4401.89|4401.89|4401.67|4401.67|0
1605701570000|2020-11-18 12:12:50|4402.55|4402.55|4402.55|4402.55|4403.13|4403.13|4402.55|4402.55|0
1605701600000|2020-11-18 12:13:20|4403.27|4403.27|4403.27|4403.27|4403.52|4403.52|4403.27|4403.27|0
1605701610000|2020-11-18 12:13:30|4402.69|4402.69|4402.01|4402.01|4402.69|4402.69|4401.71|4401.71|0
1605701620000|2020-11-18 12:13:40|4400.64|4400.64|4401.82|4401.82|4401.82|4401.82|4400.64|4400.64|0
1605701640000|2020-11-18 12:14:00|4402.11|4402.11|4402.11|4402.11|4402.11|4402.11|4402.11|4402.11|0
1605701650000|2020-11-18 12:14:10|4402.55|4402.55|4400.94|4400.94|4402.55|4402.55|4400.94|4400.94|0
1605701660000|2020-11-18 12:14:20|4400.64|4400.64|4400.94|4400.94|4400.94|4400.94|4400.35|4400.35|0
1605701680000|2020-11-18 12:14:40|4401.23|4401.23|4400.16|4400.16|4401.23|4401.23|4400.16|4400.16|0
1605701690000|2020-11-18 12:14:50|4399.87|4399.87|4400.16|4400.16|4400.59|4400.59|4399.87|4399.87|0
1605701700000|2020-11-18 12:15:00|4400.45|4400.45|4400.67|4400.67|4400.67|4400.67|4400.45|4400.45|0
1605701710000|2020-11-18 12:15:10|4400.69|4400.69|4398.17|4398.17|4400.69|4400.69|4398.17|4398.17|0
1605701720000|2020-11-18 12:15:20|4397.88|4397.88|4398.68|4398.68|4399.95|4399.95|4397.88|4397.88|0
1605701730000|2020-11-18 12:15:30|4397.47|4397.47|4398.24|4398.24|4398.24|4398.24|4397.17|4397.17|0
1605701740000|2020-11-18 12:15:40|4397.52|4397.52|4396.71|4396.71|4397.52|4397.52|4396.71|4396.71|0
1605701750000|2020-11-18 12:15:50|4398.17|4398.17|4398.17|4398.17|4398.17|4398.17|4398.17|4398.17|0
1605701760000|2020-11-18 12:16:00|4397.95|4397.95|4397.66|4397.66|4397.95|4397.95|4397.66|4397.66|0
1605701770000|2020-11-18 12:16:10|4397.95|4397.95|4397.95|4397.95|4397.95|4397.95|4397.95|4397.95|0
1605701780000|2020-11-18 12:16:20|4397.66|4397.66|4396.63|4396.63|4397.66|4397.66|4396.63|4396.63|0
1605701790000|2020-11-18 12:16:30|4396.15|4396.15|4395.86|4395.86|4396.15|4396.15|4395.86|4395.86|0
1605701810000|2020-11-18 12:16:50|4395.37|4395.37|4394.57|4394.57|4395.37|4395.37|4394.57|4394.57|0
1605701830000|2020-11-18 12:17:10|4393.16|4393.16|4392.43|4392.43|4393.16|4393.16|4392.12|4392.12|0
1605701840000|2020-11-18 12:17:20|4392.65|4392.65|4394.96|4394.96|4394.96|4394.96|4392.65|4392.65|0
1605701850000|2020-11-18 12:17:30|4394.74|4394.74|4394.74|4394.74|4394.74|4394.74|4394.74|4394.74|0
1605701860000|2020-11-18 12:17:40|4394.96|4394.96|4395.66|4395.66|4395.66|4395.66|4394.96|4394.96|0
1605701870000|2020-11-18 12:17:50|4396.15|4396.15|4396.37|4396.37|4396.37|4396.37|4396.15|4396.15|0
1605701880000|2020-11-18 12:18:00|4397.12|4397.12|4397.88|4397.88|4398.22|4398.22|4397.12|4397.12|0
1605701890000|2020-11-18 12:18:10|4397.66|4397.66|4398.24|4398.24|4398.24|4398.24|4397.66|4397.66|0
1605701910000|2020-11-18 12:18:30|4397.95|4397.95|4396.95|4396.95|4397.95|4397.95|4396.95|4396.95|0
1605701920000|2020-11-18 12:18:40|4396.66|4396.66|4394.59|4394.59|4396.66|4396.66|4394.59|4394.59|0
1605701930000|2020-11-18 12:18:50|4394.57|4394.57|4393.17|4393.17|4394.57|4394.57|4393.17|4393.17|0
1605701940000|2020-11-18 12:19:00|4392.29|4392.29|4390.85|4390.85|4392.29|4392.29|4390.85|4390.85|0
1605701950000|2020-11-18 12:19:10|4391.07|4391.07|4391.07|4391.07|4391.07|4391.07|4391.07|4391.07|0
1605701960000|2020-11-18 12:19:20|4391.36|4391.36|4390.78|4390.78|4391.36|4391.36|4390.78|4390.78|0
1605701970000|2020-11-18 12:19:30|4390.29|4390.29|4390.29|4390.29|4390.29|4390.29|4390.29|4390.29|0
1605701980000|2020-11-18 12:19:40|4390|4390|4390|4390|4390|4390|4390|4390|0
1605701990000|2020-11-18 12:19:50|4390.29|4390.29|4390|4390|4390.29|4390.29|4390|4390|0
1605702000000|2020-11-18 12:20:00|4390.59|4390.59|4393.15|4393.15|4393.15|4393.15|4390.59|4390.59|0
1605702020000|2020-11-18 12:20:20|4393.44|4393.44|4393.73|4393.73|4393.73|4393.73|4393.44|4393.44|0
1605702040000|2020-11-18 12:20:40|4396.26|4396.26|4395.96|4395.96|4396.26|4396.26|4395.96|4395.96|0
1605702050000|2020-11-18 12:20:50|4396.26|4396.26|4397.14|4397.14|4397.43|4397.43|4396.26|4396.26|0
1605702060000|2020-11-18 12:21:00|4397.57|4397.57|4397.57|4397.57|4397.57|4397.57|4397.57|4397.57|0
1605702070000|2020-11-18 12:21:10|4397.87|4397.87|4398.11|4398.11|4398.11|4398.11|4397.87|4397.87|0
1605702080000|2020-11-18 12:21:20|4398.99|4398.99|4398.57|4398.57|4399.23|4399.23|4398.35|4398.35|0
1605702090000|2020-11-18 12:21:30|4398.28|4398.28|4398.86|4398.86|4398.86|4398.86|4398.28|4398.28|0
1605702100000|2020-11-18 12:21:40|4398.28|4398.28|4398.86|4398.86|4398.86|4398.86|4398.28|4398.28|0
1605702110000|2020-11-18 12:21:50|4398.28|4398.28|4398.28|4398.28|4398.28|4398.28|4398.28|4398.28|0
1605702120000|2020-11-18 12:22:00|4398.31|4398.31|4398.31|4398.31|4398.31|4398.31|4398.31|4398.31|0
1605702140000|2020-11-18 12:22:20|4398.09|4398.09|4398.72|4398.72|4398.72|4398.72|4397.8|4397.8|0
1605702150000|2020-11-18 12:22:30|4399.02|4399.02|4399.02|4399.02|4399.02|4399.02|4399.02|4399.02|0
1605702180000|2020-11-18 12:23:00|4399.31|4399.31|4399.31|4399.31|4399.31|4399.31|4399.31|4399.31|0
1605702190000|2020-11-18 12:23:10|4399.79|4399.79|4399.79|4399.79|4399.79|4399.79|4399.79|4399.79|0
1605702200000|2020-11-18 12:23:20|4400.09|4400.09|4400.09|4400.09|4400.09|4400.09|4400.09|4400.09|0
1605702230000|2020-11-18 12:23:50|4399.6|4399.6|4399.09|4399.09|4399.6|4399.6|4398.8|4398.8|0
1605702250000|2020-11-18 12:24:10|4398.5|4398.5|4398.5|4398.5|4398.5|4398.5|4398.5|4398.5|0
1605702280000|2020-11-18 12:24:40|4396.95|4396.95|4398.48|4398.48|4398.48|4398.48|4396.95|4396.95|0
1605702300000|2020-11-18 12:25:00|4398.7|4398.7|4398.7|4398.7|4398.7|4398.7|4398.7|4398.7|0
1605702310000|2020-11-18 12:25:10|4398.92|4398.92|4400.5|4400.5|4400.5|4400.5|4398.91|4398.91|0
1605702330000|2020-11-18 12:25:30|4401.15|4401.15|4401.96|4401.96|4401.96|4401.96|4401.15|4401.15|0
1605702340000|2020-11-18 12:25:40|4402.25|4402.25|4402.25|4402.25|4402.25|4402.25|4402.25|4402.25|0
1605702350000|2020-11-18 12:25:50|4401.96|4401.96|4401.96|4401.96|4401.96|4401.96|4401.96|4401.96|0
1605702360000|2020-11-18 12:26:00|4402.22|4402.22|4402.22|4402.22|4402.22|4402.22|4402.22|4402.22|0
1605702370000|2020-11-18 12:26:10|4402.47|4402.47|4401.81|4401.81|4402.47|4402.47|4401.59|4401.59|0
1605702380000|2020-11-18 12:26:20|4402.03|4402.03|4402.83|4402.83|4402.83|4402.83|4402.03|4402.03|0
1605702390000|2020-11-18 12:26:30|4402.25|4402.25|4401.81|4401.81|4402.25|4402.25|4401.81|4401.81|0
1605702400000|2020-11-18 12:26:40|4402.25|4402.25|4402.25|4402.25|4402.25|4402.25|4402.25|4402.25|0
1605702430000|2020-11-18 12:27:10|4402.54|4402.54|4403.56|4403.56|4403.56|4403.56|4402.54|4402.54|0
1605702440000|2020-11-18 12:27:20|4403.6|4403.6|4403.34|4403.34|4403.6|4403.6|4403.31|4403.31|0
1605702450000|2020-11-18 12:27:30|4403.64|4403.64|4403.43|4403.43|4403.64|4403.64|4403.42|4403.42|0
1605702460000|2020-11-18 12:27:40|4403.13|4403.13|4402.84|4402.84|4403.13|4403.13|4402.84|4402.84|0
1605702470000|2020-11-18 12:27:50|4403.43|4403.43|4403.65|4403.65|4403.65|4403.65|4403.43|4403.43|0
1605702490000|2020-11-18 12:28:10|4403.06|4403.06|4403.06|4403.06|4403.06|4403.06|4403.06|4403.06|0
1605702500000|2020-11-18 12:28:20|4404.25|4404.25|4404.54|4404.54|4404.54|4404.54|4404.25|4404.25|0
1605702510000|2020-11-18 12:28:30|4403.96|4403.96|4404.54|4404.54|4404.54|4404.54|4403.96|4403.96|0
1605702530000|2020-11-18 12:28:50|4404.3|4404.3|4404.3|4404.3|4404.3|4404.3|4404.3|4404.3|0
1605702540000|2020-11-18 12:29:00|4404.59|4404.59|4404.59|4404.59|4404.59|4404.59|4404.59|4404.59|0
1605702550000|2020-11-18 12:29:10|4404.89|4404.89|4404.52|4404.52|4405.1|4405.1|4404.52|4404.52|0
1605702560000|2020-11-18 12:29:20|4404.3|4404.3|4403.86|4403.86|4404.3|4404.3|4403.86|4403.86|0
1605702570000|2020-11-18 12:29:30|4403.13|4403.13|4401.55|4401.55|4403.13|4403.13|4400.97|4400.97|0
1605702580000|2020-11-18 12:29:40|4402.36|4402.36|4402.36|4402.36|4402.36|4402.36|4402.36|4402.36|0
1605702590000|2020-11-18 12:29:50|4402.65|4402.65|4402.36|4402.36|4402.65|4402.65|4402.36|4402.36|0
1605702610000|2020-11-18 12:30:10|4403.08|4403.08|4403.08|4403.08|4403.08|4403.08|4403.08|4403.08|0
1605702620000|2020-11-18 12:30:20|4402.5|4402.5|4401.91|4401.91|4402.5|4402.5|4401.91|4401.91|0
1605702650000|2020-11-18 12:30:50|4402.2|4402.2|4403.28|4403.28|4403.28|4403.28|4402.2|4402.2|0
1605702660000|2020-11-18 12:31:00|4404.37|4404.37|4404.37|4404.37|4404.37|4404.37|4404.37|4404.37|0
1605702670000|2020-11-18 12:31:10|4404.66|4404.66|4405.98|4405.98|4405.98|4405.98|4404.66|4404.66|0
1605702680000|2020-11-18 12:31:20|4406.2|4406.2|4406.2|4406.2|4406.2|4406.2|4406.2|4406.2|0
1605702690000|2020-11-18 12:31:30|4406.22|4406.22|4409.74|4409.74|4409.74|4409.74|4406.22|4406.22|0
1605702700000|2020-11-18 12:31:40|4409.96|4409.96|4410.18|4410.18|4410.18|4410.18|4409.96|4409.96|0
1605702710000|2020-11-18 12:31:50|4410.23|4410.23|4410.23|4410.23|4410.23|4410.23|4410.23|4410.23|0
1605702720000|2020-11-18 12:32:00|4409.64|4409.64|4409.86|4409.86|4409.86|4409.86|4409.64|4409.64|0
1605702730000|2020-11-18 12:32:10|4409.64|4409.64|4409.66|4409.66|4409.66|4409.66|4409.64|4409.64|0
1605702740000|2020-11-18 12:32:20|4409.65|4409.65|4410.41|4410.41|4410.41|4410.41|4409.65|4409.65|0
1605702750000|2020-11-18 12:32:30|4409.75|4409.75|4411.31|4411.31|4411.31|4411.31|4409.75|4409.75|0
1605702760000|2020-11-18 12:32:40|4411.6|4411.6|4412.77|4412.77|4412.77|4412.77|4411.6|4411.6|0
1605702770000|2020-11-18 12:32:50|4413.5|4413.5|4413.42|4413.42|4413.72|4413.72|4413.42|4413.42|0
1605702780000|2020-11-18 12:33:00|4413.72|4413.72|4412.69|4412.69|4413.72|4413.72|4412.69|4412.69|0
1605702790000|2020-11-18 12:33:10|4412.7|4412.7|4412.69|4412.69|4412.7|4412.7|4412.69|4412.69|0
1605702800000|2020-11-18 12:33:20|4412.99|4412.99|4413.28|4413.28|4413.28|4413.28|4412.99|4412.99|0
1605702820000|2020-11-18 12:33:40|4413.57|4413.57|4414.16|4414.16|4414.16|4414.16|4413.57|4413.57|0
1605702830000|2020-11-18 12:33:50|4413.87|4413.87|4413.07|4413.07|4414.16|4414.16|4412.68|4412.68|0
1605702840000|2020-11-18 12:34:00|4413.29|4413.29|4414.02|4414.02|4414.02|4414.02|4413.29|4413.29|0
1605702850000|2020-11-18 12:34:10|4414.31|4414.31|4413.84|4413.84|4414.31|4414.31|4413.84|4413.84|0
1605702860000|2020-11-18 12:34:20|4413.85|4413.85|4413.85|4413.85|4414.07|4414.07|4413.85|4413.85|0
1605702880000|2020-11-18 12:34:40|4413.55|4413.55|4413.55|4413.55|4413.55|4413.55|4413.55|4413.55|0
1605702890000|2020-11-18 12:34:50|4412.97|4412.97|4410.17|4410.17|4412.97|4412.97|4410.17|4410.17|0
1605702900000|2020-11-18 12:35:00|4410.21|4410.21|4410.21|4410.21|4410.21|4410.21|4410.21|4410.21|0
1605702920000|2020-11-18 12:35:20|4409.56|4409.56|4408.68|4408.68|4409.56|4409.56|4408.68|4408.68|0
1605702930000|2020-11-18 12:35:30|4408.38|4408.38|4408.31|4408.31|4408.61|4408.61|4407.73|4407.73|0
1605702940000|2020-11-18 12:35:40|4407.73|4407.73|4407.73|4407.73|4408.02|4408.02|4407.73|4407.73|0
1605702950000|2020-11-18 12:35:50|4408.17|4408.17|4407.65|4407.65|4408.17|4408.17|4407.65|4407.65|0
1605702960000|2020-11-18 12:36:00|4406.17|4406.17|4408.83|4408.83|4408.83|4408.83|4406.17|4406.17|0
1605702970000|2020-11-18 12:36:10|4408.54|4408.54|4408.1|4408.1|4408.54|4408.54|4408.1|4408.1|0
1605702980000|2020-11-18 12:36:20|4407.22|4407.22|4407.22|4407.22|4407.22|4407.22|4407.22|4407.22|0
1605702990000|2020-11-18 12:36:30|4407.51|4407.51|4407.81|4407.81|4407.81|4407.81|4407.51|4407.51|0
1605703000000|2020-11-18 12:36:40|4407.56|4407.56|4405.66|4405.66|4407.56|4407.56|4405.66|4405.66|0
1605703010000|2020-11-18 12:36:50|4405.67|4405.67|4405|4405|4405.67|4405.67|4404.56|4404.56|0
1605703020000|2020-11-18 12:37:00|4404.78|4404.78|4404.75|4404.75|4404.78|4404.78|4404.73|4404.73|0
1605703030000|2020-11-18 12:37:10|4404.73|4404.73|4404.15|4404.15|4405.02|4405.02|4404.15|4404.15|0
1605703040000|2020-11-18 12:37:20|4403.85|4403.85|4403.85|4403.85|4403.85|4403.85|4403.85|4403.85|0
1605703050000|2020-11-18 12:37:30|4403.41|4403.41|4403.41|4403.41|4403.41|4403.41|4403.41|4403.41|0
1605703080000|2020-11-18 12:38:00|4403.18|4403.18|4405.42|4405.42|4405.42|4405.42|4403.18|4403.18|0
1605703090000|2020-11-18 12:38:10|4407.17|4407.17|4407.48|4407.48|4407.48|4407.48|4407.17|4407.17|0
1605703100000|2020-11-18 12:38:20|4407.7|4407.7|4408.21|4408.21|4408.21|4408.21|4407.7|4407.7|0
1605703110000|2020-11-18 12:38:30|4407.41|4407.41|4407.41|4407.41|4407.41|4407.41|4407.41|4407.41|0
1605703120000|2020-11-18 12:38:40|4407.63|4407.63|4409.1|4409.1|4409.32|4409.32|4407.63|4407.63|0
1605703130000|2020-11-18 12:38:50|4409.4|4409.4|4409.4|4409.4|4409.4|4409.4|4409.4|4409.4|0
1605703140000|2020-11-18 12:39:00|4409.38|4409.38|4409.38|4409.38|4409.38|4409.38|4409.38|4409.38|0
1605703150000|2020-11-18 12:39:10|4409.14|4409.14|4409.14|4409.14|4409.14|4409.14|4409.14|4409.14|0
1605703160000|2020-11-18 12:39:20|4408.26|4408.26|4408.55|4408.55|4408.55|4408.55|4408.26|4408.26|0
1605703170000|2020-11-18 12:39:30|4408.12|4408.12|4408.12|4408.12|4408.12|4408.12|4407.82|4407.82|0
1605703180000|2020-11-18 12:39:40|4408.08|4408.08|4408.77|4408.77|4408.77|4408.77|4408.08|4408.08|0
1605703190000|2020-11-18 12:39:50|4409.7|4409.7|4409.7|4409.7|4409.92|4409.92|4409.7|4409.7|0
1605703200000|2020-11-18 12:40:00|4410.28|4410.28|4410.28|4410.28|4410.28|4410.28|4410.28|4410.28|0
1605703220000|2020-11-18 12:40:20|4410.5|4410.5|4410.5|4410.5|4410.5|4410.5|4410.5|4410.5|0
1605703230000|2020-11-18 12:40:30|4410.06|4410.06|4410.06|4410.06|4410.06|4410.06|4410.06|4410.06|0
1605703240000|2020-11-18 12:40:40|4409.77|4409.77|4410.36|4410.36|4410.36|4410.36|4409.77|4409.77|0
1605703250000|2020-11-18 12:40:50|4409.77|4409.77|4410.36|4410.36|4410.36|4410.36|4409.77|4409.77|0
1605703270000|2020-11-18 12:41:10|4411.06|4411.06|4411.06|4411.06|4411.06|4411.06|4411.06|4411.06|0
1605703280000|2020-11-18 12:41:20|4410.62|4410.62|4410.62|4410.62|4411.06|4411.06|4410.62|4410.62|0
1605703290000|2020-11-18 12:41:30|4409.52|4409.52|4409.89|4409.89|4409.89|4409.89|4409.52|4409.52|0
1605703300000|2020-11-18 12:41:40|4409.41|4409.41|4409.11|4409.11|4409.41|4409.41|4409.11|4409.11|0
1605703310000|2020-11-18 12:41:50|4408.89|4408.89|4408.89|4408.89|4408.89|4408.89|4408.89|4408.89|0
1605703320000|2020-11-18 12:42:00|4409.11|4409.11|4409.41|4409.41|4409.41|4409.41|4409.11|4409.11|0
1605703330000|2020-11-18 12:42:10|4409.7|4409.7|4409.7|4409.7|4409.7|4409.7|4409.7|4409.7|0
1605703340000|2020-11-18 12:42:20|4409.41|4409.41|4409.41|4409.41|4409.41|4409.41|4409.41|4409.41|0
1605703350000|2020-11-18 12:42:30|4409.84|4409.84|4409.84|4409.84|4409.84|4409.84|4409.84|4409.84|0
1605703360000|2020-11-18 12:42:40|4409.88|4409.88|4409.85|4409.85|4409.88|4409.88|4409.85|4409.85|0
1605703370000|2020-11-18 12:42:50|4409.56|4409.56|4409.85|4409.85|4409.85|4409.85|4409.56|4409.56|0
1605703380000|2020-11-18 12:43:00|4409.05|4409.05|4409.34|4409.34|4409.34|4409.34|4409.05|4409.05|0
1605703390000|2020-11-18 12:43:10|4409.36|4409.36|4408.88|4408.88|4409.36|4409.36|4408.88|4408.88|0
1605703400000|2020-11-18 12:43:20|4411.37|4411.37|4412.14|4412.14|4412.15|4412.15|4411.37|4411.37|0
1605703410000|2020-11-18 12:43:30|4411.85|4411.85|4413.02|4413.02|4413.02|4413.02|4411.36|4411.36|0
1605703420000|2020-11-18 12:43:40|4412.68|4412.68|4411.6|4411.6|4412.68|4412.68|4411.6|4411.6|0
1605703430000|2020-11-18 12:43:50|4411.02|4411.02|4411.6|4411.6|4411.6|4411.6|4411.02|4411.02|0
1605703440000|2020-11-18 12:44:00|4411.59|4411.59|4411.55|4411.55|4411.59|4411.59|4411.55|4411.55|0
1605703450000|2020-11-18 12:44:10|4411.33|4411.33|4410.73|4410.73|4411.33|4411.33|4410.73|4410.73|0
1605703460000|2020-11-18 12:44:20|4411.32|4411.32|4411.61|4411.61|4411.61|4411.61|4411.32|4411.32|0
1605703470000|2020-11-18 12:44:30|4412.09|4412.09|4412.68|4412.68|4412.68|4412.68|4411.8|4411.8|0
1605703480000|2020-11-18 12:44:40|4413.12|4413.12|4413.12|4413.12|4413.12|4413.12|4413.12|4413.12|0
1605703490000|2020-11-18 12:44:50|4413.34|4413.34|4413.12|4413.12|4413.34|4413.34|4413.12|4413.12|0
1605703500000|2020-11-18 12:45:00|4413.34|4413.34|4413.63|4413.63|4413.63|4413.63|4413.34|4413.34|0
1605703510000|2020-11-18 12:45:10|4413.92|4413.92|4414.36|4414.36|4414.36|4414.36|4413.92|4413.92|0
1605703520000|2020-11-18 12:45:20|4414.14|4414.14|4414.14|4414.14|4414.14|4414.14|4414.14|4414.14|0
1605703530000|2020-11-18 12:45:30|4413.7|4413.7|4414|4414|4414.29|4414.29|4413.41|4413.41|0
1605703560000|2020-11-18 12:46:00|4413.56|4413.56|4412.52|4412.52|4413.56|4413.56|4412|4412|0
1605703580000|2020-11-18 12:46:20|4413.17|4413.17|4414.92|4414.92|4414.92|4414.92|4413.17|4413.17|0
1605703620000|2020-11-18 12:47:00|4414.68|4414.68|4414.46|4414.46|4414.9|4414.9|4414.46|4414.46|0
1605703630000|2020-11-18 12:47:10|4414.24|4414.24|4414.46|4414.46|4414.46|4414.46|4413.58|4413.58|0
1605703650000|2020-11-18 12:47:30|4414.9|4414.9|4414.9|4414.9|4414.9|4414.9|4414.9|4414.9|0
1605703660000|2020-11-18 12:47:40|4415.2|4415.2|4415.2|4415.2|4415.2|4415.2|4415.2|4415.2|0
1605703670000|2020-11-18 12:47:50|4414.76|4414.76|4416.15|4416.15|4416.15|4416.15|4414.76|4414.76|0
1605703690000|2020-11-18 12:48:10|4416.58|4416.58|4416.58|4416.58|4416.58|4416.58|4416.58|4416.58|0
1605703700000|2020-11-18 12:48:20|4416.88|4416.88|4417.09|4417.09|4417.09|4417.09|4416.84|4416.84|0
1605703710000|2020-11-18 12:48:30|4416.87|4416.87|4416.57|4416.57|4416.87|4416.87|4416.57|4416.57|0
1605703720000|2020-11-18 12:48:40|4417.01|4417.01|4417.01|4417.01|4417.01|4417.01|4417.01|4417.01|0
1605703730000|2020-11-18 12:48:50|4417.79|4417.79|4419.03|4419.03|4419.03|4419.03|4417.79|4417.79|0
1605703750000|2020-11-18 12:49:10|4418.74|4418.74|4418.26|4418.26|4418.74|4418.74|4418.26|4418.26|0
1605703760000|2020-11-18 12:49:20|4417.82|4417.82|4415.87|4415.87|4417.82|4417.82|4415.5|4415.5|0
1605703770000|2020-11-18 12:49:30|4415.28|4415.28|4413.73|4413.73|4415.28|4415.28|4413.73|4413.73|0
1605703780000|2020-11-18 12:49:40|4413.44|4413.44|4413.19|4413.19|4413.44|4413.44|4412.9|4412.9|0
1605703790000|2020-11-18 12:49:50|4411.1|4411.1|4410.81|4410.81|4411.1|4411.1|4410.81|4410.81|0
1605703800000|2020-11-18 12:50:00|4410.32|4410.32|4409.59|4409.59|4410.32|4410.32|4409.3|4409.3|0
1605703810000|2020-11-18 12:50:10|4409.88|4409.88|4409.3|4409.3|4409.88|4409.88|4409.3|4409.3|0
1605703820000|2020-11-18 12:50:20|4409.01|4409.01|4409.06|4409.06|4409.59|4409.59|4409.01|4409.01|0
1605703830000|2020-11-18 12:50:30|4409.35|4409.35|4410.13|4410.13|4410.42|4410.42|4409.35|4409.35|0
1605703840000|2020-11-18 12:50:40|4410.42|4410.42|4411.2|4411.2|4411.2|4411.2|4410.42|4410.42|0
1605703860000|2020-11-18 12:51:00|4411.85|4411.85|4409.86|4409.86|4411.85|4411.85|4409.86|4409.86|0
1605703870000|2020-11-18 12:51:10|4409.64|4409.64|4408.25|4408.25|4409.64|4409.64|4408.25|4408.25|0
1605703890000|2020-11-18 12:51:30|4407.77|4407.77|4409.52|4409.52|4409.52|4409.52|4407.77|4407.77|0
1605703900000|2020-11-18 12:51:40|4409.74|4409.74|4409.74|4409.74|4409.74|4409.74|4409.74|4409.74|0
1605703910000|2020-11-18 12:51:50|4410.23|4410.23|4410.23|4410.23|4410.23|4410.23|4410.23|4410.23|0
1605703920000|2020-11-18 12:52:00|4410.52|4410.52|4411.49|4411.49|4411.49|4411.49|4410.52|4410.52|0
1605703930000|2020-11-18 12:52:10|4412.66|4412.66|4412.66|4412.66|4412.66|4412.66|4412.66|4412.66|0
1605703940000|2020-11-18 12:52:20|4412.08|4412.08|4412.1|4412.1|4413.03|4413.03|4412.08|4412.08|0
1605703960000|2020-11-18 12:52:40|4412.35|4412.35|4411.76|4411.76|4412.35|4412.35|4411.76|4411.76|0
1605703980000|2020-11-18 12:53:00|4411.98|4411.98|4412.05|4412.05|4412.05|4412.05|4411.98|4411.98|0
1605703990000|2020-11-18 12:53:10|4411.75|4411.75|4412.05|4412.05|4412.05|4412.05|4411.75|4411.75|0
1605704020000|2020-11-18 12:53:40|4412.63|4412.63|4414.1|4414.1|4414.1|4414.1|4412.63|4412.63|0
1605704030000|2020-11-18 12:53:50|4413.58|4413.58|4413.58|4413.58|4413.58|4413.58|4413.58|4413.58|0
1605704040000|2020-11-18 12:54:00|4413.6|4413.6|4414.26|4414.26|4414.26|4414.26|4413.6|4413.6|0
1605704050000|2020-11-18 12:54:10|4414.47|4414.47|4415.2|4415.2|4415.2|4415.2|4414.47|4414.47|0
1605704060000|2020-11-18 12:54:20|4415.22|4415.22|4415.51|4415.51|4415.51|4415.51|4415.22|4415.22|0
1605704090000|2020-11-18 12:54:50|4415.81|4415.81|4415.79|4415.79|4415.81|4415.81|4415.51|4415.51|0
1605704110000|2020-11-18 12:55:10|4416.76|4416.76|4416.76|4416.76|4416.76|4416.76|4416.76|4416.76|0
1605704120000|2020-11-18 12:55:20|4417.2|4417.2|4417.2|4417.2|4417.2|4417.2|4417.2|4417.2|0
1605704140000|2020-11-18 12:55:40|4415.72|4415.72|4416.45|4416.45|4416.45|4416.45|4415.72|4415.72|0
1605704150000|2020-11-18 12:55:50|4416.69|4416.69|4416.69|4416.69|4416.69|4416.69|4416.69|4416.69|0
1605704160000|2020-11-18 12:56:00|4417.28|4417.28|4417.28|4417.28|4417.28|4417.28|4417.28|4417.28|0
1605704190000|2020-11-18 12:56:30|4417.52|4417.52|4417.52|4417.52|4417.52|4417.52|4417.52|4417.52|0
1605704200000|2020-11-18 12:56:40|4417.03|4417.03|4417.23|4417.23|4417.47|4417.47|4417.03|4417.03|0
1605704210000|2020-11-18 12:56:50|4416.11|4416.11|4415.81|4415.81|4416.11|4416.11|4415.81|4415.81|0
1605704220000|2020-11-18 12:57:00|4416.3|4416.3|4417.08|4417.08|4417.08|4417.08|4416.3|4416.3|0
1605704230000|2020-11-18 12:57:10|4417.3|4417.3|4417.3|4417.3|4417.3|4417.3|4417.3|4417.3|0
1605704250000|2020-11-18 12:57:30|4416.67|4416.67|4415.23|4415.23|4416.67|4416.67|4415.23|4415.23|0
1605704260000|2020-11-18 12:57:40|4414.65|4414.65|4414.65|4414.65|4414.65|4414.65|4414.65|4414.65|0
1605704270000|2020-11-18 12:57:50|4414.06|4414.06|4414.35|4414.35|4414.35|4414.35|4414.06|4414.06|0
1605704280000|2020-11-18 12:58:00|4414.06|4414.06|4414.06|4414.06|4414.06|4414.06|4414.06|4414.06|0
1605704290000|2020-11-18 12:58:10|4415.11|4415.11|4415.4|4415.4|4415.4|4415.4|4415.11|4415.11|0
1605704300000|2020-11-18 12:58:20|4415.39|4415.39|4415.39|4415.39|4415.39|4415.39|4415.39|4415.39|0
1605704310000|2020-11-18 12:58:30|4415.83|4415.83|4415.83|4415.83|4415.83|4415.83|4415.83|4415.83|0
1605704330000|2020-11-18 12:58:50|4416.61|4416.61|4417.59|4417.59|4417.59|4417.59|4416.61|4416.61|0
1605704340000|2020-11-18 12:59:00|4417.37|4417.37|4416.69|4416.69|4417.37|4417.37|4416.69|4416.69|0
1605704360000|2020-11-18 12:59:20|4415.97|4415.97|4415.97|4415.97|4415.97|4415.97|4415.97|4415.97|0
1605704370000|2020-11-18 12:59:30|4416.45|4416.45|4416.45|4416.45|4416.45|4416.45|4416.45|4416.45|0
1605704380000|2020-11-18 12:59:40|4415.28|4415.28|4415.38|4415.38|4415.38|4415.38|4415.28|4415.28|0
1605704390000|2020-11-18 12:59:50|4415.67|4415.67|4415.67|4415.67|4415.67|4415.67|4415.67|4415.67|0
1605704410000|2020-11-18 13:00:10|4415.38|4415.38|4415.94|4415.94|4415.94|4415.94|4415.38|4415.38|0
1605704420000|2020-11-18 13:00:20|4417.25|4417.25|4417.25|4417.25|4417.25|4417.25|4417.25|4417.25|0
1605704430000|2020-11-18 13:00:30|4417.03|4417.03|4417.03|4417.03|4417.03|4417.03|4417.03|4417.03|0
1605704440000|2020-11-18 13:00:40|4416.38|4416.38|4416.38|4416.38|4416.38|4416.38|4416.38|4416.38|0
1605704450000|2020-11-18 13:00:50|4416.13|4416.13|4415.89|4415.89|4416.13|4416.13|4415.6|4415.6|0
1605704460000|2020-11-18 13:01:00|4415.65|4415.65|4416.19|4416.19|4416.19|4416.19|4415.65|4415.65|0
1605704470000|2020-11-18 13:01:10|4416.67|4416.67|4416.19|4416.19|4416.67|4416.67|4416.01|4416.01|0
1605704480000|2020-11-18 13:01:20|4416.48|4416.48|4416.48|4416.48|4416.48|4416.48|4416.48|4416.48|0
1605704490000|2020-11-18 13:01:30|4415.6|4415.6|4416.19|4416.19|4416.19|4416.19|4415.6|4415.6|0
1605704500000|2020-11-18 13:01:40|4415.94|4415.94|4415.94|4415.94|4415.94|4415.94|4415.94|4415.94|0
1605704510000|2020-11-18 13:01:50|4415.29|4415.29|4415.87|4415.87|4415.87|4415.87|4415.29|4415.29|0
1605704520000|2020-11-18 13:02:00|4417.04|4417.04|4417.04|4417.04|4417.04|4417.04|4417.04|4417.04|0
1605704530000|2020-11-18 13:02:10|4417.33|4417.33|4417.09|4417.09|4417.33|4417.33|4417.09|4417.09|0
1605704540000|2020-11-18 13:02:20|4417.57|4417.57|4419.01|4419.01|4419.3|4419.3|4417.33|4417.33|0
1605704550000|2020-11-18 13:02:30|4418.52|4418.52|4418.27|4418.27|4418.91|4418.91|4418.03|4418.03|0
1605704560000|2020-11-18 13:02:40|4418.24|4418.24|4417.35|4417.35|4418.25|4418.25|4417.35|4417.35|0
1605704570000|2020-11-18 13:02:50|4417.84|4417.84|4418.72|4418.72|4418.72|4418.72|4417.84|4417.84|0
1605704580000|2020-11-18 13:03:00|4419.16|4419.16|4418.26|4418.26|4419.16|4419.16|4418.26|4418.26|0
1605704600000|2020-11-18 13:03:20|4417.72|4417.72|4416.89|4416.89|4418.01|4418.01|4416.89|4416.89|0
1605704610000|2020-11-18 13:03:30|4416.86|4416.86|4418.07|4418.07|4418.07|4418.07|4416.86|4416.86|0
1605704620000|2020-11-18 13:03:40|4418.55|4418.55|4417.48|4417.48|4418.55|4418.55|4417.48|4417.48|0
1605704630000|2020-11-18 13:03:50|4417.19|4417.19|4417.19|4417.19|4417.19|4417.19|4417.19|4417.19|0
1605704640000|2020-11-18 13:04:00|4417.48|4417.48|4417.48|4417.48|4417.48|4417.48|4417.48|4417.48|0
1605704650000|2020-11-18 13:04:10|4417.19|4417.19|4417.19|4417.19|4417.19|4417.19|4417.19|4417.19|0
1605704660000|2020-11-18 13:04:20|4417.48|4417.48|4417.19|4417.19|4417.48|4417.48|4417.19|4417.19|0
1605704670000|2020-11-18 13:04:30|4416.7|4416.7|4415.59|4415.59|4416.7|4416.7|4415.59|4415.59|0
1605704680000|2020-11-18 13:04:40|4415.37|4415.37|4414.49|4414.49|4415.37|4415.37|4414.19|4414.19|0
1605704690000|2020-11-18 13:04:50|4414.27|4414.27|4413.78|4413.78|4414.27|4414.27|4413.78|4413.78|0
1605704700000|2020-11-18 13:05:00|4414.03|4414.03|4412.26|4412.26|4414.68|4414.68|4412.26|4412.26|0
1605704710000|2020-11-18 13:05:10|4411.96|4411.96|4411.72|4411.72|4411.96|4411.96|4411.72|4411.72|0
1605704720000|2020-11-18 13:05:20|4411.96|4411.96|4410.87|4410.87|4411.96|4411.96|4410.58|4410.58|0
1605704730000|2020-11-18 13:05:30|4410.65|4410.65|4410.65|4410.65|4410.65|4410.65|4410.65|4410.65|0
1605704740000|2020-11-18 13:05:40|4408.97|4408.97|4407.27|4407.27|4408.97|4408.97|4406.98|4406.98|0
1605704750000|2020-11-18 13:05:50|4407.75|4407.75|4408.42|4408.42|4408.42|4408.42|4407.75|4407.75|0
1605704760000|2020-11-18 13:06:00|4409.01|4409.01|4410.67|4410.67|4410.67|4410.67|4409.01|4409.01|0
1605704770000|2020-11-18 13:06:10|4410.96|4410.96|4410.96|4410.96|4410.96|4410.96|4410.96|4410.96|0
1605704780000|2020-11-18 13:06:20|4411.4|4411.4|4411.4|4411.4|4411.4|4411.4|4411.4|4411.4|0
1605704790000|2020-11-18 13:06:30|4411.38|4411.38|4411.66|4411.66|4411.66|4411.66|4411.36|4411.36|0
1605704800000|2020-11-18 13:06:40|4411.67|4411.67|4411.76|4411.76|4411.76|4411.76|4411.67|4411.67|0
1605704810000|2020-11-18 13:06:50|4412.42|4412.42|4413.59|4413.59|4413.59|4413.59|4412.42|4412.42|0
1605704820000|2020-11-18 13:07:00|4413|4413|4411.47|4411.47|4413.3|4413.3|4411.17|4411.17|0
1605704830000|2020-11-18 13:07:10|4411.48|4411.48|4410.65|4410.65|4411.48|4411.48|4410.65|4410.65|0
1605704840000|2020-11-18 13:07:20|4410.67|4410.67|4410.38|4410.38|4410.67|4410.67|4410.38|4410.38|0
1605704850000|2020-11-18 13:07:30|4409.94|4409.94|4409.46|4409.46|4409.94|4409.94|4409.46|4409.46|0
1605704860000|2020-11-18 13:07:40|4409.94|4409.94|4409.94|4409.94|4409.94|4409.94|4409.94|4409.94|0
1605704870000|2020-11-18 13:07:50|4410.67|4410.67|4410.89|4410.89|4410.89|4410.89|4410.67|4410.67|0
1605704880000|2020-11-18 13:08:00|4411.13|4411.13|4411.13|4411.13|4411.13|4411.13|4411.13|4411.13|0
1605704890000|2020-11-18 13:08:10|4411.38|4411.38|4411.18|4411.18|4411.67|4411.67|4411.18|4411.18|0
1605704910000|2020-11-18 13:08:30|4411.67|4411.67|4411.67|4411.67|4412.11|4412.11|4411.67|4411.67|0
1605704920000|2020-11-18 13:08:40|4411.96|4411.96|4413.49|4413.49|4414.15|4414.15|4411.96|4411.96|0
1605704930000|2020-11-18 13:08:50|4413.19|4413.19|4414.04|4414.04|4414.12|4414.12|4413.19|4413.19|0
1605704940000|2020-11-18 13:09:00|4414.53|4414.53|4415.11|4415.11|4415.36|4415.36|4414.53|4414.53|0
1605704950000|2020-11-18 13:09:10|4414.87|4414.87|4413.4|4413.4|4414.87|4414.87|4413.36|4413.36|0
1605704980000|2020-11-18 13:09:40|4413.53|4413.53|4413.53|4413.53|4413.53|4413.53|4413.53|4413.53|0
1605704990000|2020-11-18 13:09:50|4413.56|4413.56|4413.56|4413.56|4413.56|4413.56|4413.56|4413.56|0
1605705000000|2020-11-18 13:10:00|4414.22|4414.22|4414.7|4414.7|4414.7|4414.7|4414.22|4414.22|0
1605705010000|2020-11-18 13:10:10|4414.99|4414.99|4415.24|4415.24|4415.24|4415.24|4414.99|4414.99|0
1605705020000|2020-11-18 13:10:20|4415.48|4415.48|4416.36|4416.36|4416.36|4416.36|4415.48|4415.48|0
1605705030000|2020-11-18 13:10:30|4416.8|4416.8|4416.01|4416.01|4417.48|4417.48|4416.01|4416.01|0
1605705050000|2020-11-18 13:10:50|4414.92|4414.92|4414.24|4414.24|4414.92|4414.92|4414.24|4414.24|0
1605705060000|2020-11-18 13:11:00|4414.02|4414.02|4414.02|4414.02|4414.02|4414.02|4414.02|4414.02|0
1605705090000|2020-11-18 13:11:30|4413.73|4413.73|4414.31|4414.31|4414.31|4414.31|4413.73|4413.73|0
1605705100000|2020-11-18 13:11:40|4414.61|4414.61|4415.33|4415.33|4415.33|4415.33|4414.61|4414.61|0
1605705110000|2020-11-18 13:11:50|4416.21|4416.21|4414.87|4414.87|4416.21|4416.21|4414.7|4414.7|0
1605705120000|2020-11-18 13:12:00|4414.29|4414.29|4417.5|4417.5|4417.5|4417.5|4414.29|4414.29|0
1605705130000|2020-11-18 13:12:10|4417.21|4417.21|4416.7|4416.7|4417.21|4417.21|4416.7|4416.7|0
1605705140000|2020-11-18 13:12:20|4416.99|4416.99|4414.71|4414.71|4416.99|4416.99|4414.71|4414.71|0
1605705150000|2020-11-18 13:12:30|4415|4415|4415|4415|4415|4415|4415|4415|0
1605705160000|2020-11-18 13:12:40|4414.46|4414.46|4412.4|4412.4|4414.46|4414.46|4412.4|4412.4|0
1605705170000|2020-11-18 13:12:50|4412.38|4412.38|4413.26|4413.26|4413.26|4413.26|4412.36|4412.36|0
1605705180000|2020-11-18 13:13:00|4413.31|4413.31|4415.86|4415.86|4415.86|4415.86|4413.31|4413.31|0
1605705200000|2020-11-18 13:13:20|4416.08|4416.08|4416.08|4416.08|4416.08|4416.08|4416.08|4416.08|0
1605705210000|2020-11-18 13:13:30|4415.35|4415.35|4413.86|4413.86|4415.35|4415.35|4413.86|4413.86|0
1605705220000|2020-11-18 13:13:40|4413.64|4413.64|4413.4|4413.4|4413.64|4413.64|4413.4|4413.4|0
1605705250000|2020-11-18 13:14:10|4413.62|4413.62|4414.38|4414.38|4414.38|4414.38|4413.62|4413.62|0
1605705260000|2020-11-18 13:14:20|4413.8|4413.8|4411.89|4411.89|4413.8|4413.8|4411.89|4411.89|0
1605705270000|2020-11-18 13:14:30|4412.18|4412.18|4412.96|4412.96|4412.96|4412.96|4412.18|4412.18|0
1605705280000|2020-11-18 13:14:40|4412.95|4412.95|4412.94|4412.94|4413.23|4413.23|4412.65|4412.65|0
1605705290000|2020-11-18 13:14:50|4412.93|4412.93|4412.9|4412.9|4412.93|4412.93|4412.9|4412.9|0
1605705300000|2020-11-18 13:15:00|4412.6|4412.6|4412.6|4412.6|4412.6|4412.6|4412.6|4412.6|0
1605705310000|2020-11-18 13:15:10|4412.59|4412.59|4413.16|4413.16|4413.24|4413.24|4412.59|4412.59|0
1605705320000|2020-11-18 13:15:20|4413.45|4413.45|4412.5|4412.5|4413.45|4413.45|4412.21|4412.21|0
1605705330000|2020-11-18 13:15:30|4412.21|4412.21|4412.28|4412.28|4412.28|4412.28|4411.77|4411.77|0
1605705340000|2020-11-18 13:15:40|4412.57|4412.57|4412.79|4412.79|4412.79|4412.79|4412.57|4412.57|0
1605705350000|2020-11-18 13:15:50|4412.82|4412.82|4413.04|4413.04|4413.04|4413.04|4412.82|4412.82|0
1605705360000|2020-11-18 13:16:00|4413.26|4413.26|4413.26|4413.26|4413.26|4413.26|4413.26|4413.26|0
1605705400000|2020-11-18 13:16:40|4414.23|4414.23|4414.23|4414.23|4414.23|4414.23|4414.23|4414.23|0
1605705420000|2020-11-18 13:17:00|4413.82|4413.82|4413.24|4413.24|4413.82|4413.82|4413.24|4413.24|0
1605705460000|2020-11-18 13:17:40|4413.53|4413.53|4414.41|4414.41|4414.41|4414.41|4413.53|4413.53|0
1605705470000|2020-11-18 13:17:50|4413.97|4413.97|4413.97|4413.97|4413.97|4413.97|4413.97|4413.97|0
1605705480000|2020-11-18 13:18:00|4413.67|4413.67|4413.89|4413.89|4413.89|4413.89|4413.67|4413.67|0
1605705490000|2020-11-18 13:18:10|4414.48|4414.48|4414.48|4414.48|4414.48|4414.48|4414.48|4414.48|0
1605705510000|2020-11-18 13:18:30|4414.5|4414.5|4414.5|4414.5|4414.5|4414.5|4414.5|4414.5|0
1605705520000|2020-11-18 13:18:40|4413.77|4413.77|4413.01|4413.01|4413.77|4413.77|4413.01|4413.01|0
1605705530000|2020-11-18 13:18:50|4412.72|4412.72|4411.09|4411.09|4412.72|4412.72|4411.09|4411.09|0
1605705540000|2020-11-18 13:19:00|4411.31|4411.31|4411.31|4411.31|4411.31|4411.31|4411.31|4411.31|0
1605705550000|2020-11-18 13:19:10|4411.55|4411.55|4411.77|4411.77|4412.06|4412.06|4411.55|4411.55|0
1605705560000|2020-11-18 13:19:20|4411.48|4411.48|4411.48|4411.48|4411.48|4411.48|4411.48|4411.48|0
1605705570000|2020-11-18 13:19:30|4411.77|4411.77|4410.12|4410.12|4411.77|4411.77|4410.12|4410.12|0
1605705580000|2020-11-18 13:19:40|4410.41|4410.41|4410.89|4410.89|4410.89|4410.89|4410.41|4410.41|0
1605705600000|2020-11-18 13:20:00|4410.65|4410.65|4410.84|4410.84|4410.84|4410.84|4410.55|4410.55|0
1605705610000|2020-11-18 13:20:10|4411.09|4411.09|4413.49|4413.49|4413.74|4413.74|4411.09|4411.09|0
1605705650000|2020-11-18 13:20:50|4413.79|4413.79|4415.05|4415.05|4415.29|4415.29|4413.79|4413.79|0
1605705660000|2020-11-18 13:21:00|4413.3|4413.3|4412.59|4412.59|4413.3|4413.3|4412.59|4412.59|0
1605705670000|2020-11-18 13:21:10|4412.37|4412.37|4412.37|4412.37|4412.37|4412.37|4412.37|4412.37|0
1605705680000|2020-11-18 13:21:20|4412.08|4412.08|4412.08|4412.08|4412.08|4412.08|4412.08|4412.08|0
1605705690000|2020-11-18 13:21:30|4411.86|4411.86|4411.14|4411.14|4411.86|4411.86|4411.14|4411.14|0
1605705700000|2020-11-18 13:21:40|4410.26|4410.26|4409.82|4409.82|4410.26|4410.26|4409.82|4409.82|0
1605705710000|2020-11-18 13:21:50|4410.11|4410.11|4410.11|4410.11|4410.11|4410.11|4410.11|4410.11|0
1605705720000|2020-11-18 13:22:00|4409.82|4409.82|4409.82|4409.82|4409.82|4409.82|4409.82|4409.82|0
1605705730000|2020-11-18 13:22:10|4409.23|4409.23|4408.51|4408.51|4409.23|4409.23|4408.51|4408.51|0
1605705740000|2020-11-18 13:22:20|4408.21|4408.21|4407.48|4407.48|4408.21|4408.21|4407.24|4407.24|0
1605705750000|2020-11-18 13:22:30|4407.26|4407.26|4407.02|4407.02|4407.26|4407.26|4406.73|4406.73|0
1605705780000|2020-11-18 13:23:00|4406.78|4406.78|4407.26|4407.26|4407.26|4407.26|4406.78|4406.78|0
1605705790000|2020-11-18 13:23:10|4406.53|4406.53|4405.58|4405.58|4406.53|4406.53|4405.58|4405.58|0
1605705800000|2020-11-18 13:23:20|4405|4405|4405|4405|4405|4405|4405|4405|0
1605705810000|2020-11-18 13:23:30|4403.81|4403.81|4402.06|4402.06|4403.81|4403.81|4402.06|4402.06|0
1605705820000|2020-11-18 13:23:40|4401.77|4401.77|4401.5|4401.5|4401.77|4401.77|4401.25|4401.25|0
1605705830000|2020-11-18 13:23:50|4401.79|4401.79|4400.96|4400.96|4401.79|4401.79|4400.96|4400.96|0
1605705840000|2020-11-18 13:24:00|4400.52|4400.52|4400.23|4400.23|4400.52|4400.52|4400.23|4400.23|0
1605705850000|2020-11-18 13:24:10|4400.45|4400.45|4400.52|4400.52|4400.52|4400.52|4400.23|4400.23|0
1605705860000|2020-11-18 13:24:20|4400.98|4400.98|4401.2|4401.2|4401.2|4401.2|4400.98|4400.98|0
1605705870000|2020-11-18 13:24:30|4401.45|4401.45|4402.03|4402.03|4402.03|4402.03|4401.45|4401.45|0
1605705880000|2020-11-18 13:24:40|4401.89|4401.89|4401.88|4401.88|4401.89|4401.89|4401.88|4401.88|0
1605705890000|2020-11-18 13:24:50|4402.17|4402.17|4402.17|4402.17|4402.17|4402.17|4402.17|4402.17|0
1605705900000|2020-11-18 13:25:00|4403.14|4403.14|4403.14|4403.14|4403.14|4403.14|4403.14|4403.14|0
1605705910000|2020-11-18 13:25:10|4403.43|4403.43|4403.73|4403.73|4403.73|4403.73|4403.43|4403.43|0
1605705920000|2020-11-18 13:25:20|4403.43|4403.43|4403.21|4403.21|4403.43|4403.43|4402.12|4402.12|0
1605705940000|2020-11-18 13:25:40|4403.7|4403.7|4404.16|4404.16|4404.7|4404.7|4403.7|4403.7|0
1605705950000|2020-11-18 13:25:50|4403.11|4403.11|4403.11|4403.11|4403.11|4403.11|4403.11|4403.11|0
1605705960000|2020-11-18 13:26:00|4403.36|4403.36|4403.79|4403.79|4403.79|4403.79|4403.36|4403.36|0
1605705970000|2020-11-18 13:26:10|4404.09|4404.09|4402.84|4402.84|4404.09|4404.09|4402.84|4402.84|0
1605705980000|2020-11-18 13:26:20|4402.55|4402.55|4402.55|4402.55|4403.13|4403.13|4401.96|4401.96|0
1605705990000|2020-11-18 13:26:30|4401.43|4401.43|4400.84|4400.84|4401.43|4401.43|4400.55|4400.55|0
1605706000000|2020-11-18 13:26:40|4401.43|4401.43|4402.31|4402.31|4402.31|4402.31|4401.43|4401.43|0
1605706020000|2020-11-18 13:27:00|4403.52|4403.52|4404.76|4404.76|4404.76|4404.76|4403.52|4403.52|0
1605706040000|2020-11-18 13:27:20|4405.73|4405.73|4406.9|4406.9|4406.9|4406.9|4405.73|4405.73|0
1605706060000|2020-11-18 13:27:40|4406.02|4406.02|4406.02|4406.02|4406.32|4406.32|4406.02|4406.02|0
1605706070000|2020-11-18 13:27:50|4405.73|4405.73|4406.04|4406.04|4406.04|4406.04|4405.73|4405.73|0
1605706090000|2020-11-18 13:28:10|4406.28|4406.28|4406.5|4406.5|4406.5|4406.5|4406.28|4406.28|0
1605706100000|2020-11-18 13:28:20|4407.18|4407.18|4408.45|4408.45|4409.28|4409.28|4407.18|4407.18|0
1605706110000|2020-11-18 13:28:30|4408.16|4408.16|4406.36|4406.36|4408.16|4408.16|4406.21|4406.21|0
1605706120000|2020-11-18 13:28:40|4406.06|4406.06|4406.06|4406.06|4406.06|4406.06|4406.06|4406.06|0
1605706130000|2020-11-18 13:28:50|4406.11|4406.11|4406.11|4406.11|4406.11|4406.11|4406.11|4406.11|0
1605706140000|2020-11-18 13:29:00|4406.19|4406.19|4407.07|4407.07|4407.07|4407.07|4406.19|4406.19|0
1605706150000|2020-11-18 13:29:10|4407.65|4407.65|4408.92|4408.92|4408.92|4408.92|4407.65|4407.65|0
1605706160000|2020-11-18 13:29:20|4408.63|4408.63|4408.63|4408.63|4408.63|4408.63|4408.63|4408.63|0
1605706170000|2020-11-18 13:29:30|4409.35|4409.35|4409.39|4409.39|4409.39|4409.39|4409.35|4409.35|0
1605706180000|2020-11-18 13:29:40|4410.27|4410.27|4410.85|4410.85|4410.85|4410.85|4410.27|4410.27|0
1605706190000|2020-11-18 13:29:50|4411.07|4411.07|4410.37|4410.37|4411.07|4411.07|4410.07|4410.07|0
1605706200000|2020-11-18 13:30:00|4410.15|4410.15|4408.81|4408.81|4410.15|4410.15|4408.81|4408.81|0
1605706210000|2020-11-18 13:30:10|4408.15|4408.15|4408.15|4408.15|4408.15|4408.15|4407.93|4407.93|0
1605706220000|2020-11-18 13:30:20|4406.98|4406.98|4407.01|4407.01|4407.01|4407.01|4406.98|4406.98|0
1605706230000|2020-11-18 13:30:30|4407.59|4407.59|4407.59|4407.59|4407.59|4407.59|4407.59|4407.59|0
1605706240000|2020-11-18 13:30:40|4406.87|4406.87|4408.48|4408.48|4408.48|4408.48|4406.87|4406.87|0
1605706250000|2020-11-18 13:30:50|4408.96|4408.96|4409.25|4409.25|4409.25|4409.25|4408.96|4408.96|0
1605706260000|2020-11-18 13:31:00|4409.01|4409.01|4408.94|4408.94|4409.01|4409.01|4408.72|4408.72|0
1605706270000|2020-11-18 13:31:10|4409.6|4409.6|4410.32|4410.32|4410.32|4410.32|4409.6|4409.6|0
1605706280000|2020-11-18 13:31:20|4410.1|4410.1|4410.76|4410.76|4410.76|4410.76|4410.1|4410.1|0
1605706290000|2020-11-18 13:31:30|4411.05|4411.05|4411.33|4411.33|4411.33|4411.33|4411.05|4411.05|0
1605706300000|2020-11-18 13:31:40|4411.62|4411.62|4411.62|4411.62|4411.62|4411.62|4411.62|4411.62|0
1605706310000|2020-11-18 13:31:50|4411.65|4411.65|4412.13|4412.13|4412.13|4412.13|4411.65|4411.65|0
1605706320000|2020-11-18 13:32:00|4412.43|4412.43|4411.6|4411.6|4412.43|4412.43|4411.6|4411.6|0
1605706330000|2020-11-18 13:32:10|4411.68|4411.68|4411.47|4411.47|4411.68|4411.68|4411.47|4411.47|0
1605706340000|2020-11-18 13:32:20|4411.17|4411.17|4411.17|4411.17|4411.17|4411.17|4411.17|4411.17|0
1605706350000|2020-11-18 13:32:30|4411.21|4411.21|4411.21|4411.21|4411.21|4411.21|4411.21|4411.21|0
1605706360000|2020-11-18 13:32:40|4410.75|4410.75|4410.96|4410.96|4410.96|4410.96|4410.45|4410.45|0
1605706400000|2020-11-18 13:33:20|4410.75|4410.75|4410.75|4410.75|4410.75|4410.75|4410.75|4410.75|0
1605706410000|2020-11-18 13:33:30|4410.45|4410.45|4409.37|4409.37|4410.45|4410.45|4409.37|4409.37|0
1605706420000|2020-11-18 13:33:40|4409.85|4409.85|4409.85|4409.85|4409.85|4409.85|4409.85|4409.85|0
1605706430000|2020-11-18 13:33:50|4410.15|4410.15|4411.44|4411.44|4411.44|4411.44|4410.15|4410.15|0
1605706440000|2020-11-18 13:34:00|4411.97|4411.97|4411.96|4411.96|4411.97|4411.97|4411.96|4411.96|0
1605706450000|2020-11-18 13:34:10|4411.38|4411.38|4411.96|4411.96|4411.96|4411.96|4411.38|4411.38|0
1605706470000|2020-11-18 13:34:30|4411.67|4411.67|4411.89|4411.89|4411.89|4411.89|4411.6|4411.6|0
1605706480000|2020-11-18 13:34:40|4411.6|4411.6|4410.41|4410.41|4411.6|4411.6|4410.41|4410.41|0
1605706490000|2020-11-18 13:34:50|4410.12|4410.12|4410.12|4410.12|4410.12|4410.12|4410.12|4410.12|0
1605706500000|2020-11-18 13:35:00|4410.41|4410.41|4410.19|4410.19|4410.41|4410.41|4410.19|4410.19|0
1605706510000|2020-11-18 13:35:10|4409.9|4409.9|4409.9|4409.9|4409.9|4409.9|4409.9|4409.9|0
1605706530000|2020-11-18 13:35:30|4409.95|4409.95|4411.46|4411.46|4411.46|4411.46|4409.95|4409.95|0
1605706560000|2020-11-18 13:36:00|4411.47|4411.47|4411.49|4411.49|4411.49|4411.49|4411.47|4411.47|0
1605706570000|2020-11-18 13:36:10|4412.08|4412.08|4412.8|4412.8|4412.8|4412.8|4412.08|4412.08|0
1605706580000|2020-11-18 13:36:20|4413.1|4413.1|4413.1|4413.1|4413.1|4413.1|4413.1|4413.1|0
1605706590000|2020-11-18 13:36:30|4412.51|4412.51|4412.25|4412.25|4413.97|4413.97|4412.25|4412.25|0
1605706600000|2020-11-18 13:36:40|4412.54|4412.54|4411.73|4411.73|4412.54|4412.54|4411.73|4411.73|0
1605706610000|2020-11-18 13:36:50|4411.49|4411.49|4411.71|4411.71|4411.71|4411.71|4411.49|4411.49|0
1605706620000|2020-11-18 13:37:00|4411.49|4411.49|4411.27|4411.27|4411.49|4411.49|4411.27|4411.27|0
1605706630000|2020-11-18 13:37:10|4411.32|4411.32|4411.32|4411.32|4411.32|4411.32|4411.32|4411.32|0
1605706640000|2020-11-18 13:37:20|4411.39|4411.39|4409.89|4409.89|4411.43|4411.43|4409.89|4409.89|0
1605706660000|2020-11-18 13:37:40|4409.41|4409.41|4409.12|4409.12|4409.41|4409.41|4409.12|4409.12|0
1605706670000|2020-11-18 13:37:50|4408.68|4408.68|4408.42|4408.42|4408.68|4408.68|4408.39|4408.39|0
1605706680000|2020-11-18 13:38:00|4408.71|4408.71|4409.22|4409.22|4409.22|4409.22|4408.71|4408.71|0
1605706690000|2020-11-18 13:38:10|4409.52|4409.52|4409.81|4409.81|4409.81|4409.81|4409.52|4409.52|0
1605706700000|2020-11-18 13:38:20|4409.52|4409.52|4409.25|4409.25|4409.76|4409.76|4409.25|4409.25|0
1605706710000|2020-11-18 13:38:30|4409.69|4409.69|4409.94|4409.94|4409.98|4409.98|4409.69|4409.69|0
1605706720000|2020-11-18 13:38:40|4409.36|4409.36|4408.41|4408.41|4409.36|4409.36|4408.41|4408.41|0
1605706740000|2020-11-18 13:39:00|4408.63|4408.63|4409.94|4409.94|4409.94|4409.94|4408.63|4408.63|0
1605706780000|2020-11-18 13:39:40|4410.24|4410.24|4410.82|4410.82|4411.12|4411.12|4410.24|4410.24|0
1605706790000|2020-11-18 13:39:50|4411.26|4411.26|4413.47|4413.47|4413.47|4413.47|4411.26|4411.26|0
1605706800000|2020-11-18 13:40:00|4414.06|4414.06|4414.06|4414.06|4414.06|4414.06|4413.77|4413.77|0
1605706810000|2020-11-18 13:40:10|4413.47|4413.47|4413.77|4413.77|4413.77|4413.77|4413.47|4413.47|0
1605706840000|2020-11-18 13:40:40|4412.89|4412.89|4412.45|4412.45|4413.47|4413.47|4412.45|4412.45|0
1605706850000|2020-11-18 13:40:50|4412.74|4412.74|4412.74|4412.74|4412.74|4412.74|4412.74|4412.74|0
1605706860000|2020-11-18 13:41:00|4412.45|4412.45|4410.53|4410.53|4412.45|4412.45|4410.53|4410.53|0
1605706880000|2020-11-18 13:41:20|4411.12|4411.12|4411.41|4411.41|4411.41|4411.41|4411.12|4411.12|0
1605706890000|2020-11-18 13:41:30|4412.55|4412.55|4412.55|4412.55|4412.55|4412.55|4412.55|4412.55|0
1605706900000|2020-11-18 13:41:40|4413.28|4413.28|4413.28|4413.28|4413.28|4413.28|4413.28|4413.28|0
1605706910000|2020-11-18 13:41:50|4413.57|4413.57|4413.86|4413.86|4413.86|4413.86|4413.57|4413.57|0
1605706920000|2020-11-18 13:42:00|4413.57|4413.57|4413.57|4413.57|4413.57|4413.57|4413.57|4413.57|0
1605706930000|2020-11-18 13:42:10|4413.79|4413.79|4414.23|4414.23|4414.23|4414.23|4413.79|4413.79|0
1605706940000|2020-11-18 13:42:20|4414.52|4414.52|4416.32|4416.32|4416.32|4416.32|4414.52|4414.52|0
1605706960000|2020-11-18 13:42:40|4416.98|4416.98|4417.27|4417.27|4417.27|4417.27|4416.98|4416.98|0
1605706970000|2020-11-18 13:42:50|4416.98|4416.98|4416.76|4416.76|4416.98|4416.98|4416.76|4416.76|0
1605706980000|2020-11-18 13:43:00|4417.05|4417.05|4417.05|4417.05|4417.34|4417.34|4417.05|4417.05|0
1605707000000|2020-11-18 13:43:20|4416.52|4416.52|4416.08|4416.08|4416.52|4416.52|4416.08|4416.08|0
1605707010000|2020-11-18 13:43:30|4415.35|4415.35|4414.81|4414.81|4415.35|4415.35|4414.81|4414.81|0
1605707020000|2020-11-18 13:43:40|4414.33|4414.33|4413.89|4413.89|4414.33|4414.33|4413.89|4413.89|0
1605707030000|2020-11-18 13:43:50|4413.65|4413.65|4413.65|4413.65|4413.65|4413.65|4413.65|4413.65|0
1605707040000|2020-11-18 13:44:00|4413.89|4413.89|4413.89|4413.89|4413.89|4413.89|4413.89|4413.89|0
1605707050000|2020-11-18 13:44:10|4413.67|4413.67|4413.67|4413.67|4413.67|4413.67|4413.38|4413.38|0
1605707060000|2020-11-18 13:44:20|4413.97|4413.97|4413.96|4413.96|4413.97|4413.97|4413.96|4413.96|0
1605707070000|2020-11-18 13:44:30|4414.18|4414.18|4415.49|4415.49|4415.49|4415.49|4414.18|4414.18|0
1605707090000|2020-11-18 13:44:50|4415.73|4415.73|4415.73|4415.73|4415.73|4415.73|4415.73|4415.73|0
1605707110000|2020-11-18 13:45:10|4415.44|4415.44|4415.95|4415.95|4415.95|4415.95|4415.44|4415.44|0
1605707120000|2020-11-18 13:45:20|4415.66|4415.66|4415.44|4415.44|4415.66|4415.66|4415.44|4415.44|0
1605707130000|2020-11-18 13:45:30|4415.73|4415.73|4415.73|4415.73|4415.73|4415.73|4415.73|4415.73|0
1605707140000|2020-11-18 13:45:40|4415.49|4415.49|4413.52|4413.52|4415.49|4415.49|4413.52|4413.52|0
1605707150000|2020-11-18 13:45:50|4412.93|4412.93|4412.93|4412.93|4412.93|4412.93|4412.93|4412.93|0
1605707160000|2020-11-18 13:46:00|4412.71|4412.71|4412.71|4412.71|4412.71|4412.71|4412.42|4412.42|0
1605707170000|2020-11-18 13:46:10|4412.13|4412.13|4411.83|4411.83|4412.13|4412.13|4411.83|4411.83|0
1605707180000|2020-11-18 13:46:20|4411.39|4411.39|4411.39|4411.39|4411.39|4411.39|4411.39|4411.39|0
1605707190000|2020-11-18 13:46:30|4411.69|4411.69|4411.45|4411.45|4411.69|4411.69|4411.45|4411.45|0
1605707220000|2020-11-18 13:47:00|4412.32|4412.32|4413.79|4413.79|4413.79|4413.79|4412.32|4412.32|0
1605707230000|2020-11-18 13:47:10|4414.44|4414.44|4414.66|4414.66|4414.66|4414.66|4414.44|4414.44|0
1605707250000|2020-11-18 13:47:30|4415.15|4415.15|4415.15|4415.15|4415.15|4415.15|4415.15|4415.15|0
1605707260000|2020-11-18 13:47:40|4415.63|4415.63|4415.93|4415.93|4415.93|4415.93|4415.63|4415.63|0
1605707270000|2020-11-18 13:47:50|4416.22|4416.22|4416.66|4416.66|4417.24|4417.24|4416.22|4416.22|0
1605707300000|2020-11-18 13:48:20|4416.95|4416.95|4416.95|4416.95|4416.95|4416.95|4416.95|4416.95|0
1605707320000|2020-11-18 13:48:40|4417.24|4417.24|4416.95|4416.95|4417.54|4417.54|4416.95|4416.95|0
1605707330000|2020-11-18 13:48:50|4416.66|4416.66|4416.36|4416.36|4416.66|4416.66|4416.36|4416.36|0
1605707340000|2020-11-18 13:49:00|4416.64|4416.64|4418.1|4418.1|4418.1|4418.1|4416.64|4416.64|0
1605707350000|2020-11-18 13:49:10|4418.4|4418.4|4419.12|4419.12|4419.12|4419.12|4418.4|4418.4|0
1605707360000|2020-11-18 13:49:20|4419.34|4419.34|4419.85|4419.85|4419.85|4419.85|4419.34|4419.34|0
1605707370000|2020-11-18 13:49:30|4420.1|4420.1|4420.07|4420.07|4420.1|4420.1|4420.07|4420.07|0
1605707390000|2020-11-18 13:49:50|4420.66|4420.66|4420.66|4420.66|4420.66|4420.66|4420.37|4420.37|0
1605707400000|2020-11-18 13:50:00|4420.59|4420.59|4420.06|4420.06|4420.59|4420.59|4419.84|4419.84|0
1605707410000|2020-11-18 13:50:10|4420.3|4420.3|4419.82|4419.82|4420.3|4420.3|4419.52|4419.52|0
1605707420000|2020-11-18 13:50:20|4419.52|4419.52|4419.52|4419.52|4419.52|4419.52|4419.52|4419.52|0
1605707430000|2020-11-18 13:50:30|4419.51|4419.51|4421.19|4421.19|4421.19|4421.19|4419.51|4419.51|0
1605707450000|2020-11-18 13:50:50|4420.9|4420.9|4420.9|4420.9|4420.9|4420.9|4420.9|4420.9|0
1605707460000|2020-11-18 13:51:00|4421.92|4421.92|4422.89|4422.89|4422.89|4422.89|4421.92|4421.92|0
1605707470000|2020-11-18 13:51:10|4423.18|4423.18|4423.18|4423.18|4423.48|4423.48|4423.18|4423.18|0
1605707480000|2020-11-18 13:51:20|4422.89|4422.89|4424.06|4424.06|4424.65|4424.65|4422.89|4422.89|0
1605707490000|2020-11-18 13:51:30|4424.28|4424.28|4424.28|4424.28|4424.57|4424.57|4424.28|4424.28|0
1605707510000|2020-11-18 13:51:50|4423.8|4423.8|4423.33|4423.33|4423.8|4423.8|4423.33|4423.33|0
1605707520000|2020-11-18 13:52:00|4423.11|4423.11|4422.29|4422.29|4423.11|4423.11|4422.29|4422.29|0
1605707530000|2020-11-18 13:52:10|4421.36|4421.36|4419.1|4419.1|4421.36|4421.36|4419.1|4419.1|0
1605707540000|2020-11-18 13:52:20|4420.48|4420.48|4419.31|4419.31|4420.48|4420.48|4419.31|4419.31|0
1605707550000|2020-11-18 13:52:30|4419.02|4419.02|4419.02|4419.02|4419.31|4419.31|4419.02|4419.02|0
1605707560000|2020-11-18 13:52:40|4419.31|4419.31|4419.31|4419.31|4419.31|4419.31|4419.31|4419.31|0
1605707570000|2020-11-18 13:52:50|4419.82|4419.82|4419.75|4419.75|4420.04|4420.04|4419.75|4419.75|0
1605707580000|2020-11-18 13:53:00|4419.02|4419.02|4419.02|4419.02|4419.02|4419.02|4419.02|4419.02|0
1605707590000|2020-11-18 13:53:10|4419.31|4419.31|4419.55|4419.55|4419.55|4419.55|4419.31|4419.31|0
1605707600000|2020-11-18 13:53:20|4419.99|4419.99|4422.5|4422.5|4422.5|4422.5|4419.99|4419.99|0
1605707610000|2020-11-18 13:53:30|4422.79|4422.79|4423.62|4423.62|4423.62|4423.62|4422.79|4422.79|0
1605707620000|2020-11-18 13:53:40|4424.06|4424.06|4423.84|4423.84|4424.06|4424.06|4423.84|4423.84|0
1605707630000|2020-11-18 13:53:50|4424.72|4424.72|4425.01|4425.01|4425.01|4425.01|4424.72|4424.72|0
1605707640000|2020-11-18 13:54:00|4425.25|4425.25|4425.69|4425.69|4425.91|4425.91|4425.25|4425.25|0
1605707650000|2020-11-18 13:54:10|4425.47|4425.47|4425.42|4425.42|4425.47|4425.47|4425.18|4425.18|0
1605707660000|2020-11-18 13:54:20|4424.88|4424.88|4424.88|4424.88|4425.18|4425.18|4424.88|4424.88|0
1605707680000|2020-11-18 13:54:40|4424.66|4424.66|4424.42|4424.42|4424.66|4424.66|4424.42|4424.42|0
1605707690000|2020-11-18 13:54:50|4424.64|4424.64|4425.42|4425.42|4425.42|4425.42|4424.64|4424.64|0
1605707700000|2020-11-18 13:55:00|4424.93|4424.93|4424.93|4424.93|4424.93|4424.93|4424.93|4424.93|0
1605707730000|2020-11-18 13:55:30|4424.64|4424.64|4425.42|4425.42|4425.42|4425.42|4424.64|4424.64|0
1605707740000|2020-11-18 13:55:40|4425.18|4425.18|4425.18|4425.18|4425.18|4425.18|4425.18|4425.18|0
1605707750000|2020-11-18 13:55:50|4424.88|4424.88|4425.18|4425.18|4425.18|4425.18|4424.88|4424.88|0
1605707760000|2020-11-18 13:56:00|4424.96|4424.96|4425.88|4425.88|4426.22|4426.22|4424.96|4424.96|0
1605707770000|2020-11-18 13:56:10|4426.17|4426.17|4427.9|4427.9|4427.9|4427.9|4426.17|4426.17|0
1605707780000|2020-11-18 13:56:20|4428.19|4428.19|4427.91|4427.91|4428.2|4428.2|4427.91|4427.91|0
1605707790000|2020-11-18 13:56:30|4428.2|4428.2|4428.2|4428.2|4428.2|4428.2|4427.91|4427.91|0
1605707800000|2020-11-18 13:56:40|4427.91|4427.91|4428.69|4428.69|4428.69|4428.69|4427.91|4427.91|0
1605707810000|2020-11-18 13:56:50|4428.98|4428.98|4431.37|4431.37|4431.37|4431.37|4428.98|4428.98|0
1605707820000|2020-11-18 13:57:00|4431.88|4431.88|4433.22|4433.22|4433.51|4433.51|4431.88|4431.88|0
1605707830000|2020-11-18 13:57:10|4433.44|4433.44|4432.85|4432.85|4433.44|4433.44|4432.85|4432.85|0
1605707840000|2020-11-18 13:57:20|4432.63|4432.63|4432.34|4432.34|4432.63|4432.63|4431.64|4431.64|0
1605707850000|2020-11-18 13:57:30|4432.05|4432.05|4431.59|4431.59|4432.05|4432.05|4431.59|4431.59|0
1605707860000|2020-11-18 13:57:40|4431.34|4431.34|4431.34|4431.34|4431.34|4431.34|4431.34|4431.34|0
1605707870000|2020-11-18 13:57:50|4431.56|4431.56|4431.34|4431.34|4431.56|4431.56|4431.34|4431.34|0
1605707880000|2020-11-18 13:58:00|4431.1|4431.1|4431.34|4431.34|4431.34|4431.34|4431.1|4431.1|0
1605707890000|2020-11-18 13:58:10|4431.12|4431.12|4432.61|4432.61|4432.61|4432.61|4430.88|4430.88|0
1605707900000|2020-11-18 13:58:20|4433.09|4433.09|4432.85|4432.85|4433.09|4433.09|4432.85|4432.85|0
1605707910000|2020-11-18 13:58:30|4432.61|4432.61|4432.61|4432.61|4432.61|4432.61|4432.61|4432.61|0
1605707930000|2020-11-18 13:58:50|4432.9|4432.9|4433.2|4433.2|4433.2|4433.2|4432.9|4432.9|0
1605707940000|2020-11-18 13:59:00|4433.49|4433.49|4434.39|4434.39|4434.97|4434.97|4433.49|4433.49|0
1605707950000|2020-11-18 13:59:10|4434.61|4434.61|4434.17|4434.17|4434.61|4434.61|4434.09|4434.09|0
1605707960000|2020-11-18 13:59:20|4433.88|4433.88|4433.34|4433.34|4433.88|4433.88|4433.05|4433.05|0
1605707970000|2020-11-18 13:59:30|4432.75|4432.75|4433.24|4433.24|4433.24|4433.24|4432.75|4432.75|0
1605707990000|2020-11-18 13:59:50|4433.48|4433.48|4433.22|4433.22|4433.48|4433.48|4433|4433|0
1605708000000|2020-11-18 14:00:00|4433.46|4433.46|4433.46|4433.46|4433.75|4433.75|4433.46|4433.46|0
1605708010000|2020-11-18 14:00:10|4433.68|4433.68|4433.17|4433.17|4433.68|4433.68|4433.17|4433.17|0
1605708020000|2020-11-18 14:00:20|4432.87|4432.87|4432.87|4432.87|4433.65|4433.65|4432.82|4432.82|0
1605708030000|2020-11-18 14:00:30|4432.29|4432.29|4430.15|4430.15|4432.29|4432.29|4429.93|4429.93|0
1605708040000|2020-11-18 14:00:40|4430.17|4430.17|4430.02|4430.02|4430.17|4430.17|4429.73|4429.73|0
1605708050000|2020-11-18 14:00:50|4430.7|4430.7|4431.46|4431.46|4432.34|4432.34|4430.7|4430.7|0
1605708060000|2020-11-18 14:01:00|4431.75|4431.75|4431.75|4431.75|4432.04|4432.04|4431.75|4431.75|0
1605708070000|2020-11-18 14:01:10|4431.97|4431.97|4432.5|4432.5|4432.5|4432.5|4431.97|4431.97|0
1605708080000|2020-11-18 14:01:20|4432.28|4432.28|4431.93|4431.93|4432.52|4432.52|4431.93|4431.93|0
1605708090000|2020-11-18 14:01:30|4432.23|4432.23|4432.52|4432.52|4432.52|4432.52|4432.23|4432.23|0
1605708100000|2020-11-18 14:01:40|4432.74|4432.74|4432.96|4432.96|4432.96|4432.96|4432.74|4432.74|0
1605708110000|2020-11-18 14:01:50|4433.18|4433.18|4434.28|4434.28|4434.28|4434.28|4433.18|4433.18|0
1605708120000|2020-11-18 14:02:00|4433.4|4433.4|4434.73|4434.73|4434.95|4434.95|4433.4|4433.4|0
1605708130000|2020-11-18 14:02:10|4434.01|4434.01|4434.01|4434.01|4434.01|4434.01|4434.01|4434.01|0
1605708140000|2020-11-18 14:02:20|4434.3|4434.3|4434.01|4434.01|4434.3|4434.3|4433.71|4433.71|0
1605708160000|2020-11-18 14:02:40|4433.2|4433.2|4433.2|4433.2|4433.42|4433.42|4433.2|4433.2|0
1605708170000|2020-11-18 14:02:50|4432.62|4432.62|4432.62|4432.62|4432.62|4432.62|4432.62|4432.62|0
1605708180000|2020-11-18 14:03:00|4432.83|4432.83|4431.62|4431.62|4432.83|4432.83|4431.62|4431.62|0
1605708190000|2020-11-18 14:03:10|4431.33|4431.33|4431.33|4431.33|4431.33|4431.33|4431.33|4431.33|0
1605708200000|2020-11-18 14:03:20|4431.62|4431.62|4431.62|4431.62|4431.62|4431.62|4431.62|4431.62|0
1605708210000|2020-11-18 14:03:30|4431.91|4431.91|4434.34|4434.34|4434.34|4434.34|4431.91|4431.91|0
1605708220000|2020-11-18 14:03:40|4434.12|4434.12|4433.93|4433.93|4434.12|4434.12|4433.64|4433.64|0
1605708230000|2020-11-18 14:03:50|4434.42|4434.42|4435.22|4435.22|4435.25|4435.25|4434.42|4434.42|0
1605708250000|2020-11-18 14:04:10|4435.44|4435.44|4436.97|4436.97|4436.97|4436.97|4435.44|4435.44|0
1605708260000|2020-11-18 14:04:20|4436.73|4436.73|4437.06|4437.06|4437.3|4437.3|4436.73|4436.73|0
1605708270000|2020-11-18 14:04:30|4436.52|4436.52|4436.57|4436.57|4437.11|4437.11|4436.52|4436.52|0
1605708280000|2020-11-18 14:04:40|4436.36|4436.36|4435.23|4435.23|4436.36|4436.36|4435.23|4435.23|0
1605708290000|2020-11-18 14:04:50|4435.47|4435.47|4436.74|4436.74|4436.74|4436.74|4435.47|4435.47|0
1605708300000|2020-11-18 14:05:00|4436.98|4436.98|4436.98|4436.98|4436.98|4436.98|4436.98|4436.98|0
1605708320000|2020-11-18 14:05:20|4437.64|4437.64|4437.42|4437.42|4437.64|4437.64|4437.42|4437.42|0
1605708330000|2020-11-18 14:05:30|4437.13|4437.13|4437.13|4437.13|4437.42|4437.42|4437.13|4437.13|0
1605708340000|2020-11-18 14:05:40|4437.85|4437.85|4437.85|4437.85|4437.85|4437.85|4437.85|4437.85|0
1605708360000|2020-11-18 14:06:00|4438.44|4438.44|4438.44|4438.44|4438.88|4438.88|4438.44|4438.44|0
1605708370000|2020-11-18 14:06:10|4438.15|4438.15|4437.71|4437.71|4438.15|4438.15|4436.91|4436.91|0
1605708380000|2020-11-18 14:06:20|4437.42|4437.42|4438.34|4438.34|4438.56|4438.56|4437.13|4437.13|0
1605708390000|2020-11-18 14:06:30|4438.63|4438.63|4438.63|4438.63|4438.63|4438.63|4438.63|4438.63|0
1605708400000|2020-11-18 14:06:40|4438.64|4438.64|4438.93|4438.93|4438.93|4438.93|4438.64|4438.64|0
1605708410000|2020-11-18 14:06:50|4438.64|4438.64|4439.1|4439.1|4439.1|4439.1|4438.64|4438.64|0
1605708420000|2020-11-18 14:07:00|4439.56|4439.56|4439.8|4439.8|4439.8|4439.8|4439.56|4439.56|0
1605708430000|2020-11-18 14:07:10|4440.1|4440.1|4441.85|4441.85|4442.07|4442.07|4440.1|4440.1|0
1605708440000|2020-11-18 14:07:20|4442.07|4442.07|4442.07|4442.07|4442.07|4442.07|4442.07|4442.07|0
1605708450000|2020-11-18 14:07:30|4441.77|4441.77|4441.71|4441.71|4441.93|4441.93|4441.48|4441.48|0
1605708460000|2020-11-18 14:07:40|4441.49|4441.49|4441.79|4441.79|4441.79|4441.79|4441.49|4441.49|0
1605708470000|2020-11-18 14:07:50|4441.49|4441.49|4441.76|4441.76|4441.76|4441.76|4441.49|4441.49|0
1605708480000|2020-11-18 14:08:00|4442.24|4442.24|4441.74|4441.74|4442.24|4442.24|4441.74|4441.74|0
1605708490000|2020-11-18 14:08:10|4441.98|4441.98|4442.27|4442.27|4442.27|4442.27|4441.98|4441.98|0
1605708500000|2020-11-18 14:08:20|4442.31|4442.31|4442.57|4442.57|4443.16|4443.16|4442.28|4442.28|0
1605708510000|2020-11-18 14:08:30|4442.79|4442.79|4442.79|4442.79|4442.79|4442.79|4442.5|4442.5|0
1605708520000|2020-11-18 14:08:40|4442.33|4442.33|4442.11|4442.11|4442.33|4442.33|4441.53|4441.53|0
1605708530000|2020-11-18 14:08:50|4441.53|4441.53|4441.87|4441.87|4442.11|4442.11|4441.53|4441.53|0
1605708540000|2020-11-18 14:09:00|4441.41|4441.41|4440.65|4440.65|4441.41|4441.41|4440.65|4440.65|0
1605708550000|2020-11-18 14:09:10|4440.44|4440.44|4439.73|4439.73|4440.44|4440.44|4439.73|4439.73|0
1605708560000|2020-11-18 14:09:20|4438.76|4438.76|4440.19|4440.19|4440.19|4440.19|4438.76|4438.76|0
1605708570000|2020-11-18 14:09:30|4440.17|4440.17|4440.17|4440.17|4440.17|4440.17|4440.17|4440.17|0
1605708580000|2020-11-18 14:09:40|4439.92|4439.92|4439.92|4439.92|4439.92|4439.92|4439.92|4439.92|0
1605708590000|2020-11-18 14:09:50|4440.17|4440.17|4440.63|4440.63|4440.63|4440.63|4440.17|4440.17|0
1605708600000|2020-11-18 14:10:00|4440.33|4440.33|4439.63|4439.63|4440.33|4440.33|4439.63|4439.63|0
1605708610000|2020-11-18 14:10:10|4439.87|4439.87|4439.41|4439.41|4439.87|4439.87|4439.41|4439.41|0
1605708620000|2020-11-18 14:10:20|4439.7|4439.7|4439.7|4439.7|4439.7|4439.7|4439.7|4439.7|0
1605708640000|2020-11-18 14:10:40|4439.69|4439.69|4440.26|4440.26|4440.26|4440.26|4439.69|4439.69|0
1605708650000|2020-11-18 14:10:50|4440.85|4440.85|4440.02|4440.02|4440.85|4440.85|4440.02|4440.02|0
1605708660000|2020-11-18 14:11:00|4440.61|4440.61|4441.09|4441.09|4441.09|4441.09|4440.61|4440.61|0
1605708670000|2020-11-18 14:11:10|4441.82|4441.82|4441.53|4441.53|4441.82|4441.82|4441.53|4441.53|0
1605708680000|2020-11-18 14:11:20|4441.82|4441.82|4442.12|4442.12|4442.12|4442.12|4441.82|4441.82|0
1605708690000|2020-11-18 14:11:30|4441.82|4441.82|4441.53|4441.53|4441.82|4441.82|4441.53|4441.53|0
1605708700000|2020-11-18 14:11:40|4441.29|4441.29|4439.73|4439.73|4441.29|4441.29|4439.73|4439.73|0
1605708720000|2020-11-18 14:12:00|4441.18|4441.18|4441.21|4441.21|4441.21|4441.21|4441.18|4441.18|0
1605708730000|2020-11-18 14:12:10|4441.79|4441.79|4443.16|4443.16|4443.45|4443.45|4441.79|4441.79|0
1605708740000|2020-11-18 14:12:20|4443.45|4443.45|4443.71|4443.71|4443.93|4443.93|4443.45|4443.45|0
1605708750000|2020-11-18 14:12:30|4443.23|4443.23|4443.23|4443.23|4443.23|4443.23|4443.23|4443.23|0
1605708760000|2020-11-18 14:12:40|4442.99|4442.99|4443.42|4443.42|4443.42|4443.42|4442.99|4442.99|0
1605708770000|2020-11-18 14:12:50|4443.72|4443.72|4444.01|4444.01|4444.01|4444.01|4443.72|4443.72|0
1605708790000|2020-11-18 14:13:10|4443.72|4443.72|4444.08|4444.08|4444.08|4444.08|4443.28|4443.28|0
1605708800000|2020-11-18 14:13:20|4444.38|4444.38|4444.67|4444.67|4444.67|4444.67|4444.38|4444.38|0
1605708810000|2020-11-18 14:13:30|4445.16|4445.16|4444.91|4444.91|4445.16|4445.16|4444.91|4444.91|0
1605708820000|2020-11-18 14:13:40|4444.67|4444.67|4442.92|4442.92|4444.67|4444.67|4442.92|4442.92|0
1605708830000|2020-11-18 14:13:50|4442.63|4442.63|4442.55|4442.55|4442.84|4442.84|4441.74|4441.74|0
1605708840000|2020-11-18 14:14:00|4442.99|4442.99|4442.4|4442.4|4442.99|4442.99|4442.4|4442.4|0
1605708850000|2020-11-18 14:14:10|4442.69|4442.69|4442.69|4442.69|4442.69|4442.69|4442.69|4442.69|0
1605708860000|2020-11-18 14:14:20|4442.94|4442.94|4442.91|4442.91|4442.94|4442.94|4442.69|4442.69|0
1605708870000|2020-11-18 14:14:30|4443.62|4443.62|4444.85|4444.85|4444.87|4444.87|4443.62|4443.62|0
1605708880000|2020-11-18 14:14:40|4444.56|4444.56|4444.85|4444.85|4444.85|4444.85|4444.56|4444.56|0
1605708900000|2020-11-18 14:15:00|4445.14|4445.14|4445.14|4445.14|4445.14|4445.14|4445.14|4445.14|0
1605708910000|2020-11-18 14:15:10|4444.9|4444.9|4444.9|4444.9|4444.9|4444.9|4444.9|4444.9|0
1605708920000|2020-11-18 14:15:20|4444.61|4444.61|4444.9|4444.9|4444.9|4444.9|4444.61|4444.61|0
1605708930000|2020-11-18 14:15:30|4444.68|4444.68|4446.9|4446.9|4446.9|4446.9|4444.68|4444.68|0
1605708940000|2020-11-18 14:15:40|4446.61|4446.61|4446.61|4446.61|4446.61|4446.61|4446.31|4446.31|0
1605708950000|2020-11-18 14:15:50|4445.73|4445.73|4444.34|4444.34|4445.73|4445.73|4444.05|4444.05|0
1605708960000|2020-11-18 14:16:00|4444.1|4444.1|4444.38|4444.38|4444.38|4444.38|4443.88|4443.88|0
1605708970000|2020-11-18 14:16:10|4444.08|4444.08|4444.43|4444.43|4444.43|4444.43|4444.08|4444.08|0
1605708980000|2020-11-18 14:16:20|4444.19|4444.19|4443.89|4443.89|4444.19|4444.19|4443.89|4443.89|0
1605708990000|2020-11-18 14:16:30|4443.6|4443.6|4443.67|4443.67|4443.89|4443.89|4443.6|4443.6|0
1605709000000|2020-11-18 14:16:40|4442.87|4442.87|4441.87|4441.87|4442.87|4442.87|4441.87|4441.87|0
1605709010000|2020-11-18 14:16:50|4441.58|4441.58|4440.01|4440.01|4441.58|4441.58|4439.92|4439.92|0
1605709020000|2020-11-18 14:17:00|4439.53|4439.53|4435.17|4435.17|4439.53|4439.53|4435.17|4435.17|0
1605709030000|2020-11-18 14:17:10|4434.88|4434.88|4433.88|4433.88|4434.88|4434.88|4433.88|4433.88|0
1605709040000|2020-11-18 14:17:20|4433.86|4433.86|4434.66|4434.66|4434.66|4434.66|4433.86|4433.86|0
1605709050000|2020-11-18 14:17:30|4435.63|4435.63|4435.63|4435.63|4435.63|4435.63|4435.15|4435.15|0
1605709060000|2020-11-18 14:17:40|4435.93|4435.93|4435.39|4435.39|4435.93|4435.93|4435.39|4435.39|0
1605709080000|2020-11-18 14:18:00|4435.98|4435.98|4438.63|4438.63|4438.92|4438.92|4435.98|4435.98|0
1605709090000|2020-11-18 14:18:10|4438.92|4438.92|4440.55|4440.55|4440.55|4440.55|4438.92|4438.92|0
1605709100000|2020-11-18 14:18:20|4440.25|4440.25|4439.77|4439.77|4440.25|4440.25|4439.48|4439.48|0
1605709110000|2020-11-18 14:18:30|4439.09|4439.09|4439.09|4439.09|4439.09|4439.09|4439.09|4439.09|0
1605709120000|2020-11-18 14:18:40|4439.31|4439.31|4438.72|4438.72|4439.31|4439.31|4438.72|4438.72|0
1605709130000|2020-11-18 14:18:50|4438.43|4438.43|4438.21|4438.21|4438.43|4438.43|4438.21|4438.21|0
1605709140000|2020-11-18 14:19:00|4437.92|4437.92|4437.92|4437.92|4437.92|4437.92|4437.33|4437.33|0
1605709150000|2020-11-18 14:19:10|4437.48|4437.48|4435.73|4435.73|4437.48|4437.48|4435.73|4435.73|0
1605709160000|2020-11-18 14:19:20|4435.64|4435.64|4433.3|4433.3|4435.64|4435.64|4433.09|4433.09|0
1605709170000|2020-11-18 14:19:30|4433.06|4433.06|4433.14|4433.14|4433.14|4433.14|4432.84|4432.84|0
1605709180000|2020-11-18 14:19:40|4432.84|4432.84|4432.83|4432.83|4432.84|4432.84|4432.81|4432.81|0
1605709190000|2020-11-18 14:19:50|4432.54|4432.54|4432.25|4432.25|4432.83|4432.83|4432.25|4432.25|0
1605709200000|2020-11-18 14:20:00|4432.03|4432.03|4432.03|4432.03|4432.03|4432.03|4431.74|4431.74|0
1605709210000|2020-11-18 14:20:10|4432.32|4432.32|4432.32|4432.32|4432.32|4432.32|4432.32|4432.32|0
1605709220000|2020-11-18 14:20:20|4432.41|4432.41|4432.41|4432.41|4432.41|4432.41|4432.41|4432.41|0
1605709230000|2020-11-18 14:20:30|4431.97|4431.97|4433.26|4433.26|4433.48|4433.48|4431.68|4431.68|0
1605709240000|2020-11-18 14:20:40|4433.04|4433.04|4433.02|4433.02|4433.04|4433.04|4433.02|4433.02|0
1605709250000|2020-11-18 14:20:50|4433.45|4433.45|4433.75|4433.75|4434.04|4434.04|4433.45|4433.45|0
1605709260000|2020-11-18 14:21:00|4434.72|4434.72|4434.98|4434.98|4434.98|4434.98|4434.24|4434.24|0
1605709270000|2020-11-18 14:21:10|4434.69|4434.69|4433.94|4433.94|4434.69|4434.69|4433.7|4433.7|0
1605709280000|2020-11-18 14:21:20|4434.18|4434.18|4434.18|4434.18|4434.18|4434.18|4434.18|4434.18|0
1605709290000|2020-11-18 14:21:30|4434.19|4434.19|4434.19|4434.19|4434.19|4434.19|4434.19|4434.19|0
1605709300000|2020-11-18 14:21:40|4433.89|4433.89|4435.26|4435.26|4435.26|4435.26|4433.89|4433.89|0
1605709310000|2020-11-18 14:21:50|4434.77|4434.77|4433.79|4433.79|4434.77|4434.77|4433.79|4433.79|0
1605709330000|2020-11-18 14:22:10|4434.77|4434.77|4435.3|4435.3|4435.3|4435.3|4434.47|4434.47|0
1605709340000|2020-11-18 14:22:20|4434.84|4434.84|4434.55|4434.55|4434.84|4434.84|4434.25|4434.25|0
1605709350000|2020-11-18 14:22:30|4434.25|4434.25|4434.01|4434.01|4434.25|4434.25|4433.72|4433.72|0
1605709360000|2020-11-18 14:22:40|4433.79|4433.79|4433.5|4433.5|4433.79|4433.79|4433.2|4433.2|0
1605709370000|2020-11-18 14:22:50|4433.72|4433.72|4436.09|4436.09|4436.6|4436.6|4433.72|4433.72|0
1605709380000|2020-11-18 14:23:00|4436.1|4436.1|4436.1|4436.1|4436.39|4436.39|4436.1|4436.1|0
1605709390000|2020-11-18 14:23:10|4436.16|4436.16|4436.16|4436.16|4436.16|4436.16|4436.16|4436.16|0
1605709400000|2020-11-18 14:23:20|4436.18|4436.18|4436.18|4436.18|4436.18|4436.18|4436.18|4436.18|0
1605709410000|2020-11-18 14:23:30|4436.48|4436.48|4435.97|4435.97|4436.77|4436.77|4435.97|4435.97|0
1605709420000|2020-11-18 14:23:40|4436.01|4436.01|4436.01|4436.01|4436.25|4436.25|4436.01|4436.01|0
1605709430000|2020-11-18 14:23:50|4435.76|4435.76|4435.47|4435.47|4436.06|4436.06|4435.47|4435.47|0
1605709440000|2020-11-18 14:24:00|4435.23|4435.23|4435.23|4435.23|4435.23|4435.23|4435.23|4435.23|0
1605709450000|2020-11-18 14:24:10|4434.93|4434.93|4434.93|4434.93|4434.93|4434.93|4434.93|4434.93|0
1605709460000|2020-11-18 14:24:20|4434.64|4434.64|4432.86|4432.86|4434.64|4434.64|4432.86|4432.86|0
1605709470000|2020-11-18 14:24:30|4432.64|4432.64|4431.65|4431.65|4432.64|4432.64|4431.65|4431.65|0
1605709480000|2020-11-18 14:24:40|4431.35|4431.35|4429.65|4429.65|4431.35|4431.35|4429.65|4429.65|0
1605709490000|2020-11-18 14:24:50|4430.23|4430.23|4429.57|4429.57|4430.23|4430.23|4429.57|4429.57|0
1605709500000|2020-11-18 14:25:00|4428.7|4428.7|4428.7|4428.7|4428.99|4428.99|4428.4|4428.4|0
1605709510000|2020-11-18 14:25:10|4428.48|4428.48|4429.79|4429.79|4429.79|4429.79|4428.48|4428.48|0
1605709520000|2020-11-18 14:25:20|4429.31|4429.31|4428.58|4428.58|4429.31|4429.31|4428.58|4428.58|0
1605709540000|2020-11-18 14:25:40|4428.28|4428.28|4428.58|4428.58|4428.58|4428.58|4428.28|4428.28|0
1605709550000|2020-11-18 14:25:50|4428.8|4428.8|4428.8|4428.8|4428.8|4428.8|4428.8|4428.8|0
1605709560000|2020-11-18 14:26:00|4428.78|4428.78|4428.78|4428.78|4428.78|4428.78|4428.78|4428.78|0
1605709570000|2020-11-18 14:26:10|4428.27|4428.27|4427.07|4427.07|4428.56|4428.56|4427.07|4427.07|0
1605709580000|2020-11-18 14:26:20|4426.86|4426.86|4427.07|4427.07|4427.37|4427.37|4426.86|4426.86|0
1605709590000|2020-11-18 14:26:30|4426.59|4426.59|4423.57|4423.57|4426.59|4426.59|4423.57|4423.57|0
1605709600000|2020-11-18 14:26:40|4423.13|4423.13|4422.98|4422.98|4423.57|4423.57|4422.98|4422.98|0
1605709610000|2020-11-18 14:26:50|4423.42|4423.42|4422.4|4422.4|4423.42|4423.42|4422.4|4422.4|0
1605709620000|2020-11-18 14:27:00|4421.04|4421.04|4420.67|4420.67|4421.55|4421.55|4420.67|4420.67|0
1605709630000|2020-11-18 14:27:10|4420.91|4420.91|4420.02|4420.02|4420.91|4420.91|4420.02|4420.02|0
1605709640000|2020-11-18 14:27:20|4419.78|4419.78|4420.37|4420.37|4420.37|4420.37|4419.78|4419.78|0
1605709650000|2020-11-18 14:27:30|4420.15|4420.15|4417.47|4417.47|4420.15|4420.15|4416.93|4416.93|0
1605709660000|2020-11-18 14:27:40|4417.71|4417.71|4419.29|4419.29|4419.29|4419.29|4417.71|4417.71|0
1605709670000|2020-11-18 14:27:50|4419.54|4419.54|4419|4419|4419.54|4419.54|4419|4419|0
1605709680000|2020-11-18 14:28:00|4418.51|4418.51|4418.51|4418.51|4418.51|4418.51|4418.51|4418.51|0
1605709690000|2020-11-18 14:28:10|4418.49|4418.49|4418.49|4418.49|4418.49|4418.49|4418.49|4418.49|0
1605709700000|2020-11-18 14:28:20|4418.25|4418.25|4416.58|4416.58|4418.35|4418.35|4416.58|4416.58|0
1605709710000|2020-11-18 14:28:30|4416.54|4416.54|4415.88|4415.88|4416.54|4416.54|4415.88|4415.88|0
1605709720000|2020-11-18 14:28:40|4415.92|4415.92|4415.9|4415.9|4415.92|4415.92|4415.9|4415.9|0
1605709730000|2020-11-18 14:28:50|4414.93|4414.93|4414.93|4414.93|4414.93|4414.93|4414.93|4414.93|0
1605709740000|2020-11-18 14:29:00|4412.78|4412.78|4408.45|4408.45|4413.3|4413.3|4408.45|4408.45|0
1605709750000|2020-11-18 14:29:10|4408.16|4408.16|4406.14|4406.14|4408.28|4408.28|4405.85|4405.85|0
1605709760000|2020-11-18 14:29:20|4405.85|4405.85|4406.87|4406.87|4406.87|4406.87|4405.85|4405.85|0
1605709770000|2020-11-18 14:29:30|4407.31|4407.31|4407.46|4407.46|4407.74|4407.74|4406.79|4406.79|0
1605709780000|2020-11-18 14:29:40|4407.44|4407.44|4408.64|4408.64|4408.64|4408.64|4407.43|4407.43|0
1605709790000|2020-11-18 14:29:50|4409.52|4409.52|4409.59|4409.59|4410.18|4410.18|4408.94|4408.94|0
1605709800000|2020-11-18 14:30:00|4409.88|4409.88|4414.17|4414.17|4414.83|4414.83|4409.88|4409.88|0
1605709810000|2020-11-18 14:30:10|4414.46|4414.46|4413.44|4413.44|4414.51|4414.51|4413.1|4413.1|0
1605709820000|2020-11-18 14:30:20|4413.47|4413.47|4414.97|4414.97|4416.44|4416.44|4413.47|4413.47|0
1605709830000|2020-11-18 14:30:30|4414.49|4414.49|4412.39|4412.39|4414.49|4414.49|4412.39|4412.39|0
1605709840000|2020-11-18 14:30:40|4412.1|4412.1|4412.25|4412.25|4412.25|4412.25|4411.37|4411.37|0
1605709850000|2020-11-18 14:30:50|4412.69|4412.69|4411.79|4411.79|4412.69|4412.69|4411.05|4411.05|0
1605709860000|2020-11-18 14:31:00|4410.76|4410.76|4407.36|4407.36|4411.35|4411.35|4407.36|4407.36|0
1605709870000|2020-11-18 14:31:10|4407.65|4407.65|4409.33|4409.33|4409.57|4409.57|4407.65|4407.65|0
1605709880000|2020-11-18 14:31:20|4408.45|4408.45|4409.4|4409.4|4409.4|4409.4|4408.45|4408.45|0
1605709890000|2020-11-18 14:31:30|4409.89|4409.89|4410.18|4410.18|4410.18|4410.18|4409.89|4409.89|0
1605709900000|2020-11-18 14:31:40|4411.5|4411.5|4410.47|4410.47|4411.5|4411.5|4410.47|4410.47|0
1605709910000|2020-11-18 14:31:50|4410.72|4410.72|4412.14|4412.14|4412.14|4412.14|4410.72|4410.72|0
1605709920000|2020-11-18 14:32:00|4413.23|4413.23|4413.23|4413.23|4413.23|4413.23|4413.23|4413.23|0
1605709930000|2020-11-18 14:32:10|4413.67|4413.67|4414.49|4414.49|4415.91|4415.91|4413.67|4413.67|0
1605709940000|2020-11-18 14:32:20|4414.25|4414.25|4414.44|4414.44|4415.03|4415.03|4414.25|4414.25|0
1605709950000|2020-11-18 14:32:30|4413.86|4413.86|4415.66|4415.66|4415.66|4415.66|4412.91|4412.91|0
1605709960000|2020-11-18 14:32:40|4415.95|4415.95|4416.17|4416.17|4416.17|4416.17|4415.95|4415.95|0
1605709970000|2020-11-18 14:32:50|4416.39|4416.39|4415.1|4415.1|4417.36|4417.36|4415.1|4415.1|0
1605709980000|2020-11-18 14:33:00|4414.85|4414.85|4411.95|4411.95|4414.85|4414.85|4411.88|4411.88|0
1605709990000|2020-11-18 14:33:10|4411.71|4411.71|4413.97|4413.97|4413.97|4413.97|4411.71|4411.71|0
1605710000000|2020-11-18 14:33:20|4414.41|4414.41|4416.86|4416.86|4417.67|4417.67|4414.41|4414.41|0
1605710010000|2020-11-18 14:33:30|4417.59|4417.59|4418.06|4418.06|4418.06|4418.06|4416.81|4416.81|0
1605710020000|2020-11-18 14:33:40|4418.35|4418.35|4414.57|4414.57|4419.56|4419.56|4414.57|4414.57|0
1605710030000|2020-11-18 14:33:50|4414.81|4414.81|4417.71|4417.71|4418|4418|4414.81|4414.81|0
1605710040000|2020-11-18 14:34:00|4418|4418|4416.98|4416.98|4418|4418|4416.39|4416.39|0
1605710050000|2020-11-18 14:34:10|4416.93|4416.93|4417.22|4417.22|4417.22|4417.22|4416.1|4416.1|0
1605710060000|2020-11-18 14:34:20|4416.64|4416.64|4418.44|4418.44|4418.44|4418.44|4416.64|4416.64|0
1605710070000|2020-11-18 14:34:30|4418.2|4418.2|4419.17|4419.17|4419.17|4419.17|4418.15|4418.15|0
1605710080000|2020-11-18 14:34:40|4418.97|4418.97|4420.51|4420.51|4420.51|4420.51|4418.97|4418.97|0
1605710090000|2020-11-18 14:34:50|4420.73|4420.73|4420.05|4420.05|4421.51|4421.51|4420.05|4420.05|0
1605710100000|2020-11-18 14:35:00|4419.46|4419.46|4409.51|4409.51|4419.46|4419.46|4409.51|4409.51|0
1605710110000|2020-11-18 14:35:10|4409.02|4409.02|4409.66|4409.66|4409.66|4409.66|4405.84|4405.84|0
1605710120000|2020-11-18 14:35:20|4410.32|4410.32|4414.47|4414.47|4414.47|4414.47|4410.32|4410.32|0
1605710130000|2020-11-18 14:35:30|4413.55|4413.55|4412.89|4412.89|4413.55|4413.55|4412.89|4412.89|0
1605710140000|2020-11-18 14:35:40|4412.6|4412.6|4411|4411|4412.6|4412.6|4411|4411|0
1605710150000|2020-11-18 14:35:50|4411.87|4411.87|4414.86|4414.86|4414.86|4414.86|4411.87|4411.87|0
1605710160000|2020-11-18 14:36:00|4414.62|4414.62|4411.36|4411.36|4414.62|4414.62|4411.36|4411.36|0
1605710170000|2020-11-18 14:36:10|4411.29|4411.29|4411.57|4411.57|4411.57|4411.57|4410.4|4410.4|0
1605710180000|2020-11-18 14:36:20|4411.13|4411.13|4412.32|4412.32|4412.32|4412.32|4411.13|4411.13|0
1605710190000|2020-11-18 14:36:30|4414.71|4414.71|4415.94|4415.94|4415.94|4415.94|4414.71|4414.71|0
1605710200000|2020-11-18 14:36:40|4416.82|4416.82|4417.65|4417.65|4417.65|4417.65|4416.82|4416.82|0
1605710210000|2020-11-18 14:36:50|4416.82|4416.82|4417.7|4417.7|4417.7|4417.7|4416.16|4416.16|0
1605710220000|2020-11-18 14:37:00|4417.41|4417.41|4417.41|4417.41|4417.65|4417.65|4417.11|4417.11|0
1605710230000|2020-11-18 14:37:10|4417.16|4417.16|4416.58|4416.58|4417.16|4417.16|4415.99|4415.99|0
1605710240000|2020-11-18 14:37:20|4415.46|4415.46|4415.46|4415.46|4415.46|4415.46|4415.46|4415.46|0
1605710250000|2020-11-18 14:37:30|4414.97|4414.97|4414.72|4414.72|4414.97|4414.97|4413.34|4413.34|0
1605710260000|2020-11-18 14:37:40|4414.51|4414.51|4414.51|4414.51|4414.51|4414.51|4414.51|4414.51|0
1605710270000|2020-11-18 14:37:50|4415.31|4415.31|4416.33|4416.33|4416.33|4416.33|4415.16|4415.16|0
1605710280000|2020-11-18 14:38:00|4417.3|4417.3|4417.6|4417.6|4417.6|4417.6|4417.3|4417.3|0
1605710290000|2020-11-18 14:38:10|4417.63|4417.63|4419.17|4419.17|4419.19|4419.19|4417.63|4417.63|0
1605710300000|2020-11-18 14:38:20|4418.05|4418.05|4418.08|4418.08|4418.1|4418.1|4418.05|4418.05|0
1605710310000|2020-11-18 14:38:30|4418.33|4418.33|4416.36|4416.36|4418.33|4418.33|4416.36|4416.36|0
1605710320000|2020-11-18 14:38:40|4416.65|4416.65|4417.72|4417.72|4417.94|4417.94|4416.65|4416.65|0
1605710330000|2020-11-18 14:38:50|4417.23|4417.23|4415.68|4415.68|4417.23|4417.23|4415.38|4415.38|0
1605710340000|2020-11-18 14:39:00|4415.38|4415.38|4415.25|4415.25|4415.39|4415.39|4414.82|4414.82|0
1605710350000|2020-11-18 14:39:10|4413.99|4413.99|4413.33|4413.33|4413.99|4413.99|4413.33|4413.33|0
1605710360000|2020-11-18 14:39:20|4414.28|4414.28|4415.99|4415.99|4415.99|4415.99|4414.28|4414.28|0
1605710370000|2020-11-18 14:39:30|4415.69|4415.69|4414.16|4414.16|4415.69|4415.69|4414.16|4414.16|0
1605710380000|2020-11-18 14:39:40|4414.46|4414.46|4414.62|4414.62|4414.67|4414.67|4414.38|4414.38|0
1605710390000|2020-11-18 14:39:50|4414.04|4414.04|4413.6|4413.6|4414.04|4414.04|4413.6|4413.6|0
1605710400000|2020-11-18 14:40:00|4413.36|4413.36|4414.11|4414.11|4414.33|4414.33|4413.36|4413.36|0
1605710410000|2020-11-18 14:40:10|4413.63|4413.63|4413.63|4413.63|4413.63|4413.63|4413.63|4413.63|0
1605710420000|2020-11-18 14:40:20|4413.11|4413.11|4411.46|4411.46|4413.11|4413.11|4411.17|4411.17|0
1605710430000|2020-11-18 14:40:30|4410.8|4410.8|4410.56|4410.56|4410.8|4410.8|4410.34|4410.34|0
1605710440000|2020-11-18 14:40:40|4411.77|4411.77|4414.38|4414.38|4414.38|4414.38|4411.66|4411.66|0
1605710460000|2020-11-18 14:41:00|4415.38|4415.38|4415.67|4415.67|4415.67|4415.67|4415.38|4415.38|0
1605710470000|2020-11-18 14:41:10|4415.96|4415.96|4415.18|4415.18|4416.27|4416.27|4415.18|4415.18|0
1605710480000|2020-11-18 14:41:20|4416.1|4416.1|4416.58|4416.58|4416.58|4416.58|4416.1|4416.1|0
1605710490000|2020-11-18 14:41:30|4417.16|4417.16|4419.23|4419.23|4419.23|4419.23|4417.16|4417.16|0
1605710500000|2020-11-18 14:41:40|4420.11|4420.11|4422.01|4422.01|4422.01|4422.01|4420.11|4420.11|0
1605710510000|2020-11-18 14:41:50|4421.79|4421.79|4422.95|4422.95|4423.54|4423.54|4421.79|4421.79|0
1605710520000|2020-11-18 14:42:00|4423.25|4423.25|4423.3|4423.3|4423.3|4423.3|4423|4423|0
1605710530000|2020-11-18 14:42:10|4423.59|4423.59|4423.88|4423.88|4423.88|4423.88|4423.59|4423.59|0
1605710540000|2020-11-18 14:42:20|4424.69|4424.69|4425.41|4425.41|4425.41|4425.41|4424.69|4424.69|0
1605710550000|2020-11-18 14:42:30|4425.4|4425.4|4425.4|4425.4|4425.4|4425.4|4425.4|4425.4|0
1605710560000|2020-11-18 14:42:40|4425.64|4425.64|4425.64|4425.64|4425.64|4425.64|4425.64|4425.64|0
1605710570000|2020-11-18 14:42:50|4425.35|4425.35|4425.93|4425.93|4425.93|4425.93|4425.35|4425.35|0
1605710580000|2020-11-18 14:43:00|4426.22|4426.22|4426.06|4426.06|4427.73|4427.73|4426.06|4426.06|0
1605710590000|2020-11-18 14:43:10|4425.23|4425.23|4424.55|4424.55|4425.47|4425.47|4424.55|4424.55|0
1605710600000|2020-11-18 14:43:20|4424.25|4424.25|4424.67|4424.67|4424.67|4424.67|4422.91|4422.91|0
1605710610000|2020-11-18 14:43:30|4424.01|4424.01|4421.67|4421.67|4424.01|4424.01|4421.67|4421.67|0
1605710620000|2020-11-18 14:43:40|4421.02|4421.02|4420.27|4420.27|4421.53|4421.53|4420.27|4420.27|0
1605710630000|2020-11-18 14:43:50|4420.75|4420.75|4422.69|4422.69|4422.69|4422.69|4420.17|4420.17|0
1605710640000|2020-11-18 14:44:00|4422.4|4422.4|4422.99|4422.99|4422.99|4422.99|4422.4|4422.4|0
1605710650000|2020-11-18 14:44:10|4423.72|4423.72|4421.38|4421.38|4423.72|4423.72|4421.38|4421.38|0
1605710660000|2020-11-18 14:44:20|4421.36|4421.36|4421.85|4421.85|4421.85|4421.85|4421.36|4421.36|0
1605710670000|2020-11-18 14:44:30|4422.72|4422.72|4425.21|4425.21|4425.21|4425.21|4422.72|4422.72|0
1605710680000|2020-11-18 14:44:40|4425.5|4425.5|4425.5|4425.5|4425.5|4425.5|4425.5|4425.5|0
1605710690000|2020-11-18 14:44:50|4425.21|4425.21|4425.57|4425.57|4425.79|4425.79|4424.48|4424.48|0
1605710700000|2020-11-18 14:45:00|4424.28|4424.28|4423.24|4423.24|4424.28|4424.28|4423.24|4423.24|0
1605710720000|2020-11-18 14:45:20|4423.53|4423.53|4424.27|4424.27|4424.3|4424.3|4423.53|4423.53|0
1605710730000|2020-11-18 14:45:30|4423.75|4423.75|4424|4424|4424|4424|4422.76|4422.76|0
1605710740000|2020-11-18 14:45:40|4424.73|4424.73|4423.7|4423.7|4424.95|4424.95|4423.7|4423.7|0
1605710750000|2020-11-18 14:45:50|4424.29|4424.29|4421.27|4421.27|4424.8|4424.8|4421.27|4421.27|0
1605710760000|2020-11-18 14:46:00|4420.69|4420.69|4418.3|4418.3|4420.69|4420.69|4417.67|4417.67|0
1605710770000|2020-11-18 14:46:10|4418.01|4418.01|4418.01|4418.01|4418.3|4418.3|4417.72|4417.72|0
1605710780000|2020-11-18 14:46:20|4418.05|4418.05|4418.78|4418.78|4418.78|4418.78|4418.05|4418.05|0
1605710790000|2020-11-18 14:46:30|4419.5|4419.5|4420.31|4420.31|4420.31|4420.31|4419.29|4419.29|0
1605710800000|2020-11-18 14:46:40|4420.6|4420.6|4419.31|4419.31|4420.6|4420.6|4418.51|4418.51|0
1605710810000|2020-11-18 14:46:50|4420.09|4420.09|4419.61|4419.61|4420.09|4420.09|4419.61|4419.61|0
1605710820000|2020-11-18 14:47:00|4420.07|4420.07|4419.64|4419.64|4420.07|4420.07|4419.64|4419.64|0
1605710830000|2020-11-18 14:47:10|4419.42|4419.42|4418.3|4418.3|4419.42|4419.42|4418.3|4418.3|0
1605710840000|2020-11-18 14:47:20|4417.15|4417.15|4415.95|4415.95|4417.15|4417.15|4415.95|4415.95|0
1605710850000|2020-11-18 14:47:30|4415.73|4415.73|4415.73|4415.73|4415.73|4415.73|4415.73|4415.73|0
1605710860000|2020-11-18 14:47:40|4415.49|4415.49|4415.49|4415.49|4415.49|4415.49|4414.9|4414.9|0
1605710870000|2020-11-18 14:47:50|4415.24|4415.24|4414.95|4414.95|4415.24|4415.24|4414.29|4414.29|0
1605710880000|2020-11-18 14:48:00|4415.25|4415.25|4415.05|4415.05|4415.25|4415.25|4414.46|4414.46|0
1605710890000|2020-11-18 14:48:10|4415.29|4415.29|4417.82|4417.82|4418.11|4418.11|4415.29|4415.29|0
1605710900000|2020-11-18 14:48:20|4418.7|4418.7|4418.4|4418.4|4418.7|4418.7|4418.4|4418.4|0
1605710910000|2020-11-18 14:48:30|4418.84|4418.84|4422.23|4422.23|4422.23|4422.23|4418.84|4418.84|0
1605710920000|2020-11-18 14:48:40|4421.93|4421.93|4421.93|4421.93|4421.93|4421.93|4421.93|4421.93|0
1605710930000|2020-11-18 14:48:50|4422.18|4422.18|4422.39|4422.39|4422.39|4422.39|4422.18|4422.18|0
1605710940000|2020-11-18 14:49:00|4422.1|4422.1|4421.08|4421.08|4422.1|4422.1|4421.08|4421.08|0
1605710950000|2020-11-18 14:49:10|4420.59|4420.59|4418.45|4418.45|4420.59|4420.59|4418.45|4418.45|0
1605710960000|2020-11-18 14:49:20|4417.57|4417.57|4417.33|4417.33|4417.57|4417.57|4416.6|4416.6|0
1605710970000|2020-11-18 14:49:30|4417.63|4417.63|4417.92|4417.92|4417.92|4417.92|4417.63|4417.63|0
1605710980000|2020-11-18 14:49:40|4417.62|4417.62|4417.09|4417.09|4417.65|4417.65|4416.87|4416.87|0
1605710990000|2020-11-18 14:49:50|4416.65|4416.65|4416.87|4416.87|4416.87|4416.87|4416.65|4416.65|0
1605711000000|2020-11-18 14:50:00|4416.57|4416.57|4416.91|4416.91|4416.91|4416.91|4415.84|4415.84|0
1605711010000|2020-11-18 14:50:10|4416.67|4416.67|4416.64|4416.64|4416.89|4416.89|4416.06|4416.06|0
1605711020000|2020-11-18 14:50:20|4416.93|4416.93|4416.78|4416.78|4417.66|4417.66|4416.78|4416.78|0
1605711040000|2020-11-18 14:50:40|4417.34|4417.34|4417.56|4417.56|4417.56|4417.56|4417.34|4417.34|0
1605711050000|2020-11-18 14:50:50|4418.15|4418.15|4419.09|4419.09|4419.09|4419.09|4418.15|4418.15|0
1605711060000|2020-11-18 14:51:00|4418.61|4418.61|4417.95|4417.95|4418.61|4418.61|4417.95|4417.95|0
1605711070000|2020-11-18 14:51:10|4417.66|4417.66|4418.46|4418.46|4418.46|4418.46|4417.66|4417.66|0
1605711080000|2020-11-18 14:51:20|4418.95|4418.95|4418.41|4418.41|4418.95|4418.95|4418.12|4418.12|0
1605711090000|2020-11-18 14:51:30|4418.65|4418.65|4418.74|4418.74|4419.05|4419.05|4418.39|4418.39|0
1605711100000|2020-11-18 14:51:40|4419.03|4419.03|4419.03|4419.03|4419.03|4419.03|4419.03|4419.03|0
1605711110000|2020-11-18 14:51:50|4419.25|4419.25|4421.49|4421.49|4421.49|4421.49|4419.25|4419.25|0
1605711120000|2020-11-18 14:52:00|4421.25|4421.25|4421.25|4421.25|4421.25|4421.25|4420.27|4420.27|0
1605711130000|2020-11-18 14:52:10|4421.49|4421.49|4421.49|4421.49|4421.49|4421.49|4421.49|4421.49|0
1605711140000|2020-11-18 14:52:20|4421.2|4421.2|4420.76|4420.76|4421.2|4421.2|4420.71|4420.71|0
1605711150000|2020-11-18 14:52:30|4420.69|4420.69|4420.26|4420.26|4420.69|4420.69|4420.26|4420.26|0
1605711160000|2020-11-18 14:52:40|4420.48|4420.48|4420.77|4420.77|4420.77|4420.77|4420.48|4420.48|0
1605711170000|2020-11-18 14:52:50|4420.48|4420.48|4419.55|4419.55|4420.48|4420.48|4419.55|4419.55|0
1605711180000|2020-11-18 14:53:00|4419.85|4419.85|4419.85|4419.85|4419.85|4419.85|4419.85|4419.85|0
1605711190000|2020-11-18 14:53:10|4419.26|4419.26|4417.97|4417.97|4419.26|4419.26|4417.68|4417.68|0
1605711200000|2020-11-18 14:53:20|4417.73|4417.73|4418.23|4418.23|4418.26|4418.26|4417.73|4417.73|0
1605711210000|2020-11-18 14:53:30|4418.52|4418.52|4418.52|4418.52|4418.52|4418.52|4418.52|4418.52|0
1605711220000|2020-11-18 14:53:40|4417.94|4417.94|4420.28|4420.28|4420.28|4420.28|4417.94|4417.94|0
1605711230000|2020-11-18 14:53:50|4419.98|4419.98|4414.75|4414.75|4419.98|4419.98|4414.46|4414.46|0
1605711240000|2020-11-18 14:54:00|4414.46|4414.46|4413.56|4413.56|4414.46|4414.46|4413.56|4413.56|0
1605711250000|2020-11-18 14:54:10|4413.86|4413.86|4413.15|4413.15|4413.86|4413.86|4413.15|4413.15|0
1605711260000|2020-11-18 14:54:20|4413.44|4413.44|4412.42|4412.42|4413.74|4413.74|4412.42|4412.42|0
1605711270000|2020-11-18 14:54:30|4413.01|4413.01|4412.46|4412.46|4413.01|4413.01|4412.46|4412.46|0
1605711280000|2020-11-18 14:54:40|4412.22|4412.22|4412.22|4412.22|4412.81|4412.81|4412.22|4412.22|0
1605711290000|2020-11-18 14:54:50|4412.66|4412.66|4412.66|4412.66|4412.95|4412.95|4412.41|4412.41|0
1605711300000|2020-11-18 14:55:00|4412.95|4412.95|4414.99|4414.99|4415.7|4415.7|4412.95|4412.95|0
1605711310000|2020-11-18 14:55:10|4414.41|4414.41|4414.87|4414.87|4414.87|4414.87|4414.41|4414.41|0
1605711320000|2020-11-18 14:55:20|4415.09|4415.09|4414.87|4414.87|4415.09|4415.09|4414.87|4414.87|0
1605711330000|2020-11-18 14:55:30|4415.16|4415.16|4413.87|4413.87|4415.16|4415.16|4413.87|4413.87|0
1605711340000|2020-11-18 14:55:40|4413.65|4413.65|4413.05|4413.05|4413.65|4413.65|4413.05|4413.05|0
1605711350000|2020-11-18 14:55:50|4414.41|4414.41|4415.14|4415.14|4415.14|4415.14|4414.41|4414.41|0
1605711360000|2020-11-18 14:56:00|4415.58|4415.58|4416.46|4416.46|4416.46|4416.46|4415.58|4415.58|0
1605711370000|2020-11-18 14:56:10|4417.91|4417.91|4417.91|4417.91|4418.16|4418.16|4417.91|4417.91|0
1605711380000|2020-11-18 14:56:20|4418.57|4418.57|4418.57|4418.57|4418.57|4418.57|4418.57|4418.57|0
1605711390000|2020-11-18 14:56:30|4418.09|4418.09|4416.75|4416.75|4418.33|4418.33|4416.75|4416.75|0
1605711400000|2020-11-18 14:56:40|4416.99|4416.99|4417.62|4417.62|4417.63|4417.63|4416.99|4416.99|0
1605711410000|2020-11-18 14:56:50|4417.03|4417.03|4415.02|4415.02|4417.03|4417.03|4415.01|4415.01|0
1605711430000|2020-11-18 14:57:10|4414.78|4414.78|4414.78|4414.78|4414.78|4414.78|4414.78|4414.78|0
1605711440000|2020-11-18 14:57:20|4414.77|4414.77|4414.77|4414.77|4414.77|4414.77|4414.77|4414.77|0
1605711450000|2020-11-18 14:57:30|4414.48|4414.48|4414.72|4414.72|4414.72|4414.72|4414.48|4414.48|0
1605711460000|2020-11-18 14:57:40|4415.01|4415.01|4413.45|4413.45|4415.01|4415.01|4413.45|4413.45|0
1605711470000|2020-11-18 14:57:50|4413.21|4413.21|4413.5|4413.5|4413.5|4413.5|4413.21|4413.21|0
1605711490000|2020-11-18 14:58:10|4413.8|4413.8|4415.23|4415.23|4415.23|4415.23|4413.8|4413.8|0
1605711500000|2020-11-18 14:58:20|4414.94|4414.94|4414.09|4414.09|4414.94|4414.94|4413.5|4413.5|0
1605711510000|2020-11-18 14:58:30|4414.53|4414.53|4414.53|4414.53|4414.53|4414.53|4414.53|4414.53|0
1605711520000|2020-11-18 14:58:40|4415.01|4415.01|4414.55|4414.55|4415.01|4415.01|4414.28|4414.28|0
1605711530000|2020-11-18 14:58:50|4414.99|4414.99|4415.74|4415.74|4415.74|4415.74|4414.5|4414.5|0
1605711540000|2020-11-18 14:59:00|4415.75|4415.75|4416.72|4416.72|4416.72|4416.72|4415.75|4415.75|0
1605711550000|2020-11-18 14:59:10|4417.01|4417.01|4416.72|4416.72|4417.01|4417.01|4416.72|4416.72|0
1605711560000|2020-11-18 14:59:20|4416.73|4416.73|4415.76|4415.76|4416.73|4416.73|4415.76|4415.76|0
1605711570000|2020-11-18 14:59:30|4415.52|4415.52|4416.05|4416.05|4416.05|4416.05|4415.28|4415.28|0
1605711580000|2020-11-18 14:59:40|4415.76|4415.76|4415.76|4415.76|4415.76|4415.76|4415.76|4415.76|0
1605711590000|2020-11-18 14:59:50|4416|4416|4415.77|4415.77|4416|4416|4415.05|4415.05|0
1605711600000|2020-11-18 15:00:00|4416.24|4416.24|4417.34|4417.34|4417.34|4417.34|4415.66|4415.66|0
1605711610000|2020-11-18 15:00:10|4417.93|4417.93|4417.11|4417.11|4417.93|4417.93|4416.32|4416.32|0
1605711620000|2020-11-18 15:00:20|4416.67|4416.67|4417.13|4417.13|4417.35|4417.35|4416.67|4416.67|0
1605711630000|2020-11-18 15:00:30|4417.43|4417.43|4417.67|4417.67|4417.96|4417.96|4417.42|4417.42|0
1605711640000|2020-11-18 15:00:40|4417.89|4417.89|4417.52|4417.52|4417.89|4417.89|4417.23|4417.23|0
1605711650000|2020-11-18 15:00:50|4418.18|4418.18|4418.46|4418.46|4418.46|4418.46|4417.74|4417.74|0
1605711660000|2020-11-18 15:01:00|4418.75|4418.75|4418.56|4418.56|4419.75|4419.75|4418.39|4418.39|0
1605711670000|2020-11-18 15:01:10|4418.85|4418.85|4421.19|4421.19|4421.19|4421.19|4418.85|4418.85|0
1605711680000|2020-11-18 15:01:20|4420.97|4420.97|4420.36|4420.36|4421.41|4421.41|4419.92|4419.92|0
1605711690000|2020-11-18 15:01:30|4420.87|4420.87|4421.11|4421.11|4421.16|4421.16|4420.65|4420.65|0
1605711700000|2020-11-18 15:01:40|4420.89|4420.89|4420.89|4420.89|4420.89|4420.89|4420.89|4420.89|0
1605711710000|2020-11-18 15:01:50|4420.91|4420.91|4420.4|4420.4|4420.91|4420.91|4419.91|4419.91|0
1605711720000|2020-11-18 15:02:00|4420.69|4420.69|4422.66|4422.66|4422.66|4422.66|4420.69|4420.69|0
1605711730000|2020-11-18 15:02:10|4423.25|4423.25|4423.25|4423.25|4423.25|4423.25|4423.25|4423.25|0
1605711740000|2020-11-18 15:02:20|4422.95|4422.95|4423.49|4423.49|4423.49|4423.49|4422.95|4422.95|0
1605711750000|2020-11-18 15:02:30|4424.14|4424.14|4422.83|4422.83|4424.14|4424.14|4422.59|4422.59|0
1605711760000|2020-11-18 15:02:40|4422.61|4422.61|4423.31|4423.31|4423.31|4423.31|4422.61|4422.61|0
1605711770000|2020-11-18 15:02:50|4422.83|4422.83|4422.83|4422.83|4422.83|4422.83|4422.83|4422.83|0
1605711790000|2020-11-18 15:03:10|4422.53|4422.53|4423|4423|4423|4423|4422.53|4422.53|0
1605711800000|2020-11-18 15:03:20|4423.22|4423.22|4423.18|4423.18|4423.22|4423.22|4423.18|4423.18|0
1605711810000|2020-11-18 15:03:30|4423.22|4423.22|4425.09|4425.09|4425.39|4425.39|4423.22|4423.22|0
1605711820000|2020-11-18 15:03:40|4424.85|4424.85|4424.26|4424.26|4424.85|4424.85|4424.26|4424.26|0
1605711830000|2020-11-18 15:03:50|4423.56|4423.56|4423.05|4423.05|4423.56|4423.56|4423.05|4423.05|0
1605711840000|2020-11-18 15:04:00|4423.34|4423.34|4423.12|4423.12|4423.34|4423.34|4423.12|4423.12|0
1605711850000|2020-11-18 15:04:10|4423.34|4423.34|4422.29|4422.29|4423.34|4423.34|4422.29|4422.29|0
1605711860000|2020-11-18 15:04:20|4421.83|4421.83|4423.51|4423.51|4423.51|4423.51|4421.83|4421.83|0
1605711870000|2020-11-18 15:04:30|4423.27|4423.27|4422.51|4422.51|4423.27|4423.27|4422.51|4422.51|0
1605711880000|2020-11-18 15:04:40|4422.29|4422.29|4422.29|4422.29|4422.29|4422.29|4422.29|4422.29|0
1605711890000|2020-11-18 15:04:50|4422.05|4422.05|4421.61|4421.61|4422.05|4422.05|4421.61|4421.61|0
1605711900000|2020-11-18 15:05:00|4421.83|4421.83|4423.83|4423.83|4423.83|4423.83|4421.83|4421.83|0
1605711910000|2020-11-18 15:05:10|4424.26|4424.26|4424.85|4424.85|4424.85|4424.85|4424.26|4424.26|0
1605711920000|2020-11-18 15:05:20|4425.1|4425.1|4423.35|4423.35|4425.1|4425.1|4423.34|4423.34|0
1605711930000|2020-11-18 15:05:30|4423.34|4423.34|4423.54|4423.54|4423.54|4423.54|4423.32|4423.32|0
1605711940000|2020-11-18 15:05:40|4424.05|4424.05|4424.78|4424.78|4424.78|4424.78|4424.05|4424.05|0
1605711950000|2020-11-18 15:05:50|4425.22|4425.22|4425.99|4425.99|4425.99|4425.99|4425.22|4425.22|0
1605711960000|2020-11-18 15:06:00|4426.06|4426.06|4426.05|4426.05|4426.06|4426.06|4426.05|4426.05|0
1605711970000|2020-11-18 15:06:10|4426.03|4426.03|4425.15|4425.15|4426.03|4426.03|4425.15|4425.15|0
1605711980000|2020-11-18 15:06:20|4425.37|4425.37|4423.96|4423.96|4425.37|4425.37|4423.67|4423.67|0
1605711990000|2020-11-18 15:06:30|4424.25|4424.25|4424.04|4424.04|4424.25|4424.25|4424.04|4424.04|0
1605712000000|2020-11-18 15:06:40|4423.74|4423.74|4424.74|4424.74|4424.74|4424.74|4423.74|4423.74|0
1605712010000|2020-11-18 15:06:50|4425.03|4425.03|4423.98|4423.98|4425.25|4425.25|4423.98|4423.98|0
1605712020000|2020-11-18 15:07:00|4424.23|4424.23|4424.23|4424.23|4424.23|4424.23|4424.23|4424.23|0
1605712030000|2020-11-18 15:07:10|4424.74|4424.74|4423.35|4423.35|4425.03|4425.03|4422.75|4422.75|0
1605712040000|2020-11-18 15:07:20|4423.06|4423.06|4422.99|4422.99|4423.06|4423.06|4422.77|4422.77|0
1605712050000|2020-11-18 15:07:30|4423.28|4423.28|4421.86|4421.86|4423.32|4423.32|4421.86|4421.86|0
1605712070000|2020-11-18 15:07:50|4422.44|4422.44|4422.37|4422.37|4422.66|4422.66|4422.37|4422.37|0
1605712080000|2020-11-18 15:08:00|4422.08|4422.08|4421.97|4421.97|4422.56|4422.56|4421.97|4421.97|0
1605712090000|2020-11-18 15:08:10|4422.27|4422.27|4421.27|4421.27|4422.27|4422.27|4421.27|4421.27|0
1605712100000|2020-11-18 15:08:20|4420.98|4420.98|4418.86|4418.86|4420.98|4420.98|4418.86|4418.86|0
1605712110000|2020-11-18 15:08:30|4419.08|4419.08|4419.37|4419.37|4419.37|4419.37|4419.08|4419.08|0
1605712120000|2020-11-18 15:08:40|4419.59|4419.59|4420.03|4420.03|4420.03|4420.03|4419.01|4419.01|0
1605712130000|2020-11-18 15:08:50|4420.47|4420.47|4419.2|4419.2|4420.47|4420.47|4419.2|4419.2|0
1605712140000|2020-11-18 15:09:00|4418.71|4418.71|4414.69|4414.69|4418.71|4418.71|4414.69|4414.69|0
1605712150000|2020-11-18 15:09:10|4415.62|4415.62|4415.62|4415.62|4415.62|4415.62|4415.62|4415.62|0
1605712160000|2020-11-18 15:09:20|4415.91|4415.91|4416.15|4416.15|4416.15|4416.15|4415.91|4415.91|0
1605712170000|2020-11-18 15:09:30|4416.13|4416.13|4414.35|4414.35|4416.13|4416.13|4414.35|4414.35|0
1605712180000|2020-11-18 15:09:40|4414.64|4414.64|4415.37|4415.37|4415.37|4415.37|4414.64|4414.64|0
1605712190000|2020-11-18 15:09:50|4415.08|4415.08|4414.33|4414.33|4415.08|4415.08|4414.33|4414.33|0
1605712200000|2020-11-18 15:10:00|4414.55|4414.55|4414.67|4414.67|4415.62|4415.62|4414.55|4414.55|0
1605712210000|2020-11-18 15:10:10|4414.23|4414.23|4414.11|4414.11|4414.69|4414.69|4413.52|4413.52|0
1605712220000|2020-11-18 15:10:20|4414.4|4414.4|4413.76|4413.76|4414.62|4414.62|4413.74|4413.74|0
1605712230000|2020-11-18 15:10:30|4414.05|4414.05|4415.52|4415.52|4415.52|4415.52|4413.76|4413.76|0
1605712240000|2020-11-18 15:10:40|4415.54|4415.54|4415.54|4415.54|4415.54|4415.54|4415.53|4415.53|0
1605712250000|2020-11-18 15:10:50|4416.51|4416.51|4413.42|4413.42|4416.51|4416.51|4413.42|4413.42|0
1605712270000|2020-11-18 15:11:10|4413.64|4413.64|4416.41|4416.41|4416.41|4416.41|4413.64|4413.64|0
1605712280000|2020-11-18 15:11:20|4415.83|4415.83|4415.83|4415.83|4415.83|4415.83|4415.83|4415.83|0
1605712290000|2020-11-18 15:11:30|4415.61|4415.61|4415.15|4415.15|4415.61|4415.61|4415.15|4415.15|0
1605712300000|2020-11-18 15:11:40|4415.44|4415.44|4414.98|4414.98|4415.44|4415.44|4414.98|4414.98|0
1605712310000|2020-11-18 15:11:50|4414.94|4414.94|4418.2|4418.2|4418.2|4418.2|4414.91|4414.91|0
1605712320000|2020-11-18 15:12:00|4418.23|4418.23|4417.48|4417.48|4419.47|4419.47|4417.48|4417.48|0
1605712330000|2020-11-18 15:12:10|4417.18|4417.18|4416.11|4416.11|4417.18|4417.18|4415.82|4415.82|0
1605712340000|2020-11-18 15:12:20|4415.87|4415.87|4416.11|4416.11|4416.11|4416.11|4415.82|4415.82|0
1605712350000|2020-11-18 15:12:30|4415.63|4415.63|4415.67|4415.67|4415.67|4415.67|4415.41|4415.41|0
1605712370000|2020-11-18 15:12:50|4415.89|4415.89|4417.4|4417.4|4417.4|4417.4|4415.89|4415.89|0
1605712380000|2020-11-18 15:13:00|4417.1|4417.1|4417.4|4417.4|4417.4|4417.4|4417.1|4417.1|0
1605712390000|2020-11-18 15:13:10|4417.18|4417.18|4417.25|4417.25|4417.54|4417.54|4416.08|4416.08|0
1605712400000|2020-11-18 15:13:20|4416.66|4416.66|4416.88|4416.88|4416.88|4416.88|4416.42|4416.42|0
1605712410000|2020-11-18 15:13:30|4417.18|4417.18|4417.47|4417.47|4417.47|4417.47|4417.18|4417.18|0
1605712420000|2020-11-18 15:13:40|4417.25|4417.25|4419.46|4419.46|4419.46|4419.46|4416.47|4416.47|0
1605712430000|2020-11-18 15:13:50|4419.68|4419.68|4419.72|4419.72|4419.72|4419.72|4419.68|4419.68|0
1605712440000|2020-11-18 15:14:00|4419.42|4419.42|4419.42|4419.42|4419.42|4419.42|4419.42|4419.42|0
1605712450000|2020-11-18 15:14:10|4419.67|4419.67|4418.57|4418.57|4419.67|4419.67|4418.57|4418.57|0
1605712460000|2020-11-18 15:14:20|4418.35|4418.35|4416.4|4416.4|4418.35|4418.35|4416.4|4416.4|0
1605712470000|2020-11-18 15:14:30|4416.18|4416.18|4417.21|4417.21|4417.21|4417.21|4416.18|4416.18|0
1605712480000|2020-11-18 15:14:40|4414.97|4414.97|4413.68|4413.68|4414.97|4414.97|4413.68|4413.68|0
1605712490000|2020-11-18 15:14:50|4414.27|4414.27|4410.47|4410.47|4414.27|4414.27|4410.47|4410.47|0
1605712500000|2020-11-18 15:15:00|4410.52|4410.52|4410.23|4410.23|4411.35|4411.35|4410.23|4410.23|0
1605712510000|2020-11-18 15:15:10|4409.98|4409.98|4410.69|4410.69|4410.69|4410.69|4409.79|4409.79|0
1605712520000|2020-11-18 15:15:20|4410.47|4410.47|4410.28|4410.28|4410.47|4410.47|4409.69|4409.69|0
1605712530000|2020-11-18 15:15:30|4410.23|4410.23|4409.18|4409.18|4410.23|4410.23|4409.18|4409.18|0
1605712540000|2020-11-18 15:15:40|4409.4|4409.4|4411.08|4411.08|4411.08|4411.08|4409.4|4409.4|0
1605712550000|2020-11-18 15:15:50|4411.32|4411.32|4410.84|4410.84|4411.32|4411.32|4410.84|4410.84|0
1605712560000|2020-11-18 15:16:00|4410.86|4410.86|4409.76|4409.76|4410.86|4410.86|4409.76|4409.76|0
1605712570000|2020-11-18 15:16:10|4409.28|4409.28|4408.79|4408.79|4409.28|4409.28|4408.31|4408.31|0
1605712580000|2020-11-18 15:16:20|4409.38|4409.38|4410.33|4410.33|4410.81|4410.81|4409.38|4409.38|0
1605712590000|2020-11-18 15:16:30|4410.08|4410.08|4409.28|4409.28|4410.08|4410.08|4409.26|4409.26|0
1605712610000|2020-11-18 15:16:50|4409.52|4409.52|4411.35|4411.35|4411.35|4411.35|4409.52|4409.52|0
1605712620000|2020-11-18 15:17:00|4412|4412|4412|4412|4412.3|4412.3|4412|4412|0
1605712630000|2020-11-18 15:17:10|4411.71|4411.71|4411.71|4411.71|4411.71|4411.71|4411.71|4411.71|0
1605712640000|2020-11-18 15:17:20|4410.76|4410.76|4409.23|4409.23|4410.76|4410.76|4408.94|4408.94|0
1605712650000|2020-11-18 15:17:30|4409.52|4409.52|4410.04|4410.04|4410.04|4410.04|4409.52|4409.52|0
1605712660000|2020-11-18 15:17:40|4410.52|4410.52|4409.3|4409.3|4410.52|4410.52|4409.3|4409.3|0
1605712670000|2020-11-18 15:17:50|4409.01|4409.01|4408.25|4408.25|4409.01|4409.01|4408.25|4408.25|0
1605712680000|2020-11-18 15:18:00|4407.74|4407.74|4407.5|4407.5|4407.94|4407.94|4407.5|4407.5|0
1605712690000|2020-11-18 15:18:10|4407.02|4407.02|4407.31|4407.31|4407.31|4407.31|4407.02|4407.02|0
1605712700000|2020-11-18 15:18:20|4407.07|4407.07|4405.36|4405.36|4407.07|4407.07|4405.36|4405.36|0
1605712710000|2020-11-18 15:18:30|4404.58|4404.58|4404.36|4404.36|4404.58|4404.58|4404.12|4404.12|0
1605712720000|2020-11-18 15:18:40|4404.15|4404.15|4404.36|4404.36|4404.36|4404.36|4403.85|4403.85|0
1605712730000|2020-11-18 15:18:50|4404.58|4404.58|4403.15|4403.15|4404.83|4404.83|4402.93|4402.93|0
1605712740000|2020-11-18 15:19:00|4403.61|4403.61|4402.91|4402.91|4404.44|4404.44|4402.91|4402.91|0
1605712750000|2020-11-18 15:19:10|4403.15|4403.15|4403.15|4403.15|4403.15|4403.15|4403.15|4403.15|0
1605712760000|2020-11-18 15:19:20|4402.86|4402.86|4398.99|4398.99|4403.15|4403.15|4398.99|4398.99|0
1605712770000|2020-11-18 15:19:30|4398.75|4398.75|4397.04|4397.04|4398.99|4398.99|4397.04|4397.04|0
1605712780000|2020-11-18 15:19:40|4396.75|4396.75|4395.87|4395.87|4396.75|4396.75|4395.87|4395.87|0
1605712790000|2020-11-18 15:19:50|4396.53|4396.53|4396.53|4396.53|4396.75|4396.75|4396.53|4396.53|0
1605712800000|2020-11-18 15:20:00|4395.51|4395.51|4394.97|4394.97|4395.51|4395.51|4394.97|4394.97|0
1605712810000|2020-11-18 15:20:10|4395.22|4395.22|4391|4391|4395.22|4395.22|4391|4391|0
1605712820000|2020-11-18 15:20:20|4390.71|4390.71|4388.38|4388.38|4390.71|4390.71|4387.65|4387.65|0
1605712830000|2020-11-18 15:20:30|4389.35|4389.35|4390.3|4390.3|4390.3|4390.3|4389.35|4389.35|0
1605712840000|2020-11-18 15:20:40|4390.08|4390.08|4391.22|4391.22|4391.22|4391.22|4389.86|4389.86|0
1605712850000|2020-11-18 15:20:50|4392.44|4392.44|4393.02|4393.02|4393.02|4393.02|4392.19|4392.19|0
1605712860000|2020-11-18 15:21:00|4393.32|4393.32|4394.09|4394.09|4394.34|4394.34|4393.02|4393.02|0
1605712870000|2020-11-18 15:21:10|4393.85|4393.85|4392.76|4392.76|4393.85|4393.85|4392.73|4392.73|0
1605712880000|2020-11-18 15:21:20|4393.27|4393.27|4394.32|4394.32|4394.35|4394.35|4393.27|4393.27|0
1605712890000|2020-11-18 15:21:30|4394.02|4394.02|4394.02|4394.02|4394.02|4394.02|4394.02|4394.02|0
1605712900000|2020-11-18 15:21:40|4394.01|4394.01|4393.06|4393.06|4394.01|4394.01|4393.06|4393.06|0
1605712910000|2020-11-18 15:21:50|4392.77|4392.77|4392.55|4392.55|4392.77|4392.77|4391.74|4391.74|0
1605712920000|2020-11-18 15:22:00|4392.25|4392.25|4391.04|4391.04|4392.25|4392.25|4391.04|4391.04|0
1605712930000|2020-11-18 15:22:10|4390.75|4390.75|4392.74|4392.74|4392.96|4392.96|4390.75|4390.75|0
1605712940000|2020-11-18 15:22:20|4393.03|4393.03|4390.31|4390.31|4393.03|4393.03|4390.31|4390.31|0
1605712950000|2020-11-18 15:22:30|4391.04|4391.04|4391.04|4391.04|4391.04|4391.04|4391.04|4391.04|0
1605712960000|2020-11-18 15:22:40|4391.26|4391.26|4393.44|4393.44|4393.44|4393.44|4391.26|4391.26|0
1605712970000|2020-11-18 15:22:50|4394.32|4394.32|4394.76|4394.76|4394.76|4394.76|4394.32|4394.32|0
1605712980000|2020-11-18 15:23:00|4395.24|4395.24|4395.51|4395.51|4396.2|4396.2|4395.24|4395.24|0
1605712990000|2020-11-18 15:23:10|4394.98|4394.98|4395.59|4395.59|4395.59|4395.59|4394.76|4394.76|0
1605713000000|2020-11-18 15:23:20|4395.81|4395.81|4396.25|4396.25|4396.25|4396.25|4395.81|4395.81|0
1605713010000|2020-11-18 15:23:30|4396.73|4396.73|4397.32|4397.32|4397.32|4397.32|4396.51|4396.51|0
1605713020000|2020-11-18 15:23:40|4397.54|4397.54|4397.8|4397.8|4398.02|4398.02|4397.54|4397.54|0
1605713030000|2020-11-18 15:23:50|4397.32|4397.32|4397.54|4397.54|4397.54|4397.54|4397.32|4397.32|0
1605713040000|2020-11-18 15:24:00|4397.32|4397.32|4399.73|4399.73|4399.73|4399.73|4397.32|4397.32|0
1605713060000|2020-11-18 15:24:20|4399.29|4399.29|4399.77|4399.77|4399.77|4399.77|4399.29|4399.29|0
1605713070000|2020-11-18 15:24:30|4399.79|4399.79|4399.49|4399.49|4399.79|4399.79|4399.49|4399.49|0
1605713080000|2020-11-18 15:24:40|4399.2|4399.2|4397.47|4397.47|4399.2|4399.2|4397.47|4397.47|0
1605713090000|2020-11-18 15:24:50|4397.18|4397.18|4397.16|4397.16|4397.18|4397.18|4396.45|4396.45|0
1605713100000|2020-11-18 15:25:00|4397.45|4397.45|4396.99|4396.99|4397.45|4397.45|4396.99|4396.99|0
1605713110000|2020-11-18 15:25:10|4397.28|4397.28|4398.5|4398.5|4398.5|4398.5|4397.28|4397.28|0
1605713120000|2020-11-18 15:25:20|4398.72|4398.72|4399.01|4399.01|4399.01|4399.01|4398.72|4398.72|0
1605713130000|2020-11-18 15:25:30|4398.72|4398.72|4398.33|4398.33|4398.77|4398.77|4398.33|4398.33|0
1605713140000|2020-11-18 15:25:40|4398.62|4398.62|4399.09|4399.09|4399.62|4399.62|4398.62|4398.62|0
1605713150000|2020-11-18 15:25:50|4399.38|4399.38|4398.94|4398.94|4399.38|4399.38|4398.94|4398.94|0
1605713160000|2020-11-18 15:26:00|4399.16|4399.16|4400.13|4400.13|4400.13|4400.13|4399.16|4399.16|0
1605713170000|2020-11-18 15:26:10|4400.43|4400.43|4399.38|4399.38|4400.43|4400.43|4399.38|4399.38|0
1605713180000|2020-11-18 15:26:20|4399.09|4399.09|4398.87|4398.87|4399.09|4399.09|4398.87|4398.87|0
1605713190000|2020-11-18 15:26:30|4398.65|4398.65|4400.84|4400.84|4400.88|4400.88|4398.35|4398.35|0
1605713200000|2020-11-18 15:26:40|4401.13|4401.13|4401.13|4401.13|4401.13|4401.13|4401.13|4401.13|0
1605713210000|2020-11-18 15:26:50|4401.35|4401.35|4400.84|4400.84|4401.35|4401.35|4400.84|4400.84|0
1605713220000|2020-11-18 15:27:00|4400.16|4400.16|4400.74|4400.74|4400.74|4400.74|4399.91|4399.91|0
1605713230000|2020-11-18 15:27:10|4400.98|4400.98|4402.66|4402.66|4402.66|4402.66|4400.98|4400.98|0
1605713240000|2020-11-18 15:27:20|4402.37|4402.37|4402.37|4402.37|4402.37|4402.37|4402.15|4402.15|0
1605713250000|2020-11-18 15:27:30|4402.13|4402.13|4402.4|4402.4|4402.45|4402.45|4402.13|4402.13|0
1605713260000|2020-11-18 15:27:40|4402.5|4402.5|4401.18|4401.18|4402.98|4402.98|4401.18|4401.18|0
1605713270000|2020-11-18 15:27:50|4400.26|4400.26|4397.92|4397.92|4400.26|4400.26|4397.92|4397.92|0
1605713280000|2020-11-18 15:28:00|4397.95|4397.95|4397.05|4397.05|4397.95|4397.95|4397.05|4397.05|0
1605713290000|2020-11-18 15:28:10|4397.35|4397.35|4398.17|4398.17|4398.17|4398.17|4397.35|4397.35|0
1605713300000|2020-11-18 15:28:20|4398.39|4398.39|4400.07|4400.07|4400.07|4400.07|4398.39|4398.39|0
1605713310000|2020-11-18 15:28:30|4400.36|4400.36|4400.12|4400.12|4400.36|4400.36|4400.12|4400.12|0
1605713320000|2020-11-18 15:28:40|4400.41|4400.41|4400.66|4400.66|4400.88|4400.88|4400.36|4400.36|0
1605713330000|2020-11-18 15:28:50|4400.41|4400.41|4400.66|4400.66|4400.66|4400.66|4400.41|4400.41|0
1605713340000|2020-11-18 15:29:00|4400.9|4400.9|4402.72|4402.72|4402.72|4402.72|4400.9|4400.9|0
1605713350000|2020-11-18 15:29:10|4402.48|4402.48|4401.8|4401.8|4402.48|4402.48|4401.8|4401.8|0
1605713360000|2020-11-18 15:29:20|4401.51|4401.51|4401.8|4401.8|4401.8|4401.8|4401.51|4401.51|0
1605713370000|2020-11-18 15:29:30|4402.39|4402.39|4401.58|4401.58|4402.63|4402.63|4401.58|4401.58|0
1605713380000|2020-11-18 15:29:40|4401.34|4401.34|4401.63|4401.63|4401.63|4401.63|4401.34|4401.34|0
1605713390000|2020-11-18 15:29:50|4401.85|4401.85|4402.34|4402.34|4402.85|4402.85|4401.85|4401.85|0
1605713400000|2020-11-18 15:30:00|4403.02|4403.02|4406.35|4406.35|4406.35|4406.35|4403.02|4403.02|0
1605713410000|2020-11-18 15:30:10|4406.11|4406.11|4402.86|4402.86|4406.11|4406.11|4402.3|4402.3|0
1605713420000|2020-11-18 15:30:20|4403.11|4403.11|4403.33|4403.33|4403.57|4403.57|4403.11|4403.11|0
1605713430000|2020-11-18 15:30:30|4403.08|4403.08|4400.84|4400.84|4403.08|4403.08|4400.62|4400.62|0
1605713440000|2020-11-18 15:30:40|4401.14|4401.14|4402.01|4402.01|4402.01|4402.01|4401.14|4401.14|0
1605713450000|2020-11-18 15:30:50|4401.72|4401.72|4402.5|4402.5|4402.5|4402.5|4401.72|4401.72|0
1605713460000|2020-11-18 15:31:00|4401.62|4401.62|4401.25|4401.25|4401.62|4401.62|4400.72|4400.72|0
1605713470000|2020-11-18 15:31:10|4401.04|4401.04|4398.58|4398.58|4401.04|4401.04|4398.58|4398.58|0
1605713480000|2020-11-18 15:31:20|4398.34|4398.34|4398.75|4398.75|4399.04|4399.04|4398.04|4398.04|0
1605713500000|2020-11-18 15:31:40|4398.51|4398.51|4398.29|4398.29|4398.51|4398.51|4398.29|4398.29|0
1605713510000|2020-11-18 15:31:50|4397.99|4397.99|4396.92|4396.92|4398.24|4398.24|4396.92|4396.92|0
1605713520000|2020-11-18 15:32:00|4396.49|4396.49|4396.49|4396.49|4397.56|4397.56|4395.95|4395.95|0
1605713530000|2020-11-18 15:32:10|4397.41|4397.41|4397.67|4397.67|4398.21|4398.21|4397.22|4397.22|0
1605713540000|2020-11-18 15:32:20|4397.43|4397.43|4397.5|4397.5|4398.3|4398.3|4397.28|4397.28|0
1605713550000|2020-11-18 15:32:30|4397.3|4397.3|4396.09|4396.09|4397.52|4397.52|4396.09|4396.09|0
1605713560000|2020-11-18 15:32:40|4396.05|4396.05|4392.99|4392.99|4396.05|4396.05|4392.99|4392.99|0
1605713570000|2020-11-18 15:32:50|4393.23|4393.23|4395|4395|4395|4395|4392.99|4392.99|0
1605713580000|2020-11-18 15:33:00|4395.22|4395.22|4394.54|4394.54|4395.22|4395.22|4393.76|4393.76|0
1605713590000|2020-11-18 15:33:10|4394.76|4394.76|4395.05|4395.05|4395.05|4395.05|4394.76|4394.76|0
1605713600000|2020-11-18 15:33:20|4395.27|4395.27|4393.45|4393.45|4395.97|4395.97|4393.45|4393.45|0
1605713610000|2020-11-18 15:33:30|4393.23|4393.23|4393.23|4393.23|4393.23|4393.23|4392.28|4392.28|0
1605713620000|2020-11-18 15:33:40|4392.98|4392.98|4392.47|4392.47|4392.98|4392.98|4392.47|4392.47|0
1605713630000|2020-11-18 15:33:50|4392.76|4392.76|4392.52|4392.52|4392.76|4392.76|4392.52|4392.52|0
1605713640000|2020-11-18 15:34:00|4393.01|4393.01|4393.2|4393.2|4393.23|4393.23|4393.01|4393.01|0
1605713650000|2020-11-18 15:34:10|4392.98|4392.98|4392.68|4392.68|4392.98|4392.98|4392.47|4392.47|0
1605713660000|2020-11-18 15:34:20|4392.98|4392.98|4392.76|4392.76|4392.98|4392.98|4392.76|4392.76|0
1605713670000|2020-11-18 15:34:30|4392.98|4392.98|4396.75|4396.75|4396.75|4396.75|4392.98|4392.98|0
1605713680000|2020-11-18 15:34:40|4396|4396|4394.49|4394.49|4396|4396|4394.49|4394.49|0
1605713690000|2020-11-18 15:34:50|4394.19|4394.19|4391.95|4391.95|4394.19|4394.19|4391.95|4391.95|0
1605713700000|2020-11-18 15:35:00|4390.98|4390.98|4390.25|4390.25|4390.98|4390.98|4390.01|4390.01|0
1605713710000|2020-11-18 15:35:10|4390.47|4390.47|4391.53|4391.53|4391.53|4391.53|4390.47|4390.47|0
1605713720000|2020-11-18 15:35:20|4391.28|4391.28|4389.69|4389.69|4391.28|4391.28|4389.62|4389.62|0
1605713730000|2020-11-18 15:35:30|4389.91|4389.91|4390.91|4390.91|4390.91|4390.91|4389.91|4389.91|0
1605713740000|2020-11-18 15:35:40|4390.44|4390.44|4391.22|4391.22|4392.25|4392.25|4390.44|4390.44|0
1605713750000|2020-11-18 15:35:50|4389.98|4389.98|4388.99|4388.99|4389.98|4389.98|4388.99|4388.99|0
1605713760000|2020-11-18 15:36:00|4389.28|4389.28|4390.44|4390.44|4390.44|4390.44|4389.28|4389.28|0
1605713770000|2020-11-18 15:36:10|4390.22|4390.22|4386.99|4386.99|4390.22|4390.22|4386.99|4386.99|0
1605713780000|2020-11-18 15:36:20|4386.69|4386.69|4386.61|4386.61|4386.69|4386.69|4386.61|4386.61|0
1605713790000|2020-11-18 15:36:30|4386.57|4386.57|4383.74|4383.74|4386.57|4386.57|4383.25|4383.25|0
1605713800000|2020-11-18 15:36:40|4383.96|4383.96|4382.93|4382.93|4383.96|4383.96|4382.69|4382.69|0
1605713810000|2020-11-18 15:36:50|4382.69|4382.69|4381.83|4381.83|4382.69|4382.69|4381.31|4381.31|0
1605713820000|2020-11-18 15:37:00|4381.17|4381.17|4380.39|4380.39|4381.17|4381.17|4380.1|4380.1|0
1605713830000|2020-11-18 15:37:10|4380.61|4380.61|4380.4|4380.4|4381.39|4381.39|4380.4|4380.4|0
1605713840000|2020-11-18 15:37:20|4381.06|4381.06|4383.08|4383.08|4383.59|4383.59|4381.06|4381.06|0
1605713850000|2020-11-18 15:37:30|4382.78|4382.78|4382.88|4382.88|4382.88|4382.88|4382.3|4382.3|0
1605713860000|2020-11-18 15:37:40|4382.59|4382.59|4382.08|4382.08|4382.84|4382.84|4382.08|4382.08|0
1605713870000|2020-11-18 15:37:50|4381.64|4381.64|4381.08|4381.08|4381.88|4381.88|4380.21|4380.21|0
1605713880000|2020-11-18 15:38:00|4381.38|4381.38|4384.59|4384.59|4384.59|4384.59|4381.38|4381.38|0
1605713890000|2020-11-18 15:38:10|4384.81|4384.81|4385.32|4385.32|4385.32|4385.32|4384.73|4384.73|0
1605713900000|2020-11-18 15:38:20|4385.61|4385.61|4386.53|4386.53|4386.53|4386.53|4385.32|4385.32|0
1605713910000|2020-11-18 15:38:30|4386.75|4386.75|4384.56|4384.56|4386.75|4386.75|4384.05|4384.05|0
1605713920000|2020-11-18 15:38:40|4384.07|4384.07|4384.59|4384.59|4384.59|4384.59|4384.07|4384.07|0
1605713930000|2020-11-18 15:38:50|4384.29|4384.29|4384.59|4384.59|4384.59|4384.59|4384.29|4384.29|0
1605713940000|2020-11-18 15:39:00|4384.37|4384.37|4383.83|4383.83|4384.59|4384.59|4383.83|4383.83|0
1605713950000|2020-11-18 15:39:10|4383.59|4383.59|4382.32|4382.32|4383.59|4383.59|4382.32|4382.32|0
1605713960000|2020-11-18 15:39:20|4382.86|4382.86|4381.64|4381.64|4382.86|4382.86|4380.92|4380.92|0
1605713970000|2020-11-18 15:39:30|4381.42|4381.42|4381.88|4381.88|4381.88|4381.88|4380.94|4380.94|0
1605713980000|2020-11-18 15:39:40|4382.62|4382.62|4381.64|4381.64|4382.62|4382.62|4381.64|4381.64|0
1605713990000|2020-11-18 15:39:50|4381.4|4381.4|4380.89|4380.89|4381.4|4381.4|4380.89|4380.89|0
1605714000000|2020-11-18 15:40:00|4381.13|4381.13|4381.16|4381.16|4381.16|4381.16|4381.13|4381.13|0
1605714010000|2020-11-18 15:40:10|4380.67|4380.67|4381.67|4381.67|4381.67|4381.67|4380.38|4380.38|0
1605714020000|2020-11-18 15:40:20|4382.81|4382.81|4382.86|4382.86|4383.57|4383.57|4382.81|4382.81|0
1605714030000|2020-11-18 15:40:30|4382.64|4382.64|4382.64|4382.64|4382.64|4382.64|4382.64|4382.64|0
1605714040000|2020-11-18 15:40:40|4382.35|4382.35|4380.89|4380.89|4382.35|4382.35|4380.36|4380.36|0
1605714050000|2020-11-18 15:40:50|4380.3|4380.3|4378.41|4378.41|4380.3|4380.3|4378.41|4378.41|0
1605714060000|2020-11-18 15:41:00|4378.65|4378.65|4378.36|4378.36|4378.65|4378.65|4378.12|4378.12|0
1605714070000|2020-11-18 15:41:10|4378.14|4378.14|4376.85|4376.85|4378.14|4378.14|4376.14|4376.14|0
1605714080000|2020-11-18 15:41:20|4377.36|4377.36|4379.57|4379.57|4379.57|4379.57|4377.36|4377.36|0
1605714090000|2020-11-18 15:41:30|4379.82|4379.82|4381.76|4381.76|4381.76|4381.76|4379.82|4379.82|0
1605714100000|2020-11-18 15:41:40|4382.06|4382.06|4383.78|4383.78|4383.78|4383.78|4382.06|4382.06|0
1605714110000|2020-11-18 15:41:50|4383.35|4383.35|4382.06|4382.06|4383.35|4383.35|4382.06|4382.06|0
1605714120000|2020-11-18 15:42:00|4381.84|4381.84|4382.06|4382.06|4382.57|4382.57|4381.54|4381.54|0
1605714130000|2020-11-18 15:42:10|4381.76|4381.76|4381.3|4381.3|4382.35|4382.35|4381.3|4381.3|0
1605714140000|2020-11-18 15:42:20|4381.54|4381.54|4380.01|4380.01|4381.54|4381.54|4380.01|4380.01|0
1605714150000|2020-11-18 15:42:30|4379.99|4379.99|4378.92|4378.92|4379.99|4379.99|4378.92|4378.92|0
1605714160000|2020-11-18 15:42:40|4379.21|4379.21|4379.48|4379.48|4379.48|4379.48|4378.99|4378.99|0
1605714170000|2020-11-18 15:42:50|4378.77|4378.77|4378.82|4378.82|4379.32|4379.32|4378.77|4378.77|0
1605714180000|2020-11-18 15:43:00|4379.11|4379.11|4377.57|4377.57|4379.3|4379.3|4377.57|4377.57|0
1605714190000|2020-11-18 15:43:10|4377.28|4377.28|4377.28|4377.28|4377.28|4377.28|4376.99|4376.99|0
1605714200000|2020-11-18 15:43:20|4377.57|4377.57|4377.87|4377.87|4377.87|4377.87|4377.28|4377.28|0
1605714210000|2020-11-18 15:43:30|4378.09|4378.09|4378.09|4378.09|4378.09|4378.09|4377.87|4377.87|0
1605714220000|2020-11-18 15:43:40|4377.79|4377.79|4378.33|4378.33|4378.33|4378.33|4377.74|4377.74|0
1605714230000|2020-11-18 15:43:50|4378.57|4378.57|4378.81|4378.81|4378.81|4378.81|4378.52|4378.52|0
1605714240000|2020-11-18 15:44:00|4378.37|4378.37|4377.27|4377.27|4378.37|4378.37|4377.27|4377.27|0
1605714250000|2020-11-18 15:44:10|4377.49|4377.49|4380.17|4380.17|4380.17|4380.17|4377.49|4377.49|0
1605714260000|2020-11-18 15:44:20|4379.87|4379.87|4380.17|4380.17|4380.17|4380.17|4379.87|4379.87|0
1605714270000|2020-11-18 15:44:30|4380.61|4380.61|4379.32|4379.32|4380.61|4380.61|4379.32|4379.32|0
1605714280000|2020-11-18 15:44:40|4379.02|4379.02|4377.81|4377.81|4379.02|4379.02|4377.81|4377.81|0
1605714290000|2020-11-18 15:44:50|4377.51|4377.51|4376.13|4376.13|4377.51|4377.51|4376.13|4376.13|0
1605714300000|2020-11-18 15:45:00|4375.84|4375.84|4375.18|4375.18|4375.84|4375.84|4375.18|4375.18|0
1605714310000|2020-11-18 15:45:10|4374.45|4374.45|4376.13|4376.13|4376.13|4376.13|4374.45|4374.45|0
1605714320000|2020-11-18 15:45:20|4376.35|4376.35|4376.42|4376.42|4376.93|4376.93|4376.35|4376.35|0
1605714330000|2020-11-18 15:45:30|4377.01|4377.01|4377.93|4377.93|4377.93|4377.93|4377.01|4377.01|0
1605714340000|2020-11-18 15:45:40|4378.37|4378.37|4376.71|4376.71|4378.37|4378.37|4376.71|4376.71|0
1605714350000|2020-11-18 15:45:50|4376.42|4376.42|4374.96|4374.96|4376.42|4376.42|4374.96|4374.96|0
1605714360000|2020-11-18 15:46:00|4375.26|4375.26|4375.7|4375.7|4375.7|4375.7|4375.19|4375.19|0
1605714370000|2020-11-18 15:46:10|4375.92|4375.92|4376.4|4376.4|4376.4|4376.4|4375.92|4375.92|0
1605714380000|2020-11-18 15:46:20|4377.21|4377.21|4377.43|4377.43|4379.75|4379.75|4377.21|4377.21|0
1605714400000|2020-11-18 15:46:40|4377.47|4377.47|4377.28|4377.28|4377.47|4377.47|4376.98|4376.98|0
1605714410000|2020-11-18 15:46:50|4376.84|4376.84|4375.55|4375.55|4377.84|4377.84|4375.55|4375.55|0
1605714420000|2020-11-18 15:47:00|4375.31|4375.31|4373.8|4373.8|4375.57|4375.57|4373.58|4373.58|0
1605714430000|2020-11-18 15:47:10|4374.09|4374.09|4374.38|4374.38|4374.38|4374.38|4374.09|4374.09|0
1605714440000|2020-11-18 15:47:20|4374.68|4374.68|4374.85|4374.85|4375.14|4375.14|4374.38|4374.38|0
1605714450000|2020-11-18 15:47:30|4375.06|4375.06|4376.91|4376.91|4376.91|4376.91|4375.06|4375.06|0
1605714460000|2020-11-18 15:47:40|4377.35|4377.35|4378.16|4378.16|4378.16|4378.16|4377.35|4377.35|0
1605714470000|2020-11-18 15:47:50|4377.57|4377.57|4377.92|4377.92|4378.14|4378.14|4377.56|4377.56|0
1605714480000|2020-11-18 15:48:00|4378.17|4378.17|4378.85|4378.85|4380.16|4380.16|4378.17|4378.17|0
1605714490000|2020-11-18 15:48:10|4378.55|4378.55|4378.31|4378.31|4378.8|4378.8|4378.31|4378.31|0
1605714500000|2020-11-18 15:48:20|4378.3|4378.3|4376.57|4376.57|4378.3|4378.3|4376.35|4376.35|0
1605714510000|2020-11-18 15:48:30|4376.86|4376.86|4377.37|4377.37|4377.37|4377.37|4376.86|4376.86|0
1605714520000|2020-11-18 15:48:40|4377.59|4377.59|4378.15|4378.15|4378.32|4378.32|4377.59|4377.59|0
1605714530000|2020-11-18 15:48:50|4378.37|4378.37|4378.96|4378.96|4378.96|4378.96|4378.37|4378.37|0
1605714540000|2020-11-18 15:49:00|4379.17|4379.17|4379.9|4379.9|4380.34|4380.34|4379.17|4379.17|0
1605714550000|2020-11-18 15:49:10|4379.42|4379.42|4379.37|4379.37|4379.42|4379.42|4379.12|4379.12|0
1605714560000|2020-11-18 15:49:20|4379.12|4379.12|4377.59|4377.59|4379.12|4379.12|4377.59|4377.59|0
1605714570000|2020-11-18 15:49:30|4377.35|4377.35|4378.86|4378.86|4378.86|4378.86|4376.89|4376.89|0
1605714580000|2020-11-18 15:49:40|4379.1|4379.1|4379.1|4379.1|4379.1|4379.1|4378.52|4378.52|0
1605714590000|2020-11-18 15:49:50|4378.88|4378.88|4378.88|4378.88|4378.88|4378.88|4378.88|4378.88|0
1605714600000|2020-11-18 15:50:00|4379.1|4379.1|4379.32|4379.32|4379.32|4379.32|4379.1|4379.1|0
1605714610000|2020-11-18 15:50:10|4379.1|4379.1|4379.1|4379.1|4379.1|4379.1|4379.1|4379.1|0
1605714620000|2020-11-18 15:50:20|4378.66|4378.66|4378.91|4378.91|4378.91|4378.91|4378.66|4378.66|0
1605714630000|2020-11-18 15:50:30|4378.61|4378.61|4376.81|4376.81|4378.61|4378.61|4376.81|4376.81|0
1605714640000|2020-11-18 15:50:40|4376.57|4376.57|4375.74|4375.74|4376.57|4376.57|4375.74|4375.74|0
1605714660000|2020-11-18 15:51:00|4375.45|4375.45|4373.32|4373.32|4375.45|4375.45|4373.32|4373.32|0
1605714670000|2020-11-18 15:51:10|4373.54|4373.54|4372.61|4372.61|4373.58|4373.58|4372.61|4372.61|0
1605714680000|2020-11-18 15:51:20|4372.9|4372.9|4373.12|4373.12|4373.12|4373.12|4372.9|4372.9|0
1605714690000|2020-11-18 15:51:30|4373.61|4373.61|4375.11|4375.11|4375.11|4375.11|4373.61|4373.61|0
1605714700000|2020-11-18 15:51:40|4375.41|4375.41|4376.43|4376.43|4376.43|4376.43|4375.41|4375.41|0
1605714710000|2020-11-18 15:51:50|4376.92|4376.92|4376.69|4376.69|4377.45|4377.45|4376.69|4376.69|0
1605714720000|2020-11-18 15:52:00|4376.47|4376.47|4376.23|4376.23|4376.47|4376.47|4376.23|4376.23|0
1605714730000|2020-11-18 15:52:10|4376.52|4376.52|4376.69|4376.69|4377.45|4377.45|4376.52|4376.52|0
1605714740000|2020-11-18 15:52:20|4376.98|4376.98|4378.15|4378.15|4378.44|4378.44|4376.98|4376.98|0
1605714750000|2020-11-18 15:52:30|4378.44|4378.44|4379.66|4379.66|4379.66|4379.66|4378.44|4378.44|0
1605714760000|2020-11-18 15:52:40|4379.07|4379.07|4379.07|4379.07|4379.07|4379.07|4379.07|4379.07|0
1605714770000|2020-11-18 15:52:50|4378.83|4378.83|4378.83|4378.83|4379.12|4379.12|4378.83|4378.83|0
1605714780000|2020-11-18 15:53:00|4379.12|4379.12|4379.12|4379.12|4379.12|4379.12|4379.12|4379.12|0
1605714790000|2020-11-18 15:53:10|4378.68|4378.68|4379.12|4379.12|4379.12|4379.12|4378.68|4378.68|0
1605714800000|2020-11-18 15:53:20|4379.34|4379.34|4380.34|4380.34|4380.34|4380.34|4379.34|4379.34|0
1605714810000|2020-11-18 15:53:30|4380.8|4380.8|4383.14|4383.14|4383.19|4383.19|4380.8|4380.8|0
1605714820000|2020-11-18 15:53:40|4382.6|4382.6|4382.31|4382.31|4382.6|4382.6|4382.31|4382.31|0
1605714830000|2020-11-18 15:53:50|4382.09|4382.09|4382.84|4382.84|4382.84|4382.84|4381.87|4381.87|0
1605714840000|2020-11-18 15:54:00|4383.06|4383.06|4382.14|4382.14|4383.06|4383.06|4382.14|4382.14|0
1605714850000|2020-11-18 15:54:10|4381.24|4381.24|4382.63|4382.63|4382.63|4382.63|4381.24|4381.24|0
1605714870000|2020-11-18 15:54:30|4382.41|4382.41|4382.9|4382.9|4383.19|4383.19|4382.41|4382.41|0
1605714880000|2020-11-18 15:54:40|4382.68|4382.68|4382.68|4382.68|4382.68|4382.68|4382.68|4382.68|0
1605714890000|2020-11-18 15:54:50|4382.9|4382.9|4382.6|4382.6|4383.19|4383.19|4382.6|4382.6|0
1605714900000|2020-11-18 15:55:00|4382.38|4382.38|4382.55|4382.55|4382.84|4382.84|4382.38|4382.38|0
1605714910000|2020-11-18 15:55:10|4382.09|4382.09|4381.84|4381.84|4382.09|4382.09|4381.84|4381.84|0
1605714920000|2020-11-18 15:55:20|4381.86|4381.86|4381.34|4381.34|4381.86|4381.86|4381.1|4381.1|0
1605714930000|2020-11-18 15:55:30|4381.64|4381.64|4380.52|4380.52|4381.64|4381.64|4380.52|4380.52|0
1605714960000|2020-11-18 15:56:00|4380.27|4380.27|4380.57|4380.57|4380.57|4380.57|4379.84|4379.84|0
1605714970000|2020-11-18 15:56:10|4381.34|4381.34|4381.05|4381.05|4381.56|4381.56|4380.61|4380.61|0
1605714980000|2020-11-18 15:56:20|4380.81|4380.81|4379.54|4379.54|4380.81|4380.81|4379.54|4379.54|0
1605714990000|2020-11-18 15:56:30|4379.52|4379.52|4379.81|4379.81|4379.81|4379.81|4379.23|4379.23|0
1605715010000|2020-11-18 15:56:50|4380.05|4380.05|4380.27|4380.27|4380.52|4380.52|4380.05|4380.05|0
1605715020000|2020-11-18 15:57:00|4379.98|4379.98|4378.2|4378.2|4379.98|4379.98|4378.2|4378.2|0
1605715030000|2020-11-18 15:57:10|4377.47|4377.47|4376.74|4376.74|4377.47|4377.47|4376.45|4376.45|0
1605715040000|2020-11-18 15:57:20|4376.73|4376.73|4375.22|4375.22|4376.73|4376.73|4375.22|4375.22|0
1605715050000|2020-11-18 15:57:30|4375.44|4375.44|4375.44|4375.44|4375.44|4375.44|4375.44|4375.44|0
1605715060000|2020-11-18 15:57:40|4375.42|4375.42|4374.45|4374.45|4375.49|4375.49|4374.45|4374.45|0
1605715070000|2020-11-18 15:57:50|4374.74|4374.74|4374.75|4374.75|4374.75|4374.75|4374.16|4374.16|0
1605715080000|2020-11-18 15:58:00|4374.51|4374.51|4373.92|4373.92|4374.51|4374.51|4373.92|4373.92|0
1605715090000|2020-11-18 15:58:10|4373.93|4373.93|4375.23|4375.23|4376.28|4376.28|4373.72|4373.72|0
1605715100000|2020-11-18 15:58:20|4375.45|4375.45|4373.72|4373.72|4375.45|4375.45|4373.72|4373.72|0
1605715110000|2020-11-18 15:58:30|4373.94|4373.94|4374.24|4374.24|4374.24|4374.24|4373.94|4373.94|0
1605715120000|2020-11-18 15:58:40|4374.53|4374.53|4375.28|4375.28|4375.58|4375.58|4374.53|4374.53|0
1605715130000|2020-11-18 15:58:50|4374.77|4374.77|4374.48|4374.48|4374.77|4374.77|4374.48|4374.48|0
1605715140000|2020-11-18 15:59:00|4373.99|4373.99|4374.53|4374.53|4374.53|4374.53|4373.99|4373.99|0
1605715150000|2020-11-18 15:59:10|4373.94|4373.94|4373.7|4373.7|4373.94|4373.94|4373.7|4373.7|0
1605715160000|2020-11-18 15:59:20|4373.26|4373.26|4373.77|4373.77|4374.29|4374.29|4373.26|4373.26|0
1605715170000|2020-11-18 15:59:30|4373.48|4373.48|4372.52|4372.52|4373.97|4373.97|4372.52|4372.52|0
1605715180000|2020-11-18 15:59:40|4371.79|4371.79|4372.38|4372.38|4372.38|4372.38|4371.79|4371.79|0
1605715190000|2020-11-18 15:59:50|4372.82|4372.82|4373.14|4373.14|4373.4|4373.4|4372.82|4372.82|0
1605715200000|2020-11-18 16:00:00|4372.85|4372.85|4374.6|4374.6|4374.6|4374.6|4372.61|4372.61|0
1605715210000|2020-11-18 16:00:10|4374.84|4374.84|4375.65|4375.65|4375.65|4375.65|4374.84|4374.84|0
1605715220000|2020-11-18 16:00:20|4375.94|4375.94|4375.16|4375.16|4375.94|4375.94|4375.16|4375.16|0
1605715230000|2020-11-18 16:00:30|4375.68|4375.68|4376.16|4376.16|4376.16|4376.16|4375.68|4375.68|0
1605715240000|2020-11-18 16:00:40|4375.94|4375.94|4376.24|4376.24|4376.24|4376.24|4375.94|4375.94|0
1605715250000|2020-11-18 16:00:50|4376.48|4376.48|4377.5|4377.5|4377.5|4377.5|4376.48|4376.48|0
1605715260000|2020-11-18 16:01:00|4377.79|4377.79|4380.01|4380.01|4380.01|4380.01|4377.79|4377.79|0
1605715270000|2020-11-18 16:01:10|4380.23|4380.23|4380.52|4380.52|4380.52|4380.52|4380.23|4380.23|0
1605715280000|2020-11-18 16:01:20|4380.3|4380.3|4380.59|4380.59|4380.59|4380.59|4380.3|4380.3|0
1605715290000|2020-11-18 16:01:30|4380.06|4380.06|4380.06|4380.06|4380.06|4380.06|4379.77|4379.77|0
1605715300000|2020-11-18 16:01:40|4380.28|4380.28|4380.93|4380.93|4380.93|4380.93|4380.28|4380.28|0
1605715310000|2020-11-18 16:01:50|4381.66|4381.66|4384.56|4384.56|4384.56|4384.56|4381.66|4381.66|0
1605715320000|2020-11-18 16:02:00|4384.85|4384.85|4384.85|4384.85|4384.85|4384.85|4384.85|4384.85|0
1605715330000|2020-11-18 16:02:10|4384.64|4384.64|4384.44|4384.44|4384.64|4384.64|4384.15|4384.15|0
1605715340000|2020-11-18 16:02:20|4384.88|4384.88|4384.59|4384.59|4385.39|4385.39|4384.59|4384.59|0
1605715350000|2020-11-18 16:02:30|4385.17|4385.17|4387.4|4387.4|4387.98|4387.98|4385.17|4385.17|0
1605715360000|2020-11-18 16:02:40|4387.1|4387.1|4387.4|4387.4|4387.4|4387.4|4387.1|4387.1|0
1605715380000|2020-11-18 16:03:00|4387.18|4387.18|4387.47|4387.47|4387.47|4387.47|4387.18|4387.18|0
1605715390000|2020-11-18 16:03:10|4387.18|4387.18|4387.7|4387.7|4387.7|4387.7|4387.18|4387.18|0
1605715400000|2020-11-18 16:03:20|4387.94|4387.94|4388.13|4388.13|4388.89|4388.89|4387.94|4387.94|0
1605715410000|2020-11-18 16:03:30|4388.94|4388.94|4389.23|4389.23|4389.23|4389.23|4388.94|4388.94|0
1605715420000|2020-11-18 16:03:40|4389.19|4389.19|4389.12|4389.12|4389.19|4389.19|4388.9|4388.9|0
1605715430000|2020-11-18 16:03:50|4389.16|4389.16|4390.18|4390.18|4390.18|4390.18|4389.16|4389.16|0
1605715440000|2020-11-18 16:04:00|4390.86|4390.86|4392.42|4392.42|4392.64|4392.64|4390.86|4390.86|0
1605715450000|2020-11-18 16:04:10|4392.66|4392.66|4392.33|4392.33|4393.13|4393.13|4392.33|4392.33|0
1605715470000|2020-11-18 16:04:30|4392.57|4392.57|4390.26|4390.26|4392.57|4392.57|4390.26|4390.26|0
1605715480000|2020-11-18 16:04:40|4389.97|4389.97|4389.24|4389.24|4389.97|4389.97|4389.24|4389.24|0
1605715490000|2020-11-18 16:04:50|4388.14|4388.14|4387.53|4387.53|4388.14|4388.14|4387.53|4387.53|0
1605715500000|2020-11-18 16:05:00|4387.24|4387.24|4386.27|4386.27|4387.53|4387.53|4386.27|4386.27|0
1605715510000|2020-11-18 16:05:10|4385.83|4385.83|4386.88|4386.88|4386.88|4386.88|4385.83|4385.83|0
1605715520000|2020-11-18 16:05:20|4386.58|4386.58|4386.53|4386.53|4386.58|4386.58|4386.29|4386.29|0
1605715530000|2020-11-18 16:05:30|4388.14|4388.14|4388.6|4388.6|4388.6|4388.6|4388.14|4388.14|0
1605715540000|2020-11-18 16:05:40|4388.82|4388.82|4388.82|4388.82|4388.82|4388.82|4388.82|4388.82|0
1605715550000|2020-11-18 16:05:50|4389.07|4389.07|4389.07|4389.07|4389.07|4389.07|4389.07|4389.07|0
1605715560000|2020-11-18 16:06:00|4389.29|4389.29|4390.06|4390.06|4390.06|4390.06|4389.29|4389.29|0
1605715570000|2020-11-18 16:06:10|4389.82|4389.82|4389.82|4389.82|4390.06|4390.06|4389.82|4389.82|0
1605715580000|2020-11-18 16:06:20|4390.26|4390.26|4390.58|4390.58|4390.74|4390.74|4390.26|4390.26|0
1605715590000|2020-11-18 16:06:30|4389.68|4389.68|4390.41|4390.41|4390.41|4390.41|4389.68|4389.68|0
1605715600000|2020-11-18 16:06:40|4390.16|4390.16|4391.92|4391.92|4391.92|4391.92|4390.16|4390.16|0
1605715610000|2020-11-18 16:06:50|4391.62|4391.62|4392.57|4392.57|4392.57|4392.57|4391.62|4391.62|0
1605715620000|2020-11-18 16:07:00|4393.16|4393.16|4393.89|4393.89|4393.89|4393.89|4393.16|4393.16|0
1605715640000|2020-11-18 16:07:20|4394.18|4394.18|4394.35|4394.35|4394.35|4394.35|4393.89|4393.89|0
1605715660000|2020-11-18 16:07:40|4394.64|4394.64|4394.64|4394.64|4394.64|4394.64|4394.64|4394.64|0
1605715670000|2020-11-18 16:07:50|4394.66|4394.66|4392.1|4392.1|4394.66|4394.66|4392.1|4392.1|0
1605715680000|2020-11-18 16:08:00|4391.81|4391.81|4391.81|4391.81|4391.81|4391.81|4391.81|4391.81|0
1605715690000|2020-11-18 16:08:10|4391.11|4391.11|4391.4|4391.4|4391.4|4391.4|4391.11|4391.11|0
1605715700000|2020-11-18 16:08:20|4390.81|4390.81|4389.89|4389.89|4390.81|4390.81|4388.65|4388.65|0
1605715710000|2020-11-18 16:08:30|4390.11|4390.11|4390.89|4390.89|4390.89|4390.89|4389.67|4389.67|0
1605715720000|2020-11-18 16:08:40|4391.18|4391.18|4392.1|4392.1|4392.1|4392.1|4391.18|4391.18|0
1605715730000|2020-11-18 16:08:50|4392.34|4392.34|4393.17|4393.17|4393.17|4393.17|4392.34|4392.34|0
1605715740000|2020-11-18 16:09:00|4393.61|4393.61|4393.61|4393.61|4393.61|4393.61|4393.61|4393.61|0
1605715750000|2020-11-18 16:09:10|4394.15|4394.15|4394.07|4394.07|4395.14|4395.14|4394.07|4394.07|0
1605715760000|2020-11-18 16:09:20|4393.83|4393.83|4393.83|4393.83|4393.83|4393.83|4393.83|4393.83|0
1605715770000|2020-11-18 16:09:30|4393.61|4393.61|4394.12|4394.12|4394.12|4394.12|4393.61|4393.61|0
1605715780000|2020-11-18 16:09:40|4394.61|4394.61|4394.61|4394.61|4394.61|4394.61|4394.61|4394.61|0
1605715790000|2020-11-18 16:09:50|4394.83|4394.83|4394.59|4394.59|4395.12|4395.12|4394.58|4394.58|0
1605715800000|2020-11-18 16:10:00|4394.83|4394.83|4394.59|4394.59|4394.83|4394.83|4394.59|4394.59|0
1605715810000|2020-11-18 16:10:10|4394.81|4394.81|4395.1|4395.1|4395.1|4395.1|4394.81|4394.81|0
1605715820000|2020-11-18 16:10:20|4395.58|4395.58|4396.34|4396.34|4396.8|4396.8|4395.58|4395.58|0
1605715830000|2020-11-18 16:10:30|4396.12|4396.12|4396.12|4396.12|4396.12|4396.12|4396.12|4396.12|0
1605715840000|2020-11-18 16:10:40|4396.34|4396.34|4396.12|4396.12|4396.34|4396.34|4396.05|4396.05|0
1605715850000|2020-11-18 16:10:50|4396.34|4396.34|4397.65|4397.65|4397.65|4397.65|4396.34|4396.34|0
1605715860000|2020-11-18 16:11:00|4398.09|4398.09|4398.09|4398.09|4398.09|4398.09|4398.09|4398.09|0
1605715880000|2020-11-18 16:11:20|4398.31|4398.31|4398.38|4398.38|4398.6|4398.6|4398.31|4398.31|0
1605715890000|2020-11-18 16:11:30|4398.16|4398.16|4398.9|4398.9|4398.9|4398.9|4398.16|4398.16|0
1605715900000|2020-11-18 16:11:40|4398.68|4398.68|4398.43|4398.43|4398.68|4398.68|4397.68|4397.68|0
1605715910000|2020-11-18 16:11:50|4398.21|4398.21|4398.68|4398.68|4398.68|4398.68|4398.21|4398.21|0
1605715920000|2020-11-18 16:12:00|4398.9|4398.9|4399.48|4399.48|4399.48|4399.48|4398.9|4398.9|0
1605715930000|2020-11-18 16:12:10|4399.02|4399.02|4399.02|4399.02|4399.02|4399.02|4399.02|4399.02|0
1605715940000|2020-11-18 16:12:20|4398.8|4398.8|4399.02|4399.02|4399.02|4399.02|4398.8|4398.8|0
1605715950000|2020-11-18 16:12:30|4398.73|4398.73|4398.95|4398.95|4398.95|4398.95|4398.73|4398.73|0
1605715960000|2020-11-18 16:12:40|4399.16|4399.16|4399.19|4399.19|4399.43|4399.43|4398.95|4398.95|0
1605715970000|2020-11-18 16:12:50|4399.48|4399.48|4399.72|4399.72|4399.72|4399.72|4399.48|4399.48|0
1605715980000|2020-11-18 16:13:00|4399.43|4399.43|4398.43|4398.43|4399.72|4399.72|4398.43|4398.43|0
1605715990000|2020-11-18 16:13:10|4398.73|4398.73|4398.97|4398.97|4398.97|4398.97|4398.73|4398.73|0
1605716000000|2020-11-18 16:13:20|4399.19|4399.19|4398.43|4398.43|4399.19|4399.19|4398.43|4398.43|0
1605716010000|2020-11-18 16:13:30|4398.42|4398.42|4394.62|4394.62|4398.42|4398.42|4394.62|4394.62|0
1605716020000|2020-11-18 16:13:40|4394.86|4394.86|4396.96|4396.96|4396.96|4396.96|4394.86|4394.86|0
1605716030000|2020-11-18 16:13:50|4397.25|4397.25|4397.25|4397.25|4397.25|4397.25|4397.25|4397.25|0
1605716040000|2020-11-18 16:14:00|4397.47|4397.47|4397.95|4397.95|4397.95|4397.95|4397.47|4397.47|0
1605716050000|2020-11-18 16:14:10|4397.66|4397.66|4397.66|4397.66|4397.66|4397.66|4397.44|4397.44|0
1605716060000|2020-11-18 16:14:20|4397.44|4397.44|4395.93|4395.93|4397.44|4397.44|4395.93|4395.93|0
1605716070000|2020-11-18 16:14:30|4395.64|4395.64|4395.35|4395.35|4395.64|4395.64|4395.35|4395.35|0
1605716080000|2020-11-18 16:14:40|4395.38|4395.38|4396.88|4396.88|4396.88|4396.88|4395.37|4395.37|0
1605716090000|2020-11-18 16:14:50|4397.1|4397.1|4397.1|4397.1|4397.1|4397.1|4397.1|4397.1|0
1605716100000|2020-11-18 16:15:00|4396.63|4396.63|4396.63|4396.63|4396.63|4396.63|4396.63|4396.63|0
1605716110000|2020-11-18 16:15:10|4396.34|4396.34|4396.34|4396.34|4396.34|4396.34|4396.34|4396.34|0
1605716120000|2020-11-18 16:15:20|4396.58|4396.58|4395.83|4395.83|4397.02|4397.02|4395.83|4395.83|0
1605716130000|2020-11-18 16:15:30|4395.81|4395.81|4396.81|4396.81|4396.81|4396.81|4395.57|4395.57|0
1605716140000|2020-11-18 16:15:40|4397.3|4397.3|4396.54|4396.54|4397.3|4397.3|4396.3|4396.3|0
1605716150000|2020-11-18 16:15:50|4396.3|4396.3|4395.86|4395.86|4396.3|4396.3|4395.57|4395.57|0
1605716160000|2020-11-18 16:16:00|4395.57|4395.57|4395.57|4395.57|4395.57|4395.57|4395.57|4395.57|0
1605716170000|2020-11-18 16:16:10|4396.08|4396.08|4396.3|4396.3|4396.3|4396.3|4396.08|4396.08|0
1605716180000|2020-11-18 16:16:20|4396.01|4396.01|4396.74|4396.74|4396.74|4396.74|4396.01|4396.01|0
1605716190000|2020-11-18 16:16:30|4397.03|4397.03|4397.93|4397.93|4398.51|4398.51|4396.74|4396.74|0
1605716200000|2020-11-18 16:16:40|4397.47|4397.47|4396.42|4396.42|4397.49|4397.49|4396.42|4396.42|0
1605716210000|2020-11-18 16:16:50|4396.71|4396.71|4396.49|4396.49|4396.71|4396.71|4396.49|4396.49|0
1605716220000|2020-11-18 16:17:00|4396.73|4396.73|4398|4398|4398|4398|4396.73|4396.73|0
1605716230000|2020-11-18 16:17:10|4398.24|4398.24|4398.24|4398.24|4398.24|4398.24|4398.24|4398.24|0
1605716240000|2020-11-18 16:17:20|4398.73|4398.73|4398.95|4398.95|4398.95|4398.95|4398.73|4398.73|0
1605716250000|2020-11-18 16:17:30|4399.16|4399.16|4399.16|4399.16|4399.16|4399.16|4399.16|4399.16|0
1605716270000|2020-11-18 16:17:50|4399.46|4399.46|4400.26|4400.26|4400.5|4400.5|4399.46|4399.46|0
1605716280000|2020-11-18 16:18:00|4400.5|4400.5|4400.77|4400.77|4400.77|4400.77|4400.26|4400.26|0
1605716290000|2020-11-18 16:18:10|4400.48|4400.48|4400.21|4400.21|4400.48|4400.48|4400.19|4400.19|0
1605716300000|2020-11-18 16:18:20|4399.99|4399.99|4398.16|4398.16|4399.99|4399.99|4398.16|4398.16|0
1605716310000|2020-11-18 16:18:30|4397.92|4397.92|4396.7|4396.7|4398.45|4398.45|4396.7|4396.7|0
1605716320000|2020-11-18 16:18:40|4397|4397|4397|4397|4397|4397|4397|4397|0
1605716330000|2020-11-18 16:18:50|4397.29|4397.29|4397.29|4397.29|4397.29|4397.29|4397.29|4397.29|0
1605716340000|2020-11-18 16:19:00|4397.53|4397.53|4397.97|4397.97|4397.97|4397.97|4397.53|4397.53|0
1605716350000|2020-11-18 16:19:10|4398.22|4398.22|4399.52|4399.52|4399.52|4399.52|4398.22|4398.22|0
1605716360000|2020-11-18 16:19:20|4399.74|4399.74|4399.3|4399.3|4399.98|4399.98|4399.3|4399.3|0
1605716370000|2020-11-18 16:19:30|4399.52|4399.52|4400.57|4400.57|4400.57|4400.57|4399.52|4399.52|0
1605716380000|2020-11-18 16:19:40|4400.81|4400.81|4401.4|4401.4|4401.4|4401.4|4400.81|4400.81|0
1605716390000|2020-11-18 16:19:50|4401.84|4401.84|4402.3|4402.3|4402.3|4402.3|4401.84|4401.84|0
1605716400000|2020-11-18 16:20:00|4402.08|4402.08|4401.1|4401.1|4402.1|4402.1|4401.1|4401.1|0
1605716410000|2020-11-18 16:20:10|4401.06|4401.06|4400.85|4400.85|4401.06|4401.06|4400.85|4400.85|0
1605716420000|2020-11-18 16:20:20|4401.6|4401.6|4401.6|4401.6|4402.04|4402.04|4401.6|4401.6|0
1605716430000|2020-11-18 16:20:30|4401.31|4401.31|4400.89|4400.89|4401.31|4401.31|4400.85|4400.85|0
1605716440000|2020-11-18 16:20:40|4400.59|4400.59|4399.4|4399.4|4400.59|4400.59|4399.4|4399.4|0
1605716450000|2020-11-18 16:20:50|4400.13|4400.13|4401.18|4401.18|4401.18|4401.18|4400.13|4400.13|0
1605716460000|2020-11-18 16:21:00|4401.42|4401.42|4401.42|4401.42|4401.42|4401.42|4401.42|4401.42|0
1605716470000|2020-11-18 16:21:10|4401.13|4401.13|4401.4|4401.4|4401.69|4401.69|4401.13|4401.13|0
1605716480000|2020-11-18 16:21:20|4401.1|4401.1|4401.35|4401.35|4401.35|4401.35|4401.1|4401.1|0
1605716490000|2020-11-18 16:21:30|4401.64|4401.64|4400.59|4400.59|4401.86|4401.86|4400.06|4400.06|0
1605716500000|2020-11-18 16:21:40|4400.61|4400.61|4400.87|4400.87|4400.87|4400.87|4400.57|4400.57|0
1605716510000|2020-11-18 16:21:50|4401.08|4401.08|4400.77|4400.77|4401.71|4401.71|4400.53|4400.53|0
1605716520000|2020-11-18 16:22:00|4401.01|4401.01|4401.02|4401.02|4401.02|4401.02|4401.01|4401.01|0
1605716530000|2020-11-18 16:22:10|4401.61|4401.61|4402.07|4402.07|4402.36|4402.36|4401.61|4401.61|0
1605716540000|2020-11-18 16:22:20|4401.82|4401.82|4401.61|4401.61|4401.82|4401.82|4401.36|4401.36|0
1605716550000|2020-11-18 16:22:30|4401.65|4401.65|4402.33|4402.33|4402.33|4402.33|4401.28|4401.28|0
1605716560000|2020-11-18 16:22:40|4402.55|4402.55|4403.08|4403.08|4403.08|4403.08|4402.55|4402.55|0
1605716570000|2020-11-18 16:22:50|4403.32|4403.32|4403.52|4403.52|4403.52|4403.52|4402.79|4402.79|0
1605716580000|2020-11-18 16:23:00|4404.1|4404.1|4403.89|4403.89|4404.59|4404.59|4403.67|4403.67|0
1605716590000|2020-11-18 16:23:10|4403.59|4403.59|4402.6|4402.6|4403.59|4403.59|4402.16|4402.16|0
1605716610000|2020-11-18 16:23:30|4402.3|4402.3|4402.3|4402.3|4402.3|4402.3|4402.3|4402.3|0
1605716620000|2020-11-18 16:23:40|4401.72|4401.72|4401.04|4401.04|4401.72|4401.72|4401.04|4401.04|0
1605716630000|2020-11-18 16:23:50|4401.26|4401.26|4401.19|4401.19|4401.49|4401.49|4401.18|4401.18|0
1605716640000|2020-11-18 16:24:00|4400.9|4400.9|4400.9|4400.9|4400.9|4400.9|4400.9|4400.9|0
1605716650000|2020-11-18 16:24:10|4400.88|4400.88|4400.3|4400.3|4400.88|4400.88|4400.3|4400.3|0
1605716660000|2020-11-18 16:24:20|4399.71|4399.71|4398.23|4398.23|4399.71|4399.71|4398.23|4398.23|0
1605716670000|2020-11-18 16:24:30|4397.93|4397.93|4396.86|4396.86|4397.93|4397.93|4396.86|4396.86|0
1605716680000|2020-11-18 16:24:40|4397.16|4397.16|4396.35|4396.35|4397.16|4397.16|4396.11|4396.11|0
1605716690000|2020-11-18 16:24:50|4396.39|4396.39|4396.9|4396.9|4396.9|4396.9|4396.39|4396.39|0
1605716700000|2020-11-18 16:25:00|4397.14|4397.14|4398.36|4398.36|4398.36|4398.36|4397.14|4397.14|0
1605716710000|2020-11-18 16:25:10|4397.87|4397.87|4400.23|4400.23|4400.4|4400.4|4397.62|4397.62|0
1605716720000|2020-11-18 16:25:20|4400.26|4400.26|4399.45|4399.45|4400.26|4400.26|4399.45|4399.45|0
1605716730000|2020-11-18 16:25:30|4399.43|4399.43|4396.44|4396.44|4399.43|4399.43|4396.44|4396.44|0
1605716740000|2020-11-18 16:25:40|4396.92|4396.92|4395.46|4395.46|4396.92|4396.92|4395.46|4395.46|0
1605716750000|2020-11-18 16:25:50|4395.48|4395.48|4396.72|4396.72|4396.94|4396.94|4395.48|4395.48|0
1605716760000|2020-11-18 16:26:00|4396.43|4396.43|4396.94|4396.94|4396.94|4396.94|4396.43|4396.43|0
1605716770000|2020-11-18 16:26:10|4397.43|4397.43|4396.89|4396.89|4397.43|4397.43|4396.89|4396.89|0
1605716780000|2020-11-18 16:26:20|4397.13|4397.13|4398.05|4398.05|4398.09|4398.09|4397.12|4397.12|0
1605716790000|2020-11-18 16:26:30|4397.76|4397.76|4397.52|4397.52|4397.76|4397.76|4397.52|4397.52|0
1605716800000|2020-11-18 16:26:40|4397.81|4397.81|4398.39|4398.39|4398.39|4398.39|4397.57|4397.57|0
1605716810000|2020-11-18 16:26:50|4398.61|4398.61|4398.18|4398.18|4398.61|4398.61|4398.18|4398.18|0
1605716820000|2020-11-18 16:27:00|4398.42|4398.42|4399.04|4399.04|4399.28|4399.28|4398.42|4398.42|0
1605716830000|2020-11-18 16:27:10|4399.28|4399.28|4399.5|4399.5|4399.72|4399.72|4399.28|4399.28|0
1605716840000|2020-11-18 16:27:20|4399.26|4399.26|4399.49|4399.49|4399.49|4399.49|4398.99|4398.99|0
1605716850000|2020-11-18 16:27:30|4399.92|4399.92|4399.49|4399.49|4399.96|4399.96|4399.49|4399.49|0
1605716860000|2020-11-18 16:27:40|4399.46|4399.46|4400.7|4400.7|4400.7|4400.7|4399.46|4399.46|0
1605716870000|2020-11-18 16:27:50|4400.71|4400.71|4401.37|4401.37|4401.37|4401.37|4400.17|4400.17|0
1605716880000|2020-11-18 16:28:00|4401.61|4401.61|4400.94|4400.94|4401.63|4401.63|4400.94|4400.94|0
1605716890000|2020-11-18 16:28:10|4401.18|4401.18|4401.52|4401.52|4401.74|4401.74|4400.94|4400.94|0
1605716900000|2020-11-18 16:28:20|4401.96|4401.96|4401.25|4401.25|4402.21|4402.21|4401.25|4401.25|0
1605716910000|2020-11-18 16:28:30|4401.27|4401.27|4401.68|4401.68|4401.68|4401.68|4400.97|4400.97|0
1605716920000|2020-11-18 16:28:40|4401.46|4401.46|4401.46|4401.46|4401.46|4401.46|4401.46|4401.46|0
1605716930000|2020-11-18 16:28:50|4401.22|4401.22|4402.7|4402.7|4402.7|4402.7|4400.71|4400.71|0
1605716940000|2020-11-18 16:29:00|4402.92|4402.92|4403.26|4403.26|4403.26|4403.26|4402.21|4402.21|0
1605716950000|2020-11-18 16:29:10|4403.5|4403.5|4402.06|4402.06|4403.57|4403.57|4402.06|4402.06|0
1605716960000|2020-11-18 16:29:20|4401.48|4401.48|4401.54|4401.54|4401.78|4401.78|4400.31|4400.31|0
1605716970000|2020-11-18 16:29:30|4401.78|4401.78|4399.24|4399.24|4401.78|4401.78|4399.24|4399.24|0
1605716980000|2020-11-18 16:29:40|4399.73|4399.73|4399.48|4399.48|4399.78|4399.78|4399.29|4399.29|0
1605716990000|2020-11-18 16:29:50|4398.51|4398.51|4397.35|4397.35|4398.51|4398.51|4397.35|4397.35|0
1605773700000|2020-11-19 08:15:00|4301.88|4301.88|4295.91|4295.91|4301.88|4301.88|4295.91|4295.91|0
1605773710000|2020-11-19 08:15:10|4296.86|4296.86|4296.24|4296.24|4297.45|4297.45|4296.24|4296.24|0
1605773720000|2020-11-19 08:15:20|4295.36|4295.36|4293.82|4293.82|4295.36|4295.36|4293.16|4293.16|0
1605773730000|2020-11-19 08:15:30|4294.7|4294.7|4294.53|4294.53|4295.45|4295.45|4294.53|4294.53|0
1605773740000|2020-11-19 08:15:40|4293.8|4293.8|4294.53|4294.53|4295.02|4295.02|4293.8|4293.8|0
1605773750000|2020-11-19 08:15:50|4294.24|4294.24|4292.34|4292.34|4294.24|4294.24|4292.05|4292.05|0
1605773760000|2020-11-19 08:16:00|4292.36|4292.36|4291.77|4291.77|4292.36|4292.36|4291.77|4291.77|0
1605773770000|2020-11-19 08:16:10|4291.84|4291.84|4289.95|4289.95|4291.84|4291.84|4289.95|4289.95|0
1605773780000|2020-11-19 08:16:20|4290.17|4290.17|4288.68|4288.68|4290.17|4290.17|4288.1|4288.1|0
1605773790000|2020-11-19 08:16:30|4288.97|4288.97|4288.97|4288.97|4288.97|4288.97|4288.68|4288.68|0
1605773800000|2020-11-19 08:16:40|4288.54|4288.54|4287.32|4287.32|4288.54|4288.54|4287.32|4287.32|0
1605773810000|2020-11-19 08:16:50|4287.62|4287.62|4289.1|4289.1|4289.63|4289.63|4287.62|4287.62|0
1605773820000|2020-11-19 08:17:00|4289.07|4289.07|4281.6|4281.6|4289.07|4289.07|4281.6|4281.6|0
1605773830000|2020-11-19 08:17:10|4281.16|4281.16|4280.38|4280.38|4281.16|4281.16|4279.5|4279.5|0
1605773840000|2020-11-19 08:17:20|4280.6|4280.6|4279.92|4279.92|4280.6|4280.6|4279.24|4279.24|0
1605773850000|2020-11-19 08:17:30|4279.29|4279.29|4281.8|4281.8|4281.8|4281.8|4278.78|4278.78|0
1605773860000|2020-11-19 08:17:40|4282.04|4282.04|4281.28|4281.28|4282.04|4282.04|4280.14|4280.14|0
1605773870000|2020-11-19 08:17:50|4281.5|4281.5|4281.33|4281.33|4281.5|4281.5|4279.7|4279.7|0
1605773880000|2020-11-19 08:18:00|4281.63|4281.63|4282.6|4282.6|4282.6|4282.6|4281.41|4281.41|0
1605773890000|2020-11-19 08:18:10|4283.18|4283.18|4282.3|4282.3|4283.18|4283.18|4282.3|4282.3|0
1605773900000|2020-11-19 08:18:20|4282.01|4282.01|4282.43|4282.43|4282.65|4282.65|4281.57|4281.57|0
1605773910000|2020-11-19 08:18:30|4283.4|4283.4|4282.94|4282.94|4283.4|4283.4|4282.65|4282.65|0
1605773920000|2020-11-19 08:18:40|4282.72|4282.72|4282.94|4282.94|4283.42|4283.42|4282.72|4282.72|0
1605773930000|2020-11-19 08:18:50|4282.72|4282.72|4282.94|4282.94|4282.94|4282.94|4282.72|4282.72|0
1605773940000|2020-11-19 08:19:00|4283.64|4283.64|4286.07|4286.07|4286.3|4286.3|4283.64|4283.64|0
1605773950000|2020-11-19 08:19:10|4285.86|4285.86|4286.39|4286.39|4286.39|4286.39|4285.13|4285.13|0
1605773960000|2020-11-19 08:19:20|4286.69|4286.69|4287.2|4287.2|4287.2|4287.2|4285.96|4285.96|0
1605773970000|2020-11-19 08:19:30|4287.83|4287.83|4284.45|4284.45|4287.83|4287.83|4284.45|4284.45|0
1605773980000|2020-11-19 08:19:40|4283.57|4283.57|4283.28|4283.28|4283.57|4283.57|4283.28|4283.28|0
1605773990000|2020-11-19 08:19:50|4283.57|4283.57|4283.81|4283.81|4283.81|4283.81|4283.57|4283.57|0
1605774000000|2020-11-19 08:20:00|4283.28|4283.28|4284.45|4284.45|4284.45|4284.45|4282.28|4282.28|0
1605774010000|2020-11-19 08:20:10|4283.86|4283.86|4283.28|4283.28|4283.86|4283.86|4282.02|4282.02|0
1605774020000|2020-11-19 08:20:20|4283.5|4283.5|4283.5|4283.5|4283.5|4283.5|4283.5|4283.5|0
1605774030000|2020-11-19 08:20:30|4284.45|4284.45|4288.7|4288.7|4288.7|4288.7|4284.45|4284.45|0
1605774040000|2020-11-19 08:20:40|4290.02|4290.02|4292.13|4292.13|4292.13|4292.13|4290.02|4290.02|0
1605774050000|2020-11-19 08:20:50|4293.82|4293.82|4292.19|4292.19|4294.26|4294.26|4292.19|4292.19|0
1605774060000|2020-11-19 08:21:00|4293.08|4293.08|4292.87|4292.87|4293.08|4293.08|4292.87|4292.87|0
1605774070000|2020-11-19 08:21:10|4293.16|4293.16|4293.6|4293.6|4293.6|4293.6|4293.16|4293.16|0
1605774090000|2020-11-19 08:21:30|4293.84|4293.84|4284.74|4284.74|4293.84|4293.84|4284.74|4284.74|0
1605774100000|2020-11-19 08:21:40|4284.01|4284.01|4280.92|4280.92|4284.01|4284.01|4280.92|4280.92|0
1605774110000|2020-11-19 08:21:50|4281.36|4281.36|4282.08|4282.08|4283.18|4283.18|4281.36|4281.36|0
1605774120000|2020-11-19 08:22:00|4281.36|4281.36|4283.26|4283.26|4283.4|4283.4|4281.36|4281.36|0
1605774130000|2020-11-19 08:22:10|4283.48|4283.48|4283.34|4283.34|4284.07|4284.07|4283.34|4283.34|0
1605774140000|2020-11-19 08:22:20|4283.92|4283.92|4285.29|4285.29|4285.29|4285.29|4283.92|4283.92|0
1605774150000|2020-11-19 08:22:30|4285.51|4285.51|4286.48|4286.48|4286.48|4286.48|4285.51|4285.51|0
1605774160000|2020-11-19 08:22:40|4286.19|4286.19|4286.4|4286.4|4286.4|4286.4|4286.19|4286.19|0
1605774170000|2020-11-19 08:22:50|4285.92|4285.92|4283.9|4283.9|4285.92|4285.92|4283.9|4283.9|0
1605774180000|2020-11-19 08:23:00|4283.02|4283.02|4285.55|4285.55|4285.55|4285.55|4283.02|4283.02|0
1605774190000|2020-11-19 08:23:10|4285.77|4285.77|4289.67|4289.67|4289.67|4289.67|4285.77|4285.77|0
1605774200000|2020-11-19 08:23:20|4287.7|4287.7|4286.62|4286.62|4287.7|4287.7|4286.62|4286.62|0
1605774210000|2020-11-19 08:23:30|4286.32|4286.32|4284.96|4284.96|4286.32|4286.32|4284.96|4284.96|0
1605774220000|2020-11-19 08:23:40|4284.67|4284.67|4282.33|4282.33|4284.67|4284.67|4281.85|4281.85|0
1605774230000|2020-11-19 08:23:50|4282.82|4282.82|4284.62|4284.62|4284.62|4284.62|4282.82|4282.82|0
1605774240000|2020-11-19 08:24:00|4284.03|4284.03|4285.96|4285.96|4285.96|4285.96|4283.6|4283.6|0
1605774250000|2020-11-19 08:24:10|4285.47|4285.47|4286.86|4286.86|4286.86|4286.86|4285.47|4285.47|0
1605774260000|2020-11-19 08:24:20|4286.92|4286.92|4292.32|4292.32|4292.32|4292.32|4286.92|4286.92|0
1605774270000|2020-11-19 08:24:30|4292.81|4292.81|4290.83|4290.83|4293.49|4293.49|4290.83|4290.83|0
1605774280000|2020-11-19 08:24:40|4291.95|4291.95|4293.8|4293.8|4294.21|4294.21|4291.95|4291.95|0
1605774290000|2020-11-19 08:24:50|4294.02|4294.02|4294.9|4294.9|4295.19|4295.19|4294.02|4294.02|0
1605774300000|2020-11-19 08:25:00|4295.14|4295.14|4292.29|4292.29|4295.14|4295.14|4291.35|4291.35|0
1605774310000|2020-11-19 08:25:10|4292.32|4292.32|4292.54|4292.54|4292.54|4292.54|4292.32|4292.32|0
1605774320000|2020-11-19 08:25:20|4292.76|4292.76|4294.62|4294.62|4294.62|4294.62|4292.76|4292.76|0
1605774330000|2020-11-19 08:25:30|4296.61|4296.61|4296.54|4296.54|4296.61|4296.61|4296.08|4296.08|0
1605774340000|2020-11-19 08:25:40|4296.78|4296.78|4298.63|4298.63|4298.88|4298.88|4296.78|4296.78|0
1605774350000|2020-11-19 08:25:50|4299.22|4299.22|4300.05|4300.05|4300.05|4300.05|4299.22|4299.22|0
1605774360000|2020-11-19 08:26:00|4300.27|4300.27|4301.7|4301.7|4301.7|4301.7|4300.27|4300.27|0
1605774370000|2020-11-19 08:26:10|4301.92|4301.92|4305.47|4305.47|4305.47|4305.47|4301.92|4301.92|0
1605774380000|2020-11-19 08:26:20|4305.91|4305.91|4306.86|4306.86|4306.86|4306.86|4305.67|4305.67|0
1605774390000|2020-11-19 08:26:30|4307.15|4307.15|4310.09|4310.09|4310.09|4310.09|4307.15|4307.15|0
1605774400000|2020-11-19 08:26:40|4310.33|4310.33|4311.54|4311.54|4311.54|4311.54|4310.33|4310.33|0
1605774410000|2020-11-19 08:26:50|4311.98|4311.98|4311.98|4311.98|4311.98|4311.98|4311.98|4311.98|0
1605774420000|2020-11-19 08:27:00|4311.84|4311.84|4310.23|4310.23|4311.89|4311.89|4310.23|4310.23|0
1605774430000|2020-11-19 08:27:10|4310.41|4310.41|4312.84|4312.84|4313.3|4313.3|4310.41|4310.41|0
1605774440000|2020-11-19 08:27:20|4312.62|4312.62|4311.26|4311.26|4313.45|4313.45|4311.26|4311.26|0
1605774450000|2020-11-19 08:27:30|4310.96|4310.96|4311.01|4311.01|4311.01|4311.01|4309.94|4309.94|0
1605774460000|2020-11-19 08:27:40|4308.75|4308.75|4306.75|4306.75|4308.75|4308.75|4306.46|4306.46|0
1605774470000|2020-11-19 08:27:50|4307.19|4307.19|4307.92|4307.92|4307.92|4307.92|4307.19|4307.19|0
1605774480000|2020-11-19 08:28:00|4307.93|4307.93|4308.13|4308.13|4308.13|4308.13|4307.69|4307.69|0
1605774490000|2020-11-19 08:28:10|4308.56|4308.56|4308.18|4308.18|4308.71|4308.71|4307.4|4307.4|0
1605774500000|2020-11-19 08:28:20|4308.47|4308.47|4309.49|4309.49|4309.49|4309.49|4308.47|4308.47|0
1605774510000|2020-11-19 08:28:30|4309.57|4309.57|4309.57|4309.57|4309.57|4309.57|4309.57|4309.57|0
1605774520000|2020-11-19 08:28:40|4309.58|4309.58|4309.58|4309.58|4309.58|4309.58|4309.58|4309.58|0
1605774530000|2020-11-19 08:28:50|4310.46|4310.46|4313.06|4313.06|4313.06|4313.06|4310.46|4310.46|0
1605774540000|2020-11-19 08:29:00|4312.33|4312.33|4314|4314|4314.24|4314.24|4312.33|4312.33|0
1605774550000|2020-11-19 08:29:10|4312.68|4312.68|4313.26|4313.26|4313.26|4313.26|4312.68|4312.68|0
1605774560000|2020-11-19 08:29:20|4313.7|4313.7|4314.57|4314.57|4314.57|4314.57|4313.7|4313.7|0
1605774570000|2020-11-19 08:29:30|4314.27|4314.27|4314.32|4314.32|4314.32|4314.32|4314.03|4314.03|0
1605774580000|2020-11-19 08:29:40|4314.1|4314.1|4311.91|4311.91|4314.1|4314.1|4311.91|4311.91|0
1605774600000|2020-11-19 08:30:00|4311.67|4311.67|4307.26|4307.26|4311.67|4311.67|4307.26|4307.26|0
1605774610000|2020-11-19 08:30:10|4307.85|4307.85|4306.05|4306.05|4307.85|4307.85|4306.05|4306.05|0
1605774620000|2020-11-19 08:30:20|4306.14|4306.14|4306.5|4306.5|4307.37|4307.37|4306.14|4306.14|0
1605774630000|2020-11-19 08:30:30|4305.62|4305.62|4303.29|4303.29|4305.62|4305.62|4303.29|4303.29|0
1605774640000|2020-11-19 08:30:40|4302.85|4302.85|4304.5|4304.5|4304.5|4304.5|4302.85|4302.85|0
1605774650000|2020-11-19 08:30:50|4304.11|4304.11|4306.69|4306.69|4307.13|4307.13|4303.63|4303.63|0
1605774660000|2020-11-19 08:31:00|4306.99|4306.99|4307.42|4307.42|4308.23|4308.23|4306.99|4306.99|0
1605774670000|2020-11-19 08:31:10|4306.99|4306.99|4307.41|4307.41|4307.41|4307.41|4306.95|4306.95|0
1605774680000|2020-11-19 08:31:20|4307.38|4307.38|4307.24|4307.24|4307.49|4307.49|4307.24|4307.24|0
1605774690000|2020-11-19 08:31:30|4307.83|4307.83|4308.12|4308.12|4308.12|4308.12|4307.83|4307.83|0
1605774700000|2020-11-19 08:31:40|4306.76|4306.76|4306.03|4306.03|4306.76|4306.76|4306.03|4306.03|0
1605774710000|2020-11-19 08:31:50|4305.15|4305.15|4305.15|4305.15|4305.15|4305.15|4305.15|4305.15|0
1605774720000|2020-11-19 08:32:00|4304.86|4304.86|4304.22|4304.22|4305.73|4305.73|4303.98|4303.98|0
1605774730000|2020-11-19 08:32:10|4304.91|4304.91|4304.42|4304.42|4306.73|4306.73|4304.42|4304.42|0
1605774740000|2020-11-19 08:32:20|4304.44|4304.44|4302.69|4302.69|4304.44|4304.44|4302.69|4302.69|0
1605774750000|2020-11-19 08:32:30|4303.42|4303.42|4303.71|4303.71|4304.01|4304.01|4303.42|4303.42|0
1605774760000|2020-11-19 08:32:40|4303.49|4303.49|4303.42|4303.42|4303.49|4303.49|4303.2|4303.2|0
1605774770000|2020-11-19 08:32:50|4302.47|4302.47|4302.47|4302.47|4302.47|4302.47|4302.47|4302.47|0
1605774780000|2020-11-19 08:33:00|4303.59|4303.59|4304.27|4304.27|4304.27|4304.27|4303.59|4303.59|0
1605774790000|2020-11-19 08:33:10|4303.84|4303.84|4303.84|4303.84|4303.84|4303.84|4303.84|4303.84|0
1605774800000|2020-11-19 08:33:20|4303.77|4303.77|4303.84|4303.84|4303.84|4303.84|4303.75|4303.75|0
1605774810000|2020-11-19 08:33:30|4304.18|4304.18|4303.35|4303.35|4304.18|4304.18|4303.35|4303.35|0
1605774820000|2020-11-19 08:33:40|4302.62|4302.62|4298.9|4298.9|4303.11|4303.11|4298.9|4298.9|0
1605774830000|2020-11-19 08:33:50|4298.68|4298.68|4299.58|4299.58|4299.87|4299.87|4298.1|4298.1|0
1605774840000|2020-11-19 08:34:00|4299.87|4299.87|4299.63|4299.63|4300.51|4300.51|4298.9|4298.9|0
1605774850000|2020-11-19 08:34:10|4299.19|4299.19|4299.36|4299.36|4299.36|4299.36|4298.71|4298.71|0
1605774860000|2020-11-19 08:34:20|4299.39|4299.39|4299.62|4299.62|4299.84|4299.84|4299.36|4299.36|0
1605774890000|2020-11-19 08:34:50|4299.91|4299.91|4299.91|4299.91|4299.91|4299.91|4299.91|4299.91|0
1605774900000|2020-11-19 08:35:00|4300.2|4300.2|4299.86|4299.86|4300.96|4300.96|4299.86|4299.86|0
1605774930000|2020-11-19 08:35:30|4299.85|4299.85|4303.01|4303.01|4303.01|4303.01|4299.62|4299.62|0
1605774950000|2020-11-19 08:35:50|4304.18|4304.18|4304.96|4304.96|4305.67|4305.67|4304.18|4304.18|0
1605774960000|2020-11-19 08:36:00|4305.55|4305.55|4305.55|4305.55|4305.55|4305.55|4305.55|4305.55|0
1605774970000|2020-11-19 08:36:10|4306.47|4306.47|4306.69|4306.69|4306.69|4306.69|4306.47|4306.47|0
1605774980000|2020-11-19 08:36:20|4306.68|4306.68|4306.5|4306.5|4306.68|4306.68|4306.5|4306.5|0
1605774990000|2020-11-19 08:36:30|4304.95|4304.95|4304.71|4304.71|4304.95|4304.95|4304.71|4304.71|0
1605775000000|2020-11-19 08:36:40|4304.46|4304.46|4305.05|4305.05|4305.05|4305.05|4304.46|4304.46|0
1605775010000|2020-11-19 08:36:50|4306.36|4306.36|4306.36|4306.36|4306.36|4306.36|4306.36|4306.36|0
1605775020000|2020-11-19 08:37:00|4306.95|4306.95|4307.68|4307.68|4307.68|4307.68|4306.95|4306.95|0
1605775030000|2020-11-19 08:37:10|4307.89|4307.89|4307.89|4307.89|4307.89|4307.89|4307.89|4307.89|0
1605775040000|2020-11-19 08:37:20|4308.19|4308.19|4308.07|4308.07|4308.19|4308.19|4308.07|4308.07|0
1605775050000|2020-11-19 08:37:30|4308.14|4308.14|4308.14|4308.14|4308.14|4308.14|4308.14|4308.14|0
1605775060000|2020-11-19 08:37:40|4307.9|4307.9|4306.78|4306.78|4307.9|4307.9|4306.78|4306.78|0
1605775070000|2020-11-19 08:37:50|4305.88|4305.88|4305.63|4305.63|4305.88|4305.88|4305.59|4305.59|0
1605775080000|2020-11-19 08:38:00|4305.34|4305.34|4305.47|4305.47|4305.47|4305.47|4305.25|4305.25|0
1605775090000|2020-11-19 08:38:10|4305.23|4305.23|4305.45|4305.45|4305.45|4305.45|4305.23|4305.23|0
1605775100000|2020-11-19 08:38:20|4305.74|4305.74|4306.55|4306.55|4306.55|4306.55|4305.74|4305.74|0
1605775110000|2020-11-19 08:38:30|4307.76|4307.76|4309.1|4309.1|4309.1|4309.1|4307.76|4307.76|0
1605775120000|2020-11-19 08:38:40|4309.34|4309.34|4306.23|4306.23|4309.34|4309.34|4306.23|4306.23|0
1605775130000|2020-11-19 08:38:50|4306.66|4306.66|4307.85|4307.85|4307.85|4307.85|4306.66|4306.66|0
1605775140000|2020-11-19 08:39:00|4308.44|4308.44|4308.43|4308.43|4308.44|4308.44|4308.43|4308.43|0
1605775150000|2020-11-19 08:39:10|4307.22|4307.22|4306.63|4306.63|4307.22|4307.22|4306.04|4306.04|0
1605775160000|2020-11-19 08:39:20|4305.53|4305.53|4305.53|4305.53|4305.53|4305.53|4305.53|4305.53|0
1605775170000|2020-11-19 08:39:30|4305.54|4305.54|4305.53|4305.53|4305.54|4305.54|4305.53|4305.53|0
1605775190000|2020-11-19 08:39:50|4305.05|4305.05|4305.27|4305.27|4305.27|4305.27|4305.05|4305.05|0
1605775200000|2020-11-19 08:40:00|4305.51|4305.51|4304.99|4304.99|4305.51|4305.51|4304.4|4304.4|0
1605775210000|2020-11-19 08:40:10|4304.75|4304.75|4303.58|4303.58|4304.75|4304.75|4303.58|4303.58|0
1605775220000|2020-11-19 08:40:20|4303.09|4303.09|4300.41|4300.41|4303.09|4303.09|4300.39|4300.39|0
1605775240000|2020-11-19 08:40:40|4301.23|4301.23|4301.94|4301.94|4301.94|4301.94|4301.23|4301.23|0
1605775250000|2020-11-19 08:40:50|4302.23|4302.23|4302.23|4302.23|4302.23|4302.23|4302.23|4302.23|0
1605775260000|2020-11-19 08:41:00|4302.67|4302.67|4302.67|4302.67|4302.67|4302.67|4302.67|4302.67|0
1605775270000|2020-11-19 08:41:10|4303.69|4303.69|4304.47|4304.47|4304.47|4304.47|4303.69|4303.69|0
1605775280000|2020-11-19 08:41:20|4304.23|4304.23|4303.4|4303.4|4304.23|4304.23|4303.4|4303.4|0
1605775290000|2020-11-19 08:41:30|4303.69|4303.69|4303.69|4303.69|4303.69|4303.69|4303.69|4303.69|0
1605775300000|2020-11-19 08:41:40|4303.98|4303.98|4303.98|4303.98|4303.98|4303.98|4303.98|4303.98|0
1605775310000|2020-11-19 08:41:50|4302.81|4302.81|4302.81|4302.81|4302.81|4302.81|4302.81|4302.81|0
1605775330000|2020-11-19 08:42:10|4302.52|4302.52|4302.18|4302.18|4303|4303|4302.18|4302.18|0
1605775340000|2020-11-19 08:42:20|4303.07|4303.07|4304.9|4304.9|4304.9|4304.9|4303.07|4303.07|0
1605775350000|2020-11-19 08:42:30|4304.42|4304.42|4304.71|4304.71|4304.71|4304.71|4304.42|4304.42|0
1605775360000|2020-11-19 08:42:40|4304.49|4304.49|4304.78|4304.78|4304.78|4304.78|4304.49|4304.49|0
1605775380000|2020-11-19 08:43:00|4304.3|4304.3|4306.56|4306.56|4307.73|4307.73|4304.3|4304.3|0
1605775390000|2020-11-19 08:43:10|4307.73|4307.73|4308.32|4308.32|4308.61|4308.61|4307.73|4307.73|0
1605775400000|2020-11-19 08:43:20|4308.76|4308.76|4309.53|4309.53|4309.53|4309.53|4308.76|4308.76|0
1605775410000|2020-11-19 08:43:30|4309.1|4309.1|4308.08|4308.08|4309.1|4309.1|4308.08|4308.08|0
1605775430000|2020-11-19 08:43:50|4308.76|4308.76|4308.8|4308.8|4308.8|4308.8|4308.76|4308.76|0
1605775440000|2020-11-19 08:44:00|4308.12|4308.12|4307.87|4307.87|4308.12|4308.12|4307.87|4307.87|0
1605775460000|2020-11-19 08:44:20|4307.6|4307.6|4307.36|4307.36|4307.85|4307.85|4307.36|4307.36|0
1605775470000|2020-11-19 08:44:30|4307.12|4307.12|4307.12|4307.12|4307.12|4307.12|4307.12|4307.12|0
1605775480000|2020-11-19 08:44:40|4305.98|4305.98|4306.9|4306.9|4306.9|4306.9|4305.98|4305.98|0
1605775490000|2020-11-19 08:44:50|4307.14|4307.14|4307.14|4307.14|4307.14|4307.14|4307.14|4307.14|0
1605775500000|2020-11-19 08:45:00|4307.58|4307.58|4304.51|4304.51|4307.58|4307.58|4304.51|4304.51|0
1605775510000|2020-11-19 08:45:10|4303.93|4303.93|4303.2|4303.2|4303.93|4303.93|4303.2|4303.2|0
1605775520000|2020-11-19 08:45:20|4303.42|4303.42|4302.61|4302.61|4303.42|4303.42|4302.61|4302.61|0
1605775530000|2020-11-19 08:45:30|4302.91|4302.91|4304.22|4304.22|4304.22|4304.22|4302.91|4302.91|0
1605775540000|2020-11-19 08:45:40|4304|4304|4304|4304|4304|4304|4304|4304|0
1605775550000|2020-11-19 08:45:50|4304.49|4304.49|4303.61|4303.61|4304.49|4304.49|4303.61|4303.61|0
1605775570000|2020-11-19 08:46:10|4303.02|4303.02|4303.95|4303.95|4304.2|4304.2|4303.02|4303.02|0
1605775620000|2020-11-19 08:47:00|4303.71|4303.71|4303.27|4303.27|4303.71|4303.71|4303.27|4303.27|0
1605775630000|2020-11-19 08:47:10|4302.81|4302.81|4300.66|4300.66|4302.81|4302.81|4300.66|4300.66|0
1605775640000|2020-11-19 08:47:20|4300.37|4300.37|4297.93|4297.93|4300.37|4300.37|4297.39|4297.39|0
1605775650000|2020-11-19 08:47:30|4298.44|4298.44|4299.2|4299.2|4299.2|4299.2|4298.44|4298.44|0
1605775660000|2020-11-19 08:47:40|4298.9|4298.9|4299.14|4299.14|4299.14|4299.14|4298.9|4298.9|0
1605775670000|2020-11-19 08:47:50|4299.06|4299.06|4299.99|4299.99|4299.99|4299.99|4299.06|4299.06|0
1605775680000|2020-11-19 08:48:00|4299.29|4299.29|4300.9|4300.9|4300.9|4300.9|4299.29|4299.29|0
1605775690000|2020-11-19 08:48:10|4300.66|4300.66|4298.51|4298.51|4300.66|4300.66|4298.51|4298.51|0
1605775700000|2020-11-19 08:48:20|4298.22|4298.22|4298.22|4298.22|4298.22|4298.22|4298.22|4298.22|0
1605775710000|2020-11-19 08:48:30|4298.52|4298.52|4298.52|4298.52|4298.52|4298.52|4298.52|4298.52|0
1605775720000|2020-11-19 08:48:40|4298.22|4298.22|4297.93|4297.93|4298.22|4298.22|4297.93|4297.93|0
1605775730000|2020-11-19 08:48:50|4297.64|4297.64|4297.53|4297.53|4297.64|4297.64|4297.53|4297.53|0
1605775740000|2020-11-19 08:49:00|4297.05|4297.05|4296.61|4296.61|4297.05|4297.05|4296.61|4296.61|0
1605775750000|2020-11-19 08:49:10|4297.05|4297.05|4297.27|4297.27|4297.28|4297.28|4297.05|4297.05|0
1605775760000|2020-11-19 08:49:20|4296.1|4296.1|4295.35|4295.35|4296.1|4296.1|4294.69|4294.69|0
1605775770000|2020-11-19 08:49:30|4294.91|4294.91|4294.12|4294.12|4294.91|4294.91|4294.12|4294.12|0
1605775780000|2020-11-19 08:49:40|4294.36|4294.36|4294.8|4294.8|4294.8|4294.8|4294.36|4294.36|0
1605775790000|2020-11-19 08:49:50|4293.8|4293.8|4293.8|4293.8|4293.8|4293.8|4293.58|4293.58|0
1605775800000|2020-11-19 08:50:00|4294.04|4294.04|4293.73|4293.73|4294.04|4294.04|4293.73|4293.73|0
1605775810000|2020-11-19 08:50:10|4293.48|4293.48|4293.19|4293.19|4293.48|4293.48|4293.19|4293.19|0
1605775820000|2020-11-19 08:50:20|4293.78|4293.78|4293.7|4293.7|4293.78|4293.78|4293.48|4293.48|0
1605775830000|2020-11-19 08:50:30|4293.41|4293.41|4292.61|4292.61|4293.41|4293.41|4292.61|4292.61|0
1605775840000|2020-11-19 08:50:40|4290.71|4290.71|4290.71|4290.71|4290.71|4290.71|4290.71|4290.71|0
1605775850000|2020-11-19 08:50:50|4289.98|4289.98|4289.15|4289.15|4289.98|4289.98|4289.15|4289.15|0
1605775860000|2020-11-19 08:51:00|4288.91|4288.91|4288.03|4288.03|4289.15|4289.15|4287.98|4287.98|0
1605775870000|2020-11-19 08:51:10|4287.5|4287.5|4285.62|4285.62|4287.5|4287.5|4285.04|4285.04|0
1605775880000|2020-11-19 08:51:20|4285.87|4285.87|4283.87|4283.87|4286.18|4286.18|4283.87|4283.87|0
1605775890000|2020-11-19 08:51:30|4284.11|4284.11|4284.11|4284.11|4284.41|4284.41|4284.11|4284.11|0
1605775920000|2020-11-19 08:52:00|4283.53|4283.53|4280.39|4280.39|4283.53|4283.53|4280.39|4280.39|0
1605775930000|2020-11-19 08:52:10|4280.09|4280.09|4280.94|4280.94|4280.94|4280.94|4280.09|4280.09|0
1605775940000|2020-11-19 08:52:20|4281.4|4281.4|4281.35|4281.35|4281.4|4281.4|4281.11|4281.11|0
1605775950000|2020-11-19 08:52:30|4282.16|4282.16|4282.4|4282.4|4282.4|4282.4|4281.57|4281.57|0
1605775970000|2020-11-19 08:52:50|4281.89|4281.89|4281.4|4281.4|4281.89|4281.89|4281.18|4281.18|0
1605775980000|2020-11-19 08:53:00|4281.18|4281.18|4280.7|4280.7|4281.18|4281.18|4280.7|4280.7|0
1605775990000|2020-11-19 08:53:10|4280.11|4280.11|4280.16|4280.16|4280.7|4280.7|4279.87|4279.87|0
1605776000000|2020-11-19 08:53:20|4279.87|4279.87|4279.63|4279.63|4280.16|4280.16|4279.63|4279.63|0
1605776010000|2020-11-19 08:53:30|4278.31|4278.31|4278.14|4278.14|4278.36|4278.36|4277.82|4277.82|0
1605776020000|2020-11-19 08:53:40|4277.92|4277.92|4277.92|4277.92|4278.21|4278.21|4276.49|4276.49|0
1605776030000|2020-11-19 08:53:50|4277.63|4277.63|4276.34|4276.34|4277.63|4277.63|4276.34|4276.34|0
1605776040000|2020-11-19 08:54:00|4276.58|4276.58|4276.82|4276.82|4276.82|4276.82|4276.53|4276.53|0
1605776050000|2020-11-19 08:54:10|4276.81|4276.81|4278.56|4278.56|4278.56|4278.56|4276.81|4276.81|0
1605776060000|2020-11-19 08:54:20|4277.73|4277.73|4277.85|4277.85|4277.85|4277.85|4276.75|4276.75|0
1605776070000|2020-11-19 08:54:30|4277.56|4277.56|4277.56|4277.56|4277.56|4277.56|4277.56|4277.56|0
1605776080000|2020-11-19 08:54:40|4277.34|4277.34|4277.56|4277.56|4277.56|4277.56|4277.34|4277.34|0
1605776090000|2020-11-19 08:54:50|4277.27|4277.27|4277.27|4277.27|4277.27|4277.27|4277.27|4277.27|0
1605776100000|2020-11-19 08:55:00|4277.05|4277.05|4276.75|4276.75|4277.34|4277.34|4276.75|4276.75|0
1605776110000|2020-11-19 08:55:10|4276.97|4276.97|4276.46|4276.46|4276.97|4276.97|4276.46|4276.46|0
1605776120000|2020-11-19 08:55:20|4276.51|4276.51|4274.59|4274.59|4276.51|4276.51|4274.59|4274.59|0
1605776130000|2020-11-19 08:55:30|4274.83|4274.83|4274.73|4274.73|4274.83|4274.83|4274.25|4274.25|0
1605776140000|2020-11-19 08:55:40|4275.2|4275.2|4275.49|4275.49|4275.49|4275.49|4275.2|4275.2|0
1605776150000|2020-11-19 08:55:50|4276.43|4276.43|4276.43|4276.43|4276.43|4276.43|4276.43|4276.43|0
1605776160000|2020-11-19 08:56:00|4276|4276|4275.75|4275.75|4276|4276|4275.75|4275.75|0
1605776170000|2020-11-19 08:56:10|4275.46|4275.46|4276.47|4276.47|4277.59|4277.59|4275.46|4275.46|0
1605776180000|2020-11-19 08:56:20|4276.18|4276.18|4274.63|4274.63|4276.18|4276.18|4274.63|4274.63|0
1605776190000|2020-11-19 08:56:30|4274.04|4274.04|4275.26|4275.26|4275.26|4275.26|4272.95|4272.95|0
1605776200000|2020-11-19 08:56:40|4275.7|4275.7|4275.55|4275.55|4276.94|4276.94|4275.55|4275.55|0
1605776210000|2020-11-19 08:56:50|4275.31|4275.31|4274.04|4274.04|4275.31|4275.31|4274.04|4274.04|0
1605776220000|2020-11-19 08:57:00|4274.62|4274.62|4274.62|4274.62|4274.62|4274.62|4274.62|4274.62|0
1605776230000|2020-11-19 08:57:10|4274.33|4274.33|4273.6|4273.6|4274.33|4274.33|4273.6|4273.6|0
1605776240000|2020-11-19 08:57:20|4273.85|4273.85|4274.14|4274.14|4274.14|4274.14|4273.85|4273.85|0
1605776250000|2020-11-19 08:57:30|4274.41|4274.41|4275.96|4275.96|4275.96|4275.96|4274.41|4274.41|0
1605776270000|2020-11-19 08:57:50|4275.67|4275.67|4275.67|4275.67|4275.67|4275.67|4275.67|4275.67|0
1605776280000|2020-11-19 08:58:00|4275.89|4275.89|4274.94|4274.94|4275.89|4275.89|4274.94|4274.94|0
1605776290000|2020-11-19 08:58:10|4275.16|4275.16|4273.99|4273.99|4275.16|4275.16|4273.99|4273.99|0
1605776300000|2020-11-19 08:58:20|4273.77|4273.77|4274.01|4274.01|4274.01|4274.01|4273.77|4273.77|0
1605776310000|2020-11-19 08:58:30|4273.72|4273.72|4273.72|4273.72|4273.72|4273.72|4273.72|4273.72|0
1605776320000|2020-11-19 08:58:40|4273.43|4273.43|4273.43|4273.43|4273.43|4273.43|4273.43|4273.43|0
1605776330000|2020-11-19 08:58:50|4273.65|4273.65|4274.45|4274.45|4274.45|4274.45|4273.65|4273.65|0
1605776350000|2020-11-19 08:59:10|4274.23|4274.23|4273.94|4273.94|4274.52|4274.52|4273.94|4273.94|0
1605776360000|2020-11-19 08:59:20|4273.7|4273.7|4273.7|4273.7|4273.7|4273.7|4273.7|4273.7|0
1605776370000|2020-11-19 08:59:30|4274.58|4274.58|4275.09|4275.09|4275.16|4275.16|4274.58|4274.58|0
1605776390000|2020-11-19 08:59:50|4275.38|4275.38|4275.38|4275.38|4275.38|4275.38|4275.38|4275.38|0
1605776400000|2020-11-19 09:00:00|4275.17|4275.17|4275.17|4275.17|4275.17|4275.17|4275.17|4275.17|0
1605776410000|2020-11-19 09:00:10|4275.38|4275.38|4278.01|4278.01|4278.01|4278.01|4275.38|4275.38|0
1605776420000|2020-11-19 09:00:20|4278.31|4278.31|4278.06|4278.06|4278.38|4278.38|4277.77|4277.77|0
1605776430000|2020-11-19 09:00:30|4278.09|4278.09|4276.72|4276.72|4278.09|4278.09|4276.72|4276.72|0
1605776440000|2020-11-19 09:00:40|4276.97|4276.97|4278.91|4278.91|4278.91|4278.91|4276.97|4276.97|0
1605776450000|2020-11-19 09:00:50|4279.4|4279.4|4278.09|4278.09|4279.84|4279.84|4278.09|4278.09|0
1605776460000|2020-11-19 09:01:00|4278.07|4278.07|4275.86|4275.86|4278.07|4278.07|4275.84|4275.84|0
1605776470000|2020-11-19 09:01:10|4275.62|4275.62|4274.17|4274.17|4275.62|4275.62|4274.17|4274.17|0
1605776480000|2020-11-19 09:01:20|4273.93|4273.93|4272.76|4272.76|4273.93|4273.93|4272.76|4272.76|0
1605776490000|2020-11-19 09:01:30|4272.98|4272.98|4271.88|4271.88|4272.98|4272.98|4271.88|4271.88|0
1605776500000|2020-11-19 09:01:40|4271.64|4271.64|4272.47|4272.47|4272.47|4272.47|4271.64|4271.64|0
1605776510000|2020-11-19 09:01:50|4272.76|4272.76|4272.76|4272.76|4272.76|4272.76|4272.76|4272.76|0
1605776520000|2020-11-19 09:02:00|4273.64|4273.64|4274.17|4274.17|4274.39|4274.39|4273.64|4273.64|0
1605776530000|2020-11-19 09:02:10|4273.45|4273.45|4270.72|4270.72|4273.45|4273.45|4270.72|4270.72|0
1605776550000|2020-11-19 09:02:30|4270.48|4270.48|4270.69|4270.69|4270.7|4270.7|4270.48|4270.48|0
1605776560000|2020-11-19 09:02:40|4272|4272|4273.17|4273.17|4273.17|4273.17|4272|4272|0
1605776570000|2020-11-19 09:02:50|4273.38|4273.38|4273.87|4273.87|4273.87|4273.87|4273.38|4273.38|0
1605776580000|2020-11-19 09:03:00|4274.09|4274.09|4274.97|4274.97|4274.97|4274.97|4274.09|4274.09|0
1605776600000|2020-11-19 09:03:20|4274.53|4274.53|4274.53|4274.53|4274.53|4274.53|4274.53|4274.53|0
1605776610000|2020-11-19 09:03:30|4274.82|4274.82|4274.53|4274.53|4274.82|4274.82|4274.53|4274.53|0
1605776620000|2020-11-19 09:03:40|4273.58|4273.58|4273|4273|4273.58|4273.58|4273|4273|0
1605776640000|2020-11-19 09:04:00|4273.72|4273.72|4273.48|4273.48|4273.72|4273.72|4273.48|4273.48|0
1605776650000|2020-11-19 09:04:10|4273.19|4273.19|4272.38|4272.38|4273.19|4273.19|4272.38|4272.38|0
1605776660000|2020-11-19 09:04:20|4272.14|4272.14|4272.24|4272.24|4273.02|4273.02|4272.14|4272.14|0
1605776670000|2020-11-19 09:04:30|4272.49|4272.49|4272.49|4272.49|4272.49|4272.49|4272.49|4272.49|0
1605776680000|2020-11-19 09:04:40|4271.03|4271.03|4269.44|4269.44|4271.03|4271.03|4268.69|4268.69|0
1605776690000|2020-11-19 09:04:50|4268.3|4268.3|4266.32|4266.32|4268.3|4268.3|4266.32|4266.32|0
1605776700000|2020-11-19 09:05:00|4265.86|4265.86|4263.12|4263.12|4265.86|4265.86|4263.12|4263.12|0
1605776710000|2020-11-19 09:05:10|4263.07|4263.07|4264.03|4264.03|4264.03|4264.03|4263.07|4263.07|0
1605776720000|2020-11-19 09:05:20|4263.78|4263.78|4262.17|4262.17|4263.78|4263.78|4262.17|4262.17|0
1605776730000|2020-11-19 09:05:30|4262.47|4262.47|4264.03|4264.03|4264.03|4264.03|4262.47|4262.47|0
1605776740000|2020-11-19 09:05:40|4262.62|4262.62|4261.45|4261.45|4262.62|4262.62|4261.45|4261.45|0
1605776750000|2020-11-19 09:05:50|4261.74|4261.74|4261.06|4261.06|4261.74|4261.74|4261.06|4261.06|0
1605776760000|2020-11-19 09:06:00|4261.05|4261.05|4261.34|4261.34|4261.34|4261.34|4261.05|4261.05|0
1605776770000|2020-11-19 09:06:10|4261.63|4261.63|4261.63|4261.63|4261.63|4261.63|4261.63|4261.63|0
1605776780000|2020-11-19 09:06:20|4260.76|4260.76|4260.76|4260.76|4260.76|4260.76|4260.76|4260.76|0
1605776790000|2020-11-19 09:06:30|4260.17|4260.17|4260.76|4260.76|4260.76|4260.76|4260.17|4260.17|0
1605776800000|2020-11-19 09:06:40|4261.34|4261.34|4261.12|4261.12|4261.34|4261.34|4260.17|4260.17|0
1605776810000|2020-11-19 09:06:50|4260.87|4260.87|4260.82|4260.82|4260.87|4260.87|4260.82|4260.82|0
1605776820000|2020-11-19 09:07:00|4260.01|4260.01|4260.75|4260.75|4260.75|4260.75|4260.01|4260.01|0
1605776830000|2020-11-19 09:07:10|4260.96|4260.96|4262.28|4262.28|4262.28|4262.28|4260.96|4260.96|0
1605776840000|2020-11-19 09:07:20|4263.49|4263.49|4263.49|4263.49|4263.49|4263.49|4263.49|4263.49|0
1605776850000|2020-11-19 09:07:30|4263.27|4263.27|4262.79|4262.79|4263.27|4263.27|4262.79|4262.79|0
1605776860000|2020-11-19 09:07:40|4263.03|4263.03|4263.93|4263.93|4263.93|4263.93|4263.03|4263.03|0
1605776870000|2020-11-19 09:07:50|4264.17|4264.17|4268.8|4268.8|4268.8|4268.8|4264.17|4264.17|0
1605776880000|2020-11-19 09:08:00|4269.39|4269.39|4268.02|4268.02|4269.39|4269.39|4268.02|4268.02|0
1605776890000|2020-11-19 09:08:10|4269.04|4269.04|4269.97|4269.97|4269.97|4269.97|4269.04|4269.04|0
1605776900000|2020-11-19 09:08:20|4270.26|4270.26|4270.31|4270.31|4270.31|4270.31|4270.26|4270.26|0
1605776910000|2020-11-19 09:08:30|4271.01|4271.01|4271.3|4271.3|4271.3|4271.3|4271.01|4271.01|0
1605776920000|2020-11-19 09:08:40|4271.96|4271.96|4271.45|4271.45|4272.98|4272.98|4271.45|4271.45|0
1605776930000|2020-11-19 09:08:50|4271.74|4271.74|4272.03|4272.03|4272.03|4272.03|4271.74|4271.74|0
1605776940000|2020-11-19 09:09:00|4271.06|4271.06|4269.48|4269.48|4271.06|4271.06|4269.48|4269.48|0
1605776950000|2020-11-19 09:09:10|4269.26|4269.26|4268.38|4268.38|4269.26|4269.26|4268.38|4268.38|0
1605776960000|2020-11-19 09:09:20|4269.55|4269.55|4269.02|4269.02|4269.55|4269.55|4269.02|4269.02|0
1605776970000|2020-11-19 09:09:30|4269.26|4269.26|4269.04|4269.04|4269.26|4269.26|4269.04|4269.04|0
1605776980000|2020-11-19 09:09:40|4269.55|4269.55|4269.21|4269.21|4269.8|4269.8|4269.21|4269.21|0
1605776990000|2020-11-19 09:09:50|4269.26|4269.26|4269.26|4269.26|4269.26|4269.26|4269.26|4269.26|0
1605777000000|2020-11-19 09:10:00|4269.55|4269.55|4269.77|4269.77|4269.77|4269.77|4269.55|4269.55|0
1605777010000|2020-11-19 09:10:10|4270.5|4270.5|4271.86|4271.86|4271.86|4271.86|4270.5|4270.5|0
1605777030000|2020-11-19 09:10:30|4272.81|4272.81|4272.86|4272.86|4272.86|4272.86|4272.56|4272.56|0
1605777040000|2020-11-19 09:10:40|4273.85|4273.85|4274.31|4274.31|4274.31|4274.31|4273.85|4273.85|0
1605777050000|2020-11-19 09:10:50|4273.88|4273.88|4273.88|4273.88|4273.88|4273.88|4273.88|4273.88|0
1605777060000|2020-11-19 09:11:00|4273.58|4273.58|4275.87|4275.87|4276.17|4276.17|4273.58|4273.58|0
1605777080000|2020-11-19 09:11:20|4276.7|4276.7|4277.84|4277.84|4277.92|4277.92|4276.7|4276.7|0
1605777090000|2020-11-19 09:11:30|4277.36|4277.36|4277|4277|4277.36|4277.36|4276.92|4276.92|0
1605777100000|2020-11-19 09:11:40|4276.29|4276.29|4276.29|4276.29|4276.29|4276.29|4276.29|4276.29|0
1605777120000|2020-11-19 09:12:00|4276.34|4276.34|4273.14|4273.14|4276.34|4276.34|4273.14|4273.14|0
1605777130000|2020-11-19 09:12:10|4273.09|4273.09|4272.51|4272.51|4273.09|4273.09|4272.51|4272.51|0
1605777140000|2020-11-19 09:12:20|4273.09|4273.09|4274.89|4274.89|4274.89|4274.89|4273.09|4273.09|0
1605777150000|2020-11-19 09:12:30|4274.6|4274.6|4272.49|4272.49|4274.6|4274.6|4271.65|4271.65|0
1605777160000|2020-11-19 09:12:40|4272.73|4272.73|4273.39|4273.39|4273.97|4273.97|4272.73|4272.73|0
1605777170000|2020-11-19 09:12:50|4272.8|4272.8|4271.63|4271.63|4272.8|4272.8|4271.63|4271.63|0
1605777180000|2020-11-19 09:13:00|4271.88|4271.88|4272.76|4272.76|4272.76|4272.76|4271.88|4271.88|0
1605777200000|2020-11-19 09:13:20|4273.78|4273.78|4274.29|4274.29|4274.29|4274.29|4273.78|4273.78|0
1605777210000|2020-11-19 09:13:30|4274.31|4274.31|4274.74|4274.74|4274.74|4274.74|4274.25|4274.25|0
1605777220000|2020-11-19 09:13:40|4274.3|4274.3|4273.52|4273.52|4274.52|4274.52|4273.52|4273.52|0
1605777230000|2020-11-19 09:13:50|4273.08|4273.08|4273.52|4273.52|4273.74|4273.74|4273.08|4273.08|0
1605777240000|2020-11-19 09:14:00|4272.93|4272.93|4270.67|4270.67|4272.93|4272.93|4270.67|4270.67|0
1605777250000|2020-11-19 09:14:10|4271.13|4271.13|4271.89|4271.89|4272.11|4272.11|4271.13|4271.13|0
1605777260000|2020-11-19 09:14:20|4272.18|4272.18|4269.87|4269.87|4272.18|4272.18|4269.87|4269.87|0
1605777270000|2020-11-19 09:14:30|4270.21|4270.21|4269.97|4269.97|4270.21|4270.21|4269.97|4269.97|0
1605777280000|2020-11-19 09:14:40|4269.16|4269.16|4269.16|4269.16|4269.16|4269.16|4269.16|4269.16|0
1605777290000|2020-11-19 09:14:50|4268.92|4268.92|4269.14|4269.14|4269.14|4269.14|4268.92|4268.92|0
1605777300000|2020-11-19 09:15:00|4269.38|4269.38|4268.92|4268.92|4270.52|4270.52|4268.92|4268.92|0
1605777320000|2020-11-19 09:15:20|4269.14|4269.14|4268.95|4268.95|4269.43|4269.43|4268.95|4268.95|0
1605777330000|2020-11-19 09:15:30|4268.73|4268.73|4267.9|4267.9|4268.73|4268.73|4267.9|4267.9|0
1605777350000|2020-11-19 09:15:50|4267.95|4267.95|4267.95|4267.95|4267.95|4267.95|4267.95|4267.95|0
1605777360000|2020-11-19 09:16:00|4267.66|4267.66|4267.66|4267.66|4267.66|4267.66|4267.66|4267.66|0
1605777370000|2020-11-19 09:16:10|4267.3|4267.3|4267|4267|4267.3|4267.3|4267|4267|0
1605777380000|2020-11-19 09:16:20|4267.59|4267.59|4268.03|4268.03|4268.03|4268.03|4267.59|4267.59|0
1605777390000|2020-11-19 09:16:30|4268.61|4268.61|4270.08|4270.08|4270.08|4270.08|4268.61|4268.61|0
1605777400000|2020-11-19 09:16:40|4270.04|4270.04|4271.5|4271.5|4271.5|4271.5|4270.04|4270.04|0
1605777410000|2020-11-19 09:16:50|4271.55|4271.55|4269.93|4269.93|4272.08|4272.08|4269.93|4269.93|0
1605777420000|2020-11-19 09:17:00|4269.71|4269.71|4269.71|4269.71|4269.71|4269.71|4269.71|4269.71|0
1605777430000|2020-11-19 09:17:10|4269.93|4269.93|4269.93|4269.93|4269.93|4269.93|4269.93|4269.93|0
1605777460000|2020-11-19 09:17:40|4271.11|4271.11|4272.03|4272.03|4272.03|4272.03|4271.11|4271.11|0
1605777470000|2020-11-19 09:17:50|4272.32|4272.32|4272.32|4272.32|4272.32|4272.32|4272.32|4272.32|0
1605777480000|2020-11-19 09:18:00|4272.76|4272.76|4272.78|4272.78|4273.49|4273.49|4272.76|4272.76|0
1605777490000|2020-11-19 09:18:10|4272.81|4272.81|4272.76|4272.76|4272.81|4272.81|4272.52|4272.52|0
1605777500000|2020-11-19 09:18:20|4272.47|4272.47|4272.47|4272.47|4272.47|4272.47|4272.47|4272.47|0
1605777510000|2020-11-19 09:18:30|4271.74|4271.74|4271.74|4271.74|4271.74|4271.74|4271.74|4271.74|0
1605777520000|2020-11-19 09:18:40|4271.98|4271.98|4271.25|4271.25|4271.98|4271.98|4271.25|4271.25|0
1605777530000|2020-11-19 09:18:50|4270.15|4270.15|4270.14|4270.14|4270.15|4270.15|4269.86|4269.86|0
1605777540000|2020-11-19 09:19:00|4270.12|4270.12|4270.12|4270.12|4270.12|4270.12|4270.12|4270.12|0
1605777550000|2020-11-19 09:19:10|4269.54|4269.54|4269.54|4269.54|4269.54|4269.54|4269.54|4269.54|0
1605777570000|2020-11-19 09:19:30|4270.12|4270.12|4270.11|4270.11|4270.12|4270.12|4270.11|4270.11|0
1605777580000|2020-11-19 09:19:40|4268.9|4268.9|4268.9|4268.9|4268.9|4268.9|4268.9|4268.9|0
1605777590000|2020-11-19 09:19:50|4268.61|4268.61|4266.46|4266.46|4268.61|4268.61|4266.46|4266.46|0
1605777600000|2020-11-19 09:20:00|4266.17|4266.17|4265.42|4265.42|4266.17|4266.17|4265.2|4265.2|0
1605777610000|2020-11-19 09:20:10|4265.2|4265.2|4265.2|4265.2|4265.42|4265.42|4265.2|4265.2|0
1605777620000|2020-11-19 09:20:20|4264.61|4264.61|4264.61|4264.61|4264.61|4264.61|4264.61|4264.61|0
1605777630000|2020-11-19 09:20:30|4264.37|4264.37|4264.91|4264.91|4264.91|4264.91|4264.37|4264.37|0
1605777640000|2020-11-19 09:20:40|4264.32|4264.32|4264.08|4264.08|4264.32|4264.32|4264.08|4264.08|0
1605777650000|2020-11-19 09:20:50|4264.37|4264.37|4263.54|4263.54|4264.67|4264.67|4263.54|4263.54|0
1605777660000|2020-11-19 09:21:00|4263.3|4263.3|4262.96|4262.96|4263.3|4263.3|4262.72|4262.72|0
1605777670000|2020-11-19 09:21:10|4263.54|4263.54|4263.25|4263.25|4263.54|4263.54|4262.96|4262.96|0
1605777680000|2020-11-19 09:21:20|4263.03|4263.03|4262.39|4262.39|4263.03|4263.03|4262.39|4262.39|0
1605777690000|2020-11-19 09:21:30|4261.52|4261.52|4261.81|4261.81|4261.81|4261.81|4261.52|4261.52|0
1605777710000|2020-11-19 09:21:50|4261.23|4261.23|4261.23|4261.23|4261.23|4261.23|4261.23|4261.23|0
1605777720000|2020-11-19 09:22:00|4261.81|4261.81|4262.1|4262.1|4262.32|4262.32|4261.81|4261.81|0
1605777730000|2020-11-19 09:22:10|4261.23|4261.23|4260.01|4260.01|4261.23|4261.23|4259.77|4259.77|0
1605777740000|2020-11-19 09:22:20|4260.31|4260.31|4260.31|4260.31|4260.31|4260.31|4260.31|4260.31|0
1605777750000|2020-11-19 09:22:30|4260.06|4260.06|4260.06|4260.06|4260.06|4260.06|4260.06|4260.06|0
1605777760000|2020-11-19 09:22:40|4259.77|4259.77|4259.77|4259.77|4259.77|4259.77|4259.77|4259.77|0
1605777770000|2020-11-19 09:22:50|4260.31|4260.31|4260.06|4260.06|4260.31|4260.31|4260.06|4260.06|0
1605777780000|2020-11-19 09:23:00|4261.6|4261.6|4264.25|4264.25|4264.25|4264.25|4261.6|4261.6|0
1605777790000|2020-11-19 09:23:10|4265.22|4265.22|4265.22|4265.22|4265.22|4265.22|4265.22|4265.22|0
1605777810000|2020-11-19 09:23:30|4264.47|4264.47|4264.47|4264.47|4264.47|4264.47|4264.47|4264.47|0
1605777820000|2020-11-19 09:23:40|4264.91|4264.91|4264.91|4264.91|4264.91|4264.91|4264.91|4264.91|0
1605777830000|2020-11-19 09:23:50|4264.69|4264.69|4264.69|4264.69|4264.69|4264.69|4264.69|4264.69|0
1605777850000|2020-11-19 09:24:10|4264.25|4264.25|4264.03|4264.03|4264.25|4264.25|4264.03|4264.03|0
1605777860000|2020-11-19 09:24:20|4263.74|4263.74|4263.5|4263.5|4263.74|4263.74|4263.25|4263.25|0
1605777870000|2020-11-19 09:24:30|4262.62|4262.62|4262.4|4262.4|4262.62|4262.62|4262.4|4262.4|0
1605777880000|2020-11-19 09:24:40|4262.37|4262.37|4260.73|4260.73|4262.37|4262.37|4260.7|4260.7|0
1605777890000|2020-11-19 09:24:50|4260.44|4260.44|4260.44|4260.44|4260.44|4260.44|4260.44|4260.44|0
1605777900000|2020-11-19 09:25:00|4260.15|4260.15|4259.5|4259.5|4260.47|4260.47|4259.5|4259.5|0
1605777910000|2020-11-19 09:25:10|4259.2|4259.2|4258.91|4258.91|4259.2|4259.2|4258.91|4258.91|0
1605777920000|2020-11-19 09:25:20|4258.67|4258.67|4259.2|4259.2|4259.2|4259.2|4258.62|4258.62|0
1605777930000|2020-11-19 09:25:30|4259.5|4259.5|4259.5|4259.5|4259.79|4259.79|4259.5|4259.5|0
1605777940000|2020-11-19 09:25:40|4260.2|4260.2|4261.59|4261.59|4261.59|4261.59|4260.2|4260.2|0
1605777950000|2020-11-19 09:25:50|4262.18|4262.18|4261.84|4261.84|4262.86|4262.86|4261.84|4261.84|0
1605777960000|2020-11-19 09:26:00|4262.08|4262.08|4262.32|4262.32|4262.32|4262.32|4262.08|4262.08|0
1605777970000|2020-11-19 09:26:10|4262.31|4262.31|4262.62|4262.62|4262.62|4262.62|4261.74|4261.74|0
1605777980000|2020-11-19 09:26:20|4263.11|4263.11|4263.84|4263.84|4263.84|4263.84|4263.11|4263.11|0
1605777990000|2020-11-19 09:26:30|4264.52|4264.52|4265.11|4265.11|4265.11|4265.11|4264.52|4264.52|0
1605778000000|2020-11-19 09:26:40|4265.83|4265.83|4265.59|4265.59|4265.83|4265.83|4265.59|4265.59|0
1605778010000|2020-11-19 09:26:50|4265.88|4265.88|4265.88|4265.88|4265.88|4265.88|4265.88|4265.88|0
1605778020000|2020-11-19 09:27:00|4266.1|4266.1|4266.1|4266.1|4266.1|4266.1|4266.1|4266.1|0
1605778040000|2020-11-19 09:27:20|4265.52|4265.52|4265.52|4265.52|4265.52|4265.52|4265.52|4265.52|0
1605778050000|2020-11-19 09:27:30|4265.3|4265.3|4264.76|4264.76|4265.3|4265.3|4264.76|4264.76|0
1605778060000|2020-11-19 09:27:40|4265.06|4265.06|4265.06|4265.06|4265.06|4265.06|4265.06|4265.06|0
1605778070000|2020-11-19 09:27:50|4265.3|4265.3|4265.52|4265.52|4265.52|4265.52|4265.3|4265.3|0
1605778080000|2020-11-19 09:28:00|4266.81|4266.81|4266.56|4266.56|4266.81|4266.81|4266.56|4266.56|0
1605778090000|2020-11-19 09:28:10|4266.81|4266.81|4266.51|4266.51|4266.81|4266.81|4266.51|4266.51|0
1605778100000|2020-11-19 09:28:20|4267.32|4267.32|4267.6|4267.6|4267.6|4267.6|4267.32|4267.32|0
1605778110000|2020-11-19 09:28:30|4268.13|4268.13|4268.13|4268.13|4268.13|4268.13|4268.13|4268.13|0
1605778120000|2020-11-19 09:28:40|4268.86|4268.86|4268.33|4268.33|4268.86|4268.86|4268.33|4268.33|0
1605778130000|2020-11-19 09:28:50|4268.09|4268.09|4269.06|4269.06|4269.06|4269.06|4268.09|4268.09|0
1605778140000|2020-11-19 09:29:00|4269.05|4269.05|4268.59|4268.59|4269.05|4269.05|4268.59|4268.59|0
1605778150000|2020-11-19 09:29:10|4268.83|4268.83|4268.62|4268.62|4268.86|4268.86|4268.62|4268.62|0
1605778160000|2020-11-19 09:29:20|4268.03|4268.03|4268.03|4268.03|4268.03|4268.03|4268.03|4268.03|0
1605778170000|2020-11-19 09:29:30|4268.25|4268.25|4268.25|4268.25|4268.25|4268.25|4268.25|4268.25|0
1605778180000|2020-11-19 09:29:40|4268.23|4268.23|4269.47|4269.47|4269.47|4269.47|4268.23|4268.23|0
1605778190000|2020-11-19 09:29:50|4269.48|4269.48|4269.94|4269.94|4269.94|4269.94|4269.48|4269.48|0
1605778200000|2020-11-19 09:30:00|4269.69|4269.69|4269.18|4269.18|4269.72|4269.72|4269.18|4269.18|0
1605778210000|2020-11-19 09:30:10|4269.4|4269.4|4270.47|4270.47|4270.47|4270.47|4269.4|4269.4|0
1605778220000|2020-11-19 09:30:20|4270.25|4270.25|4270.25|4270.25|4270.25|4270.25|4270.25|4270.25|0
1605778250000|2020-11-19 09:30:50|4269.71|4269.71|4269.77|4269.77|4270.25|4270.25|4269.71|4269.71|0
1605778270000|2020-11-19 09:31:10|4270.01|4270.01|4272.27|4272.27|4272.27|4272.27|4270.01|4270.01|0
1605778280000|2020-11-19 09:31:20|4272.56|4272.56|4272.56|4272.56|4272.56|4272.56|4272.56|4272.56|0
1605778290000|2020-11-19 09:31:30|4272.68|4272.68|4272.2|4272.2|4272.68|4272.68|4272.2|4272.2|0
1605778300000|2020-11-19 09:31:40|4272.49|4272.49|4272.23|4272.23|4272.49|4272.49|4271.94|4271.94|0
1605778310000|2020-11-19 09:31:50|4272.72|4272.72|4273.16|4273.16|4273.16|4273.16|4272.72|4272.72|0
1605778320000|2020-11-19 09:32:00|4273.64|4273.64|4273.64|4273.64|4273.64|4273.64|4273.64|4273.64|0
1605778330000|2020-11-19 09:32:10|4273.88|4273.88|4274.44|4274.44|4274.44|4274.44|4273.88|4273.88|0
1605778350000|2020-11-19 09:32:30|4274.22|4274.22|4271.23|4271.23|4274.22|4274.22|4271.23|4271.23|0
1605778360000|2020-11-19 09:32:40|4271.69|4271.69|4271.94|4271.94|4272.18|4272.18|4271.69|4271.69|0
1605778370000|2020-11-19 09:32:50|4272.18|4272.18|4272.47|4272.47|4272.76|4272.76|4272.18|4272.18|0
1605778380000|2020-11-19 09:33:00|4272.69|4272.69|4272.91|4272.91|4272.91|4272.91|4272.69|4272.69|0
1605778390000|2020-11-19 09:33:10|4272.69|4272.69|4272.69|4272.69|4272.69|4272.69|4272.69|4272.69|0
1605778400000|2020-11-19 09:33:20|4272.4|4272.4|4273.39|4273.39|4273.39|4273.39|4272.4|4272.4|0
1605778410000|2020-11-19 09:33:30|4274.56|4274.56|4277.17|4277.17|4277.17|4277.17|4274.56|4274.56|0
1605778420000|2020-11-19 09:33:40|4277.46|4277.46|4277.17|4277.17|4277.46|4277.46|4277.17|4277.17|0
1605778430000|2020-11-19 09:33:50|4277.15|4277.15|4277.15|4277.15|4277.15|4277.15|4277.15|4277.15|0
1605778440000|2020-11-19 09:34:00|4276.47|4276.47|4276.48|4276.48|4276.48|4276.48|4276.47|4276.47|0
1605778450000|2020-11-19 09:34:10|4276.47|4276.47|4276.45|4276.45|4276.47|4276.47|4276.43|4276.43|0
1605778460000|2020-11-19 09:34:20|4276.41|4276.41|4276.39|4276.39|4276.41|4276.41|4276.39|4276.39|0
1605778470000|2020-11-19 09:34:30|4276.6|4276.6|4276.62|4276.62|4276.62|4276.62|4276.6|4276.6|0
1605778480000|2020-11-19 09:34:40|4277.3|4277.3|4277.54|4277.54|4277.84|4277.84|4277.3|4277.3|0
1605778490000|2020-11-19 09:34:50|4277.53|4277.53|4276.82|4276.82|4277.53|4277.53|4276.82|4276.82|0
1605778500000|2020-11-19 09:35:00|4276.6|4276.6|4276.31|4276.31|4276.6|4276.6|4276.09|4276.09|0
1605778510000|2020-11-19 09:35:10|4276.34|4276.34|4276.8|4276.8|4276.8|4276.8|4276.34|4276.34|0
1605778520000|2020-11-19 09:35:20|4277.02|4277.02|4277.29|4277.29|4277.29|4277.29|4276.34|4276.34|0
1605778530000|2020-11-19 09:35:30|4276.05|4276.05|4275.27|4275.27|4276.05|4276.05|4275.27|4275.27|0
1605778540000|2020-11-19 09:35:40|4276|4276|4276.22|4276.22|4276.22|4276.22|4276|4276|0
1605778550000|2020-11-19 09:35:50|4276.51|4276.51|4276.51|4276.51|4276.51|4276.51|4276.51|4276.51|0
1605778560000|2020-11-19 09:36:00|4276.8|4276.8|4275.91|4275.91|4276.83|4276.83|4275.91|4275.91|0
1605778570000|2020-11-19 09:36:10|4275.42|4275.42|4275.45|4275.45|4275.45|4275.45|4275.2|4275.2|0
1605778590000|2020-11-19 09:36:30|4275.2|4275.2|4275.83|4275.83|4276.13|4276.13|4275.2|4275.2|0
1605778600000|2020-11-19 09:36:40|4275.61|4275.61|4277.8|4277.8|4277.8|4277.8|4275.61|4275.61|0
1605778610000|2020-11-19 09:36:50|4277.51|4277.51|4277.8|4277.8|4277.8|4277.8|4277.51|4277.51|0
1605778620000|2020-11-19 09:37:00|4278.39|4278.39|4282|4282|4282|4282|4278.39|4278.39|0
1605778630000|2020-11-19 09:37:10|4281.78|4281.78|4282.03|4282.03|4282.03|4282.03|4281.78|4281.78|0
1605778640000|2020-11-19 09:37:20|4282|4282|4280.24|4280.24|4282|4282|4280.24|4280.24|0
1605778650000|2020-11-19 09:37:30|4279.58|4279.58|4279.58|4279.58|4279.58|4279.58|4279.58|4279.58|0
1605778660000|2020-11-19 09:37:40|4279|4279|4278.12|4278.12|4279|4279|4278.12|4278.12|0
1605778670000|2020-11-19 09:37:50|4278.56|4278.56|4278.26|4278.26|4278.56|4278.56|4278.26|4278.26|0
1605778680000|2020-11-19 09:38:00|4278.22|4278.22|4277.93|4277.93|4278.22|4278.22|4277.93|4277.93|0
1605778690000|2020-11-19 09:38:10|4278.51|4278.51|4280.05|4280.05|4280.05|4280.05|4278.51|4278.51|0
1605778700000|2020-11-19 09:38:20|4279.75|4279.75|4279.46|4279.46|4279.75|4279.75|4279.46|4279.46|0
1605778710000|2020-11-19 09:38:30|4279.68|4279.68|4280.27|4280.27|4280.27|4280.27|4279.68|4279.68|0
1605778720000|2020-11-19 09:38:40|4280.56|4280.56|4280.56|4280.56|4280.56|4280.56|4280.56|4280.56|0
1605778730000|2020-11-19 09:38:50|4282.01|4282.01|4283.23|4283.23|4283.23|4283.23|4281.48|4281.48|0
1605778740000|2020-11-19 09:39:00|4283.52|4283.52|4283.26|4283.26|4283.52|4283.52|4283.23|4283.23|0
1605778750000|2020-11-19 09:39:10|4283.24|4283.24|4282.7|4282.7|4283.24|4283.24|4282.46|4282.46|0
1605778760000|2020-11-19 09:39:20|4283.29|4283.29|4283.73|4283.73|4283.73|4283.73|4283.29|4283.29|0
1605778780000|2020-11-19 09:39:40|4283.71|4283.71|4282.98|4282.98|4283.71|4283.71|4282.98|4282.98|0
1605778790000|2020-11-19 09:39:50|4282.68|4282.68|4284.56|4284.56|4284.56|4284.56|4282.68|4282.68|0
1605778800000|2020-11-19 09:40:00|4283.97|4283.97|4284.19|4284.19|4284.19|4284.19|4283.75|4283.75|0
1605778810000|2020-11-19 09:40:10|4283.9|4283.9|4283.9|4283.9|4283.9|4283.9|4283.9|4283.9|0
1605778820000|2020-11-19 09:40:20|4283.47|4283.47|4284.39|4284.39|4284.39|4284.39|4283.47|4283.47|0
1605778830000|2020-11-19 09:40:30|4284.68|4284.68|4284.68|4284.68|4284.68|4284.68|4284.68|4284.68|0
1605778840000|2020-11-19 09:40:40|4284.39|4284.39|4283.34|4283.34|4284.39|4284.39|4283.34|4283.34|0
1605778850000|2020-11-19 09:40:50|4283.64|4283.64|4283.64|4283.64|4283.64|4283.64|4283.64|4283.64|0
1605778880000|2020-11-19 09:41:20|4283.2|4283.2|4283.2|4283.2|4283.2|4283.2|4283.2|4283.2|0
1605778890000|2020-11-19 09:41:30|4282.9|4282.9|4282.9|4282.9|4282.9|4282.9|4282.9|4282.9|0
1605778900000|2020-11-19 09:41:40|4282.18|4282.18|4281.9|4281.9|4282.19|4282.19|4281.9|4281.9|0
1605778920000|2020-11-19 09:42:00|4281.32|4281.32|4281.61|4281.61|4281.61|4281.61|4281.32|4281.32|0
1605778930000|2020-11-19 09:42:10|4281.02|4281.02|4281.02|4281.02|4281.02|4281.02|4281.02|4281.02|0
1605778940000|2020-11-19 09:42:20|4280.8|4280.8|4280.8|4280.8|4280.8|4280.8|4280.8|4280.8|0
1605778950000|2020-11-19 09:42:30|4280.1|4280.1|4280.1|4280.1|4280.1|4280.1|4280.1|4280.1|0
1605778960000|2020-11-19 09:42:40|4279.81|4279.81|4277.59|4277.59|4279.81|4279.81|4277.59|4277.59|0
1605778970000|2020-11-19 09:42:50|4277.35|4277.35|4276.76|4276.76|4277.35|4277.35|4276.76|4276.76|0
1605778980000|2020-11-19 09:43:00|4276.47|4276.47|4276.76|4276.76|4276.76|4276.76|4276.47|4276.47|0
1605778990000|2020-11-19 09:43:10|4276.18|4276.18|4274.33|4274.33|4276.18|4276.18|4274.33|4274.33|0
1605779010000|2020-11-19 09:43:30|4274.58|4274.58|4274.27|4274.27|4274.58|4274.58|4274.27|4274.27|0
1605779030000|2020-11-19 09:43:50|4273.79|4273.79|4273.79|4273.79|4273.79|4273.79|4273.79|4273.79|0
1605779040000|2020-11-19 09:44:00|4273.76|4273.76|4273.69|4273.69|4273.76|4273.76|4273.47|4273.47|0
1605779070000|2020-11-19 09:44:30|4272.37|4272.37|4272.32|4272.32|4272.62|4272.62|4272.32|4272.32|0
1605779080000|2020-11-19 09:44:40|4271.74|4271.74|4271.94|4271.94|4271.96|4271.96|4271.74|4271.74|0
1605779100000|2020-11-19 09:45:00|4271.7|4271.7|4270.55|4270.55|4271.7|4271.7|4270.55|4270.55|0
1605779110000|2020-11-19 09:45:10|4271.36|4271.36|4272.28|4272.28|4272.99|4272.99|4271.36|4271.36|0
1605779120000|2020-11-19 09:45:20|4272.52|4272.52|4272.05|4272.05|4272.52|4272.52|4272.05|4272.05|0
1605779130000|2020-11-19 09:45:30|4272.49|4272.49|4270.78|4270.78|4272.51|4272.51|4270.78|4270.78|0
1605779140000|2020-11-19 09:45:40|4270.8|4270.8|4271.34|4271.34|4271.34|4271.34|4270.8|4270.8|0
1605779150000|2020-11-19 09:45:50|4271.1|4271.1|4272.58|4272.58|4272.58|4272.58|4270.39|4270.39|0
1605779160000|2020-11-19 09:46:00|4272.87|4272.87|4272.87|4272.87|4272.87|4272.87|4272.87|4272.87|0
1605779170000|2020-11-19 09:46:10|4274.74|4274.74|4275.72|4275.72|4275.72|4275.72|4274.74|4274.74|0
1605779180000|2020-11-19 09:46:20|4275.96|4275.96|4275.74|4275.74|4275.96|4275.96|4275.74|4275.74|0
1605779190000|2020-11-19 09:46:30|4275.5|4275.5|4275.5|4275.5|4275.5|4275.5|4275.01|4275.01|0
1605779200000|2020-11-19 09:46:40|4275.98|4275.98|4275.98|4275.98|4275.98|4275.98|4275.98|4275.98|0
1605779210000|2020-11-19 09:46:50|4275.5|4275.5|4275.5|4275.5|4275.79|4275.79|4275.5|4275.5|0
1605779230000|2020-11-19 09:47:10|4275.74|4275.74|4274.72|4274.72|4275.74|4275.74|4274.72|4274.72|0
1605779240000|2020-11-19 09:47:20|4274.28|4274.28|4273.21|4273.21|4274.5|4274.5|4273.21|4273.21|0
1605779270000|2020-11-19 09:47:50|4272.63|4272.63|4272.6|4272.6|4273.11|4273.11|4272.14|4272.14|0
1605779290000|2020-11-19 09:48:10|4273.04|4273.04|4274.06|4274.06|4274.64|4274.64|4273.04|4273.04|0
1605779300000|2020-11-19 09:48:20|4274.35|4274.35|4274.64|4274.64|4274.64|4274.64|4274.35|4274.35|0
1605779310000|2020-11-19 09:48:30|4275.45|4275.45|4275.45|4275.45|4275.45|4275.45|4275.45|4275.45|0
1605779330000|2020-11-19 09:48:50|4275.15|4275.15|4274.69|4274.69|4275.15|4275.15|4274.69|4274.69|0
1605779340000|2020-11-19 09:49:00|4274.4|4274.4|4274.4|4274.4|4274.4|4274.4|4274.4|4274.4|0
1605779350000|2020-11-19 09:49:10|4274.86|4274.86|4275.15|4275.15|4275.15|4275.15|4274.86|4274.86|0
1605779360000|2020-11-19 09:49:20|4275.59|4275.59|4276.08|4276.08|4276.08|4276.08|4275.59|4275.59|0
1605779370000|2020-11-19 09:49:30|4276.37|4276.37|4277.6|4277.6|4277.6|4277.6|4276.37|4276.37|0
1605779380000|2020-11-19 09:49:40|4277.89|4277.89|4279.24|4279.24|4279.24|4279.24|4277.89|4277.89|0
1605779390000|2020-11-19 09:49:50|4278.95|4278.95|4278.27|4278.27|4278.95|4278.95|4278.27|4278.27|0
1605779400000|2020-11-19 09:50:00|4277.68|4277.68|4277.68|4277.68|4277.68|4277.68|4277.68|4277.68|0
1605779410000|2020-11-19 09:50:10|4277.97|4277.97|4276.78|4276.78|4277.97|4277.97|4276.78|4276.78|0
1605779420000|2020-11-19 09:50:20|4276.15|4276.15|4276.17|4276.17|4276.17|4276.17|4276.14|4276.14|0
1605779430000|2020-11-19 09:50:30|4276.15|4276.15|4276.74|4276.74|4276.74|4276.74|4276.15|4276.15|0
1605779440000|2020-11-19 09:50:40|4276.73|4276.73|4276.44|4276.44|4277.48|4277.48|4276.19|4276.19|0
1605779450000|2020-11-19 09:50:50|4275.73|4275.73|4275.72|4275.72|4275.73|4275.73|4275.72|4275.72|0
1605779470000|2020-11-19 09:51:10|4275.96|4275.96|4275.96|4275.96|4275.96|4275.96|4275.96|4275.96|0
1605779480000|2020-11-19 09:51:20|4275.04|4275.04|4273.62|4273.62|4275.04|4275.04|4273.33|4273.33|0
1605779490000|2020-11-19 09:51:30|4273.33|4273.33|4273.33|4273.33|4273.33|4273.33|4273.33|4273.33|0
1605779500000|2020-11-19 09:51:40|4273.04|4273.04|4272.6|4272.6|4273.04|4273.04|4272.6|4272.6|0
1605779510000|2020-11-19 09:51:50|4270.92|4270.92|4271.38|4271.38|4271.38|4271.38|4270.9|4270.9|0
1605779520000|2020-11-19 09:52:00|4271.14|4271.14|4271.14|4271.14|4271.14|4271.14|4271.14|4271.14|0
1605779530000|2020-11-19 09:52:10|4270.9|4270.9|4270.9|4270.9|4270.9|4270.9|4270.9|4270.9|0
1605779540000|2020-11-19 09:52:20|4270.68|4270.68|4270.68|4270.68|4270.68|4270.68|4270.68|4270.68|0
1605779560000|2020-11-19 09:52:40|4270.97|4270.97|4269.76|4269.76|4270.97|4270.97|4269.51|4269.51|0
1605779570000|2020-11-19 09:52:50|4269.51|4269.51|4269.46|4269.46|4269.76|4269.76|4268.88|4268.88|0
1605779590000|2020-11-19 09:53:10|4268.88|4268.88|4268.39|4268.39|4268.88|4268.88|4268.39|4268.39|0
1605779600000|2020-11-19 09:53:20|4267.81|4267.81|4267.62|4267.62|4267.81|4267.81|4267.56|4267.56|0
1605779610000|2020-11-19 09:53:30|4266.96|4266.96|4266.08|4266.08|4266.96|4266.96|4266.06|4266.06|0
1605779620000|2020-11-19 09:53:40|4265.6|4265.6|4265.84|4265.84|4266.08|4266.08|4265.6|4265.6|0
1605779630000|2020-11-19 09:53:50|4266.42|4266.42|4266.34|4266.34|4266.88|4266.88|4266.12|4266.12|0
1605779640000|2020-11-19 09:54:00|4266.12|4266.12|4266.63|4266.63|4266.63|4266.63|4266.12|4266.12|0
1605779650000|2020-11-19 09:54:10|4266.85|4266.85|4266.63|4266.63|4266.87|4266.87|4266.63|4266.63|0
1605779660000|2020-11-19 09:54:20|4266.61|4266.61|4265.47|4265.47|4266.63|4266.63|4265.47|4265.47|0
1605779670000|2020-11-19 09:54:30|4264.81|4264.81|4263.1|4263.1|4264.81|4264.81|4263.1|4263.1|0
1605779680000|2020-11-19 09:54:40|4262.86|4262.86|4262.62|4262.62|4262.86|4262.86|4262.62|4262.62|0
1605779710000|2020-11-19 09:55:10|4262.86|4262.86|4265.17|4265.17|4265.17|4265.17|4262.86|4262.86|0
1605779720000|2020-11-19 09:55:20|4265.19|4265.19|4265.44|4265.44|4265.46|4265.46|4265.19|4265.19|0
1605779730000|2020-11-19 09:55:30|4265.73|4265.73|4265.44|4265.44|4265.73|4265.73|4265.44|4265.44|0
1605779740000|2020-11-19 09:55:40|4265.48|4265.48|4265.48|4265.48|4265.48|4265.48|4265.48|4265.48|0
1605779750000|2020-11-19 09:55:50|4265.77|4265.77|4268.89|4268.89|4269.18|4269.18|4265.77|4265.77|0
1605779760000|2020-11-19 09:56:00|4269.18|4269.18|4269.18|4269.18|4269.18|4269.18|4269.18|4269.18|0
1605779770000|2020-11-19 09:56:10|4270.32|4270.32|4268.42|4268.42|4270.54|4270.54|4268.42|4268.42|0
1605779780000|2020-11-19 09:56:20|4268.13|4268.13|4267.64|4267.64|4268.13|4268.13|4267.64|4267.64|0
1605779800000|2020-11-19 09:56:40|4267.06|4267.06|4267.06|4267.06|4267.06|4267.06|4267.06|4267.06|0
1605779810000|2020-11-19 09:56:50|4265.96|4265.96|4265.43|4265.43|4265.96|4265.96|4265.08|4265.08|0
1605779820000|2020-11-19 09:57:00|4264.84|4264.84|4263.87|4263.87|4264.84|4264.84|4263.87|4263.87|0
1605779830000|2020-11-19 09:57:10|4263.84|4263.84|4263.67|4263.67|4263.84|4263.84|4263.08|4263.08|0
1605779840000|2020-11-19 09:57:20|4263.63|4263.63|4263.63|4263.63|4263.85|4263.85|4263.63|4263.63|0
1605779850000|2020-11-19 09:57:30|4263.05|4263.05|4263.19|4263.19|4263.19|4263.19|4262.75|4262.75|0
1605779860000|2020-11-19 09:57:40|4263.78|4263.78|4263.49|4263.49|4263.78|4263.78|4263.49|4263.49|0
1605779870000|2020-11-19 09:57:50|4263.97|4263.97|4263.64|4263.64|4265.1|4265.1|4263.64|4263.64|0
1605779880000|2020-11-19 09:58:00|4263.93|4263.93|4263.05|4263.05|4263.93|4263.93|4263.05|4263.05|0
1605779890000|2020-11-19 09:58:10|4262.61|4262.61|4262.61|4262.61|4262.61|4262.61|4262.61|4262.61|0
1605779900000|2020-11-19 09:58:20|4262.37|4262.37|4262.37|4262.37|4262.37|4262.37|4262.37|4262.37|0
1605779910000|2020-11-19 09:58:30|4262.08|4262.08|4261.86|4261.86|4262.08|4262.08|4261.86|4261.86|0
1605779920000|2020-11-19 09:58:40|4261.56|4261.56|4261.56|4261.56|4261.56|4261.56|4261.56|4261.56|0
1605779930000|2020-11-19 09:58:50|4261.86|4261.86|4261.61|4261.61|4261.86|4261.86|4261.61|4261.61|0
1605779940000|2020-11-19 09:59:00|4261.32|4261.32|4260.01|4260.01|4261.32|4261.32|4260.01|4260.01|0
1605779950000|2020-11-19 09:59:10|4260.3|4260.3|4260.59|4260.59|4260.59|4260.59|4260.3|4260.3|0
1605779970000|2020-11-19 09:59:30|4260.3|4260.3|4260.3|4260.3|4260.3|4260.3|4260.3|4260.3|0
1605779980000|2020-11-19 09:59:40|4260.01|4260.01|4260.01|4260.01|4260.01|4260.01|4260.01|4260.01|0
1605779990000|2020-11-19 09:59:50|4261.25|4261.25|4262.59|4262.59|4262.59|4262.59|4261.25|4261.25|0
1605780000000|2020-11-19 10:00:00|4262.3|4262.3|4262.37|4262.37|4262.59|4262.59|4262.3|4262.3|0
1605780010000|2020-11-19 10:00:10|4262.66|4262.66|4262.66|4262.66|4262.66|4262.66|4262.66|4262.66|0
1605780020000|2020-11-19 10:00:20|4262.9|4262.9|4262.9|4262.9|4262.9|4262.9|4262.9|4262.9|0
1605780030000|2020-11-19 10:00:30|4263.64|4263.64|4265.28|4265.28|4265.28|4265.28|4263.64|4263.64|0
1605780040000|2020-11-19 10:00:40|4266.26|4266.26|4265.49|4265.49|4266.26|4266.26|4265.49|4265.49|0
1605780050000|2020-11-19 10:00:50|4264.62|4264.62|4264.63|4264.63|4264.63|4264.63|4264.62|4264.62|0
1605780060000|2020-11-19 10:01:00|4264.19|4264.19|4263.88|4263.88|4264.19|4264.19|4263.88|4263.88|0
1605780070000|2020-11-19 10:01:10|4263.59|4263.59|4263.59|4263.59|4263.59|4263.59|4263.59|4263.59|0
1605780080000|2020-11-19 10:01:20|4263.88|4263.88|4263.88|4263.88|4263.88|4263.88|4263.88|4263.88|0
1605780090000|2020-11-19 10:01:30|4263.59|4263.59|4263.29|4263.29|4263.59|4263.59|4263.29|4263.29|0
1605780100000|2020-11-19 10:01:40|4263|4263|4263|4263|4263|4263|4263|4263|0
1605780110000|2020-11-19 10:01:50|4263.02|4263.02|4263.31|4263.31|4263.31|4263.31|4263.02|4263.02|0
1605780120000|2020-11-19 10:02:00|4262.85|4262.85|4263.44|4263.44|4263.44|4263.44|4262.85|4262.85|0
1605780130000|2020-11-19 10:02:10|4263.14|4263.14|4263.14|4263.14|4263.14|4263.14|4263.14|4263.14|0
1605780140000|2020-11-19 10:02:20|4262.66|4262.66|4262.66|4262.66|4262.66|4262.66|4262.66|4262.66|0
1605780150000|2020-11-19 10:02:30|4262.07|4262.07|4261.17|4261.17|4262.07|4262.07|4261.17|4261.17|0
1605780160000|2020-11-19 10:02:40|4261.47|4261.47|4262.17|4262.17|4262.17|4262.17|4261.47|4261.47|0
1605780180000|2020-11-19 10:03:00|4262.46|4262.46|4262.85|4262.85|4262.85|4262.85|4262.17|4262.17|0
1605780190000|2020-11-19 10:03:10|4262.61|4262.61|4262.79|4262.79|4262.79|4262.79|4262.54|4262.54|0
1605780200000|2020-11-19 10:03:20|4263.08|4263.08|4263.08|4263.08|4263.08|4263.08|4263.08|4263.08|0
1605780210000|2020-11-19 10:03:30|4263.3|4263.3|4264|4264|4264|4264|4263.3|4263.3|0
1605780220000|2020-11-19 10:03:40|4263.76|4263.76|4263.37|4263.37|4263.76|4263.76|4262.84|4262.84|0
1605780230000|2020-11-19 10:03:50|4263.81|4263.81|4264.1|4264.1|4264.1|4264.1|4263.81|4263.81|0
1605780240000|2020-11-19 10:04:00|4263.59|4263.59|4263.81|4263.81|4264.05|4264.05|4263.11|4263.11|0
1605780250000|2020-11-19 10:04:10|4263.22|4263.22|4262.08|4262.08|4263.22|4263.22|4262.08|4262.08|0
1605780260000|2020-11-19 10:04:20|4261.79|4261.79|4260.77|4260.77|4261.79|4261.79|4260.77|4260.77|0
1605780270000|2020-11-19 10:04:30|4260.18|4260.18|4260.18|4260.18|4260.18|4260.18|4259.94|4259.94|0
1605780290000|2020-11-19 10:04:50|4260.43|4260.43|4259.77|4259.77|4260.43|4260.43|4259.77|4259.77|0
1605780300000|2020-11-19 10:05:00|4259.48|4259.48|4259.48|4259.48|4259.48|4259.48|4259.23|4259.23|0
1605780310000|2020-11-19 10:05:10|4259.77|4259.77|4259.55|4259.55|4259.77|4259.77|4259.55|4259.55|0
1605780320000|2020-11-19 10:05:20|4259.84|4259.84|4260.3|4260.3|4260.3|4260.3|4259.84|4259.84|0
1605780330000|2020-11-19 10:05:30|4260.89|4260.89|4260.89|4260.89|4260.89|4260.89|4260.89|4260.89|0
1605780340000|2020-11-19 10:05:40|4260.95|4260.95|4260.95|4260.95|4260.95|4260.95|4260.95|4260.95|0
1605780350000|2020-11-19 10:05:50|4261.17|4261.17|4261.15|4261.15|4261.17|4261.17|4261.15|4261.15|0
1605780360000|2020-11-19 10:06:00|4260.93|4260.93|4260.27|4260.27|4261.15|4261.15|4260.27|4260.27|0
1605780370000|2020-11-19 10:06:10|4259.3|4259.3|4259.3|4259.3|4259.3|4259.3|4259.3|4259.3|0
1605780380000|2020-11-19 10:06:20|4258.65|4258.65|4258.41|4258.41|4258.65|4258.65|4257.94|4257.94|0
1605780390000|2020-11-19 10:06:30|4258.39|4258.39|4258.42|4258.42|4258.64|4258.64|4258.39|4258.39|0
1605780410000|2020-11-19 10:06:50|4258.66|4258.66|4258.68|4258.68|4258.71|4258.71|4258.66|4258.66|0
1605780430000|2020-11-19 10:07:10|4259.12|4259.12|4259.36|4259.36|4259.36|4259.36|4259.12|4259.12|0
1605780460000|2020-11-19 10:07:40|4260.24|4260.24|4259.38|4259.38|4260.7|4260.7|4259.38|4259.38|0
1605780470000|2020-11-19 10:07:50|4257.12|4257.12|4257.87|4257.87|4257.87|4257.87|4257.12|4257.12|0
1605780480000|2020-11-19 10:08:00|4257.63|4257.63|4257.91|4257.91|4257.91|4257.91|4257.62|4257.62|0
1605780510000|2020-11-19 10:08:30|4257.92|4257.92|4257.41|4257.41|4257.93|4257.93|4257.41|4257.41|0
1605780520000|2020-11-19 10:08:40|4257.4|4257.4|4257.37|4257.37|4257.4|4257.4|4256.92|4256.92|0
1605780530000|2020-11-19 10:08:50|4257.39|4257.39|4257.38|4257.38|4257.39|4257.39|4257.38|4257.38|0
1605780540000|2020-11-19 10:09:00|4257.14|4257.14|4255.82|4255.82|4257.14|4257.14|4255.82|4255.82|0
1605780550000|2020-11-19 10:09:10|4256.26|4256.26|4256.55|4256.55|4256.55|4256.55|4256.26|4256.26|0
1605780560000|2020-11-19 10:09:20|4255.17|4255.17|4252.93|4252.93|4255.17|4255.17|4252.63|4252.63|0
1605780570000|2020-11-19 10:09:30|4253.22|4253.22|4253.13|4253.13|4253.22|4253.22|4253.13|4253.13|0
1605780580000|2020-11-19 10:09:40|4252.84|4252.84|4253.13|4253.13|4253.13|4253.13|4252.84|4252.84|0
1605780590000|2020-11-19 10:09:50|4253.42|4253.42|4254.25|4254.25|4254.25|4254.25|4253.42|4253.42|0
1605780600000|2020-11-19 10:10:00|4253.76|4253.76|4252.52|4252.52|4253.76|4253.76|4252.52|4252.52|0
1605780610000|2020-11-19 10:10:10|4252.04|4252.04|4251.28|4251.28|4252.04|4252.04|4251.04|4251.04|0
1605780620000|2020-11-19 10:10:20|4250.99|4250.99|4251.28|4251.28|4251.28|4251.28|4250.99|4250.99|0
1605780630000|2020-11-19 10:10:30|4251.04|4251.04|4251.02|4251.02|4251.28|4251.28|4250.76|4250.76|0
1605780640000|2020-11-19 10:10:40|4251.26|4251.26|4251.02|4251.02|4251.26|4251.26|4250.78|4250.78|0
1605780650000|2020-11-19 10:10:50|4250.44|4250.44|4249.17|4249.17|4250.73|4250.73|4248.93|4248.93|0
1605780660000|2020-11-19 10:11:00|4248.88|4248.88|4249.46|4249.46|4249.46|4249.46|4248.88|4248.88|0
1605780670000|2020-11-19 10:11:10|4249.17|4249.17|4249.85|4249.85|4249.85|4249.85|4249.17|4249.17|0
1605780680000|2020-11-19 10:11:20|4249.63|4249.63|4248.85|4248.85|4249.63|4249.63|4248.56|4248.56|0
1605780690000|2020-11-19 10:11:30|4248.56|4248.56|4250.85|4250.85|4250.85|4250.85|4248.56|4248.56|0
1605780700000|2020-11-19 10:11:40|4250.17|4250.17|4250.39|4250.39|4250.39|4250.39|4250.17|4250.17|0
1605780710000|2020-11-19 10:11:50|4250.17|4250.17|4250.17|4250.17|4250.17|4250.17|4250.17|4250.17|0
1605780720000|2020-11-19 10:12:00|4249.95|4249.95|4247.86|4247.86|4249.95|4249.95|4247.86|4247.86|0
1605780730000|2020-11-19 10:12:10|4247.27|4247.27|4247.62|4247.62|4247.76|4247.76|4247.27|4247.27|0
1605780740000|2020-11-19 10:12:20|4247.03|4247.03|4247.03|4247.03|4247.03|4247.03|4247.03|4247.03|0
1605780750000|2020-11-19 10:12:30|4247.62|4247.62|4247.62|4247.62|4247.62|4247.62|4247.62|4247.62|0
1605780760000|2020-11-19 10:12:40|4247.37|4247.37|4247.48|4247.48|4247.48|4247.48|4247.37|4247.37|0
1605780770000|2020-11-19 10:12:50|4248.07|4248.07|4248.58|4248.58|4248.58|4248.58|4248.07|4248.07|0
1605780780000|2020-11-19 10:13:00|4248.9|4248.9|4250.19|4250.19|4250.19|4250.19|4248.9|4248.9|0
1605780790000|2020-11-19 10:13:10|4250.63|4250.63|4250.63|4250.63|4250.63|4250.63|4250.63|4250.63|0
1605780800000|2020-11-19 10:13:20|4250.92|4250.92|4250.92|4250.92|4250.92|4250.92|4250.92|4250.92|0
1605780810000|2020-11-19 10:13:30|4251.14|4251.14|4254.25|4254.25|4254.25|4254.25|4251.14|4251.14|0
1605780820000|2020-11-19 10:13:40|4254.55|4254.55|4254.55|4254.55|4254.55|4254.55|4254.55|4254.55|0
1605780830000|2020-11-19 10:13:50|4254.84|4254.84|4254.55|4254.55|4254.84|4254.84|4254.55|4254.55|0
1605780840000|2020-11-19 10:14:00|4255.37|4255.37|4256.32|4256.32|4256.32|4256.32|4255.37|4255.37|0
1605780850000|2020-11-19 10:14:10|4256.62|4256.62|4257.93|4257.93|4257.93|4257.93|4256.62|4256.62|0
1605780860000|2020-11-19 10:14:20|4257.34|4257.34|4257.01|4257.01|4257.78|4257.78|4257.01|4257.01|0
1605780870000|2020-11-19 10:14:30|4257.3|4257.3|4257.54|4257.54|4257.78|4257.78|4257.3|4257.3|0
1605780880000|2020-11-19 10:14:40|4257.83|4257.83|4258.08|4258.08|4258.08|4258.08|4257.83|4257.83|0
1605780890000|2020-11-19 10:14:50|4258.37|4258.37|4258.59|4258.59|4258.83|4258.83|4258.37|4258.37|0
1605780900000|2020-11-19 10:15:00|4258.3|4258.3|4258.66|4258.66|4258.74|4258.74|4257.86|4257.86|0
1605780910000|2020-11-19 10:15:10|4260.22|4260.22|4260.4|4260.4|4260.4|4260.4|4260.18|4260.18|0
1605780920000|2020-11-19 10:15:20|4260.38|4260.38|4262.13|4262.13|4262.13|4262.13|4260.38|4260.38|0
1605780950000|2020-11-19 10:15:50|4262.42|4262.42|4262.42|4262.42|4262.42|4262.42|4262.42|4262.42|0
1605780960000|2020-11-19 10:16:00|4261.83|4261.83|4262.56|4262.56|4262.56|4262.56|4261.83|4261.83|0
1605780970000|2020-11-19 10:16:10|4262.78|4262.78|4262.56|4262.56|4262.78|4262.78|4262.56|4262.56|0
1605780980000|2020-11-19 10:16:20|4262.34|4262.34|4262.3|4262.3|4262.34|4262.34|4262.3|4262.3|0
1605780990000|2020-11-19 10:16:30|4262.08|4262.08|4262.08|4262.08|4262.08|4262.08|4262.08|4262.08|0
1605781000000|2020-11-19 10:16:40|4261.59|4261.59|4260.25|4260.25|4261.59|4261.59|4260.25|4260.25|0
1605781010000|2020-11-19 10:16:50|4260.54|4260.54|4260.54|4260.54|4260.54|4260.54|4260.54|4260.54|0
1605781020000|2020-11-19 10:17:00|4259.72|4259.72|4259.66|4259.66|4259.72|4259.72|4259.66|4259.66|0
1605781050000|2020-11-19 10:17:30|4259.07|4259.07|4259.07|4259.07|4259.07|4259.07|4259.07|4259.07|0
1605781060000|2020-11-19 10:17:40|4259.36|4259.36|4258.85|4258.85|4259.36|4259.36|4258.85|4258.85|0
1605781080000|2020-11-19 10:18:00|4258.56|4258.56|4257.37|4257.37|4258.56|4258.56|4257.37|4257.37|0
1605781090000|2020-11-19 10:18:10|4257.83|4257.83|4257.83|4257.83|4257.83|4257.83|4257.83|4257.83|0
1605781100000|2020-11-19 10:18:20|4258.05|4258.05|4258.05|4258.05|4258.05|4258.05|4258.05|4258.05|0
1605781130000|2020-11-19 10:18:50|4257.76|4257.76|4257.03|4257.03|4257.76|4257.76|4256.81|4256.81|0
1605781140000|2020-11-19 10:19:00|4257.25|4257.25|4257.25|4257.25|4257.25|4257.25|4257.25|4257.25|0
1605781150000|2020-11-19 10:19:10|4257.21|4257.21|4257.43|4257.43|4257.72|4257.72|4257.21|4257.21|0
1605781160000|2020-11-19 10:19:20|4257.41|4257.41|4257.41|4257.41|4257.41|4257.41|4257.41|4257.41|0
1605781170000|2020-11-19 10:19:30|4257.12|4257.12|4257.12|4257.12|4257.12|4257.12|4257.12|4257.12|0
1605781180000|2020-11-19 10:19:40|4257.41|4257.41|4257.7|4257.7|4257.7|4257.7|4257.41|4257.41|0
1605781220000|2020-11-19 10:20:20|4257.74|4257.74|4257.74|4257.74|4257.75|4257.75|4257.73|4257.73|0
1605781240000|2020-11-19 10:20:40|4257.44|4257.44|4261.2|4261.2|4261.2|4261.2|4257.13|4257.13|0
1605781250000|2020-11-19 10:20:50|4261.19|4261.19|4261.78|4261.78|4261.78|4261.78|4261.19|4261.19|0
1605781270000|2020-11-19 10:21:10|4261.19|4261.19|4260.27|4260.27|4261.19|4261.19|4260.27|4260.27|0
1605781280000|2020-11-19 10:21:20|4260.71|4260.71|4260.71|4260.71|4260.71|4260.71|4260.71|4260.71|0
1605781290000|2020-11-19 10:21:30|4260.42|4260.42|4259.98|4259.98|4260.42|4260.42|4259.98|4259.98|0
1605781300000|2020-11-19 10:21:40|4259.96|4259.96|4259.96|4259.96|4259.96|4259.96|4259.96|4259.96|0
1605781310000|2020-11-19 10:21:50|4259.72|4259.72|4259.72|4259.72|4259.72|4259.72|4259.72|4259.72|0
1605781320000|2020-11-19 10:22:00|4259.13|4259.13|4261.59|4261.59|4261.59|4261.59|4259.13|4259.13|0
1605781330000|2020-11-19 10:22:10|4261.15|4261.15|4260.67|4260.67|4261.15|4261.15|4260.67|4260.67|0
1605781340000|2020-11-19 10:22:20|4260.45|4260.45|4260.45|4260.45|4260.45|4260.45|4260.45|4260.45|0
1605781350000|2020-11-19 10:22:30|4260.49|4260.49|4261.9|4261.9|4261.9|4261.9|4260.46|4260.46|0
1605781360000|2020-11-19 10:22:40|4262.48|4262.48|4262.48|4262.48|4262.48|4262.48|4262.48|4262.48|0
1605781370000|2020-11-19 10:22:50|4263.21|4263.21|4263.9|4263.9|4264.09|4264.09|4263.21|4263.21|0
1605781380000|2020-11-19 10:23:00|4264.15|4264.15|4263.94|4263.94|4264.16|4264.16|4263.94|4263.94|0
1605781390000|2020-11-19 10:23:10|4263.98|4263.98|4263.69|4263.69|4263.98|4263.98|4263.69|4263.69|0
1605781400000|2020-11-19 10:23:20|4263.47|4263.47|4263.47|4263.47|4263.47|4263.47|4263.47|4263.47|0
1605781410000|2020-11-19 10:23:30|4263.25|4263.25|4263.25|4263.25|4263.25|4263.25|4263.25|4263.25|0
1605781420000|2020-11-19 10:23:40|4262.71|4262.71|4262.42|4262.42|4262.71|4262.71|4262.42|4262.42|0
1605781450000|2020-11-19 10:24:10|4261.98|4261.98|4261.98|4261.98|4261.98|4261.98|4261.98|4261.98|0
1605781460000|2020-11-19 10:24:20|4262.2|4262.2|4260.69|4260.69|4262.2|4262.2|4260.69|4260.69|0
1605781470000|2020-11-19 10:24:30|4260.98|4260.98|4261.72|4261.72|4261.72|4261.72|4260.98|4260.98|0
1605781490000|2020-11-19 10:24:50|4262.2|4262.2|4262.13|4262.13|4262.42|4262.42|4262.13|4262.13|0
1605781500000|2020-11-19 10:25:00|4261.88|4261.88|4261.88|4261.88|4261.88|4261.88|4261.88|4261.88|0
1605781510000|2020-11-19 10:25:10|4262.18|4262.18|4262.18|4262.18|4262.18|4262.18|4262.18|4262.18|0
1605781520000|2020-11-19 10:25:20|4262.4|4262.4|4264|4264|4264|4264|4262.4|4262.4|0
1605781530000|2020-11-19 10:25:30|4264.46|4264.46|4265.24|4265.24|4265.24|4265.24|4264.46|4264.46|0
1605781540000|2020-11-19 10:25:40|4265.53|4265.53|4265.53|4265.53|4265.53|4265.53|4265.53|4265.53|0
1605781550000|2020-11-19 10:25:50|4265.75|4265.75|4266.75|4266.75|4266.75|4266.75|4265.75|4265.75|0
1605781560000|2020-11-19 10:26:00|4265.97|4265.97|4265.97|4265.97|4265.97|4265.97|4265.97|4265.97|0
1605781570000|2020-11-19 10:26:10|4265.75|4265.75|4264.98|4264.98|4265.75|4265.75|4264.98|4264.98|0
1605781600000|2020-11-19 10:26:40|4264.69|4264.69|4264.69|4264.69|4264.69|4264.69|4264.69|4264.69|0
1605781610000|2020-11-19 10:26:50|4264.25|4264.25|4263.66|4263.66|4264.25|4264.25|4263.66|4263.66|0
1605781630000|2020-11-19 10:27:10|4263.95|4263.95|4263.66|4263.66|4263.95|4263.95|4263.66|4263.66|0
1605781640000|2020-11-19 10:27:20|4263.37|4263.37|4264.42|4264.42|4264.42|4264.42|4262.88|4262.88|0
1605781650000|2020-11-19 10:27:30|4264.64|4264.64|4264.6|4264.6|4264.64|4264.64|4264.6|4264.6|0
1605781660000|2020-11-19 10:27:40|4264.89|4264.89|4265.82|4265.82|4265.82|4265.82|4264.89|4264.89|0
1605781670000|2020-11-19 10:27:50|4266.11|4266.11|4267.21|4267.21|4267.21|4267.21|4266.11|4266.11|0
1605781690000|2020-11-19 10:28:10|4266.62|4266.62|4267.5|4267.5|4267.5|4267.5|4266.62|4266.62|0
1605781700000|2020-11-19 10:28:20|4267.79|4267.79|4267.31|4267.31|4267.79|4267.79|4267.31|4267.31|0
1605781710000|2020-11-19 10:28:30|4265.85|4265.85|4265.63|4265.63|4265.85|4265.85|4265.63|4265.63|0
1605781720000|2020-11-19 10:28:40|4266.28|4266.28|4266.28|4266.28|4266.28|4266.28|4266.28|4266.28|0
1605781730000|2020-11-19 10:28:50|4265.99|4265.99|4266.53|4266.53|4266.53|4266.53|4265.51|4265.51|0
1605781740000|2020-11-19 10:29:00|4266.24|4266.24|4265.24|4265.24|4266.24|4266.24|4265.24|4265.24|0
1605781750000|2020-11-19 10:29:10|4265.53|4265.53|4266.39|4266.39|4267.27|4267.27|4265.53|4265.53|0
1605781760000|2020-11-19 10:29:20|4266.63|4266.63|4266.87|4266.87|4266.87|4266.87|4266.63|4266.63|0
1605781770000|2020-11-19 10:29:30|4267.39|4267.39|4267.09|4267.09|4267.39|4267.39|4267.09|4267.09|0
1605781780000|2020-11-19 10:29:40|4266.85|4266.85|4267.17|4267.17|4267.17|4267.17|4266.63|4266.63|0
1605781790000|2020-11-19 10:29:50|4267.46|4267.46|4267.46|4267.46|4267.46|4267.46|4267.46|4267.46|0
1605781800000|2020-11-19 10:30:00|4267.7|4267.7|4269.21|4269.21|4269.21|4269.21|4267.7|4267.7|0
1605781810000|2020-11-19 10:30:10|4268.92|4268.92|4268.92|4268.92|4268.92|4268.92|4268.92|4268.92|0
1605781820000|2020-11-19 10:30:20|4269.36|4269.36|4270.18|4270.18|4270.18|4270.18|4269.36|4269.36|0
1605781850000|2020-11-19 10:30:50|4269.94|4269.94|4269.94|4269.94|4269.94|4269.94|4269.94|4269.94|0
1605781860000|2020-11-19 10:31:00|4269.95|4269.95|4270.83|4270.83|4270.83|4270.83|4269.95|4269.95|0
1605781880000|2020-11-19 10:31:20|4270.59|4270.59|4270.37|4270.37|4270.59|4270.59|4270.37|4270.37|0
1605781900000|2020-11-19 10:31:40|4270.13|4270.13|4270.13|4270.13|4270.13|4270.13|4270.13|4270.13|0
1605781910000|2020-11-19 10:31:50|4270.23|4270.23|4271.09|4271.09|4271.09|4271.09|4270.23|4270.23|0
1605781920000|2020-11-19 10:32:00|4271.55|4271.55|4272.14|4272.14|4272.43|4272.43|4271.55|4271.55|0
1605781930000|2020-11-19 10:32:10|4271.92|4271.92|4271.92|4271.92|4271.92|4271.92|4271.92|4271.92|0
1605781940000|2020-11-19 10:32:20|4272.21|4272.21|4272.21|4272.21|4272.5|4272.5|4272.21|4272.21|0
1605781950000|2020-11-19 10:32:30|4271.97|4271.97|4270.48|4270.48|4271.97|4271.97|4270.48|4270.48|0
1605781960000|2020-11-19 10:32:40|4270.19|4270.19|4267.87|4267.87|4270.19|4270.19|4267.87|4267.87|0
1605781970000|2020-11-19 10:32:50|4267.78|4267.78|4267.35|4267.35|4267.78|4267.78|4267.35|4267.35|0
1605781980000|2020-11-19 10:33:00|4267.05|4267.05|4267.05|4267.05|4267.05|4267.05|4267.05|4267.05|0
1605781990000|2020-11-19 10:33:10|4267.35|4267.35|4267.35|4267.35|4267.35|4267.35|4267.35|4267.35|0
1605782000000|2020-11-19 10:33:20|4267.57|4267.57|4267.57|4267.57|4267.57|4267.57|4267.57|4267.57|0
1605782010000|2020-11-19 10:33:30|4267.78|4267.78|4268.99|4268.99|4269|4269|4267.78|4267.78|0
1605782020000|2020-11-19 10:33:40|4269|4269|4268.99|4268.99|4269|4269|4268.99|4268.99|0
1605782030000|2020-11-19 10:33:50|4269.58|4269.58|4270.7|4270.7|4270.7|4270.7|4269.58|4269.58|0
1605782050000|2020-11-19 10:34:10|4271.14|4271.14|4271.14|4271.14|4271.14|4271.14|4271.12|4271.12|0
1605782060000|2020-11-19 10:34:20|4270.84|4270.84|4270.92|4270.92|4271.14|4271.14|4270.84|4270.84|0
1605782070000|2020-11-19 10:34:30|4270.68|4270.68|4270.05|4270.05|4270.97|4270.97|4270.05|4270.05|0
1605782080000|2020-11-19 10:34:40|4269.8|4269.8|4269.8|4269.8|4269.8|4269.8|4269.8|4269.8|0
1605782100000|2020-11-19 10:35:00|4269.56|4269.56|4268.39|4268.39|4269.56|4269.56|4268.39|4268.39|0
1605782110000|2020-11-19 10:35:10|4268.1|4268.1|4268.39|4268.39|4268.39|4268.39|4268.1|4268.1|0
1605782120000|2020-11-19 10:35:20|4266.81|4266.81|4266.32|4266.32|4266.81|4266.81|4266.32|4266.32|0
1605782130000|2020-11-19 10:35:30|4266.1|4266.1|4266.1|4266.1|4266.1|4266.1|4266.1|4266.1|0
1605782140000|2020-11-19 10:35:40|4265.81|4265.81|4265.48|4265.48|4265.81|4265.81|4265.48|4265.48|0
1605782160000|2020-11-19 10:36:00|4265.96|4265.96|4265.96|4265.96|4265.96|4265.96|4265.96|4265.96|0
1605782180000|2020-11-19 10:36:20|4266.23|4266.23|4264.72|4264.72|4266.23|4266.23|4264.72|4264.72|0
1605782190000|2020-11-19 10:36:30|4264.43|4264.43|4264.43|4264.43|4264.65|4264.65|4264.43|4264.43|0
1605782200000|2020-11-19 10:36:40|4263.84|4263.84|4263.84|4263.84|4263.84|4263.84|4263.84|4263.84|0
1605782220000|2020-11-19 10:37:00|4264.14|4264.14|4264.14|4264.14|4264.14|4264.14|4264.14|4264.14|0
1605782240000|2020-11-19 10:37:20|4264.36|4264.36|4265.11|4265.11|4265.11|4265.11|4264.36|4264.36|0
1605782260000|2020-11-19 10:37:40|4265.13|4265.13|4265.13|4265.13|4265.13|4265.13|4265.13|4265.13|0
1605782270000|2020-11-19 10:37:50|4264.84|4264.84|4264.55|4264.55|4264.84|4264.84|4264.55|4264.55|0
1605782280000|2020-11-19 10:38:00|4264.33|4264.33|4264.99|4264.99|4264.99|4264.99|4264.23|4264.23|0
1605782290000|2020-11-19 10:38:10|4265.23|4265.23|4265.23|4265.23|4265.45|4265.45|4265.23|4265.23|0
1605782310000|2020-11-19 10:38:30|4265.45|4265.45|4265.45|4265.45|4265.45|4265.45|4265.45|4265.45|0
1605782320000|2020-11-19 10:38:40|4265.21|4265.21|4265.21|4265.21|4265.21|4265.21|4265.21|4265.21|0
1605782330000|2020-11-19 10:38:50|4264.77|4264.77|4264.77|4264.77|4264.77|4264.77|4264.77|4264.77|0
1605782340000|2020-11-19 10:39:00|4263.89|4263.89|4263.89|4263.89|4263.89|4263.89|4263.89|4263.89|0
1605782350000|2020-11-19 10:39:10|4263.87|4263.87|4263.87|4263.87|4263.87|4263.87|4263.87|4263.87|0
1605782360000|2020-11-19 10:39:20|4263.89|4263.89|4263.6|4263.6|4263.89|4263.89|4263.6|4263.6|0
1605782380000|2020-11-19 10:39:40|4263.3|4263.3|4263.3|4263.3|4263.3|4263.3|4263.3|4263.3|0
1605782400000|2020-11-19 10:40:00|4263.08|4263.08|4263.01|4263.01|4263.3|4263.3|4263.01|4263.01|0
1605782410000|2020-11-19 10:40:10|4262.99|4262.99|4262.92|4262.92|4262.99|4262.99|4262.92|4262.92|0
1605782430000|2020-11-19 10:40:30|4263.21|4263.21|4263.43|4263.43|4263.51|4263.51|4263.21|4263.21|0
1605782440000|2020-11-19 10:40:40|4263.73|4263.73|4264.56|4264.56|4264.8|4264.8|4263.73|4263.73|0
1605782450000|2020-11-19 10:40:50|4264.85|4264.85|4264.85|4264.85|4264.85|4264.85|4264.85|4264.85|0
1605782470000|2020-11-19 10:41:10|4264.63|4264.63|4264.63|4264.63|4264.63|4264.63|4264.63|4264.63|0
1605782480000|2020-11-19 10:41:20|4264.39|4264.39|4264.39|4264.39|4264.39|4264.39|4264.39|4264.39|0
1605782490000|2020-11-19 10:41:30|4264.09|4264.09|4263.32|4263.32|4264.09|4264.09|4263.32|4263.32|0
1605782500000|2020-11-19 10:41:40|4263.3|4263.3|4262.49|4262.49|4263.3|4263.3|4262.49|4262.49|0
1605782510000|2020-11-19 10:41:50|4262.2|4262.2|4261.89|4261.89|4262.2|4262.2|4261.89|4261.89|0
1605782520000|2020-11-19 10:42:00|4261.45|4261.45|4261.45|4261.45|4261.45|4261.45|4261.45|4261.45|0
1605782530000|2020-11-19 10:42:10|4260.97|4260.97|4260.68|4260.68|4260.97|4260.97|4260.68|4260.68|0
1605782540000|2020-11-19 10:42:20|4260.38|4260.38|4259.32|4259.32|4260.39|4260.39|4259.32|4259.32|0
1605782550000|2020-11-19 10:42:30|4259.02|4259.02|4259.02|4259.02|4259.02|4259.02|4259.02|4259.02|0
1605782560000|2020-11-19 10:42:40|4258.73|4258.73|4258.25|4258.25|4258.73|4258.73|4258.25|4258.25|0
1605782570000|2020-11-19 10:42:50|4258.28|4258.28|4258.28|4258.28|4258.28|4258.28|4258.28|4258.28|0
1605782580000|2020-11-19 10:43:00|4257.69|4257.69|4257.99|4257.99|4257.99|4257.99|4257.69|4257.69|0
1605782610000|2020-11-19 10:43:30|4257.75|4257.75|4257.75|4257.75|4257.75|4257.75|4257.75|4257.75|0
1605782620000|2020-11-19 10:43:40|4257.45|4257.45|4256.8|4256.8|4257.45|4257.45|4256.8|4256.8|0
1605782640000|2020-11-19 10:44:00|4257.04|4257.04|4257.04|4257.04|4257.04|4257.04|4257.04|4257.04|0
1605782650000|2020-11-19 10:44:10|4257.06|4257.06|4256.52|4256.52|4257.06|4257.06|4256.52|4256.52|0
1605782660000|2020-11-19 10:44:20|4256.48|4256.48|4257.65|4257.65|4257.65|4257.65|4256.19|4256.19|0
1605782670000|2020-11-19 10:44:30|4259.02|4259.02|4258.72|4258.72|4259.02|4259.02|4258.72|4258.72|0
1605782680000|2020-11-19 10:44:40|4258.43|4258.43|4258.67|4258.67|4258.67|4258.67|4258.43|4258.43|0
1605782700000|2020-11-19 10:45:00|4258.97|4258.97|4260.16|4260.16|4260.16|4260.16|4258.97|4258.97|0
1605782730000|2020-11-19 10:45:30|4260.45|4260.45|4262.28|4262.28|4262.28|4262.28|4260.45|4260.45|0
1605782740000|2020-11-19 10:45:40|4262.57|4262.57|4261.57|4261.57|4262.57|4262.57|4261.57|4261.57|0
1605782750000|2020-11-19 10:45:50|4261.82|4261.82|4261.82|4261.82|4261.82|4261.82|4261.82|4261.82|0
1605782760000|2020-11-19 10:46:00|4261.52|4261.52|4261.23|4261.23|4261.52|4261.52|4261.23|4261.23|0
1605782770000|2020-11-19 10:46:10|4261.67|4261.67|4260.96|4260.96|4261.67|4261.67|4260.96|4260.96|0
1605782790000|2020-11-19 10:46:30|4260.67|4260.67|4259.38|4259.38|4260.67|4260.67|4259.07|4259.07|0
1605782800000|2020-11-19 10:46:40|4261.11|4261.11|4261.11|4261.11|4261.11|4261.11|4261.11|4261.11|0
1605782810000|2020-11-19 10:46:50|4261.57|4261.57|4261.33|4261.33|4261.57|4261.57|4261.33|4261.33|0
1605782820000|2020-11-19 10:47:00|4261.03|4261.03|4261.03|4261.03|4261.03|4261.03|4260.79|4260.79|0
1605782830000|2020-11-19 10:47:10|4260.79|4260.79|4261.08|4261.08|4261.08|4261.08|4260.79|4260.79|0
1605782840000|2020-11-19 10:47:20|4261.16|4261.16|4261.89|4261.89|4261.89|4261.89|4261.16|4261.16|0
1605782870000|2020-11-19 10:47:50|4261.92|4261.92|4261.95|4261.95|4261.95|4261.95|4261.92|4261.92|0
1605782880000|2020-11-19 10:48:00|4261.65|4261.65|4261.65|4261.65|4261.65|4261.65|4261.65|4261.65|0
1605782890000|2020-11-19 10:48:10|4261|4261|4261|4261|4261|4261|4261|4261|0
1605782900000|2020-11-19 10:48:20|4260.7|4260.7|4260.7|4260.7|4260.7|4260.7|4260.7|4260.7|0
1605782910000|2020-11-19 10:48:30|4260.92|4260.92|4260.92|4260.92|4260.92|4260.92|4260.92|4260.92|0
1605782930000|2020-11-19 10:48:50|4260.94|4260.94|4260.46|4260.46|4260.94|4260.94|4260.46|4260.46|0
1605782940000|2020-11-19 10:49:00|4260.22|4260.22|4258.17|4258.17|4260.22|4260.22|4257.93|4257.93|0
1605782950000|2020-11-19 10:49:10|4257.87|4257.87|4257.86|4257.86|4257.87|4257.87|4257.86|4257.86|0
1605782960000|2020-11-19 10:49:20|4257.56|4257.56|4257.56|4257.56|4257.56|4257.56|4257.56|4257.56|0
1605782990000|2020-11-19 10:49:50|4256.79|4256.79|4256.49|4256.49|4256.79|4256.79|4256.49|4256.49|0
1605783000000|2020-11-19 10:50:00|4256.06|4256.06|4257.54|4257.54|4257.54|4257.54|4256.06|4256.06|0
1605783020000|2020-11-19 10:50:20|4257.55|4257.55|4257.8|4257.8|4257.8|4257.8|4257.55|4257.55|0
1605783030000|2020-11-19 10:50:30|4258.09|4258.09|4258.09|4258.09|4258.09|4258.09|4258.09|4258.09|0
1605783040000|2020-11-19 10:50:40|4257.87|4257.87|4259.6|4259.6|4259.89|4259.89|4257.87|4257.87|0
1605783050000|2020-11-19 10:50:50|4260.91|4260.91|4261.86|4261.86|4261.86|4261.86|4260.67|4260.67|0
1605783060000|2020-11-19 10:51:00|4262.1|4262.1|4263.46|4263.46|4263.46|4263.46|4262.1|4262.1|0
1605783070000|2020-11-19 10:51:10|4263.5|4263.5|4266.42|4266.42|4266.42|4266.42|4263.5|4263.5|0
1605783080000|2020-11-19 10:51:20|4266.13|4266.13|4265.54|4265.54|4266.13|4266.13|4265.54|4265.54|0
1605783090000|2020-11-19 10:51:30|4265.84|4265.84|4265.59|4265.59|4265.84|4265.84|4265.3|4265.3|0
1605783100000|2020-11-19 10:51:40|4265.35|4265.35|4264.47|4264.47|4265.35|4265.35|4264.47|4264.47|0
1605783110000|2020-11-19 10:51:50|4263.82|4263.82|4264.03|4264.03|4264.03|4264.03|4263.82|4263.82|0
1605783120000|2020-11-19 10:52:00|4264.33|4264.33|4264.33|4264.33|4264.33|4264.33|4264.33|4264.33|0
1605783130000|2020-11-19 10:52:10|4264.08|4264.08|4264.08|4264.08|4264.08|4264.08|4264.08|4264.08|0
1605783140000|2020-11-19 10:52:20|4263.87|4263.87|4263.87|4263.87|4263.87|4263.87|4263.87|4263.87|0
1605783160000|2020-11-19 10:52:40|4263.89|4263.89|4263.89|4263.89|4263.89|4263.89|4263.89|4263.89|0
1605783170000|2020-11-19 10:52:50|4263.67|4263.67|4263.19|4263.19|4263.67|4263.67|4263.19|4263.19|0
1605783190000|2020-11-19 10:53:10|4261.46|4261.46|4261.68|4261.68|4261.68|4261.68|4261.46|4261.46|0
1605783200000|2020-11-19 10:53:20|4261.7|4261.7|4261.72|4261.72|4261.94|4261.94|4261.7|4261.7|0
1605783220000|2020-11-19 10:53:40|4261.43|4261.43|4261.14|4261.14|4261.43|4261.43|4261.14|4261.14|0
1605783230000|2020-11-19 10:53:50|4261.43|4261.43|4263.63|4263.63|4263.63|4263.63|4261.43|4261.43|0
1605783240000|2020-11-19 10:54:00|4263.33|4263.33|4263.33|4263.33|4263.33|4263.33|4263.33|4263.33|0
1605783250000|2020-11-19 10:54:10|4262.89|4262.89|4262.89|4262.89|4262.89|4262.89|4262.89|4262.89|0
1605783260000|2020-11-19 10:54:20|4262.41|4262.41|4260.21|4260.21|4262.41|4262.41|4260.21|4260.21|0
1605783290000|2020-11-19 10:54:50|4260.22|4260.22|4260.22|4260.22|4260.22|4260.22|4260.22|4260.22|0
1605783300000|2020-11-19 10:55:00|4260.24|4260.24|4259|4259|4260.24|4260.24|4259|4259|0
1605783310000|2020-11-19 10:55:10|4257.54|4257.54|4256.49|4256.49|4257.78|4257.78|4256.49|4256.49|0
1605783320000|2020-11-19 10:55:20|4256.2|4256.2|4256.15|4256.15|4256.2|4256.2|4255.91|4255.91|0
1605783340000|2020-11-19 10:55:40|4255.86|4255.86|4256.15|4256.15|4256.15|4256.15|4255.56|4255.56|0
1605783350000|2020-11-19 10:55:50|4255.86|4255.86|4255.86|4255.86|4255.86|4255.86|4255.86|4255.86|0
1605783360000|2020-11-19 10:56:00|4255.89|4255.89|4255.81|4255.81|4256.4|4256.4|4255.81|4255.81|0
1605783370000|2020-11-19 10:56:10|4255.57|4255.57|4255.57|4255.57|4255.57|4255.57|4255.57|4255.57|0
1605783380000|2020-11-19 10:56:20|4255.55|4255.55|4255.12|4255.12|4255.56|4255.56|4255.12|4255.12|0
1605783410000|2020-11-19 10:56:50|4254.83|4254.83|4252.92|4252.92|4254.83|4254.83|4252.92|4252.92|0
1605783420000|2020-11-19 10:57:00|4252.2|4252.2|4250.3|4250.3|4252.2|4252.2|4250.3|4250.3|0
1605783430000|2020-11-19 10:57:10|4250.06|4250.06|4248.73|4248.73|4250.3|4250.3|4248.73|4248.73|0
1605783440000|2020-11-19 10:57:20|4249.32|4249.32|4251.16|4251.16|4251.16|4251.16|4249.32|4249.32|0
1605783450000|2020-11-19 10:57:30|4250.7|4250.7|4249.92|4249.92|4250.7|4250.7|4249.92|4249.92|0
1605783470000|2020-11-19 10:57:50|4249.34|4249.34|4248.41|4248.41|4249.34|4249.34|4247.95|4247.95|0
1605783480000|2020-11-19 10:58:00|4248.71|4248.71|4250.99|4250.99|4250.99|4250.99|4248.71|4248.71|0
1605783490000|2020-11-19 10:58:10|4250.92|4250.92|4251.09|4251.09|4251.14|4251.14|4250.21|4250.21|0
1605783500000|2020-11-19 10:58:20|4250.84|4250.84|4251.14|4251.14|4251.14|4251.14|4250.84|4250.84|0
1605783510000|2020-11-19 10:58:30|4251.38|4251.38|4251.39|4251.39|4251.39|4251.39|4251.38|4251.38|0
1605783520000|2020-11-19 10:58:40|4250.91|4250.91|4250.67|4250.67|4250.91|4250.91|4250.67|4250.67|0
1605783530000|2020-11-19 10:58:50|4250.66|4250.66|4250.41|4250.41|4250.66|4250.66|4250.41|4250.41|0
1605783540000|2020-11-19 10:59:00|4250.39|4250.39|4250.39|4250.39|4250.68|4250.68|4250.39|4250.39|0
1605783550000|2020-11-19 10:59:10|4250.68|4250.68|4250.09|4250.09|4250.68|4250.68|4250.09|4250.09|0
1605783560000|2020-11-19 10:59:20|4249.15|4249.15|4249.73|4249.73|4249.73|4249.73|4249.15|4249.15|0
1605783590000|2020-11-19 10:59:50|4249.75|4249.75|4250.68|4250.68|4250.68|4250.68|4249.73|4249.73|0
1605783600000|2020-11-19 11:00:00|4250.7|4250.7|4250.92|4250.92|4251.21|4251.21|4250.7|4250.7|0
1605783620000|2020-11-19 11:00:20|4250.94|4250.94|4252.35|4252.35|4252.94|4252.94|4250.94|4250.94|0
1605783630000|2020-11-19 11:00:30|4252.65|4252.65|4252.65|4252.65|4252.65|4252.65|4252.65|4252.65|0
1605783640000|2020-11-19 11:00:40|4252.4|4252.4|4254.2|4254.2|4254.37|4254.37|4252.4|4252.4|0
1605783650000|2020-11-19 11:00:50|4254.19|4254.19|4254.41|4254.41|4254.41|4254.41|4253.93|4253.93|0
1605783660000|2020-11-19 11:01:00|4255.54|4255.54|4256.78|4256.78|4257.02|4257.02|4255.52|4255.52|0
1605783670000|2020-11-19 11:01:10|4256.81|4256.81|4255.98|4255.98|4256.81|4256.81|4255.98|4255.98|0
1605783680000|2020-11-19 11:01:20|4255.69|4255.69|4255.69|4255.69|4255.69|4255.69|4255.69|4255.69|0
1605783700000|2020-11-19 11:01:40|4255.47|4255.47|4255.47|4255.47|4255.47|4255.47|4255.47|4255.47|0
1605783710000|2020-11-19 11:01:50|4255.91|4255.91|4256.93|4256.93|4256.93|4256.93|4255.91|4255.91|0
1605783720000|2020-11-19 11:02:00|4256.71|4256.71|4255.45|4255.45|4256.71|4256.71|4255.45|4255.45|0
1605783730000|2020-11-19 11:02:10|4255.69|4255.69|4255.03|4255.03|4255.69|4255.69|4254.74|4254.74|0
1605783740000|2020-11-19 11:02:20|4255.33|4255.33|4256.34|4256.34|4256.35|4256.35|4255.33|4255.33|0
1605783750000|2020-11-19 11:02:30|4256.09|4256.09|4256.09|4256.09|4256.09|4256.09|4256.09|4256.09|0
1605783760000|2020-11-19 11:02:40|4255.85|4255.85|4255.85|4255.85|4255.85|4255.85|4255.85|4255.85|0
1605783770000|2020-11-19 11:02:50|4255.26|4255.26|4255.26|4255.26|4255.26|4255.26|4255.26|4255.26|0
1605783780000|2020-11-19 11:03:00|4254.97|4254.97|4255.21|4255.21|4255.7|4255.7|4254.53|4254.53|0
1605783790000|2020-11-19 11:03:10|4255.51|4255.51|4255.21|4255.21|4255.8|4255.8|4254.92|4254.92|0
1605783800000|2020-11-19 11:03:20|4254.97|4254.97|4255.19|4255.19|4255.19|4255.19|4254.95|4254.95|0
1605783810000|2020-11-19 11:03:30|4255.17|4255.17|4255.46|4255.46|4255.46|4255.46|4255.17|4255.17|0
1605783820000|2020-11-19 11:03:40|4255.45|4255.45|4255.69|4255.69|4255.69|4255.69|4255.45|4255.45|0
1605783840000|2020-11-19 11:04:00|4255.98|4255.98|4255.98|4255.98|4255.98|4255.98|4255.98|4255.98|0
1605783850000|2020-11-19 11:04:10|4256.27|4256.27|4256.57|4256.57|4256.57|4256.57|4256.27|4256.27|0
1605783860000|2020-11-19 11:04:20|4257.27|4257.27|4257.27|4257.27|4257.27|4257.27|4257.27|4257.27|0
1605783870000|2020-11-19 11:04:30|4257.3|4257.3|4257.61|4257.61|4257.61|4257.61|4257.3|4257.3|0
1605783880000|2020-11-19 11:04:40|4257.17|4257.17|4256.69|4256.69|4257.17|4257.17|4256.69|4256.69|0
1605783900000|2020-11-19 11:05:00|4256.1|4256.1|4255.86|4255.86|4256.1|4256.1|4255.86|4255.86|0
1605783910000|2020-11-19 11:05:10|4255.27|4255.27|4255.05|4255.05|4255.27|4255.27|4255.05|4255.05|0
1605783920000|2020-11-19 11:05:20|4254.76|4254.76|4253.39|4253.39|4254.76|4254.76|4253.39|4253.39|0
1605783930000|2020-11-19 11:05:30|4253.15|4253.15|4253.77|4253.77|4253.77|4253.77|4253.15|4253.15|0
1605783940000|2020-11-19 11:05:40|4253.75|4253.75|4252.18|4252.18|4253.75|4253.75|4252.18|4252.18|0
1605783950000|2020-11-19 11:05:50|4252.4|4252.4|4252.13|4252.13|4252.4|4252.4|4252.13|4252.13|0
1605783960000|2020-11-19 11:06:00|4251.25|4251.25|4251.47|4251.47|4251.47|4251.47|4251.25|4251.25|0
1605783970000|2020-11-19 11:06:10|4250.99|4250.99|4250.99|4250.99|4250.99|4250.99|4250.99|4250.99|0
1605783990000|2020-11-19 11:06:30|4251.45|4251.45|4251.98|4251.98|4251.98|4251.98|4251.45|4251.45|0
1605784010000|2020-11-19 11:06:50|4251.77|4251.77|4251.52|4251.52|4251.77|4251.77|4251.52|4251.52|0
1605784020000|2020-11-19 11:07:00|4250.64|4250.64|4250.64|4250.64|4250.64|4250.64|4250.64|4250.64|0
1605784030000|2020-11-19 11:07:10|4251.4|4251.4|4251.62|4251.62|4251.62|4251.62|4251.4|4251.4|0
1605784040000|2020-11-19 11:07:20|4253.03|4253.03|4253.33|4253.33|4253.33|4253.33|4253.03|4253.03|0
1605784050000|2020-11-19 11:07:30|4253.57|4253.57|4253.74|4253.74|4254.03|4254.03|4253.57|4253.57|0
1605784070000|2020-11-19 11:07:50|4254.03|4254.03|4253.74|4253.74|4254.03|4254.03|4253.74|4253.74|0
1605784080000|2020-11-19 11:08:00|4254.17|4254.17|4254.66|4254.66|4254.66|4254.66|4254.17|4254.17|0
1605784090000|2020-11-19 11:08:10|4254.71|4254.71|4254.71|4254.71|4254.71|4254.71|4254.71|4254.71|0
1605784100000|2020-11-19 11:08:20|4254.72|4254.72|4254.71|4254.71|4254.72|4254.72|4254.71|4254.71|0
1605784110000|2020-11-19 11:08:30|4254.42|4254.42|4254.43|4254.43|4254.45|4254.45|4254.42|4254.42|0
1605784120000|2020-11-19 11:08:40|4253.99|4253.99|4253.99|4253.99|4253.99|4253.99|4253.99|4253.99|0
1605784140000|2020-11-19 11:09:00|4253.74|4253.74|4253.45|4253.45|4253.74|4253.74|4253.45|4253.45|0
1605784160000|2020-11-19 11:09:20|4253.23|4253.23|4252.16|4252.16|4253.23|4253.23|4252.16|4252.16|0
1605784180000|2020-11-19 11:09:40|4252.45|4252.45|4252.45|4252.45|4252.45|4252.45|4252.45|4252.45|0
1605784200000|2020-11-19 11:10:00|4252.94|4252.94|4253.45|4253.45|4253.45|4253.45|4252.94|4252.94|0
1605784210000|2020-11-19 11:10:10|4253.67|4253.67|4253.23|4253.23|4253.67|4253.67|4252.79|4252.79|0
1605784220000|2020-11-19 11:10:20|4252.93|4252.93|4252.93|4252.93|4252.93|4252.93|4252.93|4252.93|0
1605784230000|2020-11-19 11:10:30|4251.77|4251.77|4251.77|4251.77|4251.77|4251.77|4251.77|4251.77|0
1605784250000|2020-11-19 11:10:50|4251.53|4251.53|4251.28|4251.28|4251.53|4251.53|4251.28|4251.28|0
1605784260000|2020-11-19 11:11:00|4251.58|4251.58|4251.28|4251.28|4251.58|4251.58|4251.28|4251.28|0
1605784270000|2020-11-19 11:11:10|4251.58|4251.58|4252.01|4252.01|4252.01|4252.01|4251.58|4251.58|0
1605784280000|2020-11-19 11:11:20|4252.5|4252.5|4252.5|4252.5|4252.5|4252.5|4252.5|4252.5|0
1605784320000|2020-11-19 11:12:00|4252.98|4252.98|4252.98|4252.98|4252.98|4252.98|4252.98|4252.98|0
1605784330000|2020-11-19 11:12:10|4253.67|4253.67|4254.54|4254.54|4254.54|4254.54|4253.67|4253.67|0
1605784340000|2020-11-19 11:12:20|4254.76|4254.76|4255.06|4255.06|4255.06|4255.06|4254.76|4254.76|0
1605784350000|2020-11-19 11:12:30|4255.3|4255.3|4255.59|4255.59|4255.59|4255.59|4255.3|4255.3|0
1605784380000|2020-11-19 11:13:00|4254.76|4254.76|4253.33|4253.33|4254.76|4254.76|4253.33|4253.33|0
1605784400000|2020-11-19 11:13:20|4253.11|4253.11|4253.11|4253.11|4253.11|4253.11|4253.11|4253.11|0
1605784430000|2020-11-19 11:13:50|4253.35|4253.35|4253.35|4253.35|4253.35|4253.35|4253.35|4253.35|0
1605784450000|2020-11-19 11:14:10|4253.06|4253.06|4252.3|4252.3|4253.35|4253.35|4251.84|4251.84|0
1605784460000|2020-11-19 11:14:20|4252.59|4252.59|4252.59|4252.59|4252.59|4252.59|4252.59|4252.59|0
1605784470000|2020-11-19 11:14:30|4252.13|4252.13|4252.13|4252.13|4252.13|4252.13|4252.13|4252.13|0
1605784480000|2020-11-19 11:14:40|4252.42|4252.42|4254.95|4254.95|4254.95|4254.95|4252.42|4252.42|0
1605784490000|2020-11-19 11:14:50|4254.52|4254.52|4254.52|4254.52|4254.52|4254.52|4254.52|4254.52|0
1605784500000|2020-11-19 11:15:00|4254.22|4254.22|4253.95|4253.95|4254.24|4254.24|4253.95|4253.95|0
1605784510000|2020-11-19 11:15:10|4253.7|4253.7|4252.49|4252.49|4253.7|4253.7|4252.2|4252.2|0
1605784520000|2020-11-19 11:15:20|4252.73|4252.73|4252.73|4252.73|4252.73|4252.73|4252.73|4252.73|0
1605784540000|2020-11-19 11:15:40|4252.97|4252.97|4252.97|4252.97|4252.97|4252.97|4252.97|4252.97|0
1605784550000|2020-11-19 11:15:50|4253.27|4253.27|4253.56|4253.56|4253.56|4253.56|4253.27|4253.27|0
1605784560000|2020-11-19 11:16:00|4252.97|4252.97|4252.97|4252.97|4252.97|4252.97|4252.97|4252.97|0
1605784570000|2020-11-19 11:16:10|4252.96|4252.96|4252.96|4252.96|4252.96|4252.96|4252.96|4252.96|0
1605784580000|2020-11-19 11:16:20|4252.94|4252.94|4253.19|4253.19|4253.19|4253.19|4252.94|4252.94|0
1605784590000|2020-11-19 11:16:30|4253.87|4253.87|4253.91|4253.91|4253.91|4253.91|4253.87|4253.87|0
1605784600000|2020-11-19 11:16:40|4254.12|4254.12|4254.42|4254.42|4254.42|4254.42|4254.12|4254.12|0
1605784620000|2020-11-19 11:17:00|4254.2|4254.2|4253.96|4253.96|4254.2|4254.2|4253.96|4253.96|0
1605784660000|2020-11-19 11:17:40|4253.99|4253.99|4253.48|4253.48|4253.99|4253.99|4253.26|4253.26|0
1605784670000|2020-11-19 11:17:50|4253.46|4253.46|4251.83|4251.83|4253.46|4253.46|4251.83|4251.83|0
1605784680000|2020-11-19 11:18:00|4252.27|4252.27|4252.22|4252.22|4252.27|4252.27|4251.98|4251.98|0
1605784690000|2020-11-19 11:18:10|4252.76|4252.76|4252.76|4252.76|4252.76|4252.76|4252.76|4252.76|0
1605784700000|2020-11-19 11:18:20|4253.27|4253.27|4253.27|4253.27|4253.27|4253.27|4253.27|4253.27|0
1605784710000|2020-11-19 11:18:30|4253.86|4253.86|4253.86|4253.86|4253.86|4253.86|4253.86|4253.86|0
1605784720000|2020-11-19 11:18:40|4253.64|4253.64|4253.03|4253.03|4253.86|4253.86|4253.03|4253.03|0
1605784740000|2020-11-19 11:19:00|4252.73|4252.73|4252.08|4252.08|4252.73|4252.73|4252.08|4252.08|0
1605784750000|2020-11-19 11:19:10|4251.49|4251.49|4250.18|4250.18|4251.49|4251.49|4249.74|4249.74|0
1605784760000|2020-11-19 11:19:20|4250.66|4250.66|4250.88|4250.88|4251.12|4251.12|4250.66|4250.66|0
1605784770000|2020-11-19 11:19:30|4250.13|4250.13|4249.83|4249.83|4250.13|4250.13|4249.35|4249.35|0
1605784780000|2020-11-19 11:19:40|4250.13|4250.13|4249.69|4249.69|4250.13|4250.13|4249.69|4249.69|0
1605784790000|2020-11-19 11:19:50|4249.98|4249.98|4249.98|4249.98|4249.98|4249.98|4249.98|4249.98|0
1605784810000|2020-11-19 11:20:10|4250.22|4250.22|4250.22|4250.22|4250.22|4250.22|4250.22|4250.22|0
1605784830000|2020-11-19 11:20:30|4250.52|4250.52|4251.18|4251.18|4251.18|4251.18|4250.52|4250.52|0
1605784840000|2020-11-19 11:20:40|4251.69|4251.69|4251.91|4251.91|4251.91|4251.91|4251.69|4251.69|0
1605784850000|2020-11-19 11:20:50|4252.39|4252.39|4252.39|4252.39|4252.39|4252.39|4252.17|4252.17|0
1605784860000|2020-11-19 11:21:00|4252.15|4252.15|4251.9|4251.9|4252.15|4252.15|4251.9|4251.9|0
1605784870000|2020-11-19 11:21:10|4250.65|4250.65|4250.22|4250.22|4250.65|4250.65|4250.22|4250.22|0
1605784890000|2020-11-19 11:21:30|4250.87|4250.87|4252.56|4252.56|4252.56|4252.56|4250.87|4250.87|0
1605784900000|2020-11-19 11:21:40|4253.14|4253.14|4252.85|4252.85|4253.14|4253.14|4252.85|4252.85|0
1605784910000|2020-11-19 11:21:50|4253.09|4253.09|4253.09|4253.09|4253.09|4253.09|4253.09|4253.09|0
1605784920000|2020-11-19 11:22:00|4252.87|4252.87|4252.87|4252.87|4252.87|4252.87|4252.87|4252.87|0
1605784930000|2020-11-19 11:22:10|4252.36|4252.36|4251.88|4251.88|4252.36|4252.36|4251.88|4251.88|0
1605784940000|2020-11-19 11:22:20|4251.87|4251.87|4251.63|4251.63|4251.87|4251.87|4251.63|4251.63|0
1605784950000|2020-11-19 11:22:30|4251.87|4251.87|4251.87|4251.87|4251.87|4251.87|4251.87|4251.87|0
1605784960000|2020-11-19 11:22:40|4251.57|4251.57|4250.87|4250.87|4251.57|4251.57|4250.87|4250.87|0
1605784980000|2020-11-19 11:23:00|4250.65|4250.65|4250.65|4250.65|4250.65|4250.65|4250.65|4250.65|0
1605784990000|2020-11-19 11:23:10|4250.07|4250.07|4250.07|4250.07|4250.07|4250.07|4249.77|4249.77|0
1605785000000|2020-11-19 11:23:20|4250.29|4250.29|4250.5|4250.5|4250.5|4250.5|4250.29|4250.29|0
1605785010000|2020-11-19 11:23:30|4250.07|4250.07|4250.75|4250.75|4250.75|4250.75|4250.07|4250.07|0
1605785020000|2020-11-19 11:23:40|4251.04|4251.04|4252.84|4252.84|4252.84|4252.84|4251.04|4251.04|0
1605785030000|2020-11-19 11:23:50|4253.06|4253.06|4253.79|4253.79|4253.79|4253.79|4253.06|4253.06|0
1605785040000|2020-11-19 11:24:00|4253.82|4253.82|4254.8|4254.8|4255.01|4255.01|4253.34|4253.34|0
1605785050000|2020-11-19 11:24:10|4254.58|4254.58|4254.58|4254.58|4254.58|4254.58|4254.58|4254.58|0
1605785060000|2020-11-19 11:24:20|4254.36|4254.36|4254.43|4254.43|4254.43|4254.43|4254.36|4254.36|0
1605785080000|2020-11-19 11:24:40|4254.46|4254.46|4255.11|4255.11|4255.11|4255.11|4254.46|4254.46|0
1605785090000|2020-11-19 11:24:50|4255.1|4255.1|4255.33|4255.33|4255.33|4255.33|4255.09|4255.09|0
1605785100000|2020-11-19 11:25:00|4255.11|4255.11|4255.11|4255.11|4255.11|4255.11|4255.11|4255.11|0
1605785110000|2020-11-19 11:25:10|4254.87|4254.87|4254.87|4254.87|4254.87|4254.87|4254.87|4254.87|0
1605785120000|2020-11-19 11:25:20|4255.16|4255.16|4254.16|4254.16|4255.16|4255.16|4253.94|4253.94|0
1605785130000|2020-11-19 11:25:30|4254.12|4254.12|4254.12|4254.12|4254.12|4254.12|4254.12|4254.12|0
1605785160000|2020-11-19 11:26:00|4253.88|4253.88|4253|4253|4253.88|4253.88|4253|4253|0
1605785170000|2020-11-19 11:26:10|4253.29|4253.29|4253.29|4253.29|4253.29|4253.29|4253.29|4253.29|0
1605785180000|2020-11-19 11:26:20|4253.59|4253.59|4253.59|4253.59|4253.59|4253.59|4253.59|4253.59|0
1605785190000|2020-11-19 11:26:30|4253.37|4253.37|4254.39|4254.39|4254.39|4254.39|4253.37|4253.37|0
1605785210000|2020-11-19 11:26:50|4254.68|4254.68|4255.12|4255.12|4255.12|4255.12|4254.68|4254.68|0
1605785220000|2020-11-19 11:27:00|4255.34|4255.34|4255.34|4255.34|4255.34|4255.34|4255.34|4255.34|0
1605785230000|2020-11-19 11:27:10|4254.66|4254.66|4254.53|4254.53|4254.9|4254.9|4254.31|4254.31|0
1605785240000|2020-11-19 11:27:20|4254.75|4254.75|4254.84|4254.84|4254.84|4254.84|4254.75|4254.75|0
1605785250000|2020-11-19 11:27:30|4255.13|4255.13|4255.21|4255.21|4255.21|4255.21|4255.13|4255.13|0
1605785260000|2020-11-19 11:27:40|4255.42|4255.42|4255.67|4255.67|4255.67|4255.67|4255.42|4255.42|0
1605785270000|2020-11-19 11:27:50|4255.66|4255.66|4257.17|4257.17|4257.17|4257.17|4255.66|4255.66|0
1605785280000|2020-11-19 11:28:00|4256.95|4256.95|4257.85|4257.85|4257.85|4257.85|4256.95|4256.95|0
1605785290000|2020-11-19 11:28:10|4258.1|4258.1|4258.1|4258.1|4258.1|4258.1|4258.1|4258.1|0
1605785300000|2020-11-19 11:28:20|4258.11|4258.11|4257.94|4257.94|4258.11|4258.11|4257.65|4257.65|0
1605785310000|2020-11-19 11:28:30|4257.7|4257.7|4257.7|4257.7|4257.7|4257.7|4257.7|4257.7|0
1605785320000|2020-11-19 11:28:40|4256.82|4256.82|4256.81|4256.81|4257.41|4257.41|4256.81|4256.81|0
1605785340000|2020-11-19 11:29:00|4256.56|4256.56|4256.51|4256.51|4256.56|4256.56|4256.27|4256.27|0
1605785360000|2020-11-19 11:29:20|4256.22|4256.22|4256.22|4256.22|4256.23|4256.23|4256.22|4256.22|0
1605785370000|2020-11-19 11:29:30|4255.49|4255.49|4255.73|4255.73|4255.73|4255.73|4255.49|4255.49|0
1605785380000|2020-11-19 11:29:40|4255.75|4255.75|4255.73|4255.73|4255.75|4255.75|4255.73|4255.73|0
1605785390000|2020-11-19 11:29:50|4255.44|4255.44|4255.44|4255.44|4255.44|4255.44|4255.44|4255.44|0
1605785400000|2020-11-19 11:30:00|4255.2|4255.2|4255.2|4255.2|4255.2|4255.2|4255.2|4255.2|0
1605785410000|2020-11-19 11:30:10|4253.88|4253.88|4253.66|4253.66|4253.88|4253.88|4253.66|4253.66|0
1605785420000|2020-11-19 11:30:20|4253.36|4253.36|4253.58|4253.58|4253.58|4253.58|4253.14|4253.14|0
1605785440000|2020-11-19 11:30:40|4253.34|4253.34|4253.34|4253.34|4253.56|4253.56|4252.88|4252.88|0
1605785460000|2020-11-19 11:31:00|4252.75|4252.75|4252.75|4252.75|4252.75|4252.75|4252.75|4252.75|0
1605785470000|2020-11-19 11:31:10|4252.76|4252.76|4253.01|4253.01|4253.01|4253.01|4252.76|4252.76|0
1605785500000|2020-11-19 11:31:40|4252.71|4252.71|4253.74|4253.74|4253.96|4253.96|4252.52|4252.52|0
1605785520000|2020-11-19 11:32:00|4254.22|4254.22|4254.22|4254.22|4254.44|4254.44|4254.22|4254.22|0
1605785530000|2020-11-19 11:32:10|4254.81|4254.81|4254.81|4254.81|4254.81|4254.81|4254.81|4254.81|0
1605785550000|2020-11-19 11:32:30|4255.1|4255.1|4254.62|4254.62|4255.1|4255.1|4254.62|4254.62|0
1605785560000|2020-11-19 11:32:40|4254.86|4254.86|4253.84|4253.84|4254.86|4254.86|4253.84|4253.84|0
1605785570000|2020-11-19 11:32:50|4253.62|4253.62|4253.62|4253.62|4253.62|4253.62|4253.62|4253.62|0
1605785580000|2020-11-19 11:33:00|4253.64|4253.64|4253.86|4253.86|4253.86|4253.86|4253.64|4253.64|0
1605785590000|2020-11-19 11:33:10|4253.64|4253.64|4253.64|4253.64|4253.64|4253.64|4253.64|4253.64|0
1605785600000|2020-11-19 11:33:20|4252.57|4252.57|4252.81|4252.81|4252.81|4252.81|4252.57|4252.57|0
1605785610000|2020-11-19 11:33:30|4252.38|4252.38|4251.5|4251.5|4252.38|4252.38|4251.5|4251.5|0
1605785620000|2020-11-19 11:33:40|4251.72|4251.72|4251.23|4251.23|4251.72|4251.72|4251.23|4251.23|0
1605785640000|2020-11-19 11:34:00|4250.99|4250.99|4250.99|4250.99|4250.99|4250.99|4250.99|4250.99|0
1605785650000|2020-11-19 11:34:10|4250.75|4250.75|4250.75|4250.75|4250.75|4250.75|4250.75|4250.75|0
1605785660000|2020-11-19 11:34:20|4249.57|4249.57|4249.57|4249.57|4249.57|4249.57|4249.57|4249.57|0
1605785670000|2020-11-19 11:34:30|4249.56|4249.56|4249.84|4249.84|4249.84|4249.84|4249.55|4249.55|0
1605785680000|2020-11-19 11:34:40|4250.28|4250.28|4250.52|4250.52|4250.52|4250.52|4250.28|4250.28|0
1605785690000|2020-11-19 11:34:50|4250.74|4250.74|4250.74|4250.74|4250.74|4250.74|4250.74|4250.74|0
1605785700000|2020-11-19 11:35:00|4251.18|4251.18|4253.08|4253.08|4253.3|4253.3|4251.18|4251.18|0
1605785710000|2020-11-19 11:35:10|4253.01|4253.01|4253.01|4253.01|4253.01|4253.01|4253.01|4253.01|0
1605785740000|2020-11-19 11:35:40|4252.99|4252.99|4252.99|4252.99|4252.99|4252.99|4252.99|4252.99|0
1605785760000|2020-11-19 11:36:00|4253.48|4253.48|4254.4|4254.4|4254.84|4254.84|4253.48|4253.48|0
1605785770000|2020-11-19 11:36:10|4254.11|4254.11|4254.11|4254.11|4254.11|4254.11|4254.11|4254.11|0
1605785780000|2020-11-19 11:36:20|4253.38|4253.38|4253.38|4253.38|4253.38|4253.38|4253.38|4253.38|0
1605785800000|2020-11-19 11:36:40|4253.62|4253.62|4253.62|4253.62|4253.62|4253.62|4253.62|4253.62|0
1605785820000|2020-11-19 11:37:00|4253.18|4253.18|4252.89|4252.89|4253.18|4253.18|4252.89|4252.89|0
1605785830000|2020-11-19 11:37:10|4252.65|4252.65|4252.65|4252.65|4252.65|4252.65|4252.65|4252.65|0
1605785840000|2020-11-19 11:37:20|4252.41|4252.41|4252.41|4252.41|4252.41|4252.41|4252.41|4252.41|0
1605785860000|2020-11-19 11:37:40|4252.11|4252.11|4252.11|4252.11|4252.11|4252.11|4252.11|4252.11|0
1605785870000|2020-11-19 11:37:50|4252.55|4252.55|4253.33|4253.33|4253.33|4253.33|4252.55|4252.55|0
1605785880000|2020-11-19 11:38:00|4253.09|4253.09|4252.11|4252.11|4253.09|4253.09|4252.11|4252.11|0
1605785910000|2020-11-19 11:38:30|4251.89|4251.89|4251.65|4251.65|4251.89|4251.89|4251.65|4251.65|0
1605785920000|2020-11-19 11:38:40|4251.89|4251.89|4251.89|4251.89|4251.89|4251.89|4251.89|4251.89|0
1605785930000|2020-11-19 11:38:50|4251.41|4251.41|4251.12|4251.12|4251.41|4251.41|4251.12|4251.12|0
1605785940000|2020-11-19 11:39:00|4251.65|4251.65|4253.09|4253.09|4253.09|4253.09|4251.65|4251.65|0
1605785970000|2020-11-19 11:39:30|4252.65|4252.65|4252.11|4252.11|4252.65|4252.65|4251.89|4251.89|0
1605785980000|2020-11-19 11:39:40|4251.89|4251.89|4252.33|4252.33|4252.33|4252.33|4251.89|4251.89|0
1605785990000|2020-11-19 11:39:50|4252.11|4252.11|4252.33|4252.33|4252.33|4252.33|4252.11|4252.11|0
1605786000000|2020-11-19 11:40:00|4252.35|4252.35|4252.35|4252.35|4252.35|4252.35|4252.35|4252.35|0
1605786010000|2020-11-19 11:40:10|4252.57|4252.57|4252.57|4252.57|4252.81|4252.81|4252.57|4252.57|0
1605786050000|2020-11-19 11:40:50|4251.91|4251.91|4251.62|4251.62|4251.91|4251.91|4251.62|4251.62|0
1605786080000|2020-11-19 11:41:20|4251.64|4251.64|4251.61|4251.61|4251.83|4251.83|4251.39|4251.39|0
1605786090000|2020-11-19 11:41:30|4251.86|4251.86|4254.39|4254.39|4254.39|4254.39|4251.86|4251.86|0
1605786100000|2020-11-19 11:41:40|4254.61|4254.61|4254.61|4254.61|4254.61|4254.61|4254.61|4254.61|0
1605786110000|2020-11-19 11:41:50|4254.9|4254.9|4255.65|4255.65|4255.65|4255.65|4254.9|4254.9|0
1605786120000|2020-11-19 11:42:00|4255.95|4255.95|4254.53|4254.53|4255.95|4255.95|4254.53|4254.53|0
1605786130000|2020-11-19 11:42:10|4254.05|4254.05|4254.05|4254.05|4254.05|4254.05|4254.05|4254.05|0
1605786150000|2020-11-19 11:42:30|4253.17|4253.17|4253.17|4253.17|4253.17|4253.17|4253.17|4253.17|0
1605786160000|2020-11-19 11:42:40|4253.37|4253.37|4253.37|4253.37|4253.37|4253.37|4253.37|4253.37|0
1605786170000|2020-11-19 11:42:50|4253.07|4253.07|4252.78|4252.78|4253.07|4253.07|4252.78|4252.78|0
1605786180000|2020-11-19 11:43:00|4252.56|4252.56|4252.32|4252.32|4252.83|4252.83|4252.32|4252.32|0
1605786200000|2020-11-19 11:43:20|4252.98|4252.98|4252.98|4252.98|4252.98|4252.98|4252.98|4252.98|0
1605786210000|2020-11-19 11:43:30|4253.27|4253.27|4253.27|4253.27|4253.27|4253.27|4253.27|4253.27|0
1605786220000|2020-11-19 11:43:40|4253.56|4253.56|4254.85|4254.85|4254.85|4254.85|4253.56|4253.56|0
1605786240000|2020-11-19 11:44:00|4255.73|4255.73|4255.95|4255.95|4255.95|4255.95|4255.73|4255.73|0
1605786250000|2020-11-19 11:44:10|4256.92|4256.92|4256.92|4256.92|4256.92|4256.92|4256.92|4256.92|0
1605786260000|2020-11-19 11:44:20|4257.51|4257.51|4257.51|4257.51|4257.51|4257.51|4257.51|4257.51|0
1605786270000|2020-11-19 11:44:30|4256.92|4256.92|4256.64|4256.64|4256.92|4256.92|4256.64|4256.64|0
1605786280000|2020-11-19 11:44:40|4256.43|4256.43|4256.13|4256.13|4256.43|4256.43|4256.13|4256.13|0
1605786290000|2020-11-19 11:44:50|4255.89|4255.89|4255.89|4255.89|4255.89|4255.89|4255.89|4255.89|0
1605786300000|2020-11-19 11:45:00|4256.38|4256.38|4256.62|4256.62|4256.62|4256.62|4256.38|4256.38|0
1605786310000|2020-11-19 11:45:10|4256.38|4256.38|4256.38|4256.38|4256.38|4256.38|4256.38|4256.38|0
1605786320000|2020-11-19 11:45:20|4256.39|4256.39|4258.15|4258.15|4258.15|4258.15|4256.39|4256.39|0
1605786330000|2020-11-19 11:45:30|4257.67|4257.67|4257.96|4257.96|4257.96|4257.96|4257.67|4257.67|0
1605786350000|2020-11-19 11:45:50|4257.52|4257.52|4257.52|4257.52|4257.52|4257.52|4257.52|4257.52|0
1605786360000|2020-11-19 11:46:00|4257.23|4257.23|4256.75|4256.75|4257.23|4257.23|4256.75|4256.75|0
1605786370000|2020-11-19 11:46:10|4256.53|4256.53|4256.53|4256.53|4256.53|4256.53|4256.53|4256.53|0
1605786400000|2020-11-19 11:46:40|4256.75|4256.75|4257.52|4257.52|4257.52|4257.52|4256.75|4256.75|0
1605786440000|2020-11-19 11:47:20|4257.74|4257.74|4257.74|4257.74|4257.74|4257.74|4257.74|4257.74|0
1605786450000|2020-11-19 11:47:30|4257.21|4257.21|4257.79|4257.79|4257.79|4257.79|4256.99|4256.99|0
1605786460000|2020-11-19 11:47:40|4258.09|4258.09|4259.79|4259.79|4259.79|4259.79|4258.09|4258.09|0
1605786470000|2020-11-19 11:47:50|4259.3|4259.3|4259.79|4259.79|4259.79|4259.79|4259.3|4259.3|0
1605786480000|2020-11-19 11:48:00|4260.08|4260.08|4261.05|4261.05|4261.05|4261.05|4260.08|4260.08|0
1605786490000|2020-11-19 11:48:10|4261.57|4261.57|4262.05|4262.05|4262.11|4262.11|4261.57|4261.57|0
1605786500000|2020-11-19 11:48:20|4261.81|4261.81|4262.1|4262.1|4262.1|4262.1|4261.81|4261.81|0
1605786520000|2020-11-19 11:48:40|4261.86|4261.86|4261.86|4261.86|4261.86|4261.86|4261.86|4261.86|0
1605786530000|2020-11-19 11:48:50|4261.57|4261.57|4261.57|4261.57|4261.57|4261.57|4261.57|4261.57|0
1605786550000|2020-11-19 11:49:10|4261.32|4261.32|4260.89|4260.89|4261.32|4261.32|4260.89|4260.89|0
1605786570000|2020-11-19 11:49:30|4260.85|4260.85|4260.85|4260.85|4260.85|4260.85|4260.85|4260.85|0
1605786590000|2020-11-19 11:49:50|4261.06|4261.06|4260.63|4260.63|4261.06|4261.06|4260.63|4260.63|0
1605786600000|2020-11-19 11:50:00|4261.06|4261.06|4260.77|4260.77|4261.06|4261.06|4260.77|4260.77|0
1605786620000|2020-11-19 11:50:20|4260.19|4260.19|4258.75|4258.75|4260.19|4260.19|4258.75|4258.75|0
1605786630000|2020-11-19 11:50:30|4258.51|4258.51|4257.02|4257.02|4258.51|4258.51|4257.02|4257.02|0
1605786640000|2020-11-19 11:50:40|4257.32|4257.32|4256.83|4256.83|4257.32|4257.32|4256.83|4256.83|0
1605786660000|2020-11-19 11:51:00|4256.39|4256.39|4255.91|4255.91|4256.39|4256.39|4255.91|4255.91|0
1605786670000|2020-11-19 11:51:10|4255.32|4255.32|4255.28|4255.28|4255.56|4255.56|4255.28|4255.28|0
1605786680000|2020-11-19 11:51:20|4255.5|4255.5|4257.01|4257.01|4257.01|4257.01|4255.5|4255.5|0
1605786690000|2020-11-19 11:51:30|4257.6|4257.6|4257.6|4257.6|4257.6|4257.6|4257.6|4257.6|0
1605786710000|2020-11-19 11:51:50|4257.33|4257.33|4256.65|4256.65|4257.33|4257.33|4256.35|4256.35|0
1605786730000|2020-11-19 11:52:10|4257.33|4257.33|4257.33|4257.33|4257.33|4257.33|4257.33|4257.33|0
1605786740000|2020-11-19 11:52:20|4258.06|4258.06|4258.06|4258.06|4258.06|4258.06|4258.06|4258.06|0
1605786760000|2020-11-19 11:52:40|4258.78|4258.78|4258.78|4258.78|4258.78|4258.78|4258.78|4258.78|0
1605786780000|2020-11-19 11:53:00|4258.3|4258.3|4257.71|4257.71|4258.3|4258.3|4257.71|4257.71|0
1605786790000|2020-11-19 11:53:10|4257.49|4257.49|4257.53|4257.53|4257.53|4257.53|4257.49|4257.49|0
1605786800000|2020-11-19 11:53:20|4257.83|4257.83|4259.27|4259.27|4259.27|4259.27|4257.83|4257.83|0
1605786820000|2020-11-19 11:53:40|4259.49|4259.49|4259.49|4259.49|4259.49|4259.49|4259.49|4259.49|0
1605786850000|2020-11-19 11:54:10|4259.56|4259.56|4259.49|4259.49|4259.56|4259.56|4259.49|4259.49|0
1605786860000|2020-11-19 11:54:20|4258.96|4258.96|4257.78|4257.78|4258.96|4258.96|4257.78|4257.78|0
1605786870000|2020-11-19 11:54:30|4257.79|4257.79|4256.96|4256.96|4257.79|4257.79|4256.96|4256.96|0
1605786880000|2020-11-19 11:54:40|4256.93|4256.93|4256.93|4256.93|4256.93|4256.93|4256.93|4256.93|0
1605786890000|2020-11-19 11:54:50|4256.71|4256.71|4256.71|4256.71|4256.71|4256.71|4256.71|4256.71|0
1605786900000|2020-11-19 11:55:00|4256.93|4256.93|4257.44|4257.44|4257.44|4257.44|4256.93|4256.93|0
1605786910000|2020-11-19 11:55:10|4257.48|4257.48|4256.96|4256.96|4257.48|4257.48|4256.96|4256.96|0
1605786920000|2020-11-19 11:55:20|4256.98|4256.98|4256.96|4256.96|4256.98|4256.98|4256.96|4256.96|0
1605786940000|2020-11-19 11:55:40|4256.48|4256.48|4256.48|4256.48|4256.48|4256.48|4256.48|4256.48|0
1605786950000|2020-11-19 11:55:50|4257.2|4257.2|4257.2|4257.2|4257.2|4257.2|4257.2|4257.2|0
1605786960000|2020-11-19 11:56:00|4256.96|4256.96|4256.16|4256.16|4256.96|4256.96|4256.16|4256.16|0
1605786990000|2020-11-19 11:56:30|4255.86|4255.86|4253.99|4253.99|4255.86|4255.86|4253.99|4253.99|0
1605787010000|2020-11-19 11:56:50|4254.29|4254.29|4254.04|4254.04|4254.29|4254.29|4254.04|4254.04|0
1605787020000|2020-11-19 11:57:00|4253.75|4253.75|4252.54|4252.54|4253.75|4253.75|4252.54|4252.54|0
1605787030000|2020-11-19 11:57:10|4253.02|4253.02|4253.24|4253.24|4253.24|4253.24|4253.02|4253.02|0
1605787040000|2020-11-19 11:57:20|4253.53|4253.53|4255.14|4255.14|4255.14|4255.14|4253.53|4253.53|0
1605787090000|2020-11-19 11:58:10|4255.15|4255.15|4255.15|4255.15|4255.15|4255.15|4255.15|4255.15|0
1605787100000|2020-11-19 11:58:20|4255.59|4255.59|4256.8|4256.8|4256.8|4256.8|4255.59|4255.59|0
1605787110000|2020-11-19 11:58:30|4257.02|4257.02|4257.9|4257.9|4257.9|4257.9|4257.02|4257.02|0
1605787120000|2020-11-19 11:58:40|4258.19|4258.19|4258.19|4258.19|4258.19|4258.19|4258.19|4258.19|0
1605787130000|2020-11-19 11:58:50|4257.9|4257.9|4258.41|4258.41|4258.41|4258.41|4257.9|4257.9|0
1605787140000|2020-11-19 11:59:00|4258.12|4258.12|4258.12|4258.12|4258.12|4258.12|4258.12|4258.12|0
1605787150000|2020-11-19 11:59:10|4257.83|4257.83|4258.8|4258.8|4258.8|4258.8|4257.83|4257.83|0
1605787170000|2020-11-19 11:59:30|4259.01|4259.01|4259.01|4259.01|4259.01|4259.01|4259.01|4259.01|0
1605787190000|2020-11-19 11:59:50|4259.6|4259.6|4260.57|4260.57|4260.57|4260.57|4259.6|4259.6|0
1605787200000|2020-11-19 12:00:00|4259.96|4259.96|4260.27|4260.27|4260.27|4260.27|4259.96|4259.96|0
1605787210000|2020-11-19 12:00:10|4260.49|4260.49|4259.86|4259.86|4260.49|4260.49|4259.86|4259.86|0
1605787220000|2020-11-19 12:00:20|4260.44|4260.44|4260.44|4260.44|4260.44|4260.44|4260.44|4260.44|0
1605787230000|2020-11-19 12:00:30|4260.43|4260.43|4260.43|4260.43|4260.43|4260.43|4260.43|4260.43|0
1605787240000|2020-11-19 12:00:40|4261.31|4261.31|4261.9|4261.9|4261.9|4261.9|4261.31|4261.31|0
1605787250000|2020-11-19 12:00:50|4262.19|4262.19|4264.3|4264.3|4264.3|4264.3|4262.19|4262.19|0
1605787260000|2020-11-19 12:01:00|4264.06|4264.06|4263.47|4263.47|4264.06|4264.06|4263.47|4263.47|0
1605787270000|2020-11-19 12:01:10|4263.46|4263.46|4263.45|4263.45|4263.46|4263.46|4263.45|4263.45|0
1605787280000|2020-11-19 12:01:20|4262.97|4262.97|4262.97|4262.97|4262.97|4262.97|4262.97|4262.97|0
1605787290000|2020-11-19 12:01:30|4263.21|4263.21|4263.21|4263.21|4263.21|4263.21|4263.21|4263.21|0
1605787310000|2020-11-19 12:01:50|4263.55|4263.55|4263.55|4263.55|4263.55|4263.55|4263.55|4263.55|0
1605787320000|2020-11-19 12:02:00|4263.26|4263.26|4262.05|4262.05|4263.26|4263.26|4262.05|4262.05|0
1605787330000|2020-11-19 12:02:10|4262.53|4262.53|4262.53|4262.53|4262.53|4262.53|4262.53|4262.53|0
1605787340000|2020-11-19 12:02:20|4262.31|4262.31|4262.31|4262.31|4262.31|4262.31|4262.31|4262.31|0
1605787370000|2020-11-19 12:02:50|4262.02|4262.02|4262.02|4262.02|4262.02|4262.02|4262.02|4262.02|0
1605787400000|2020-11-19 12:03:20|4262.5|4262.5|4263.92|4263.92|4263.92|4263.92|4262.5|4262.5|0
1605787420000|2020-11-19 12:03:40|4263.62|4263.62|4263.7|4263.7|4263.7|4263.7|4263.4|4263.4|0
1605787440000|2020-11-19 12:04:00|4263.4|4263.4|4263.4|4263.4|4263.4|4263.4|4263.4|4263.4|0
1605787470000|2020-11-19 12:04:30|4263.92|4263.92|4264.67|4264.67|4264.69|4264.69|4263.92|4263.92|0
1605787480000|2020-11-19 12:04:40|4264.89|4264.89|4264.89|4264.89|4264.89|4264.89|4264.89|4264.89|0
1605787500000|2020-11-19 12:05:00|4264.88|4264.88|4266.56|4266.56|4266.56|4266.56|4264.88|4264.88|0
1605787510000|2020-11-19 12:05:10|4266.34|4266.34|4266.1|4266.1|4266.34|4266.34|4266.1|4266.1|0
1605787520000|2020-11-19 12:05:20|4266.09|4266.09|4266.09|4266.09|4266.09|4266.09|4266.09|4266.09|0
1605787530000|2020-11-19 12:05:30|4266.39|4266.39|4266.39|4266.39|4266.39|4266.39|4266.39|4266.39|0
1605787580000|2020-11-19 12:06:20|4265.68|4265.68|4265.73|4265.73|4265.73|4265.73|4265.68|4265.68|0
1605787590000|2020-11-19 12:06:30|4264.59|4264.59|4264.88|4264.88|4264.88|4264.88|4264.59|4264.59|0
1605787600000|2020-11-19 12:06:40|4264.66|4264.66|4264.66|4264.66|4264.66|4264.66|4264.66|4264.66|0
1605787620000|2020-11-19 12:07:00|4264.65|4264.65|4263.55|4263.55|4264.65|4264.65|4263.55|4263.55|0
1605787630000|2020-11-19 12:07:10|4263.33|4263.33|4262.56|4262.56|4263.33|4263.33|4262.31|4262.31|0
1605787640000|2020-11-19 12:07:20|4262.34|4262.34|4262.34|4262.34|4262.34|4262.34|4262.34|4262.34|0
1605787650000|2020-11-19 12:07:30|4262.04|4262.04|4262.63|4262.63|4262.63|4262.63|4262.04|4262.04|0
1605787660000|2020-11-19 12:07:40|4261|4261|4261.44|4261.44|4261.44|4261.44|4261|4261|0
1605787670000|2020-11-19 12:07:50|4261.68|4261.68|4262.12|4262.12|4262.12|4262.12|4261.68|4261.68|0
1605787680000|2020-11-19 12:08:00|4261.83|4261.83|4261.83|4261.83|4261.83|4261.83|4261.83|4261.83|0
1605787710000|2020-11-19 12:08:30|4261.54|4261.54|4261.08|4261.08|4261.54|4261.54|4261.08|4261.08|0
1605787800000|2020-11-19 12:10:00|4260.78|4260.78|4260.78|4260.78|4260.78|4260.78|4260.78|4260.78|0
1605787820000|2020-11-19 12:10:20|4261.08|4261.08|4261.08|4261.08|4261.08|4261.08|4261.08|4261.08|0
1605787840000|2020-11-19 12:10:40|4261.32|4261.32|4260.86|4260.86|4261.32|4261.32|4260.86|4260.86|0
1605787850000|2020-11-19 12:10:50|4261.1|4261.1|4261.32|4261.32|4261.32|4261.32|4261.1|4261.1|0
1605787860000|2020-11-19 12:11:00|4261.1|4261.1|4261.1|4261.1|4261.1|4261.1|4261.1|4261.1|0
1605787900000|2020-11-19 12:11:40|4261.39|4261.39|4261.61|4261.61|4261.61|4261.61|4261.39|4261.39|0
1605787910000|2020-11-19 12:11:50|4261.9|4261.9|4261.9|4261.9|4261.9|4261.9|4261.9|4261.9|0
1605787920000|2020-11-19 12:12:00|4262.39|4262.39|4262.39|4262.39|4262.39|4262.39|4262.39|4262.39|0
1605787930000|2020-11-19 12:12:10|4262.46|4262.46|4263.95|4263.95|4263.95|4263.95|4262.46|4262.46|0
1605787940000|2020-11-19 12:12:20|4263.71|4263.71|4263.93|4263.93|4263.93|4263.93|4263.71|4263.71|0
1605787960000|2020-11-19 12:12:40|4264.17|4264.17|4264.17|4264.17|4264.17|4264.17|4264.17|4264.17|0
1605787970000|2020-11-19 12:12:50|4264.75|4264.75|4264.51|4264.51|4264.75|4264.75|4264.51|4264.51|0
1605787980000|2020-11-19 12:13:00|4265|4265|4264.41|4264.41|4265|4265|4264.41|4264.41|0
1605788000000|2020-11-19 12:13:20|4264.17|4264.17|4264.17|4264.17|4264.17|4264.17|4264.17|4264.17|0
1605788030000|2020-11-19 12:13:50|4263.63|4263.63|4263.41|4263.41|4263.63|4263.63|4263.41|4263.41|0
1605788040000|2020-11-19 12:14:00|4263.66|4263.66|4263.66|4263.66|4263.66|4263.66|4263.66|4263.66|0
1605788050000|2020-11-19 12:14:10|4264.24|4264.24|4264.24|4264.24|4264.24|4264.24|4264.24|4264.24|0
1605788060000|2020-11-19 12:14:20|4264.46|4264.46|4264.46|4264.46|4264.46|4264.46|4264.46|4264.46|0
1605788070000|2020-11-19 12:14:30|4264.7|4264.7|4264.7|4264.7|4264.7|4264.7|4264.7|4264.7|0
1605788090000|2020-11-19 12:14:50|4264.46|4264.46|4263.46|4263.46|4264.46|4264.46|4263.46|4263.46|0
1605788110000|2020-11-19 12:15:10|4263.71|4263.71|4263.71|4263.71|4263.71|4263.71|4263.71|4263.71|0
1605788160000|2020-11-19 12:16:00|4263.12|4263.12|4263.44|4263.44|4263.44|4263.44|4263.12|4263.12|0
1605788180000|2020-11-19 12:16:20|4263.14|4263.14|4263.61|4263.61|4263.61|4263.61|4262.9|4262.9|0
1605788210000|2020-11-19 12:16:50|4263.9|4263.9|4263.9|4263.9|4263.9|4263.9|4263.9|4263.9|0
1605788230000|2020-11-19 12:17:10|4263.61|4263.61|4263.36|4263.36|4263.61|4263.61|4263.36|4263.36|0
1605788250000|2020-11-19 12:17:30|4264.36|4264.36|4264.36|4264.36|4264.36|4264.36|4264.36|4264.36|0
1605788260000|2020-11-19 12:17:40|4264.58|4264.58|4264.58|4264.58|4264.58|4264.58|4264.58|4264.58|0
1605788270000|2020-11-19 12:17:50|4264.87|4264.87|4264.87|4264.87|4264.87|4264.87|4264.87|4264.87|0
1605788290000|2020-11-19 12:18:10|4265.11|4265.11|4265.11|4265.11|4265.11|4265.11|4265.11|4265.11|0
1605788300000|2020-11-19 12:18:20|4265.7|4265.7|4265.7|4265.7|4265.7|4265.7|4265.7|4265.7|0
1605788340000|2020-11-19 12:19:00|4265.41|4265.41|4265.41|4265.41|4265.41|4265.41|4265.41|4265.41|0
1605788350000|2020-11-19 12:19:10|4265.19|4265.19|4265.41|4265.41|4265.41|4265.41|4265.19|4265.19|0
1605788370000|2020-11-19 12:19:30|4264.82|4264.82|4263.61|4263.61|4264.82|4264.82|4263.31|4263.31|0
1605788380000|2020-11-19 12:19:40|4263.58|4263.58|4263.58|4263.58|4263.58|4263.58|4263.58|4263.58|0
1605788390000|2020-11-19 12:19:50|4264.01|4264.01|4264.01|4264.01|4264.01|4264.01|4264.01|4264.01|0
1605788400000|2020-11-19 12:20:00|4264|4264|4263.76|4263.76|4264|4264|4263.76|4263.76|0
1605788410000|2020-11-19 12:20:10|4263.73|4263.73|4263.71|4263.71|4263.76|4263.76|4263.71|4263.71|0
1605788420000|2020-11-19 12:20:20|4264.01|4264.01|4264.01|4264.01|4264.01|4264.01|4264.01|4264.01|0
1605788440000|2020-11-19 12:20:40|4263.79|4263.79|4263.79|4263.79|4263.79|4263.79|4263.79|4263.79|0
1605788450000|2020-11-19 12:20:50|4264.52|4264.52|4264.52|4264.52|4264.52|4264.52|4264.52|4264.52|0
1605788460000|2020-11-19 12:21:00|4264.27|4264.27|4264.27|4264.27|4264.27|4264.27|4264.27|4264.27|0
1605788480000|2020-11-19 12:21:20|4264.57|4264.57|4263.3|4263.3|4264.57|4264.57|4263.3|4263.3|0
1605788490000|2020-11-19 12:21:30|4262.33|4262.33|4262.04|4262.04|4262.33|4262.33|4262.04|4262.04|0
1605788500000|2020-11-19 12:21:40|4261.79|4261.79|4261.51|4261.51|4261.79|4261.79|4261.51|4261.51|0
1605788510000|2020-11-19 12:21:50|4260.64|4260.64|4260.64|4260.64|4260.64|4260.64|4260.64|4260.64|0
1605788520000|2020-11-19 12:22:00|4259.76|4259.76|4259.17|4259.17|4259.76|4259.76|4259.17|4259.17|0
1605788540000|2020-11-19 12:22:20|4259.14|4259.14|4259.91|4259.91|4259.91|4259.91|4259.1|4259.1|0
1605788550000|2020-11-19 12:22:30|4260.2|4260.2|4260.73|4260.73|4260.73|4260.73|4260.2|4260.2|0
1605788560000|2020-11-19 12:22:40|4261.39|4261.39|4261.63|4261.63|4261.63|4261.63|4261.39|4261.39|0
1605788580000|2020-11-19 12:23:00|4261.15|4261.15|4260.71|4260.71|4261.15|4261.15|4260.71|4260.71|0
1605788600000|2020-11-19 12:23:20|4260.95|4260.95|4260.95|4260.95|4260.95|4260.95|4260.95|4260.95|0
1605788610000|2020-11-19 12:23:30|4261.61|4261.61|4261.61|4261.61|4261.61|4261.61|4261.61|4261.61|0
1605788620000|2020-11-19 12:23:40|4261.9|4261.9|4261.87|4261.87|4262.16|4262.16|4261.87|4261.87|0
1605788640000|2020-11-19 12:24:00|4261.62|4261.62|4261.62|4261.62|4261.62|4261.62|4261.62|4261.62|0
1605788650000|2020-11-19 12:24:10|4262.11|4262.11|4262.11|4262.11|4262.11|4262.11|4262.11|4262.11|0
1605788670000|2020-11-19 12:24:30|4261.82|4261.82|4261.57|4261.57|4261.82|4261.82|4261.57|4261.57|0
1605788700000|2020-11-19 12:25:00|4261.79|4261.79|4261.79|4261.79|4261.79|4261.79|4261.79|4261.79|0
1605788710000|2020-11-19 12:25:10|4262.01|4262.01|4262.01|4262.01|4262.01|4262.01|4262.01|4262.01|0
1605788720000|2020-11-19 12:25:20|4262.5|4262.5|4262.79|4262.79|4262.79|4262.79|4262.5|4262.5|0
1605788730000|2020-11-19 12:25:30|4262.55|4262.55|4262.55|4262.55|4262.55|4262.55|4262.55|4262.55|0
1605788740000|2020-11-19 12:25:40|4262.33|4262.33|4261.74|4261.74|4262.33|4262.33|4261.74|4261.74|0
1605788750000|2020-11-19 12:25:50|4261.75|4261.75|4261.49|4261.49|4261.75|4261.75|4261.49|4261.49|0
1605788760000|2020-11-19 12:26:00|4261.78|4261.78|4262.22|4262.22|4262.22|4262.22|4261.78|4261.78|0
1605788770000|2020-11-19 12:26:10|4262.7|4262.7|4262.7|4262.7|4262.7|4262.7|4262.7|4262.7|0
1605788790000|2020-11-19 12:26:30|4262.48|4262.48|4262|4262|4262.48|4262.48|4262|4262|0
1605788840000|2020-11-19 12:27:20|4261.78|4261.78|4262.32|4262.32|4262.32|4262.32|4261.78|4261.78|0
1605788850000|2020-11-19 12:27:30|4262.1|4262.1|4261.32|4261.32|4262.1|4262.1|4261.32|4261.32|0
1605788860000|2020-11-19 12:27:40|4260.37|4260.37|4259.76|4259.76|4260.37|4260.37|4259.5|4259.5|0
1605788870000|2020-11-19 12:27:50|4259.28|4259.28|4258.98|4258.98|4259.28|4259.28|4258.98|4258.98|0
1605788880000|2020-11-19 12:28:00|4258.76|4258.76|4258.76|4258.76|4258.76|4258.76|4258.76|4258.76|0
1605788900000|2020-11-19 12:28:20|4258.28|4258.28|4258.28|4258.28|4258.28|4258.28|4258.28|4258.28|0
1605788920000|2020-11-19 12:28:40|4258.5|4258.5|4258.96|4258.96|4258.96|4258.96|4258.5|4258.5|0
1605788930000|2020-11-19 12:28:50|4259.18|4259.18|4259.4|4259.4|4259.4|4259.4|4259.18|4259.18|0
1605788940000|2020-11-19 12:29:00|4259.11|4259.11|4259.11|4259.11|4259.11|4259.11|4259.11|4259.11|0
1605788950000|2020-11-19 12:29:10|4259.3|4259.3|4259.34|4259.34|4259.34|4259.34|4259.3|4259.3|0
1605788960000|2020-11-19 12:29:20|4259.63|4259.63|4259.41|4259.41|4259.63|4259.63|4259.41|4259.41|0
1605788980000|2020-11-19 12:29:40|4259.17|4259.17|4258.49|4258.49|4259.17|4259.17|4258.49|4258.49|0
1605788990000|2020-11-19 12:29:50|4258.71|4258.71|4258.71|4258.71|4258.71|4258.71|4258.71|4258.71|0
1605789000000|2020-11-19 12:30:00|4258.95|4258.95|4258.17|4258.17|4258.95|4258.95|4257.9|4257.9|0
1605789030000|2020-11-19 12:30:30|4258.46|4258.46|4258.46|4258.46|4258.46|4258.46|4258.46|4258.46|0
1605789040000|2020-11-19 12:30:40|4258.25|4258.25|4258.25|4258.25|4258.25|4258.25|4258.25|4258.25|0
1605789060000|2020-11-19 12:31:00|4257.95|4257.95|4257.95|4257.95|4257.95|4257.95|4257.95|4257.95|0
1605789080000|2020-11-19 12:31:20|4257.96|4257.96|4257.94|4257.94|4257.96|4257.96|4257.94|4257.94|0
1605789090000|2020-11-19 12:31:30|4258.23|4258.23|4258.23|4258.23|4258.23|4258.23|4258.23|4258.23|0
1605789100000|2020-11-19 12:31:40|4258.71|4258.71|4258.71|4258.71|4258.71|4258.71|4258.71|4258.71|0
1605789110000|2020-11-19 12:31:50|4258.96|4258.96|4258.96|4258.96|4258.96|4258.96|4258.96|4258.96|0
1605789130000|2020-11-19 12:32:10|4259.25|4259.25|4259.25|4259.25|4259.25|4259.25|4259.25|4259.25|0
1605789150000|2020-11-19 12:32:30|4259.69|4259.69|4261.25|4261.25|4261.25|4261.25|4259.69|4259.69|0
1605789160000|2020-11-19 12:32:40|4261.83|4261.83|4262.34|4262.34|4262.34|4262.34|4261.83|4261.83|0
1605789170000|2020-11-19 12:32:50|4263|4263|4263|4263|4263|4263|4263|4263|0
1605789190000|2020-11-19 12:33:10|4263.24|4263.24|4263.26|4263.26|4263.26|4263.26|4263.24|4263.24|0
1605789230000|2020-11-19 12:33:50|4263.84|4263.84|4265.28|4265.28|4265.31|4265.31|4263.84|4263.84|0
1605789240000|2020-11-19 12:34:00|4266.45|4266.45|4266.86|4266.86|4266.86|4266.86|4266.16|4266.16|0
1605789250000|2020-11-19 12:34:10|4267.45|4267.45|4267.74|4267.74|4267.74|4267.74|4267.45|4267.45|0
1605789260000|2020-11-19 12:34:20|4267.45|4267.45|4267.45|4267.45|4267.45|4267.45|4267.45|4267.45|0
1605789270000|2020-11-19 12:34:30|4267.67|4267.67|4268.25|4268.25|4268.25|4268.25|4267.67|4267.67|0
1605789280000|2020-11-19 12:34:40|4268.26|4268.26|4268.24|4268.24|4268.26|4268.26|4268.24|4268.24|0
1605789290000|2020-11-19 12:34:50|4268.25|4268.25|4268.25|4268.25|4268.54|4268.54|4268.25|4268.25|0
1605789300000|2020-11-19 12:35:00|4268.91|4268.91|4268.91|4268.91|4268.91|4268.91|4268.91|4268.91|0
1605789310000|2020-11-19 12:35:10|4269.88|4269.88|4269.88|4269.88|4269.88|4269.88|4269.88|4269.88|0
1605789320000|2020-11-19 12:35:20|4270.17|4270.17|4270.17|4270.17|4270.17|4270.17|4270.17|4270.17|0
1605789340000|2020-11-19 12:35:40|4270.46|4270.46|4270.76|4270.76|4270.76|4270.76|4270.46|4270.46|0
1605789350000|2020-11-19 12:35:50|4270.98|4270.98|4270.17|4270.17|4270.98|4270.98|4270.17|4270.17|0
1605789360000|2020-11-19 12:36:00|4270.39|4270.39|4270.39|4270.39|4270.39|4270.39|4270.39|4270.39|0
1605789370000|2020-11-19 12:36:10|4270.41|4270.41|4270.39|4270.39|4270.41|4270.41|4270.39|4270.39|0
1605789380000|2020-11-19 12:36:20|4269.61|4269.61|4268.4|4268.4|4269.61|4269.61|4268.4|4268.4|0
1605789390000|2020-11-19 12:36:30|4268.64|4268.64|4267.91|4267.91|4268.64|4268.64|4267.91|4267.91|0
1605789400000|2020-11-19 12:36:40|4268.2|4268.2|4268.2|4268.2|4268.2|4268.2|4268.2|4268.2|0
1605789410000|2020-11-19 12:36:50|4268.49|4268.49|4268.49|4268.49|4268.49|4268.49|4268.49|4268.49|0
1605789420000|2020-11-19 12:37:00|4268.71|4268.71|4268.71|4268.71|4268.71|4268.71|4268.71|4268.71|0
1605789440000|2020-11-19 12:37:20|4268.13|4268.13|4268.13|4268.13|4268.13|4268.13|4268.13|4268.13|0
1605789470000|2020-11-19 12:37:50|4267.91|4267.91|4267.91|4267.91|4267.91|4267.91|4267.91|4267.91|0
1605789480000|2020-11-19 12:38:00|4267.62|4267.62|4267.37|4267.37|4267.62|4267.62|4267.37|4267.37|0
1605789490000|2020-11-19 12:38:10|4266.86|4266.86|4266.82|4266.82|4266.86|4266.86|4266.82|4266.82|0
1605789500000|2020-11-19 12:38:20|4267.11|4267.11|4267.15|4267.15|4267.37|4267.37|4267.11|4267.11|0
1605789510000|2020-11-19 12:38:30|4266.91|4266.91|4266.69|4266.69|4266.91|4266.91|4266.69|4266.69|0
1605789520000|2020-11-19 12:38:40|4266.47|4266.47|4266.23|4266.23|4266.47|4266.47|4266.23|4266.23|0
1605789530000|2020-11-19 12:38:50|4266.47|4266.47|4267.2|4267.2|4267.2|4267.2|4266.47|4266.47|0
1605789540000|2020-11-19 12:39:00|4267.5|4267.5|4267.72|4267.72|4267.72|4267.72|4267.5|4267.5|0
1605789550000|2020-11-19 12:39:10|4267.96|4267.96|4267.96|4267.96|4267.96|4267.96|4267.96|4267.96|0
1605789560000|2020-11-19 12:39:20|4268.01|4268.01|4268.02|4268.02|4268.02|4268.02|4268.01|4268.01|0
1605789570000|2020-11-19 12:39:30|4268.31|4268.31|4268.31|4268.31|4268.31|4268.31|4268.31|4268.31|0
1605789580000|2020-11-19 12:39:40|4268.32|4268.32|4268.32|4268.32|4268.32|4268.32|4268.32|4268.32|0
1605789590000|2020-11-19 12:39:50|4268.53|4268.53|4269.24|4269.24|4269.24|4269.24|4268.53|4268.53|0
1605789600000|2020-11-19 12:40:00|4269.53|4269.53|4269.02|4269.02|4269.53|4269.53|4269.02|4269.02|0
1605789610000|2020-11-19 12:40:10|4269.03|4269.03|4269|4269|4269.03|4269.03|4269|4269|0
1605789620000|2020-11-19 12:40:20|4268.71|4268.71|4268.49|4268.49|4268.71|4268.71|4268.49|4268.49|0
1605789630000|2020-11-19 12:40:30|4268|4268|4267.95|4267.95|4268|4268|4267.71|4267.71|0
1605789640000|2020-11-19 12:40:40|4268.83|4268.83|4268.83|4268.83|4268.83|4268.83|4268.83|4268.83|0
1605789650000|2020-11-19 12:40:50|4269.27|4269.27|4269.27|4269.27|4269.27|4269.27|4269.27|4269.27|0
1605789660000|2020-11-19 12:41:00|4269.85|4269.85|4270.87|4270.87|4270.87|4270.87|4269.85|4269.85|0
1605789670000|2020-11-19 12:41:10|4271.31|4271.31|4271.31|4271.31|4271.31|4271.31|4271.31|4271.31|0
1605789700000|2020-11-19 12:41:40|4271.61|4271.61|4271.61|4271.61|4271.61|4271.61|4271.61|4271.61|0
1605789710000|2020-11-19 12:41:50|4271.6|4271.6|4271.62|4271.62|4271.62|4271.62|4271.6|4271.6|0
1605789720000|2020-11-19 12:42:00|4272.79|4272.79|4273.84|4273.84|4273.84|4273.84|4272.79|4272.79|0
1605789740000|2020-11-19 12:42:20|4273.11|4273.11|4271.01|4271.01|4273.11|4273.11|4271.01|4271.01|0
1605789750000|2020-11-19 12:42:30|4270.77|4270.77|4270.77|4270.77|4270.77|4270.77|4270.77|4270.77|0
1605789770000|2020-11-19 12:42:50|4270.48|4270.48|4269.6|4269.6|4270.48|4270.48|4269.6|4269.6|0
1605789780000|2020-11-19 12:43:00|4269.64|4269.64|4269.6|4269.6|4269.64|4269.64|4269.6|4269.6|0
1605789790000|2020-11-19 12:43:10|4269.16|4269.16|4268.66|4268.66|4269.38|4269.38|4268.66|4268.66|0
1605789810000|2020-11-19 12:43:30|4267.53|4267.53|4266.42|4266.42|4267.53|4267.53|4266.42|4266.42|0
1605789820000|2020-11-19 12:43:40|4266.9|4266.9|4267.56|4267.56|4267.56|4267.56|4266.9|4266.9|0
1605789840000|2020-11-19 12:44:00|4267.8|4267.8|4267.8|4267.8|4267.8|4267.8|4267.8|4267.8|0
1605789850000|2020-11-19 12:44:10|4268.39|4268.39|4269.27|4269.27|4269.56|4269.56|4268.39|4268.39|0
1605789890000|2020-11-19 12:44:50|4268.97|4268.97|4268.97|4268.97|4268.97|4268.97|4268.97|4268.97|0
1605789900000|2020-11-19 12:45:00|4269.27|4269.27|4269.27|4269.27|4269.27|4269.27|4269.27|4269.27|0
1605789920000|2020-11-19 12:45:20|4269.02|4269.02|4269.32|4269.32|4269.32|4269.32|4269.02|4269.02|0
1605789940000|2020-11-19 12:45:40|4269.1|4269.1|4269.1|4269.1|4269.1|4269.1|4269.1|4269.1|0
1605789950000|2020-11-19 12:45:50|4269.06|4269.06|4269.06|4269.06|4269.06|4269.06|4269.06|4269.06|0
1605789960000|2020-11-19 12:46:00|4269.36|4269.36|4270.62|4270.62|4270.62|4270.62|4269.36|4269.36|0
1605789970000|2020-11-19 12:46:10|4270.87|4270.87|4271.5|4271.5|4271.79|4271.79|4270.87|4270.87|0
1605789980000|2020-11-19 12:46:20|4271.72|4271.72|4272.01|4272.01|4272.01|4272.01|4271.72|4271.72|0
1605790000000|2020-11-19 12:46:40|4272.59|4272.59|4272.59|4272.59|4272.59|4272.59|4272.59|4272.59|0
1605790010000|2020-11-19 12:46:50|4272.35|4272.35|4272.06|4272.06|4272.35|4272.35|4272.06|4272.06|0
1605790020000|2020-11-19 12:47:00|4272.35|4272.35|4271.62|4271.62|4272.35|4272.35|4271.62|4271.62|0
1605790040000|2020-11-19 12:47:20|4271.4|4271.4|4271.4|4271.4|4271.4|4271.4|4271.4|4271.4|0
1605790050000|2020-11-19 12:47:30|4270.67|4270.67|4270.46|4270.46|4270.67|4270.67|4270.46|4270.46|0
1605790060000|2020-11-19 12:47:40|4270.7|4270.7|4270.92|4270.92|4270.92|4270.92|4270.7|4270.7|0
1605790070000|2020-11-19 12:47:50|4271.5|4271.5|4271.75|4271.75|4271.75|4271.75|4271.5|4271.5|0
1605790090000|2020-11-19 12:48:10|4272.23|4272.23|4273.46|4273.46|4273.47|4273.47|4272.23|4272.23|0
1605790100000|2020-11-19 12:48:20|4273.17|4273.17|4273.41|4273.41|4273.41|4273.41|4273.16|4273.16|0
1605790110000|2020-11-19 12:48:30|4273.39|4273.39|4273.1|4273.1|4273.39|4273.39|4273.1|4273.1|0
1605790120000|2020-11-19 12:48:40|4273.39|4273.39|4274.39|4274.39|4274.39|4274.39|4273.39|4273.39|0
1605790140000|2020-11-19 12:49:00|4274.83|4274.83|4274.83|4274.83|4274.83|4274.83|4274.83|4274.83|0
1605790160000|2020-11-19 12:49:20|4274.39|4274.39|4274.39|4274.39|4274.39|4274.39|4274.39|4274.39|0
1605790170000|2020-11-19 12:49:30|4274.98|4274.98|4274.17|4274.17|4274.98|4274.98|4274.16|4274.16|0
1605790190000|2020-11-19 12:49:50|4274.18|4274.18|4275.02|4275.02|4275.02|4275.02|4274.18|4274.18|0
1605790200000|2020-11-19 12:50:00|4275.03|4275.03|4275.03|4275.03|4275.03|4275.03|4275.03|4275.03|0
1605790210000|2020-11-19 12:50:10|4274.79|4274.79|4274.2|4274.2|4274.79|4274.79|4274.2|4274.2|0
1605790220000|2020-11-19 12:50:20|4273.96|4273.96|4273.96|4273.96|4273.96|4273.96|4273.96|4273.96|0
1605790230000|2020-11-19 12:50:30|4274.2|4274.2|4274.74|4274.74|4274.74|4274.74|4274.2|4274.2|0
1605790240000|2020-11-19 12:50:40|4274.96|4274.96|4275.95|4275.95|4275.95|4275.95|4274.96|4274.96|0
1605790250000|2020-11-19 12:50:50|4275.73|4275.73|4275.73|4275.73|4275.73|4275.73|4275.73|4275.73|0
1605790260000|2020-11-19 12:51:00|4275.49|4275.49|4275.26|4275.26|4275.49|4275.49|4275.25|4275.25|0
1605790270000|2020-11-19 12:51:10|4274.96|4274.96|4273.38|4273.38|4274.96|4274.96|4273.38|4273.38|0
1605790280000|2020-11-19 12:51:20|4273.62|4273.62|4273.91|4273.91|4273.91|4273.91|4273.62|4273.62|0
1605790340000|2020-11-19 12:52:20|4273.97|4273.97|4273.97|4273.97|4273.97|4273.97|4273.97|4273.97|0
1605790350000|2020-11-19 12:52:30|4274.55|4274.55|4274.55|4274.55|4274.55|4274.55|4274.55|4274.55|0
1605790360000|2020-11-19 12:52:40|4274.79|4274.79|4275.3|4275.3|4275.3|4275.3|4274.79|4274.79|0
1605790370000|2020-11-19 12:52:50|4275.01|4275.01|4275.25|4275.25|4275.25|4275.25|4275.01|4275.01|0
1605790380000|2020-11-19 12:53:00|4275.74|4275.74|4275.93|4275.93|4275.93|4275.93|4275.74|4275.74|0
1605790390000|2020-11-19 12:53:10|4275.23|4275.23|4275.23|4275.23|4275.23|4275.23|4275.23|4275.23|0
1605790400000|2020-11-19 12:53:20|4274.94|4274.94|4275.52|4275.52|4275.52|4275.52|4274.94|4274.94|0
1605790410000|2020-11-19 12:53:30|4274.86|4274.86|4275.16|4275.16|4275.16|4275.16|4274.86|4274.86|0
1605790420000|2020-11-19 12:53:40|4276.64|4276.64|4276.64|4276.64|4276.64|4276.64|4276.64|4276.64|0
1605790430000|2020-11-19 12:53:50|4275.6|4275.6|4276.47|4276.47|4276.47|4276.47|4275.6|4275.6|0
1605790450000|2020-11-19 12:54:10|4276.96|4276.96|4276.96|4276.96|4276.96|4276.96|4276.96|4276.96|0
1605790460000|2020-11-19 12:54:20|4276.47|4276.47|4275.67|4275.67|4276.47|4276.47|4275.67|4275.67|0
1605790480000|2020-11-19 12:54:40|4275.38|4275.38|4275.67|4275.67|4275.67|4275.67|4275.38|4275.38|0
1605790500000|2020-11-19 12:55:00|4275.89|4275.89|4275.89|4275.89|4275.89|4275.89|4275.89|4275.89|0
1605790510000|2020-11-19 12:55:10|4275.6|4275.6|4275.08|4275.08|4275.6|4275.6|4275.08|4275.08|0
1605790540000|2020-11-19 12:55:40|4274.79|4274.79|4274.5|4274.5|4274.79|4274.79|4274.5|4274.5|0
1605790550000|2020-11-19 12:55:50|4274.79|4274.79|4274.79|4274.79|4274.79|4274.79|4274.79|4274.79|0
1605790560000|2020-11-19 12:56:00|4273.84|4273.84|4273.89|4273.89|4273.89|4273.89|4273.38|4273.38|0
1605790580000|2020-11-19 12:56:20|4274.14|4274.14|4274.14|4274.14|4274.14|4274.14|4274.14|4274.14|0
1605790610000|2020-11-19 12:56:50|4274.11|4274.11|4274.11|4274.11|4274.11|4274.11|4274.11|4274.11|0
1605790630000|2020-11-19 12:57:10|4274.4|4274.4|4274.4|4274.4|4274.4|4274.4|4274.4|4274.4|0
1605790650000|2020-11-19 12:57:30|4274.86|4274.86|4275.37|4275.37|4275.37|4275.37|4274.86|4274.86|0
1605790670000|2020-11-19 12:57:50|4275.96|4275.96|4275.37|4275.37|4275.96|4275.96|4275.37|4275.37|0
1605790680000|2020-11-19 12:58:00|4275.96|4275.96|4275.28|4275.28|4275.96|4275.96|4275.28|4275.28|0
1605790700000|2020-11-19 12:58:20|4275.5|4275.5|4275.5|4275.5|4275.5|4275.5|4275.2|4275.2|0
1605790710000|2020-11-19 12:58:30|4275.79|4275.79|4275.79|4275.79|4275.79|4275.79|4275.79|4275.79|0
1605790730000|2020-11-19 12:58:50|4276.03|4276.03|4276.03|4276.03|4276.03|4276.03|4276.03|4276.03|0
1605790750000|2020-11-19 12:59:10|4275.79|4275.79|4275.28|4275.28|4275.79|4275.79|4275.28|4275.28|0
1605790780000|2020-11-19 12:59:40|4274.79|4274.79|4274.79|4274.79|4274.79|4274.79|4274.79|4274.79|0
1605790800000|2020-11-19 13:00:00|4274.55|4274.55|4271.82|4271.82|4274.55|4274.55|4271.82|4271.82|0
1605790810000|2020-11-19 13:00:10|4272.4|4272.4|4272.96|4272.96|4272.96|4272.96|4272.11|4272.11|0
1605790860000|2020-11-19 13:01:00|4273.54|4273.54|4272.42|4272.42|4274|4274|4272.42|4272.42|0
1605790890000|2020-11-19 13:01:30|4272.64|4272.64|4272.71|4272.71|4272.71|4272.71|4272.42|4272.42|0
1605790900000|2020-11-19 13:01:40|4272.93|4272.93|4273.93|4273.93|4273.93|4273.93|4272.93|4272.93|0
1605790920000|2020-11-19 13:02:00|4273.42|4273.42|4272.91|4272.91|4273.42|4273.42|4272.61|4272.61|0
1605790930000|2020-11-19 13:02:10|4273.2|4273.2|4272.91|4272.91|4273.49|4273.49|4272.91|4272.91|0
1605790940000|2020-11-19 13:02:20|4273.2|4273.2|4273.2|4273.2|4273.2|4273.2|4273.2|4273.2|0
1605790950000|2020-11-19 13:02:30|4272.71|4272.71|4272.71|4272.71|4272.71|4272.71|4272.71|4272.71|0
1605790960000|2020-11-19 13:02:40|4273.01|4273.01|4273.01|4273.01|4273.01|4273.01|4272.42|4272.42|0
1605790970000|2020-11-19 13:02:50|4273.3|4273.3|4273.3|4273.3|4273.3|4273.3|4273.3|4273.3|0
1605790980000|2020-11-19 13:03:00|4273.31|4273.31|4273.61|4273.61|4273.61|4273.61|4273.31|4273.31|0
1605790990000|2020-11-19 13:03:10|4273.31|4273.31|4273.31|4273.31|4273.31|4273.31|4273.31|4273.31|0
1605791010000|2020-11-19 13:03:30|4273.1|4273.1|4273.31|4273.31|4273.31|4273.31|4273.1|4273.1|0
1605791040000|2020-11-19 13:04:00|4273.02|4273.02|4272.73|4272.73|4273.02|4273.02|4272.73|4272.73|0
1605791050000|2020-11-19 13:04:10|4272.05|4272.05|4270.3|4270.3|4272.05|4272.05|4270.3|4270.3|0
1605791070000|2020-11-19 13:04:30|4270.28|4270.28|4270.3|4270.3|4270.3|4270.3|4270.28|4270.28|0
1605791080000|2020-11-19 13:04:40|4270.01|4270.01|4270.01|4270.01|4270.01|4270.01|4270.01|4270.01|0
1605791100000|2020-11-19 13:05:00|4270.3|4270.3|4269.91|4269.91|4270.59|4270.59|4269.91|4269.91|0
1605791130000|2020-11-19 13:05:30|4270.45|4270.45|4270.45|4270.45|4270.45|4270.45|4270.45|4270.45|0
1605791150000|2020-11-19 13:05:50|4270.23|4270.23|4269.93|4269.93|4270.23|4270.23|4269.93|4269.93|0
1605791160000|2020-11-19 13:06:00|4269.16|4269.16|4269.5|4269.5|4269.5|4269.5|4268.91|4268.91|0
1605791170000|2020-11-19 13:06:10|4269.21|4269.21|4269.21|4269.21|4269.21|4269.21|4269.21|4269.21|0
1605791180000|2020-11-19 13:06:20|4269.45|4269.45|4270.28|4270.28|4270.28|4270.28|4269.23|4269.23|0
1605791200000|2020-11-19 13:06:40|4269.99|4269.99|4271.11|4271.11|4271.11|4271.11|4269.99|4269.99|0
1605791210000|2020-11-19 13:06:50|4270.81|4270.81|4270.81|4270.81|4270.81|4270.81|4270.81|4270.81|0
1605791220000|2020-11-19 13:07:00|4270.57|4270.57|4270.57|4270.57|4270.57|4270.57|4270.57|4270.57|0
1605791230000|2020-11-19 13:07:10|4270.28|4270.28|4270.28|4270.28|4270.28|4270.28|4270.28|4270.28|0
1605791240000|2020-11-19 13:07:20|4270.3|4270.3|4270.32|4270.32|4270.32|4270.32|4270.3|4270.3|0
1605791260000|2020-11-19 13:07:40|4270.61|4270.61|4270.02|4270.02|4270.61|4270.61|4270.02|4270.02|0
1605791280000|2020-11-19 13:08:00|4269.73|4269.73|4270.02|4270.02|4270.02|4270.02|4269.73|4269.73|0
1605791300000|2020-11-19 13:08:20|4269.73|4269.73|4269.27|4269.27|4269.73|4269.73|4269.27|4269.27|0
1605791320000|2020-11-19 13:08:40|4269.03|4269.03|4269.03|4269.03|4269.03|4269.03|4269.03|4269.03|0
1605791340000|2020-11-19 13:09:00|4269.27|4269.27|4269.27|4269.27|4269.27|4269.27|4269.27|4269.27|0
1605791350000|2020-11-19 13:09:10|4268.68|4268.68|4269.44|4269.44|4269.44|4269.44|4268.68|4268.68|0
1605791360000|2020-11-19 13:09:20|4269.42|4269.42|4269.42|4269.42|4269.42|4269.42|4269.42|4269.42|0
1605791380000|2020-11-19 13:09:40|4269.64|4269.64|4269.64|4269.64|4269.64|4269.64|4269.64|4269.64|0
1605791390000|2020-11-19 13:09:50|4269.93|4269.93|4269.93|4269.93|4269.93|4269.93|4269.93|4269.93|0
1605791400000|2020-11-19 13:10:00|4270.17|4270.17|4270.76|4270.76|4270.76|4270.76|4270.17|4270.17|0
1605791410000|2020-11-19 13:10:10|4270.52|4270.52|4270.52|4270.52|4270.52|4270.52|4270.52|4270.52|0
1605791420000|2020-11-19 13:10:20|4269.64|4269.64|4269.71|4269.71|4269.71|4269.71|4269.64|4269.64|0
1605791430000|2020-11-19 13:10:30|4269.95|4269.95|4270.97|4270.97|4270.97|4270.97|4269.95|4269.95|0
1605791450000|2020-11-19 13:10:50|4271.46|4271.46|4272.04|4272.04|4272.04|4272.04|4271.46|4271.46|0
1605791460000|2020-11-19 13:11:00|4272.26|4272.26|4272.33|4272.33|4272.33|4272.33|4272.26|4272.26|0
1605791480000|2020-11-19 13:11:20|4273.3|4273.3|4274.03|4274.03|4274.03|4274.03|4273.3|4273.3|0
1605791530000|2020-11-19 13:12:10|4274.27|4274.27|4274.57|4274.57|4274.57|4274.57|4274.27|4274.27|0
1605791550000|2020-11-19 13:12:30|4274.56|4274.56|4274.54|4274.54|4274.56|4274.56|4274.54|4274.54|0
1605791560000|2020-11-19 13:12:40|4274.25|4274.25|4274.69|4274.69|4274.69|4274.69|4274.25|4274.25|0
1605791570000|2020-11-19 13:12:50|4274.71|4274.71|4274.73|4274.73|4274.73|4274.73|4274.71|4274.71|0
1605791580000|2020-11-19 13:13:00|4275.03|4275.03|4275.24|4275.24|4275.27|4275.27|4275.03|4275.03|0
1605791600000|2020-11-19 13:13:20|4275.94|4275.94|4276.16|4276.16|4276.16|4276.16|4275.94|4275.94|0
1605791610000|2020-11-19 13:13:30|4276.14|4276.14|4276.14|4276.14|4276.14|4276.14|4276.14|4276.14|0
1605791620000|2020-11-19 13:13:40|4275.92|4275.92|4275.92|4275.92|4275.92|4275.92|4275.92|4275.92|0
1605791650000|2020-11-19 13:14:10|4275.33|4275.33|4275.04|4275.04|4275.33|4275.33|4275.04|4275.04|0
1605791660000|2020-11-19 13:14:20|4275.33|4275.33|4276.55|4276.55|4276.55|4276.55|4275.33|4275.33|0
1605791690000|2020-11-19 13:14:50|4276.8|4276.8|4276.8|4276.8|4276.8|4276.8|4276.8|4276.8|0
1605791700000|2020-11-19 13:15:00|4276.21|4276.21|4275.84|4275.84|4276.43|4276.43|4275.84|4275.84|0
1605791720000|2020-11-19 13:15:20|4275.62|4275.62|4275.62|4275.62|4275.62|4275.62|4275.62|4275.62|0
1605791730000|2020-11-19 13:15:30|4275.38|4275.38|4275.38|4275.38|4275.38|4275.38|4275.38|4275.38|0
1605791750000|2020-11-19 13:15:50|4275.16|4275.16|4275.16|4275.16|4275.16|4275.16|4275.16|4275.16|0
1605791760000|2020-11-19 13:16:00|4274.57|4274.57|4274.28|4274.28|4274.57|4274.57|4274.28|4274.28|0
1605791770000|2020-11-19 13:16:10|4274.24|4274.24|4274.22|4274.22|4274.24|4274.24|4274.22|4274.22|0
1605791790000|2020-11-19 13:16:30|4274.21|4274.21|4274.21|4274.21|4274.21|4274.21|4274.21|4274.21|0
1605791820000|2020-11-19 13:17:00|4273.24|4273.24|4272.58|4272.58|4273.24|4273.24|4272.58|4272.58|0
1605791840000|2020-11-19 13:17:20|4272.87|4272.87|4272.57|4272.57|4272.87|4272.87|4272.57|4272.57|0
1605791850000|2020-11-19 13:17:30|4272.28|4272.28|4272.28|4272.28|4272.28|4272.28|4272.28|4272.28|0
1605791860000|2020-11-19 13:17:40|4272.86|4272.86|4272.86|4272.86|4272.86|4272.86|4272.86|4272.86|0
1605791890000|2020-11-19 13:18:10|4273.16|4273.16|4273.16|4273.16|4273.16|4273.16|4273.16|4273.16|0
1605791900000|2020-11-19 13:18:20|4274.08|4274.08|4275.1|4275.1|4275.1|4275.1|4274.08|4274.08|0
1605791920000|2020-11-19 13:18:40|4275.69|4275.69|4275.69|4275.69|4275.69|4275.69|4275.69|4275.69|0
1605791930000|2020-11-19 13:18:50|4275.98|4275.98|4276.01|4276.01|4276.01|4276.01|4275.98|4275.98|0
1605791940000|2020-11-19 13:19:00|4276.03|4276.03|4275.73|4275.73|4276.03|4276.03|4275.73|4275.73|0
1605791950000|2020-11-19 13:19:10|4275.49|4275.49|4275.71|4275.71|4275.71|4275.71|4275.49|4275.49|0
1605791960000|2020-11-19 13:19:20|4276.41|4276.41|4276.41|4276.41|4276.41|4276.41|4276.41|4276.41|0
1605791970000|2020-11-19 13:19:30|4276.71|4276.71|4276.71|4276.71|4276.71|4276.71|4276.71|4276.71|0
1605791990000|2020-11-19 13:19:50|4277.24|4277.24|4277.48|4277.48|4277.48|4277.48|4276.95|4276.95|0
1605792000000|2020-11-19 13:20:00|4277.49|4277.49|4277.22|4277.22|4277.71|4277.71|4277.22|4277.22|0
1605792020000|2020-11-19 13:20:20|4277.47|4277.47|4277.47|4277.47|4277.47|4277.47|4277.47|4277.47|0
1605792040000|2020-11-19 13:20:40|4278.24|4278.24|4278.83|4278.83|4278.83|4278.83|4278.24|4278.24|0
1605792060000|2020-11-19 13:21:00|4278.81|4278.81|4278.81|4278.81|4278.81|4278.81|4278.81|4278.81|0
1605792080000|2020-11-19 13:21:20|4278.52|4278.52|4278.37|4278.37|4278.96|4278.96|4278.37|4278.37|0
1605792090000|2020-11-19 13:21:30|4278.67|4278.67|4278.67|4278.67|4278.67|4278.67|4278.67|4278.67|0
1605792100000|2020-11-19 13:21:40|4278.88|4278.88|4278.88|4278.88|4278.88|4278.88|4278.88|4278.88|0
1605792110000|2020-11-19 13:21:50|4278.42|4278.42|4277.62|4277.62|4278.42|4278.42|4277.62|4277.62|0
1605792120000|2020-11-19 13:22:00|4277.13|4277.13|4276.91|4276.91|4277.13|4277.13|4276.91|4276.91|0
1605792130000|2020-11-19 13:22:10|4275.75|4275.75|4275.57|4275.57|4277.21|4277.21|4275.57|4275.57|0
1605792140000|2020-11-19 13:22:20|4276.45|4276.45|4276.45|4276.45|4276.45|4276.45|4276.16|4276.16|0
1605792150000|2020-11-19 13:22:30|4276.67|4276.67|4276.67|4276.67|4276.67|4276.67|4276.67|4276.67|0
1605792170000|2020-11-19 13:22:50|4276.23|4276.23|4275.35|4275.35|4276.23|4276.23|4275.35|4275.35|0
1605792180000|2020-11-19 13:23:00|4275.37|4275.37|4275.8|4275.8|4275.8|4275.8|4275.37|4275.37|0
1605792190000|2020-11-19 13:23:10|4276.39|4276.39|4276.39|4276.39|4276.39|4276.39|4276.39|4276.39|0
1605792210000|2020-11-19 13:23:30|4276.63|4276.63|4276.63|4276.63|4276.63|4276.63|4276.63|4276.63|0
1605792220000|2020-11-19 13:23:40|4276.93|4276.93|4276.34|4276.34|4276.93|4276.93|4276.34|4276.34|0
1605792230000|2020-11-19 13:23:50|4276.58|4276.58|4276.58|4276.58|4276.58|4276.58|4276.58|4276.58|0
1605792240000|2020-11-19 13:24:00|4277.02|4277.02|4277.24|4277.24|4277.24|4277.24|4277.02|4277.02|0
1605792290000|2020-11-19 13:24:50|4276.95|4276.95|4276.36|4276.36|4276.95|4276.95|4276.36|4276.36|0
1605792300000|2020-11-19 13:25:00|4276.07|4276.07|4275.19|4275.19|4276.36|4276.36|4275.19|4275.19|0
1605792310000|2020-11-19 13:25:10|4274.95|4274.95|4274.22|4274.22|4275.1|4275.1|4274.05|4274.05|0
1605792320000|2020-11-19 13:25:20|4273.68|4273.68|4273.1|4273.1|4273.98|4273.98|4273.1|4273.1|0
1605792330000|2020-11-19 13:25:30|4273.39|4273.39|4273.63|4273.63|4273.93|4273.93|4273.1|4273.1|0
1605792340000|2020-11-19 13:25:40|4273.34|4273.34|4273.34|4273.34|4273.34|4273.34|4273.34|4273.34|0
1605792360000|2020-11-19 13:26:00|4273.1|4273.1|4271.83|4271.83|4273.1|4273.1|4271.83|4271.83|0
1605792370000|2020-11-19 13:26:10|4271.17|4271.17|4271.76|4271.76|4271.76|4271.76|4271.17|4271.17|0
1605792380000|2020-11-19 13:26:20|4271.75|4271.75|4271.75|4271.75|4271.75|4271.75|4271.75|4271.75|0
1605792390000|2020-11-19 13:26:30|4271.95|4271.95|4271.37|4271.37|4271.96|4271.96|4271.37|4271.37|0
1605792410000|2020-11-19 13:26:50|4271.61|4271.61|4271.37|4271.37|4271.61|4271.61|4271.37|4271.37|0
1605792420000|2020-11-19 13:27:00|4271.61|4271.61|4271.61|4271.61|4271.61|4271.61|4271.61|4271.61|0
1605792450000|2020-11-19 13:27:30|4271.13|4271.13|4270.54|4270.54|4271.13|4271.13|4270.54|4270.54|0
1605792460000|2020-11-19 13:27:40|4270.51|4270.51|4270.22|4270.22|4270.51|4270.51|4270.22|4270.22|0
1605792470000|2020-11-19 13:27:50|4269.93|4269.93|4268.37|4268.37|4270.21|4270.21|4268.37|4268.37|0
1605792480000|2020-11-19 13:28:00|4268.96|4268.96|4268.41|4268.41|4268.96|4268.96|4268.08|4268.08|0
1605792500000|2020-11-19 13:28:20|4268.16|4268.16|4268.16|4268.16|4268.16|4268.16|4268.16|4268.16|0
1605792510000|2020-11-19 13:28:30|4268.11|4268.11|4267.87|4267.87|4268.7|4268.7|4267.87|4267.87|0
1605792520000|2020-11-19 13:28:40|4267.63|4267.63|4267.63|4267.63|4267.63|4267.63|4267.63|4267.63|0
1605792530000|2020-11-19 13:28:50|4267.34|4267.34|4267.35|4267.35|4267.35|4267.35|4267.34|4267.34|0
1605792540000|2020-11-19 13:29:00|4266.7|4266.7|4264.89|4264.89|4266.7|4266.7|4264.89|4264.89|0
1605792550000|2020-11-19 13:29:10|4264.65|4264.65|4264.6|4264.6|4264.84|4264.84|4263.77|4263.77|0
1605792560000|2020-11-19 13:29:20|4264.16|4264.16|4264.16|4264.16|4264.16|4264.16|4264.16|4264.16|0
1605792570000|2020-11-19 13:29:30|4263.44|4263.44|4264.09|4264.09|4264.38|4264.38|4263.44|4263.44|0
1605792580000|2020-11-19 13:29:40|4263.8|4263.8|4263.8|4263.8|4264.09|4264.09|4263.8|4263.8|0
1605792590000|2020-11-19 13:29:50|4263.5|4263.5|4265.3|4265.3|4265.3|4265.3|4263.5|4263.5|0
1605792600000|2020-11-19 13:30:00|4265.59|4265.59|4265.3|4265.3|4265.59|4265.59|4265.3|4265.3|0
1605792610000|2020-11-19 13:30:10|4264.59|4264.59|4263.43|4263.43|4264.59|4264.59|4262.97|4262.97|0
1605792620000|2020-11-19 13:30:20|4263.18|4263.18|4262.91|4262.91|4263.18|4263.18|4262.91|4262.91|0
1605792630000|2020-11-19 13:30:30|4263.15|4263.15|4261.11|4261.11|4263.15|4263.15|4260.52|4260.52|0
1605792640000|2020-11-19 13:30:40|4260.23|4260.23|4260.23|4260.23|4260.82|4260.82|4259.99|4259.99|0
1605792650000|2020-11-19 13:30:50|4260.89|4260.89|4261.98|4261.98|4261.98|4261.98|4260.89|4260.89|0
1605792660000|2020-11-19 13:31:00|4262.42|4262.42|4263.66|4263.66|4263.66|4263.66|4262.42|4262.42|0
1605792670000|2020-11-19 13:31:10|4263.95|4263.95|4263.74|4263.74|4263.95|4263.95|4263.74|4263.74|0
1605792680000|2020-11-19 13:31:20|4263.98|4263.98|4264|4264|4264|4264|4263.98|4263.98|0
1605792700000|2020-11-19 13:31:40|4263.98|4263.98|4265.44|4265.44|4265.44|4265.44|4263.98|4263.98|0
1605792710000|2020-11-19 13:31:50|4265.69|4265.69|4267.19|4267.19|4267.19|4267.19|4265.69|4265.69|0
1605792720000|2020-11-19 13:32:00|4266.95|4266.95|4266.2|4266.2|4266.95|4266.95|4266.2|4266.2|0
1605792730000|2020-11-19 13:32:10|4266.42|4266.42|4267.12|4267.12|4267.12|4267.12|4266.42|4266.42|0
1605792740000|2020-11-19 13:32:20|4267.36|4267.36|4267.36|4267.36|4267.36|4267.36|4267.36|4267.36|0
1605792750000|2020-11-19 13:32:30|4267.14|4267.14|4266.12|4266.12|4267.14|4267.14|4266.12|4266.12|0
1605792760000|2020-11-19 13:32:40|4265.9|4265.9|4266.15|4266.15|4266.37|4266.37|4265.9|4265.9|0
1605792770000|2020-11-19 13:32:50|4266.39|4266.39|4266.68|4266.68|4266.68|4266.68|4266.39|4266.39|0
1605792780000|2020-11-19 13:33:00|4266.92|4266.92|4266.6|4266.6|4266.92|4266.92|4266.6|4266.6|0
1605792790000|2020-11-19 13:33:10|4266.11|4266.11|4266.13|4266.13|4266.13|4266.13|4266.11|4266.11|0
1605792800000|2020-11-19 13:33:20|4266.1|4266.1|4266.29|4266.29|4266.29|4266.29|4266.1|4266.1|0
1605792820000|2020-11-19 13:33:40|4266.53|4266.53|4266.53|4266.53|4266.53|4266.53|4266.53|4266.53|0
1605792830000|2020-11-19 13:33:50|4266.78|4266.78|4268.48|4268.48|4268.48|4268.48|4266.78|4266.78|0
1605792840000|2020-11-19 13:34:00|4268.77|4268.77|4269.79|4269.79|4269.79|4269.79|4268.77|4268.77|0
1605792850000|2020-11-19 13:34:10|4270.09|4270.09|4270.09|4270.09|4270.09|4270.09|4270.09|4270.09|0
1605792870000|2020-11-19 13:34:30|4270.57|4270.57|4270.57|4270.57|4270.57|4270.57|4270.57|4270.57|0
1605792880000|2020-11-19 13:34:40|4271.45|4271.45|4271.45|4271.45|4271.45|4271.45|4271.45|4271.45|0
1605792890000|2020-11-19 13:34:50|4271.23|4271.23|4269.87|4269.87|4271.23|4271.23|4269.87|4269.87|0
1605792900000|2020-11-19 13:35:00|4269.38|4269.38|4268.5|4268.5|4269.38|4269.38|4268.26|4268.26|0
1605792920000|2020-11-19 13:35:20|4267.92|4267.92|4266.58|4266.58|4267.92|4267.92|4266.58|4266.58|0
1605792940000|2020-11-19 13:35:40|4266.82|4266.82|4267.79|4267.79|4267.79|4267.79|4266.82|4266.82|0
1605792950000|2020-11-19 13:35:50|4267.04|4267.04|4267.33|4267.33|4267.33|4267.33|4267.04|4267.04|0
1605792960000|2020-11-19 13:36:00|4267.11|4267.11|4266.53|4266.53|4267.11|4267.11|4266.53|4266.53|0
1605792990000|2020-11-19 13:36:30|4266.54|4266.54|4267.69|4267.69|4267.71|4267.71|4266.54|4266.54|0
1605793000000|2020-11-19 13:36:40|4267.68|4267.68|4267.48|4267.48|4267.68|4267.68|4267.46|4267.46|0
1605793010000|2020-11-19 13:36:50|4267.47|4267.47|4267.17|4267.17|4267.47|4267.47|4267.17|4267.17|0
1605793020000|2020-11-19 13:37:00|4267.16|4267.16|4264.84|4264.84|4267.16|4267.16|4264.84|4264.84|0
1605793030000|2020-11-19 13:37:10|4265.43|4265.43|4265.14|4265.14|4265.43|4265.43|4265.14|4265.14|0
1605793050000|2020-11-19 13:37:30|4264.89|4264.89|4265.48|4265.48|4265.48|4265.48|4264.89|4264.89|0
1605793060000|2020-11-19 13:37:40|4265.69|4265.69|4265.7|4265.7|4265.7|4265.7|4265.69|4265.69|0
1605793080000|2020-11-19 13:38:00|4265.46|4265.46|4265.46|4265.46|4265.46|4265.46|4265.46|4265.46|0
1605793090000|2020-11-19 13:38:10|4265.16|4265.16|4265.16|4265.16|4265.16|4265.16|4265.16|4265.16|0
1605793110000|2020-11-19 13:38:30|4265.4|4265.4|4265.4|4265.4|4265.4|4265.4|4265.4|4265.4|0
1605793120000|2020-11-19 13:38:40|4265.16|4265.16|4265.16|4265.16|4265.16|4265.16|4265.16|4265.16|0
1605793130000|2020-11-19 13:38:50|4265.7|4265.7|4266.45|4266.45|4266.45|4266.45|4265.7|4265.7|0
1605793140000|2020-11-19 13:39:00|4266.69|4266.69|4266.69|4266.69|4266.69|4266.69|4266.69|4266.69|0
1605793160000|2020-11-19 13:39:20|4268.5|4268.5|4268.36|4268.36|4268.51|4268.51|4268.07|4268.07|0
1605793170000|2020-11-19 13:39:30|4267.88|4267.88|4268.12|4268.12|4268.12|4268.12|4267.29|4267.29|0
1605793180000|2020-11-19 13:39:40|4268.41|4268.41|4268.65|4268.65|4268.65|4268.65|4268.41|4268.41|0
1605793200000|2020-11-19 13:40:00|4269.31|4269.31|4269.31|4269.31|4269.6|4269.6|4269.31|4269.31|0
1605793210000|2020-11-19 13:40:10|4269.55|4269.55|4269.55|4269.55|4269.55|4269.55|4269.55|4269.55|0
1605793220000|2020-11-19 13:40:20|4268.97|4268.97|4268.97|4268.97|4268.97|4268.97|4268.97|4268.97|0
1605793230000|2020-11-19 13:40:30|4269.21|4269.21|4270.72|4270.72|4270.72|4270.72|4269.21|4269.21|0
1605793250000|2020-11-19 13:40:50|4270.94|4270.94|4270.5|4270.5|4271.18|4271.18|4270.5|4270.5|0
1605793260000|2020-11-19 13:41:00|4270.26|4270.26|4270.41|4270.41|4270.7|4270.7|4270.26|4270.26|0
1605793280000|2020-11-19 13:41:20|4270.11|4270.11|4270.11|4270.11|4270.11|4270.11|4270.11|4270.11|0
1605793300000|2020-11-19 13:41:40|4270.41|4270.41|4270.41|4270.41|4270.41|4270.41|4270.41|4270.41|0
1605793310000|2020-11-19 13:41:50|4269.97|4269.97|4270.19|4270.19|4270.19|4270.19|4269.97|4269.97|0
1605793330000|2020-11-19 13:42:10|4270.48|4270.48|4272.6|4272.6|4272.6|4272.6|4270.48|4270.48|0
1605793340000|2020-11-19 13:42:20|4273.26|4273.26|4273.3|4273.3|4273.3|4273.3|4273.26|4273.26|0
1605793350000|2020-11-19 13:42:30|4273.56|4273.56|4273.56|4273.56|4273.56|4273.56|4273.56|4273.56|0
1605793370000|2020-11-19 13:42:50|4273.34|4273.34|4273.34|4273.34|4273.34|4273.34|4273.34|4273.34|0
1605793380000|2020-11-19 13:43:00|4273.05|4273.05|4271.59|4271.59|4273.05|4273.05|4271.59|4271.59|0
1605793390000|2020-11-19 13:43:10|4271.81|4271.81|4271.37|4271.37|4271.81|4271.81|4271.37|4271.37|0
1605793440000|2020-11-19 13:44:00|4271.36|4271.36|4271.36|4271.36|4271.36|4271.36|4271.36|4271.36|0
1605793460000|2020-11-19 13:44:20|4271.8|4271.8|4272.09|4272.09|4272.09|4272.09|4271.8|4271.8|0
1605793480000|2020-11-19 13:44:40|4272.31|4272.31|4272.55|4272.55|4272.55|4272.55|4272.31|4272.31|0
1605793490000|2020-11-19 13:44:50|4272.02|4272.02|4271.43|4271.43|4272.02|4272.02|4271.43|4271.43|0
1605793500000|2020-11-19 13:45:00|4270.99|4270.99|4270.77|4270.77|4270.99|4270.99|4270.77|4270.77|0
1605793510000|2020-11-19 13:45:10|4270.19|4270.19|4269.46|4269.46|4270.19|4270.19|4269.46|4269.46|0
1605793520000|2020-11-19 13:45:20|4269.17|4269.17|4269.17|4269.17|4269.17|4269.17|4269.17|4269.17|0
1605793530000|2020-11-19 13:45:30|4269.46|4269.46|4269.46|4269.46|4269.46|4269.46|4269.46|4269.46|0
1605793560000|2020-11-19 13:46:00|4269.22|4269.22|4268.19|4268.19|4269.22|4269.22|4268.19|4268.19|0
1605793580000|2020-11-19 13:46:20|4268.56|4268.56|4268.56|4268.56|4268.56|4268.56|4268.56|4268.56|0
1605793590000|2020-11-19 13:46:30|4268.78|4268.78|4269.83|4269.83|4269.83|4269.83|4268.78|4268.78|0
1605793600000|2020-11-19 13:46:40|4269.53|4269.53|4269.53|4269.53|4269.53|4269.53|4269.53|4269.53|0
1605793660000|2020-11-19 13:47:40|4269.77|4269.77|4270.54|4270.54|4271.44|4271.44|4269.77|4269.77|0
1605793670000|2020-11-19 13:47:50|4270.83|4270.83|4270.78|4270.78|4270.83|4270.83|4270.54|4270.54|0
1605793680000|2020-11-19 13:48:00|4270.56|4270.56|4270.59|4270.59|4270.59|4270.59|4270.56|4270.56|0
1605793700000|2020-11-19 13:48:20|4270.88|4270.88|4270.88|4270.88|4270.88|4270.88|4270.88|4270.88|0
1605793710000|2020-11-19 13:48:30|4271.1|4271.1|4271.56|4271.56|4271.56|4271.56|4271.1|4271.1|0
1605793720000|2020-11-19 13:48:40|4271.78|4271.78|4272.66|4272.66|4272.66|4272.66|4271.78|4271.78|0
1605793730000|2020-11-19 13:48:50|4273.15|4273.15|4273.15|4273.15|4273.15|4273.15|4273.15|4273.15|0
1605793740000|2020-11-19 13:49:00|4272.93|4272.93|4272.17|4272.17|4273.15|4273.15|4272.17|4272.17|0
1605793750000|2020-11-19 13:49:10|4271.93|4271.93|4272.61|4272.61|4272.61|4272.61|4271.93|4271.93|0
1605793760000|2020-11-19 13:49:20|4272.37|4272.37|4272.37|4272.37|4272.37|4272.37|4272.37|4272.37|0
1605793780000|2020-11-19 13:49:40|4272.61|4272.61|4272.61|4272.61|4272.61|4272.61|4272.61|4272.61|0
1605793790000|2020-11-19 13:49:50|4272.83|4272.83|4273.66|4273.66|4273.66|4273.66|4272.83|4272.83|0
1605793810000|2020-11-19 13:50:10|4273.44|4273.44|4272.85|4272.85|4273.44|4273.44|4272.85|4272.85|0
1605793820000|2020-11-19 13:50:20|4273.15|4273.15|4273.15|4273.15|4273.15|4273.15|4273.15|4273.15|0
1605793830000|2020-11-19 13:50:30|4273.61|4273.61|4273.83|4273.83|4273.83|4273.83|4273.61|4273.61|0
1605793840000|2020-11-19 13:50:40|4273.61|4273.61|4273.9|4273.9|4273.9|4273.9|4273.61|4273.61|0
1605793850000|2020-11-19 13:50:50|4273.44|4273.44|4273.44|4273.44|4273.44|4273.44|4273.44|4273.44|0
1605793870000|2020-11-19 13:51:10|4273.37|4273.37|4273.15|4273.15|4273.37|4273.37|4273.15|4273.15|0
1605793890000|2020-11-19 13:51:30|4273.44|4273.44|4273.44|4273.44|4273.44|4273.44|4273.44|4273.44|0
1605793900000|2020-11-19 13:51:40|4273.73|4273.73|4273.73|4273.73|4273.73|4273.73|4273.73|4273.73|0
1605793920000|2020-11-19 13:52:00|4273.51|4273.51|4273.51|4273.51|4273.73|4273.73|4273.51|4273.51|0
1605793930000|2020-11-19 13:52:10|4273|4273|4273|4273|4273|4273|4273|4273|0
1605793950000|2020-11-19 13:52:30|4272.17|4272.17|4272.17|4272.17|4272.17|4272.17|4272.17|4272.17|0
1605793960000|2020-11-19 13:52:40|4272.47|4272.47|4272.47|4272.47|4272.47|4272.47|4272.47|4272.47|0
1605793970000|2020-11-19 13:52:50|4273.44|4273.44|4273.44|4273.44|4273.44|4273.44|4273.44|4273.44|0
1605793990000|2020-11-19 13:53:10|4273.73|4273.73|4274.03|4274.03|4274.03|4274.03|4273.73|4273.73|0
1605794000000|2020-11-19 13:53:20|4274.49|4274.49|4274.49|4274.49|4274.49|4274.49|4274.49|4274.49|0
1605794010000|2020-11-19 13:53:30|4274.73|4274.73|4274.73|4274.73|4274.73|4274.73|4274.73|4274.73|0
1605794030000|2020-11-19 13:53:50|4274.44|4274.44|4274.44|4274.44|4274.44|4274.44|4274.44|4274.44|0
1605794040000|2020-11-19 13:54:00|4274.14|4274.14|4273.7|4273.7|4274.14|4274.14|4273.7|4273.7|0
1605794050000|2020-11-19 13:54:10|4273.27|4273.27|4273.27|4273.27|4273.27|4273.27|4273.27|4273.27|0
1605794060000|2020-11-19 13:54:20|4272.3|4272.3|4272.3|4272.3|4272.3|4272.3|4272.3|4272.3|0
1605794080000|2020-11-19 13:54:40|4272.28|4272.28|4272.28|4272.28|4272.28|4272.28|4272.28|4272.28|0
1605794090000|2020-11-19 13:54:50|4272.52|4272.52|4272.28|4272.28|4272.52|4272.52|4272.28|4272.28|0
1605794100000|2020-11-19 13:55:00|4273.15|4273.15|4272.93|4272.93|4273.15|4273.15|4272.93|4272.93|0
1605794120000|2020-11-19 13:55:20|4272.71|4272.71|4273.47|4273.47|4273.47|4273.47|4272.71|4272.71|0
1605794130000|2020-11-19 13:55:30|4273.76|4273.76|4273.76|4273.76|4273.76|4273.76|4273.76|4273.76|0
1605794180000|2020-11-19 13:56:20|4272.88|4272.88|4272.88|4272.88|4272.88|4272.88|4272.88|4272.88|0
1605794210000|2020-11-19 13:56:50|4273.12|4273.12|4273.12|4273.12|4273.12|4273.12|4273.12|4273.12|0
1605794230000|2020-11-19 13:57:10|4273.41|4273.41|4273.66|4273.66|4273.66|4273.66|4273.41|4273.41|0
1605794240000|2020-11-19 13:57:20|4273.95|4273.95|4274.17|4274.17|4274.17|4274.17|4273.95|4273.95|0
1605794250000|2020-11-19 13:57:30|4273.71|4273.71|4273.17|4273.17|4273.71|4273.71|4273.17|4273.17|0
1605794260000|2020-11-19 13:57:40|4273.2|4273.2|4273.04|4273.04|4273.28|4273.28|4273.03|4273.03|0
1605794270000|2020-11-19 13:57:50|4273.02|4273.02|4273.56|4273.56|4273.56|4273.56|4273.02|4273.02|0
1605794280000|2020-11-19 13:58:00|4274.44|4274.44|4275.12|4275.12|4275.12|4275.12|4274.44|4274.44|0
1605794300000|2020-11-19 13:58:20|4275.14|4275.14|4274.65|4274.65|4275.38|4275.38|4274.65|4274.65|0
1605794320000|2020-11-19 13:58:40|4274.43|4274.43|4273.24|4273.24|4274.43|4274.43|4273.24|4273.24|0
1605794330000|2020-11-19 13:58:50|4273|4273|4272.7|4272.7|4273|4273|4272.7|4272.7|0
1605794340000|2020-11-19 13:59:00|4272.41|4272.41|4272.41|4272.41|4272.41|4272.41|4272.41|4272.41|0
1605794360000|2020-11-19 13:59:20|4272.7|4272.7|4272.75|4272.75|4272.75|4272.75|4272.22|4272.22|0
1605794370000|2020-11-19 13:59:30|4272.15|4272.15|4272.13|4272.13|4272.15|4272.15|4272.13|4272.13|0
1605794390000|2020-11-19 13:59:50|4272.11|4272.11|4272.13|4272.13|4272.13|4272.13|4272.11|4272.11|0
1605794400000|2020-11-19 14:00:00|4271.92|4271.92|4272.43|4272.43|4272.43|4272.43|4271.92|4271.92|0
1605794410000|2020-11-19 14:00:10|4272.13|4272.13|4271.92|4271.92|4272.13|4272.13|4271.92|4271.92|0
1605794430000|2020-11-19 14:00:30|4272.16|4272.16|4271.94|4271.94|4272.16|4272.16|4271.94|4271.94|0
1605794440000|2020-11-19 14:00:40|4272.16|4272.16|4272.16|4272.16|4272.16|4272.16|4272.16|4272.16|0
1605794460000|2020-11-19 14:01:00|4272.45|4272.45|4272.45|4272.45|4272.45|4272.45|4272.45|4272.45|0
1605794470000|2020-11-19 14:01:10|4272.16|4272.16|4270.51|4270.51|4272.16|4272.16|4270.5|4270.5|0
1605794480000|2020-11-19 14:01:20|4270.99|4270.99|4271.76|4271.76|4272.09|4272.09|4270.99|4270.99|0
1605794490000|2020-11-19 14:01:30|4271.75|4271.75|4271.31|4271.31|4271.75|4271.75|4271.31|4271.31|0
1605794510000|2020-11-19 14:01:50|4271.27|4271.27|4271|4271|4271.27|4271.27|4271|4271|0
1605794520000|2020-11-19 14:02:00|4270.7|4270.7|4268.64|4268.64|4270.7|4270.7|4268.64|4268.64|0
1605794530000|2020-11-19 14:02:10|4268.34|4268.34|4268.15|4268.15|4268.34|4268.34|4267.9|4267.9|0
1605794540000|2020-11-19 14:02:20|4267.85|4267.85|4266.8|4266.8|4267.85|4267.85|4266.8|4266.8|0
1605794550000|2020-11-19 14:02:30|4267.09|4267.09|4266.83|4266.83|4267.11|4267.11|4266.58|4266.58|0
1605794560000|2020-11-19 14:02:40|4266.11|4266.11|4266.11|4266.11|4266.11|4266.11|4266.11|4266.11|0
1605794570000|2020-11-19 14:02:50|4266.04|4266.04|4265.74|4265.74|4266.04|4266.04|4265.74|4265.74|0
1605794580000|2020-11-19 14:03:00|4265.76|4265.76|4265.54|4265.54|4265.78|4265.78|4265.29|4265.29|0
1605794590000|2020-11-19 14:03:10|4265.24|4265.24|4264.31|4264.31|4265.24|4265.24|4264.31|4264.31|0
1605794600000|2020-11-19 14:03:20|4263.59|4263.59|4263.11|4263.11|4263.59|4263.59|4263.11|4263.11|0
1605794610000|2020-11-19 14:03:30|4263.33|4263.33|4263.35|4263.35|4263.57|4263.57|4263.33|4263.33|0
1605794630000|2020-11-19 14:03:50|4263.33|4263.33|4262.51|4262.51|4263.33|4263.33|4262.51|4262.51|0
1605794640000|2020-11-19 14:04:00|4262.54|4262.54|4262.54|4262.54|4262.83|4262.83|4262.54|4262.54|0
1605794660000|2020-11-19 14:04:20|4263.02|4263.02|4263.02|4263.02|4263.02|4263.02|4263.02|4263.02|0
1605794670000|2020-11-19 14:04:30|4263.24|4263.24|4263.51|4263.51|4263.75|4263.75|4263.24|4263.24|0
1605794680000|2020-11-19 14:04:40|4263.48|4263.48|4263.72|4263.72|4263.72|4263.72|4263.48|4263.48|0
1605794690000|2020-11-19 14:04:50|4264.01|4264.01|4264.01|4264.01|4264.01|4264.01|4264.01|4264.01|0
1605794700000|2020-11-19 14:05:00|4264.31|4264.31|4264.31|4264.31|4264.31|4264.31|4264.31|4264.31|0
1605794710000|2020-11-19 14:05:10|4264.55|4264.55|4265.38|4265.38|4265.38|4265.38|4264.55|4264.55|0
1605794720000|2020-11-19 14:05:20|4265.6|4265.6|4265.6|4265.6|4265.6|4265.6|4265.6|4265.6|0
1605794730000|2020-11-19 14:05:30|4266.28|4266.28|4266.57|4266.57|4266.57|4266.57|4266.28|4266.28|0
1605794750000|2020-11-19 14:05:50|4266.79|4266.79|4266.79|4266.79|4266.79|4266.79|4266.79|4266.79|0
1605794760000|2020-11-19 14:06:00|4267.37|4267.37|4267.54|4267.54|4267.84|4267.84|4267.37|4267.37|0
1605794780000|2020-11-19 14:06:20|4267.25|4267.25|4267.03|4267.03|4267.25|4267.25|4267.03|4267.03|0
1605794790000|2020-11-19 14:06:30|4266.79|4266.79|4265.74|4265.74|4266.79|4266.79|4265.74|4265.74|0
1605794800000|2020-11-19 14:06:40|4265.52|4265.52|4265.04|4265.04|4265.52|4265.52|4265.04|4265.04|0
1605794810000|2020-11-19 14:06:50|4266.25|4266.25|4266.25|4266.25|4266.25|4266.25|4266.25|4266.25|0
1605794820000|2020-11-19 14:07:00|4266.03|4266.03|4266.03|4266.03|4266.03|4266.03|4266.03|4266.03|0
1605794830000|2020-11-19 14:07:10|4265.79|4265.79|4265.35|4265.35|4265.79|4265.79|4265.35|4265.35|0
1605794840000|2020-11-19 14:07:20|4265.65|4265.65|4267.08|4267.08|4267.08|4267.08|4265.65|4265.65|0
1605794850000|2020-11-19 14:07:30|4266.86|4266.86|4266.03|4266.03|4266.86|4266.86|4266.03|4266.03|0
1605794860000|2020-11-19 14:07:40|4266.28|4266.28|4266.28|4266.28|4266.28|4266.28|4266.28|4266.28|0
1605794870000|2020-11-19 14:07:50|4266.52|4266.52|4266.13|4266.13|4267.03|4267.03|4266.12|4266.12|0
1605794880000|2020-11-19 14:08:00|4265.48|4265.48|4264.46|4264.46|4265.48|4265.48|4264.46|4264.46|0
1605794890000|2020-11-19 14:08:10|4264.21|4264.21|4263.39|4263.39|4264.21|4264.21|4263.39|4263.39|0
1605794900000|2020-11-19 14:08:20|4263.63|4263.63|4263.63|4263.63|4263.63|4263.63|4263.63|4263.63|0
1605794910000|2020-11-19 14:08:30|4263.59|4263.59|4263.58|4263.58|4263.59|4263.59|4263.58|4263.58|0
1605794920000|2020-11-19 14:08:40|4263.87|4263.87|4263.87|4263.87|4263.87|4263.87|4263.87|4263.87|0
1605794930000|2020-11-19 14:08:50|4264.36|4264.36|4264.82|4264.82|4264.82|4264.82|4264.36|4264.36|0
1605794940000|2020-11-19 14:09:00|4265.11|4265.11|4265.11|4265.11|4265.11|4265.11|4265.11|4265.11|0
1605794950000|2020-11-19 14:09:10|4264.82|4264.82|4265.35|4265.35|4265.35|4265.35|4264.82|4264.82|0
1605794960000|2020-11-19 14:09:20|4265.06|4265.06|4265.06|4265.06|4265.06|4265.06|4265.06|4265.06|0
1605794970000|2020-11-19 14:09:30|4265.04|4265.04|4265.04|4265.04|4265.04|4265.04|4265.04|4265.04|0
1605794990000|2020-11-19 14:09:50|4265.48|4265.48|4265.48|4265.48|4265.48|4265.48|4265.48|4265.48|0
1605795000000|2020-11-19 14:10:00|4265.78|4265.78|4265.78|4265.78|4265.78|4265.78|4265.78|4265.78|0
1605795010000|2020-11-19 14:10:10|4266.02|4266.02|4266.02|4266.02|4266.02|4266.02|4266.02|4266.02|0
1605795020000|2020-11-19 14:10:20|4266.31|4266.31|4266.31|4266.31|4266.31|4266.31|4266.31|4266.31|0
1605795050000|2020-11-19 14:10:50|4266.53|4266.53|4266.31|4266.31|4266.55|4266.55|4266.31|4266.31|0
1605795070000|2020-11-19 14:11:10|4266.07|4266.07|4263.75|4263.75|4266.07|4266.07|4263.5|4263.5|0
1605795080000|2020-11-19 14:11:20|4263.82|4263.82|4264.04|4264.04|4264.04|4264.04|4263.82|4263.82|0
1605795100000|2020-11-19 14:11:40|4264.63|4264.63|4265.37|4265.37|4265.37|4265.37|4264.63|4264.63|0
1605795110000|2020-11-19 14:11:50|4265.38|4265.38|4266.04|4266.04|4266.04|4266.04|4265.38|4265.38|0
1605795120000|2020-11-19 14:12:00|4266.52|4266.52|4266.52|4266.52|4266.52|4266.52|4266.52|4266.52|0
1605795130000|2020-11-19 14:12:10|4268.84|4268.84|4268.85|4268.85|4268.85|4268.85|4268.84|4268.84|0
1605795150000|2020-11-19 14:12:30|4269.44|4269.44|4269.15|4269.15|4269.44|4269.44|4269.15|4269.15|0
1605795180000|2020-11-19 14:13:00|4269.16|4269.16|4269.16|4269.16|4269.16|4269.16|4269.16|4269.16|0
1605795190000|2020-11-19 14:13:10|4269.17|4269.17|4268.92|4268.92|4269.17|4269.17|4268.88|4268.88|0
1605795210000|2020-11-19 14:13:30|4269.16|4269.16|4269.7|4269.7|4269.7|4269.7|4269.16|4269.16|0
1605795230000|2020-11-19 14:13:50|4269.69|4269.69|4269.69|4269.69|4269.69|4269.69|4269.69|4269.69|0
1605795240000|2020-11-19 14:14:00|4269.45|4269.45|4269.45|4269.45|4269.45|4269.45|4269.45|4269.45|0
1605795260000|2020-11-19 14:14:20|4269.74|4269.74|4269.74|4269.74|4269.74|4269.74|4269.74|4269.74|0
1605795270000|2020-11-19 14:14:30|4269.77|4269.77|4269.75|4269.75|4269.77|4269.77|4269.75|4269.75|0
1605795280000|2020-11-19 14:14:40|4269.46|4269.46|4269.7|4269.7|4269.7|4269.7|4269.4|4269.4|0
1605795290000|2020-11-19 14:14:50|4269.65|4269.65|4269.66|4269.66|4269.66|4269.66|4269.65|4269.65|0
1605795300000|2020-11-19 14:15:00|4269.9|4269.9|4269.9|4269.9|4269.9|4269.9|4269.9|4269.9|0
1605795320000|2020-11-19 14:15:20|4270.12|4270.12|4270.41|4270.41|4270.41|4270.41|4270.12|4270.12|0
1605795330000|2020-11-19 14:15:30|4270.9|4270.9|4270.9|4270.9|4270.9|4270.9|4270.9|4270.9|0
1605795340000|2020-11-19 14:15:40|4271.19|4271.19|4270.49|4270.49|4271.19|4271.19|4270.24|4270.24|0
1605795360000|2020-11-19 14:16:00|4270.78|4270.78|4270.49|4270.49|4270.78|4270.78|4270.49|4270.49|0
1605795370000|2020-11-19 14:16:10|4270.78|4270.78|4271|4271|4271|4271|4270.78|4270.78|0
1605795380000|2020-11-19 14:16:20|4270.97|4270.97|4270.97|4270.97|4271.26|4271.26|4270.97|4270.97|0
1605795390000|2020-11-19 14:16:30|4270.51|4270.51|4269.97|4269.97|4270.51|4270.51|4269.97|4269.97|0
1605795400000|2020-11-19 14:16:40|4269.68|4269.68|4269|4269|4269.68|4269.68|4269|4269|0
1605795410000|2020-11-19 14:16:50|4269.02|4269.02|4269|4269|4269.02|4269.02|4269|4269|0
1605795420000|2020-11-19 14:17:00|4269.04|4269.04|4269.69|4269.69|4269.69|4269.69|4269.02|4269.02|0
1605795430000|2020-11-19 14:17:10|4269.39|4269.39|4268.59|4268.59|4269.41|4269.41|4268.59|4268.59|0
1605795440000|2020-11-19 14:17:20|4268.58|4268.58|4268.58|4268.58|4268.58|4268.58|4268.58|4268.58|0
1605795450000|2020-11-19 14:17:30|4268.34|4268.34|4268.34|4268.34|4268.34|4268.34|4268.05|4268.05|0
1605795460000|2020-11-19 14:17:40|4268.58|4268.58|4268.87|4268.87|4268.87|4268.87|4268.58|4268.58|0
1605795480000|2020-11-19 14:18:00|4268.86|4268.86|4268.84|4268.84|4268.86|4268.86|4268.84|4268.84|0
1605795490000|2020-11-19 14:18:10|4269.06|4269.06|4270.13|4270.13|4270.13|4270.13|4269.06|4269.06|0
1605795500000|2020-11-19 14:18:20|4269.91|4269.91|4270.37|4270.37|4270.37|4270.37|4269.91|4269.91|0
1605795510000|2020-11-19 14:18:30|4270.59|4270.59|4270.83|4270.83|4270.83|4270.83|4270.59|4270.59|0
1605795520000|2020-11-19 14:18:40|4271.42|4271.42|4271.42|4271.42|4271.42|4271.42|4271.42|4271.42|0
1605795530000|2020-11-19 14:18:50|4271.71|4271.71|4271.44|4271.44|4271.71|4271.71|4271.44|4271.44|0
1605795550000|2020-11-19 14:19:10|4271.66|4271.66|4271.66|4271.66|4271.66|4271.66|4271.66|4271.66|0
1605795560000|2020-11-19 14:19:20|4271.95|4271.95|4271.71|4271.71|4271.95|4271.95|4271.71|4271.71|0
1605795570000|2020-11-19 14:19:30|4271.49|4271.49|4271.79|4271.79|4271.79|4271.79|4271.49|4271.49|0
1605795580000|2020-11-19 14:19:40|4272.03|4272.03|4272.03|4272.03|4272.03|4272.03|4271.73|4271.73|0
1605795590000|2020-11-19 14:19:50|4271.79|4271.79|4271.54|4271.54|4271.79|4271.79|4271.54|4271.54|0
1605795600000|2020-11-19 14:20:00|4270.96|4270.96|4269.93|4269.93|4270.96|4270.96|4269.93|4269.93|0
1605795620000|2020-11-19 14:20:20|4269.21|4269.21|4269.21|4269.21|4269.21|4269.21|4269.21|4269.21|0
1605795630000|2020-11-19 14:20:30|4268.55|4268.55|4267.53|4267.53|4268.55|4268.55|4267.53|4267.53|0
1605795640000|2020-11-19 14:20:40|4267.09|4267.09|4267.09|4267.09|4267.09|4267.09|4267.09|4267.09|0
1605795650000|2020-11-19 14:20:50|4266.5|4266.5|4266.5|4266.5|4266.5|4266.5|4266.5|4266.5|0
1605795660000|2020-11-19 14:21:00|4266.8|4266.8|4267.53|4267.53|4267.53|4267.53|4266.8|4266.8|0
1605795670000|2020-11-19 14:21:10|4267.51|4267.51|4267.51|4267.51|4267.51|4267.51|4267.51|4267.51|0
1605795680000|2020-11-19 14:21:20|4267.75|4267.75|4267.22|4267.22|4267.75|4267.75|4267.22|4267.22|0
1605795690000|2020-11-19 14:21:30|4266.98|4266.98|4266.98|4266.98|4266.98|4266.98|4266.98|4266.98|0
1605795700000|2020-11-19 14:21:40|4266.1|4266.1|4266.1|4266.1|4266.1|4266.1|4266.1|4266.1|0
1605795740000|2020-11-19 14:22:20|4265.88|4265.88|4265.88|4265.88|4265.88|4265.88|4265.88|4265.88|0
1605795750000|2020-11-19 14:22:30|4265.59|4265.59|4264.81|4264.81|4265.59|4265.59|4264.81|4264.81|0
1605795760000|2020-11-19 14:22:40|4264.57|4264.57|4264.57|4264.57|4264.57|4264.57|4264.57|4264.57|0
1605795770000|2020-11-19 14:22:50|4265.03|4265.03|4266.29|4266.29|4266.29|4266.29|4265.03|4265.03|0
1605795780000|2020-11-19 14:23:00|4266.36|4266.36|4266.31|4266.31|4266.36|4266.36|4266.31|4266.31|0
1605795790000|2020-11-19 14:23:10|4266.6|4266.6|4266.6|4266.6|4266.6|4266.6|4266.6|4266.6|0
1605795800000|2020-11-19 14:23:20|4267.77|4267.77|4268.06|4268.06|4268.06|4268.06|4267.77|4267.77|0
1605795810000|2020-11-19 14:23:30|4267.82|4267.82|4267.82|4267.82|4267.82|4267.82|4267.82|4267.82|0
1605795830000|2020-11-19 14:23:50|4268.06|4268.06|4268.06|4268.06|4268.06|4268.06|4268.06|4268.06|0
1605795840000|2020-11-19 14:24:00|4268.03|4268.03|4267.72|4267.72|4268.03|4268.03|4267.72|4267.72|0
1605795850000|2020-11-19 14:24:10|4267.7|4267.7|4267.7|4267.7|4267.7|4267.7|4267.7|4267.7|0
1605795870000|2020-11-19 14:24:30|4268|4268|4268.77|4268.77|4268.77|4268.77|4268|4268|0
1605795880000|2020-11-19 14:24:40|4268.72|4268.72|4270.23|4270.23|4270.23|4270.23|4268.72|4268.72|0
1605795900000|2020-11-19 14:25:00|4269.94|4269.94|4269.94|4269.94|4270.23|4270.23|4269.94|4269.94|0
1605795920000|2020-11-19 14:25:20|4269.45|4269.45|4269.46|4269.46|4269.46|4269.46|4269.45|4269.45|0
1605795930000|2020-11-19 14:25:30|4269.02|4269.02|4269.03|4269.03|4269.03|4269.03|4268.77|4268.77|0
1605795940000|2020-11-19 14:25:40|4267.79|4267.79|4267.25|4267.25|4267.79|4267.79|4267.25|4267.25|0
1605795950000|2020-11-19 14:25:50|4267.55|4267.55|4267.11|4267.11|4267.55|4267.55|4266.89|4266.89|0
1605795960000|2020-11-19 14:26:00|4267.33|4267.33|4268.01|4268.01|4268.01|4268.01|4267.33|4267.33|0
1605795980000|2020-11-19 14:26:20|4268.3|4268.3|4268.3|4268.3|4268.3|4268.3|4268.3|4268.3|0
1605795990000|2020-11-19 14:26:30|4267.43|4267.43|4267.43|4267.43|4267.43|4267.43|4267.43|4267.43|0
1605796000000|2020-11-19 14:26:40|4267.67|4267.67|4267.67|4267.67|4267.67|4267.67|4267.67|4267.67|0
1605796010000|2020-11-19 14:26:50|4267.43|4267.43|4267.72|4267.72|4267.72|4267.72|4267.43|4267.43|0
1605796020000|2020-11-19 14:27:00|4268.01|4268.01|4269.16|4269.16|4269.23|4269.23|4268.01|4268.01|0
1605796030000|2020-11-19 14:27:10|4268.91|4268.91|4268.69|4268.69|4268.91|4268.91|4268.69|4268.69|0
1605796040000|2020-11-19 14:27:20|4269.76|4269.76|4271.49|4271.49|4271.49|4271.49|4269.76|4269.76|0
1605796050000|2020-11-19 14:27:30|4271.74|4271.74|4271.79|4271.79|4272.32|4272.32|4271.74|4271.74|0
1605796060000|2020-11-19 14:27:40|4271.54|4271.54|4272|4272|4272|4272|4271.54|4271.54|0
1605796070000|2020-11-19 14:27:50|4271.79|4271.79|4271.32|4271.32|4271.79|4271.79|4271.32|4271.32|0
1605796080000|2020-11-19 14:28:00|4271.08|4271.08|4270.52|4270.52|4271.32|4271.32|4270.52|4270.52|0
1605796100000|2020-11-19 14:28:20|4270.51|4270.51|4269.92|4269.92|4270.51|4270.51|4269.92|4269.92|0
1605796110000|2020-11-19 14:28:30|4269.63|4269.63|4269.12|4269.12|4269.63|4269.63|4268.53|4268.53|0
1605796120000|2020-11-19 14:28:40|4268.63|4268.63|4268.63|4268.63|4268.63|4268.63|4268.63|4268.63|0
1605796130000|2020-11-19 14:28:50|4268.88|4268.88|4269.17|4269.17|4269.17|4269.17|4268.88|4268.88|0
1605796140000|2020-11-19 14:29:00|4268.58|4268.58|4268.58|4268.58|4268.58|4268.58|4268.58|4268.58|0
1605796150000|2020-11-19 14:29:10|4268.34|4268.34|4269.26|4269.26|4269.26|4269.26|4268.27|4268.27|0
1605796170000|2020-11-19 14:29:30|4269.56|4269.56|4267.83|4267.83|4269.56|4269.56|4267.83|4267.83|0
1605796180000|2020-11-19 14:29:40|4267.53|4267.53|4268.58|4268.58|4268.58|4268.58|4266.95|4266.95|0
1605796190000|2020-11-19 14:29:50|4268.29|4268.29|4263.02|4263.02|4268.58|4268.58|4262.59|4262.59|0
1605796200000|2020-11-19 14:30:00|4263.32|4263.32|4248.52|4248.52|4263.32|4263.32|4248.09|4248.09|0
1605796210000|2020-11-19 14:30:10|4248.22|4248.22|4251.29|4251.29|4251.29|4251.29|4245.96|4245.96|0
1605796220000|2020-11-19 14:30:20|4251|4251|4250.52|4250.52|4252.49|4252.49|4250.52|4250.52|0
1605796230000|2020-11-19 14:30:30|4250.27|4250.27|4246.89|4246.89|4250.27|4250.27|4246.89|4246.89|0
1605796240000|2020-11-19 14:30:40|4246.6|4246.6|4246.72|4246.72|4246.72|4246.72|4242.09|4242.09|0
1605796250000|2020-11-19 14:30:50|4246.43|4246.43|4249.08|4249.08|4249.08|4249.08|4245.26|4245.26|0
1605796260000|2020-11-19 14:31:00|4249.96|4249.96|4251.18|4251.18|4251.93|4251.93|4249.96|4249.96|0
1605796270000|2020-11-19 14:31:10|4250.96|4250.96|4250.52|4250.52|4251.18|4251.18|4250.16|4250.16|0
1605796280000|2020-11-19 14:31:20|4250.49|4250.49|4250.74|4250.74|4250.81|4250.81|4250.23|4250.23|0
1605796290000|2020-11-19 14:31:30|4250.81|4250.81|4249.01|4249.01|4252.98|4252.98|4249.01|4249.01|0
1605796300000|2020-11-19 14:31:40|4248.77|4248.77|4248.99|4248.99|4248.99|4248.99|4247.89|4247.89|0
1605796310000|2020-11-19 14:31:50|4248.7|4248.7|4248.21|4248.21|4248.94|4248.94|4247.77|4247.77|0
1605796320000|2020-11-19 14:32:00|4247.62|4247.62|4242.97|4242.97|4247.91|4247.91|4242.97|4242.97|0
1605796330000|2020-11-19 14:32:10|4242.24|4242.24|4239.17|4239.17|4242.24|4242.24|4238.44|4238.44|0
1605796340000|2020-11-19 14:32:20|4238.87|4238.87|4237.08|4237.08|4238.87|4238.87|4236.2|4236.2|0
1605796350000|2020-11-19 14:32:30|4237.32|4237.32|4241.46|4241.46|4241.46|4241.46|4237.32|4237.32|0
1605796360000|2020-11-19 14:32:40|4241.27|4241.27|4243.07|4243.07|4243.07|4243.07|4241.27|4241.27|0
1605796370000|2020-11-19 14:32:50|4243.37|4243.37|4243.88|4243.88|4243.88|4243.88|4243.29|4243.29|0
1605796380000|2020-11-19 14:33:00|4244.83|4244.83|4243.56|4243.56|4245.29|4245.29|4243.27|4243.27|0
1605796390000|2020-11-19 14:33:10|4243.32|4243.32|4241.83|4241.83|4243.59|4243.59|4241.83|4241.83|0
1605796400000|2020-11-19 14:33:20|4242.05|4242.05|4242.27|4242.27|4242.56|4242.56|4240.52|4240.52|0
1605796410000|2020-11-19 14:33:30|4242.56|4242.56|4244.36|4244.36|4244.36|4244.36|4241|4241|0
1605796420000|2020-11-19 14:33:40|4244.07|4244.07|4247.7|4247.7|4248.18|4248.18|4244.07|4244.07|0
1605796430000|2020-11-19 14:33:50|4249.16|4249.16|4249.87|4249.87|4249.87|4249.87|4249.16|4249.16|0
1605796440000|2020-11-19 14:34:00|4251.32|4251.32|4251.81|4251.81|4251.81|4251.81|4250.33|4250.33|0
1605796450000|2020-11-19 14:34:10|4252.3|4252.3|4252.76|4252.76|4253.81|4253.81|4252.3|4252.3|0
1605796460000|2020-11-19 14:34:20|4253.05|4253.05|4249.45|4249.45|4253.05|4253.05|4249.45|4249.45|0
1605796470000|2020-11-19 14:34:30|4249.04|4249.04|4251.08|4251.08|4251.08|4251.08|4249.04|4249.04|0
1605796480000|2020-11-19 14:34:40|4251.32|4251.32|4251.91|4251.91|4251.91|4251.91|4251.32|4251.32|0
1605796490000|2020-11-19 14:34:50|4252.5|4252.5|4256.34|4256.34|4257.09|4257.09|4252.5|4252.5|0
1605796500000|2020-11-19 14:35:00|4256.1|4256.1|4259.85|4259.85|4259.85|4259.85|4253.91|4253.91|0
1605796510000|2020-11-19 14:35:10|4259.56|4259.56|4260.01|4260.01|4261.47|4261.47|4259.56|4259.56|0
1605796520000|2020-11-19 14:35:20|4260.5|4260.5|4260.79|4260.79|4262.01|4262.01|4260.5|4260.5|0
1605796530000|2020-11-19 14:35:30|4260.57|4260.57|4261.57|4261.57|4261.57|4261.57|4259.33|4259.33|0
1605796540000|2020-11-19 14:35:40|4261.79|4261.79|4260.04|4260.04|4263.46|4263.46|4260.04|4260.04|0
1605796550000|2020-11-19 14:35:50|4259.45|4259.45|4260.23|4260.23|4260.52|4260.52|4257.72|4257.72|0
1605796560000|2020-11-19 14:36:00|4260.52|4260.52|4259.42|4259.42|4260.54|4260.54|4259.36|4259.36|0
1605796570000|2020-11-19 14:36:10|4258.95|4258.95|4258.15|4258.15|4259.56|4259.56|4258.15|4258.15|0
1605796580000|2020-11-19 14:36:20|4257.91|4257.91|4259.61|4259.61|4259.61|4259.61|4257.69|4257.69|0
1605796590000|2020-11-19 14:36:30|4260.92|4260.92|4261.14|4261.14|4261.44|4261.44|4260.26|4260.26|0
1605796600000|2020-11-19 14:36:40|4261.58|4261.58|4261.13|4261.13|4261.87|4261.87|4261.09|4261.09|0
1605796610000|2020-11-19 14:36:50|4260.84|4260.84|4257.12|4257.12|4260.84|4260.84|4257.12|4257.12|0
1605796620000|2020-11-19 14:37:00|4257.19|4257.19|4258.87|4258.87|4258.87|4258.87|4257.19|4257.19|0
1605796630000|2020-11-19 14:37:10|4259.38|4259.38|4259.67|4259.67|4259.67|4259.67|4259.38|4259.38|0
1605796640000|2020-11-19 14:37:20|4259.38|4259.38|4258.4|4258.4|4259.9|4259.9|4258.4|4258.4|0
1605796650000|2020-11-19 14:37:30|4258.61|4258.61|4259.94|4259.94|4260.23|4260.23|4258.61|4258.61|0
1605796660000|2020-11-19 14:37:40|4259.93|4259.93|4260.1|4260.1|4260.14|4260.14|4259.92|4259.92|0
1605796670000|2020-11-19 14:37:50|4260.69|4260.69|4264.5|4264.5|4264.79|4264.79|4260.69|4260.69|0
1605796680000|2020-11-19 14:38:00|4264.72|4264.72|4263.36|4263.36|4265.67|4265.67|4263.14|4263.14|0
1605796690000|2020-11-19 14:38:10|4263.6|4263.6|4264.43|4264.43|4264.43|4264.43|4263.6|4263.6|0
1605796700000|2020-11-19 14:38:20|4264.39|4264.39|4264.69|4264.69|4264.69|4264.69|4264.1|4264.1|0
1605796710000|2020-11-19 14:38:30|4264.39|4264.39|4266.73|4266.73|4266.73|4266.73|4264.39|4264.39|0
1605796720000|2020-11-19 14:38:40|4267.02|4267.02|4267.97|4267.97|4267.97|4267.97|4266.14|4266.14|0
1605796730000|2020-11-19 14:38:50|4267.67|4267.67|4268.31|4268.31|4268.79|4268.79|4267.67|4267.67|0
1605796740000|2020-11-19 14:39:00|4267.43|4267.43|4268.11|4268.11|4268.35|4268.35|4267.43|4267.43|0
1605796750000|2020-11-19 14:39:10|4268.12|4268.12|4268.46|4268.46|4269.29|4269.29|4268.12|4268.12|0
1605796760000|2020-11-19 14:39:20|4266.81|4266.81|4266.98|4266.98|4267.86|4267.86|4266.3|4266.3|0
1605796770000|2020-11-19 14:39:30|4266.76|4266.76|4268.73|4268.73|4268.73|4268.73|4266.76|4266.76|0
1605796780000|2020-11-19 14:39:40|4268.75|4268.75|4269.84|4269.84|4269.84|4269.84|4268.75|4268.75|0
1605796790000|2020-11-19 14:39:50|4269.41|4269.41|4269.84|4269.84|4270.06|4270.06|4269.41|4269.41|0
1605796800000|2020-11-19 14:40:00|4268.87|4268.87|4270.65|4270.65|4271.13|4271.13|4268.87|4268.87|0
1605796810000|2020-11-19 14:40:10|4270.89|4270.89|4271.48|4271.48|4271.48|4271.48|4270.65|4270.65|0
1605796820000|2020-11-19 14:40:20|4271.77|4271.77|4270.27|4270.27|4272.31|4272.31|4270.27|4270.27|0
1605796830000|2020-11-19 14:40:30|4269.54|4269.54|4271.22|4271.22|4271.22|4271.22|4269.32|4269.32|0
1605796840000|2020-11-19 14:40:40|4271.7|4271.7|4271.7|4271.7|4271.7|4271.7|4271.7|4271.7|0
1605796850000|2020-11-19 14:40:50|4272.58|4272.58|4269.35|4269.35|4272.58|4272.58|4269.05|4269.05|0
1605796860000|2020-11-19 14:41:00|4269.05|4269.05|4268.49|4268.49|4269.05|4269.05|4268.3|4268.3|0
1605796870000|2020-11-19 14:41:10|4269.15|4269.15|4269.41|4269.41|4270.46|4270.46|4269.15|4269.15|0
1605796880000|2020-11-19 14:41:20|4269.12|4269.12|4267.59|4267.59|4269.12|4269.12|4267.59|4267.59|0
1605796890000|2020-11-19 14:41:30|4267.81|4267.81|4270.22|4270.22|4270.22|4270.22|4267.81|4267.81|0
1605796900000|2020-11-19 14:41:40|4270.7|4270.7|4270.65|4270.65|4270.7|4270.7|4270.41|4270.41|0
1605796910000|2020-11-19 14:41:50|4271.31|4271.31|4272.89|4272.89|4272.89|4272.89|4271.31|4271.31|0
1605796920000|2020-11-19 14:42:00|4273.19|4273.19|4270.7|4270.7|4273.19|4273.19|4270.7|4270.7|0
1605796930000|2020-11-19 14:42:10|4272.09|4272.09|4269.92|4269.92|4272.97|4272.97|4269.92|4269.92|0
1605796940000|2020-11-19 14:42:20|4269.68|4269.68|4268.66|4268.66|4269.68|4269.68|4268.66|4268.66|0
1605796950000|2020-11-19 14:42:30|4267.49|4267.49|4266.27|4266.27|4267.49|4267.49|4266.27|4266.27|0
1605796960000|2020-11-19 14:42:40|4266.57|4266.57|4266.69|4266.69|4267.47|4267.47|4265.98|4265.98|0
1605796970000|2020-11-19 14:42:50|4266.98|4266.98|4266.95|4266.95|4266.98|4266.98|4266.95|4266.95|0
1605796980000|2020-11-19 14:43:00|4267.46|4267.46|4270.82|4270.82|4270.82|4270.82|4267.42|4267.42|0
1605796990000|2020-11-19 14:43:10|4270.58|4270.58|4271.18|4271.18|4271.18|4271.18|4270.07|4270.07|0
1605797000000|2020-11-19 14:43:20|4272.13|4272.13|4271.91|4271.91|4272.13|4272.13|4271.83|4271.83|0
1605797010000|2020-11-19 14:43:30|4271.4|4271.4|4269.79|4269.79|4271.4|4271.4|4269.79|4269.79|0
1605797020000|2020-11-19 14:43:40|4268.04|4268.04|4266.5|4266.5|4268.04|4268.04|4266.21|4266.21|0
1605797030000|2020-11-19 14:43:50|4266.21|4266.21|4266.21|4266.21|4266.21|4266.21|4266.21|4266.21|0
1605797040000|2020-11-19 14:44:00|4266.8|4266.8|4269.14|4269.14|4269.14|4269.14|4266.8|4266.8|0
1605797050000|2020-11-19 14:44:10|4270.31|4270.31|4270.04|4270.04|4271.06|4271.06|4270.04|4270.04|0
1605797060000|2020-11-19 14:44:20|4269.8|4269.8|4269.85|4269.85|4269.85|4269.85|4269.55|4269.55|0
1605797070000|2020-11-19 14:44:30|4270.14|4270.14|4270.14|4270.14|4270.14|4270.14|4270.14|4270.14|0
1605797080000|2020-11-19 14:44:40|4270.51|4270.51|4270.51|4270.51|4270.51|4270.51|4270.51|4270.51|0
1605797090000|2020-11-19 14:44:50|4270.8|4270.8|4272.5|4272.5|4272.5|4272.5|4270.8|4270.8|0
1605797100000|2020-11-19 14:45:00|4272.48|4272.48|4273.77|4273.77|4273.77|4273.77|4272.26|4272.26|0
1605797110000|2020-11-19 14:45:10|4274.07|4274.07|4274.5|4274.5|4274.8|4274.8|4274.07|4274.07|0
1605797120000|2020-11-19 14:45:20|4272.53|4272.53|4270.31|4270.31|4272.53|4272.53|4270.31|4270.31|0
1605797130000|2020-11-19 14:45:30|4270.09|4270.09|4270.68|4270.68|4270.68|4270.68|4270.09|4270.09|0
1605797140000|2020-11-19 14:45:40|4271.17|4271.17|4271.17|4271.17|4271.17|4271.17|4271.17|4271.17|0
1605797150000|2020-11-19 14:45:50|4271.65|4271.65|4273.52|4273.52|4273.52|4273.52|4271.65|4271.65|0
1605797160000|2020-11-19 14:46:00|4273.53|4273.53|4273.55|4273.55|4273.55|4273.55|4273.53|4273.53|0
1605797170000|2020-11-19 14:46:10|4272.31|4272.31|4272.75|4272.75|4273.33|4273.33|4272.31|4272.31|0
1605797180000|2020-11-19 14:46:20|4273.04|4273.04|4272.16|4272.16|4273.33|4273.33|4272.16|4272.16|0
1605797190000|2020-11-19 14:46:30|4272.75|4272.75|4274.5|4274.5|4274.5|4274.5|4272.75|4272.75|0
1605797200000|2020-11-19 14:46:40|4275.38|4275.38|4278.43|4278.43|4278.43|4278.43|4275.38|4275.38|0
1605797210000|2020-11-19 14:46:50|4279.64|4279.64|4281.17|4281.17|4281.76|4281.76|4279.64|4279.64|0
1605797220000|2020-11-19 14:47:00|4280.3|4280.3|4280.33|4280.33|4280.33|4280.33|4279.13|4279.13|0
1605797230000|2020-11-19 14:47:10|4280.08|4280.08|4279.79|4279.79|4280.08|4280.08|4279.79|4279.79|0
1605797240000|2020-11-19 14:47:20|4279.06|4279.06|4277.77|4277.77|4279.06|4279.06|4277.77|4277.77|0
1605797250000|2020-11-19 14:47:30|4278.36|4278.36|4280.35|4280.35|4280.35|4280.35|4278.36|4278.36|0
1605797260000|2020-11-19 14:47:40|4280.39|4280.39|4280.53|4280.53|4281.7|4281.7|4280.39|4280.39|0
1605797270000|2020-11-19 14:47:50|4280.04|4280.04|4279.9|4279.9|4280.04|4280.04|4279.36|4279.36|0
1605797280000|2020-11-19 14:48:00|4280.19|4280.19|4282.7|4282.7|4282.7|4282.7|4280.19|4280.19|0
1605797290000|2020-11-19 14:48:10|4282.68|4282.68|4281.65|4281.65|4282.68|4282.68|4281.06|4281.06|0
1605797300000|2020-11-19 14:48:20|4281.94|4281.94|4281.65|4281.65|4282.52|4282.52|4281.65|4281.65|0
1605797310000|2020-11-19 14:48:30|4281.89|4281.89|4281.38|4281.38|4282.45|4282.45|4281.38|4281.38|0
1605797320000|2020-11-19 14:48:40|4281.67|4281.67|4281.45|4281.45|4281.67|4281.67|4281.45|4281.45|0
1605797330000|2020-11-19 14:48:50|4281.42|4281.42|4281.62|4281.62|4281.84|4281.84|4281.4|4281.4|0
1605797340000|2020-11-19 14:49:00|4281.63|4281.63|4282.16|4282.16|4283.09|4283.09|4281.63|4281.63|0
1605797350000|2020-11-19 14:49:10|4282.75|4282.75|4282.75|4282.75|4282.75|4282.75|4282.75|4282.75|0
1605797360000|2020-11-19 14:49:20|4283.52|4283.52|4286.05|4286.05|4286.4|4286.4|4283.52|4283.52|0
1605797370000|2020-11-19 14:49:30|4286.35|4286.35|4286.93|4286.93|4286.93|4286.93|4286.35|4286.35|0
1605797380000|2020-11-19 14:49:40|4286.64|4286.64|4284.79|4284.79|4287.86|4287.86|4284.79|4284.79|0
1605797390000|2020-11-19 14:49:50|4284.3|4284.3|4282.23|4282.23|4284.3|4284.3|4282.23|4282.23|0
1605797400000|2020-11-19 14:50:00|4283.11|4283.11|4282.52|4282.52|4283.79|4283.79|4282.52|4282.52|0
1605797410000|2020-11-19 14:50:10|4282.58|4282.58|4284.32|4284.32|4284.32|4284.32|4282.57|4282.57|0
1605797420000|2020-11-19 14:50:20|4283.88|4283.88|4284.66|4284.66|4285.54|4285.54|4283.88|4283.88|0
1605797430000|2020-11-19 14:50:30|4285.1|4285.1|4288.12|4288.12|4288.12|4288.12|4285.1|4285.1|0
1605797440000|2020-11-19 14:50:40|4287.54|4287.54|4288.12|4288.12|4288.42|4288.42|4287.54|4287.54|0
1605797450000|2020-11-19 14:50:50|4288.61|4288.61|4288.39|4288.39|4288.61|4288.61|4288.1|4288.1|0
1605797460000|2020-11-19 14:51:00|4289.12|4289.12|4288.48|4288.48|4289.99|4289.99|4288.48|4288.48|0
1605797470000|2020-11-19 14:51:10|4288.92|4288.92|4290.04|4290.04|4290.04|4290.04|4288.7|4288.7|0
1605797480000|2020-11-19 14:51:20|4290.53|4290.53|4287.39|4287.39|4290.53|4290.53|4287.39|4287.39|0
1605797490000|2020-11-19 14:51:30|4287.14|4287.14|4290.38|4290.38|4290.67|4290.67|4287.14|4287.14|0
1605797500000|2020-11-19 14:51:40|4290.67|4290.67|4289.87|4289.87|4290.89|4290.89|4289.87|4289.87|0
1605797510000|2020-11-19 14:51:50|4290.09|4290.09|4288.77|4288.77|4290.09|4290.09|4288.77|4288.77|0
1605797520000|2020-11-19 14:52:00|4289.65|4289.65|4288.34|4288.34|4289.65|4289.65|4288.34|4288.34|0
1605797530000|2020-11-19 14:52:10|4289.09|4289.09|4289.18|4289.18|4289.18|4289.18|4289.09|4289.09|0
1605797540000|2020-11-19 14:52:20|4288.59|4288.59|4288.91|4288.91|4288.92|4288.92|4287.96|4287.96|0
1605797550000|2020-11-19 14:52:30|4288.62|4288.62|4291.46|4291.46|4291.46|4291.46|4288.62|4288.62|0
1605797560000|2020-11-19 14:52:40|4291.17|4291.17|4288.76|4288.76|4291.17|4291.17|4288.76|4288.76|0
1605797570000|2020-11-19 14:52:50|4287.84|4287.84|4287.84|4287.84|4287.84|4287.84|4287.84|4287.84|0
1605797580000|2020-11-19 14:53:00|4288.08|4288.08|4288.08|4288.08|4288.08|4288.08|4288.08|4288.08|0
1605797590000|2020-11-19 14:53:10|4288.52|4288.52|4287.06|4287.06|4288.52|4288.52|4287.06|4287.06|0
1605797600000|2020-11-19 14:53:20|4285.6|4285.6|4285.62|4285.62|4285.62|4285.62|4284.85|4284.85|0
1605797610000|2020-11-19 14:53:30|4286.06|4286.06|4285.21|4285.21|4286.52|4286.52|4285.21|4285.21|0
1605797630000|2020-11-19 14:53:50|4284.72|4284.72|4286.77|4286.77|4286.77|4286.77|4284.72|4284.72|0
1605797640000|2020-11-19 14:54:00|4287.74|4287.74|4286.62|4286.62|4287.98|4287.98|4286.62|4286.62|0
1605797650000|2020-11-19 14:54:10|4287.06|4287.06|4286.76|4286.76|4287.06|4287.06|4286.18|4286.18|0
1605797660000|2020-11-19 14:54:20|4286.33|4286.33|4286.54|4286.54|4286.54|4286.54|4286.33|4286.33|0
1605797670000|2020-11-19 14:54:30|4286.3|4286.3|4286.3|4286.3|4286.3|4286.3|4286.3|4286.3|0
1605797680000|2020-11-19 14:54:40|4286.59|4286.59|4287.28|4287.28|4287.49|4287.49|4286.59|4286.59|0
1605797690000|2020-11-19 14:54:50|4286.79|4286.79|4286.79|4286.79|4286.79|4286.79|4286.79|4286.79|0
1605797700000|2020-11-19 14:55:00|4286.57|4286.57|4284.6|4284.6|4286.57|4286.57|4283.31|4283.31|0
1605797710000|2020-11-19 14:55:10|4284.53|4284.53|4282.94|4282.94|4284.53|4284.53|4282.92|4282.92|0
1605797720000|2020-11-19 14:55:20|4283.23|4283.23|4283.96|4283.96|4283.96|4283.96|4282.75|4282.75|0
1605797730000|2020-11-19 14:55:30|4283.74|4283.74|4283.67|4283.67|4283.74|4283.74|4283.45|4283.45|0
1605797740000|2020-11-19 14:55:40|4283.08|4283.08|4281.31|4281.31|4283.38|4283.38|4281.31|4281.31|0
1605797750000|2020-11-19 14:55:50|4281.16|4281.16|4282.16|4282.16|4282.16|4282.16|4281.16|4281.16|0
1605797760000|2020-11-19 14:56:00|4281.58|4281.58|4280.6|4280.6|4281.58|4281.58|4280.6|4280.6|0
1605797780000|2020-11-19 14:56:20|4280.31|4280.31|4278.51|4278.51|4280.31|4280.31|4278.51|4278.51|0
1605797790000|2020-11-19 14:56:30|4278.29|4278.29|4278|4278|4278.29|4278.29|4278|4278|0
1605797810000|2020-11-19 14:56:50|4277.7|4277.7|4275.25|4275.25|4277.7|4277.7|4275.25|4275.25|0
1605797820000|2020-11-19 14:57:00|4275.54|4275.54|4273.14|4273.14|4275.54|4275.54|4273.14|4273.14|0
1605797830000|2020-11-19 14:57:10|4272.04|4272.04|4273.02|4273.02|4273.02|4273.02|4272.04|4272.04|0
1605797840000|2020-11-19 14:57:20|4273.24|4273.24|4273.94|4273.94|4273.94|4273.94|4273.24|4273.24|0
1605797850000|2020-11-19 14:57:30|4274.23|4274.23|4276.03|4276.03|4276.03|4276.03|4274.23|4274.23|0
1605797860000|2020-11-19 14:57:40|4276.33|4276.33|4277.02|4277.02|4277.31|4277.31|4276.33|4276.33|0
1605797870000|2020-11-19 14:57:50|4276.29|4276.29|4276|4276|4276.29|4276.29|4276|4276|0
1605797880000|2020-11-19 14:58:00|4275.56|4275.56|4276.29|4276.29|4276.29|4276.29|4275.56|4275.56|0
1605797890000|2020-11-19 14:58:10|4276.58|4276.58|4278.19|4278.19|4278.78|4278.78|4276.58|4276.58|0
1605797900000|2020-11-19 14:58:20|4279.4|4279.4|4279.69|4279.69|4279.69|4279.69|4279.4|4279.4|0
1605797910000|2020-11-19 14:58:30|4279.94|4279.94|4279.94|4279.94|4279.94|4279.94|4279.94|4279.94|0
1605797920000|2020-11-19 14:58:40|4279.64|4279.64|4278.47|4278.47|4279.64|4279.64|4278.23|4278.23|0
1605797930000|2020-11-19 14:58:50|4278.49|4278.49|4278.23|4278.23|4278.52|4278.52|4278.23|4278.23|0
1605797940000|2020-11-19 14:59:00|4278.52|4278.52|4279.25|4279.25|4279.25|4279.25|4278.28|4278.28|0
1605797950000|2020-11-19 14:59:10|4278.96|4278.96|4277.67|4277.67|4278.96|4278.96|4277.45|4277.45|0
1605797970000|2020-11-19 14:59:30|4278.39|4278.39|4280.39|4280.39|4280.39|4280.39|4278.39|4278.39|0
1605797980000|2020-11-19 14:59:40|4280.4|4280.4|4280.4|4280.4|4280.4|4280.4|4280.4|4280.4|0
1605797990000|2020-11-19 14:59:50|4279.45|4279.45|4280.03|4280.03|4280.03|4280.03|4278.86|4278.86|0
1605798000000|2020-11-19 15:00:00|4279.23|4279.23|4278.93|4278.93|4279.23|4279.23|4278.93|4278.93|0
1605798020000|2020-11-19 15:00:20|4278.64|4278.64|4277.45|4277.45|4278.64|4278.64|4277.45|4277.45|0
1605798030000|2020-11-19 15:00:30|4277.75|4277.75|4277.08|4277.08|4277.75|4277.75|4277.08|4277.08|0
1605798040000|2020-11-19 15:00:40|4277.59|4277.59|4280.63|4280.63|4280.63|4280.63|4277.59|4277.59|0
1605798050000|2020-11-19 15:00:50|4280.34|4280.34|4280.58|4280.58|4280.58|4280.58|4280.34|4280.34|0
1605798060000|2020-11-19 15:01:00|4280.29|4280.29|4280.29|4280.29|4280.29|4280.29|4280|4280|0
1605798070000|2020-11-19 15:01:10|4280.51|4280.51|4281.34|4281.34|4281.34|4281.34|4280.51|4280.51|0
1605798080000|2020-11-19 15:01:20|4280.85|4280.85|4280.85|4280.85|4280.85|4280.85|4280.85|4280.85|0
1605798090000|2020-11-19 15:01:30|4281.15|4281.15|4280.85|4280.85|4281.15|4281.15|4280.85|4280.85|0
1605798100000|2020-11-19 15:01:40|4281.09|4281.09|4279.28|4279.28|4281.09|4281.09|4279.28|4279.28|0
1605798110000|2020-11-19 15:01:50|4279.04|4279.04|4278.46|4278.46|4279.04|4279.04|4278.46|4278.46|0
1605798120000|2020-11-19 15:02:00|4277.8|4277.8|4277.58|4277.58|4277.8|4277.8|4277.58|4277.58|0
1605798130000|2020-11-19 15:02:10|4276.61|4276.61|4275.54|4275.54|4276.61|4276.61|4275.54|4275.54|0
1605798140000|2020-11-19 15:02:20|4275.34|4275.34|4275.03|4275.03|4275.34|4275.34|4275.03|4275.03|0
1605798150000|2020-11-19 15:02:30|4274.59|4274.59|4274.81|4274.81|4274.81|4274.81|4274.59|4274.59|0
1605798160000|2020-11-19 15:02:40|4275.03|4275.03|4273.25|4273.25|4275.03|4275.03|4273.25|4273.25|0
1605798170000|2020-11-19 15:02:50|4272.53|4272.53|4271.79|4271.79|4272.53|4272.53|4271.79|4271.79|0
1605798180000|2020-11-19 15:03:00|4271.31|4271.31|4271.31|4271.31|4271.31|4271.31|4271.31|4271.31|0
1605798190000|2020-11-19 15:03:10|4270.87|4270.87|4270.62|4270.62|4270.87|4270.87|4270.09|4270.09|0
1605798200000|2020-11-19 15:03:20|4269.85|4269.85|4270.31|4270.31|4270.31|4270.31|4269.39|4269.39|0
1605798210000|2020-11-19 15:03:30|4270.6|4270.6|4270.6|4270.6|4270.6|4270.6|4270.6|4270.6|0
1605798220000|2020-11-19 15:03:40|4270.84|4270.84|4270.52|4270.52|4271.82|4271.82|4270.52|4270.52|0
1605798230000|2020-11-19 15:03:50|4270.08|4270.08|4271.81|4271.81|4271.81|4271.81|4269.79|4269.79|0
1605798240000|2020-11-19 15:04:00|4272.78|4272.78|4272.78|4272.78|4273.66|4273.66|4272.54|4272.54|0
1605798250000|2020-11-19 15:04:10|4273.08|4273.08|4273.08|4273.08|4273.08|4273.08|4273.08|4273.08|0
1605798260000|2020-11-19 15:04:20|4272.78|4272.78|4272.76|4272.76|4273.22|4273.22|4272.22|4272.22|0
1605798280000|2020-11-19 15:04:40|4273.05|4273.05|4271.98|4271.98|4273.05|4273.05|4271.98|4271.98|0
1605798290000|2020-11-19 15:04:50|4272.22|4272.22|4273.2|4273.2|4273.2|4273.2|4272.22|4272.22|0
1605798300000|2020-11-19 15:05:00|4273.49|4273.49|4273.25|4273.25|4274.03|4274.03|4273.25|4273.25|0
1605798310000|2020-11-19 15:05:10|4272.39|4272.39|4271.87|4271.87|4272.39|4272.39|4271|4271|0
1605798320000|2020-11-19 15:05:20|4271.89|4271.89|4273.15|4273.15|4273.15|4273.15|4271.89|4271.89|0
1605798330000|2020-11-19 15:05:30|4273.4|4273.4|4274.52|4274.52|4274.76|4274.76|4273.4|4273.4|0
1605798340000|2020-11-19 15:05:40|4274.74|4274.74|4274.25|4274.25|4274.74|4274.74|4274.25|4274.25|0
1605798350000|2020-11-19 15:05:50|4274.01|4274.01|4273.69|4273.69|4274.01|4274.01|4273.42|4273.42|0
1605798360000|2020-11-19 15:06:00|4273.98|4273.98|4275.71|4275.71|4275.71|4275.71|4273.98|4273.98|0
1605798370000|2020-11-19 15:06:10|4276|4276|4275.44|4275.44|4276.46|4276.46|4275.44|4275.44|0
1605798380000|2020-11-19 15:06:20|4275.73|4275.73|4276.54|4276.54|4276.54|4276.54|4275.73|4275.73|0
1605798390000|2020-11-19 15:06:30|4276.78|4276.78|4276.77|4276.77|4277.02|4277.02|4276.77|4276.77|0
1605798400000|2020-11-19 15:06:40|4276.48|4276.48|4274.44|4274.44|4276.48|4276.48|4274.44|4274.44|0
1605798410000|2020-11-19 15:06:50|4273.51|4273.51|4271.99|4271.99|4273.51|4273.51|4271.99|4271.99|0
1605798420000|2020-11-19 15:07:00|4272.29|4272.29|4272.29|4272.29|4272.58|4272.58|4272.29|4272.29|0
1605798430000|2020-11-19 15:07:10|4272.51|4272.51|4273.48|4273.48|4273.48|4273.48|4272.51|4272.51|0
1605798440000|2020-11-19 15:07:20|4273.72|4273.72|4272.06|4272.06|4274.25|4274.25|4272.06|4272.06|0
1605798450000|2020-11-19 15:07:30|4271.76|4271.76|4271.33|4271.33|4271.76|4271.76|4270.5|4270.5|0
1605798460000|2020-11-19 15:07:40|4271.91|4271.91|4273.74|4273.74|4275.08|4275.08|4271.91|4271.91|0
1605798470000|2020-11-19 15:07:50|4273.44|4273.44|4272.93|4272.93|4273.44|4273.44|4272.71|4272.71|0
1605798480000|2020-11-19 15:08:00|4272.45|4272.45|4272.01|4272.01|4272.74|4272.74|4272.01|4272.01|0
1605798490000|2020-11-19 15:08:10|4271.72|4271.72|4272.51|4272.51|4272.8|4272.8|4271.72|4271.72|0
1605798500000|2020-11-19 15:08:20|4271.92|4271.92|4272.51|4272.51|4272.51|4272.51|4271.92|4271.92|0
1605798510000|2020-11-19 15:08:30|4271.44|4271.44|4272.05|4272.05|4272.27|4272.27|4271.15|4271.15|0
1605798520000|2020-11-19 15:08:40|4272.27|4272.27|4272.89|4272.89|4273.33|4273.33|4272.27|4272.27|0
1605798530000|2020-11-19 15:08:50|4272.3|4272.3|4273.32|4273.32|4273.34|4273.34|4272.3|4272.3|0
1605798540000|2020-11-19 15:09:00|4272.84|4272.84|4274.52|4274.52|4274.52|4274.52|4272.25|4272.25|0
1605798550000|2020-11-19 15:09:10|4274.3|4274.3|4273.78|4273.78|4274.3|4274.3|4273.78|4273.78|0
1605798560000|2020-11-19 15:09:20|4273.2|4273.2|4272.61|4272.61|4273.2|4273.2|4272.61|4272.61|0
1605798570000|2020-11-19 15:09:30|4272.91|4272.91|4273.93|4273.93|4273.93|4273.93|4272.91|4272.91|0
1605798580000|2020-11-19 15:09:40|4274.52|4274.52|4277.81|4277.81|4277.81|4277.81|4274.52|4274.52|0
1605798590000|2020-11-19 15:09:50|4278.03|4278.03|4278.27|4278.27|4278.27|4278.27|4278.03|4278.03|0
1605798600000|2020-11-19 15:10:00|4278.71|4278.71|4279.59|4279.59|4279.59|4279.59|4278.71|4278.71|0
1605798620000|2020-11-19 15:10:20|4279.3|4279.3|4277.2|4277.2|4279.54|4279.54|4277.2|4277.2|0
1605798630000|2020-11-19 15:10:30|4276.98|4276.98|4275.52|4275.52|4276.98|4276.98|4275.52|4275.52|0
1605798640000|2020-11-19 15:10:40|4276.11|4276.11|4277.25|4277.25|4277.25|4277.25|4275.82|4275.82|0
1605798650000|2020-11-19 15:10:50|4278.32|4278.32|4281.29|4281.29|4281.29|4281.29|4278.32|4278.32|0
1605798660000|2020-11-19 15:11:00|4281.25|4281.25|4280.49|4280.49|4281.54|4281.54|4280.2|4280.2|0
1605798670000|2020-11-19 15:11:10|4281.32|4281.32|4281.03|4281.03|4281.32|4281.32|4281.03|4281.03|0
1605798680000|2020-11-19 15:11:20|4280.74|4280.74|4280.25|4280.25|4281.32|4281.32|4280.25|4280.25|0
1605798690000|2020-11-19 15:11:30|4280.49|4280.49|4279.38|4279.38|4281.03|4281.03|4278.79|4278.79|0
1605798700000|2020-11-19 15:11:40|4280.55|4280.55|4280.55|4280.55|4280.55|4280.55|4280.55|4280.55|0
1605798710000|2020-11-19 15:11:50|4280.33|4280.33|4279.46|4279.46|4280.33|4280.33|4279.46|4279.46|0
1605798720000|2020-11-19 15:12:00|4279.75|4279.75|4279.46|4279.46|4279.75|4279.75|4279.17|4279.17|0
1605798730000|2020-11-19 15:12:10|4279.22|4279.22|4281.43|4281.43|4281.73|4281.73|4279.22|4279.22|0
1605798740000|2020-11-19 15:12:20|4281.73|4281.73|4281.38|4281.38|4281.97|4281.97|4281.38|4281.38|0
1605798750000|2020-11-19 15:12:30|4281.09|4281.09|4277.12|4277.12|4281.09|4281.09|4277.12|4277.12|0
1605798760000|2020-11-19 15:12:40|4277.34|4277.34|4276.66|4276.66|4277.59|4277.59|4276.56|4276.56|0
1605798770000|2020-11-19 15:12:50|4277.44|4277.44|4277.12|4277.12|4277.68|4277.68|4277.12|4277.12|0
1605798780000|2020-11-19 15:13:00|4276.83|4276.83|4276.83|4276.83|4276.83|4276.83|4276.54|4276.54|0
1605798790000|2020-11-19 15:13:10|4275.95|4275.95|4274.75|4274.75|4276.25|4276.25|4274.74|4274.74|0
1605798800000|2020-11-19 15:13:20|4273.87|4273.87|4274.7|4274.7|4274.7|4274.7|4273.87|4273.87|0
1605798820000|2020-11-19 15:13:40|4274.11|4274.11|4273.84|4273.84|4274.43|4274.43|4273.84|4273.84|0
1605798830000|2020-11-19 15:13:50|4273.36|4273.36|4272.85|4272.85|4274.16|4274.16|4272.85|4272.85|0
1605798840000|2020-11-19 15:14:00|4273.14|4273.14|4275.16|4275.16|4275.16|4275.16|4272.85|4272.85|0
1605798850000|2020-11-19 15:14:10|4274.87|4274.87|4274.94|4274.94|4275.16|4275.16|4274.87|4274.87|0
1605798860000|2020-11-19 15:14:20|4274.65|4274.65|4274.5|4274.5|4274.87|4274.87|4274.21|4274.21|0
1605798870000|2020-11-19 15:14:30|4274.26|4274.26|4274.26|4274.26|4274.5|4274.5|4273.97|4273.97|0
1605798880000|2020-11-19 15:14:40|4273.38|4273.38|4273.38|4273.38|4273.38|4273.38|4273.38|4273.38|0
1605798890000|2020-11-19 15:14:50|4273.82|4273.82|4272.87|4272.87|4274.7|4274.7|4272.87|4272.87|0
1605798900000|2020-11-19 15:15:00|4273.17|4273.17|4274.75|4274.75|4274.75|4274.75|4273.17|4273.17|0
1605798910000|2020-11-19 15:15:10|4275.21|4275.21|4275.8|4275.8|4276.09|4276.09|4275.21|4275.21|0
1605798920000|2020-11-19 15:15:20|4276.09|4276.09|4276.46|4276.46|4276.75|4276.75|4276.09|4276.09|0
1605798930000|2020-11-19 15:15:30|4275.87|4275.87|4275.87|4275.87|4275.87|4275.87|4275.87|4275.87|0
1605798940000|2020-11-19 15:15:40|4274|4274|4272.83|4272.83|4274|4274|4272.83|4272.83|0
1605798950000|2020-11-19 15:15:50|4273.05|4273.05|4272.25|4272.25|4273.05|4273.05|4271.95|4271.95|0
1605798960000|2020-11-19 15:16:00|4271.95|4271.95|4272.06|4272.06|4272.06|4272.06|4271.47|4271.47|0
1605798970000|2020-11-19 15:16:10|4271.84|4271.84|4273|4273|4273|4273|4271.84|4271.84|0
1605798980000|2020-11-19 15:16:20|4273.29|4273.29|4273.51|4273.51|4273.51|4273.51|4273.29|4273.29|0
1605798990000|2020-11-19 15:16:30|4273.22|4273.22|4272.69|4272.69|4273.22|4273.22|4272.69|4272.69|0
1605799000000|2020-11-19 15:16:40|4272.98|4272.98|4274.73|4274.73|4274.73|4274.73|4272.98|4272.98|0
1605799010000|2020-11-19 15:16:50|4274.07|4274.07|4273.09|4273.09|4274.07|4274.07|4273.09|4273.09|0
1605799020000|2020-11-19 15:17:00|4272.8|4272.8|4273.33|4273.33|4273.33|4273.33|4272.8|4272.8|0
1605799030000|2020-11-19 15:17:10|4272.65|4272.65|4272.12|4272.12|4272.65|4272.65|4272.12|4272.12|0
1605799040000|2020-11-19 15:17:20|4272.36|4272.36|4272.8|4272.8|4272.8|4272.8|4272.36|4272.36|0
1605799050000|2020-11-19 15:17:30|4272.31|4272.31|4272.31|4272.31|4272.31|4272.31|4272.31|4272.31|0
1605799060000|2020-11-19 15:17:40|4272.32|4272.32|4271.88|4271.88|4272.32|4272.32|4271.88|4271.88|0
1605799070000|2020-11-19 15:17:50|4272.17|4272.17|4273.85|4273.85|4274.09|4274.09|4272.17|4272.17|0
1605799080000|2020-11-19 15:18:00|4274.14|4274.14|4274.85|4274.85|4275.07|4275.07|4274.14|4274.14|0
1605799090000|2020-11-19 15:18:10|4274.6|4274.6|4274.6|4274.6|4274.6|4274.6|4274.6|4274.6|0
1605799110000|2020-11-19 15:18:30|4274.31|4274.31|4274.31|4274.31|4274.31|4274.31|4274.31|4274.31|0
1605799120000|2020-11-19 15:18:40|4273.48|4273.48|4273.51|4273.51|4273.51|4273.51|4273.04|4273.04|0
1605799130000|2020-11-19 15:18:50|4273.8|4273.8|4275.55|4275.55|4275.55|4275.55|4273.8|4273.8|0
1605799140000|2020-11-19 15:19:00|4275.77|4275.77|4274.9|4274.9|4276.52|4276.52|4274.9|4274.9|0
1605799150000|2020-11-19 15:19:10|4274.12|4274.12|4273.09|4273.09|4274.12|4274.12|4273.09|4273.09|0
1605799160000|2020-11-19 15:19:20|4272.85|4272.85|4273.09|4273.09|4273.09|4273.09|4272.85|4272.85|0
1605799170000|2020-11-19 15:19:30|4273.34|4273.34|4273.34|4273.34|4273.34|4273.34|4273.34|4273.34|0
1605799180000|2020-11-19 15:19:40|4273.77|4273.77|4272.28|4272.28|4273.77|4273.77|4272.28|4272.28|0
1605799190000|2020-11-19 15:19:50|4271.36|4271.36|4271.07|4271.07|4271.36|4271.36|4271.07|4271.07|0
1605799200000|2020-11-19 15:20:00|4270.85|4270.85|4270.26|4270.26|4270.85|4270.85|4270.26|4270.26|0
1605799210000|2020-11-19 15:20:10|4270.55|4270.55|4269.88|4269.88|4270.55|4270.55|4269.58|4269.58|0
1605799220000|2020-11-19 15:20:20|4270.14|4270.14|4270.66|4270.66|4270.66|4270.66|4270.14|4270.14|0
1605799230000|2020-11-19 15:20:30|4270.64|4270.64|4271.47|4271.47|4272.63|4272.63|4270.64|4270.64|0
1605799240000|2020-11-19 15:20:40|4270.88|4270.88|4271.12|4271.12|4271.12|4271.12|4270.88|4270.88|0
1605799250000|2020-11-19 15:20:50|4271.71|4271.71|4271.12|4271.12|4271.71|4271.71|4271.12|4271.12|0
1605799260000|2020-11-19 15:21:00|4271.56|4271.56|4272.1|4272.1|4272.1|4272.1|4271.05|4271.05|0
1605799270000|2020-11-19 15:21:10|4272.34|4272.34|4272.78|4272.78|4272.78|4272.78|4272.34|4272.34|0
1605799280000|2020-11-19 15:21:20|4272.56|4272.56|4272.56|4272.56|4272.56|4272.56|4272.56|4272.56|0
1605799290000|2020-11-19 15:21:30|4272.32|4272.32|4272.07|4272.07|4272.53|4272.53|4272.07|4272.07|0
1605799300000|2020-11-19 15:21:40|4272.32|4272.32|4272.68|4272.68|4272.68|4272.68|4272.02|4272.02|0
1605799310000|2020-11-19 15:21:50|4273.16|4273.16|4272.73|4272.73|4273.16|4273.16|4272.73|4272.73|0
1605799320000|2020-11-19 15:22:00|4272.14|4272.14|4271.88|4271.88|4272.14|4272.14|4271.66|4271.66|0
1605799330000|2020-11-19 15:22:10|4272.17|4272.17|4271.44|4271.44|4272.95|4272.95|4271.19|4271.19|0
1605799340000|2020-11-19 15:22:20|4271.22|4271.22|4270.92|4270.92|4271.22|4271.22|4270.92|4270.92|0
1605799350000|2020-11-19 15:22:30|4270.44|4270.44|4271.66|4271.66|4271.66|4271.66|4270.44|4270.44|0
1605799360000|2020-11-19 15:22:40|4272.36|4272.36|4273.11|4273.11|4273.11|4273.11|4272.36|4272.36|0
1605799370000|2020-11-19 15:22:50|4273.36|4273.36|4273.65|4273.65|4273.65|4273.65|4273.36|4273.36|0
1605799380000|2020-11-19 15:23:00|4273.36|4273.36|4270.39|4270.39|4273.36|4273.36|4270.39|4270.39|0
1605799400000|2020-11-19 15:23:20|4270.15|4270.15|4270.95|4270.95|4270.95|4270.95|4270.15|4270.15|0
1605799410000|2020-11-19 15:23:30|4271.54|4271.54|4271.9|4271.9|4271.9|4271.9|4271.24|4271.24|0
1605799420000|2020-11-19 15:23:40|4272.12|4272.12|4273.87|4273.87|4273.87|4273.87|4272.12|4272.12|0
1605799430000|2020-11-19 15:23:50|4274.35|4274.35|4275.23|4275.23|4275.23|4275.23|4274.35|4274.35|0
1605799440000|2020-11-19 15:24:00|4275.25|4275.25|4273.73|4273.73|4275.79|4275.79|4273.73|4273.73|0
1605799460000|2020-11-19 15:24:20|4273.97|4273.97|4273.51|4273.51|4274.41|4274.41|4273.51|4273.51|0
1605799470000|2020-11-19 15:24:30|4273.22|4273.22|4272.63|4272.63|4273.22|4273.22|4272.63|4272.63|0
1605799480000|2020-11-19 15:24:40|4272.41|4272.41|4272.19|4272.19|4272.41|4272.41|4272.19|4272.19|0
1605799490000|2020-11-19 15:24:50|4271.17|4271.17|4270.39|4270.39|4271.39|4271.39|4270.39|4270.39|0
1605799500000|2020-11-19 15:25:00|4270.1|4270.1|4269.88|4269.88|4270.1|4270.1|4269.66|4269.66|0
1605799510000|2020-11-19 15:25:10|4268.96|4268.96|4268.59|4268.59|4268.96|4268.96|4268.01|4268.01|0
1605799520000|2020-11-19 15:25:20|4268.3|4268.3|4268.45|4268.45|4268.52|4268.52|4268.23|4268.23|0
1605799530000|2020-11-19 15:25:30|4269.03|4269.03|4269.03|4269.03|4269.25|4269.25|4269.03|4269.03|0
1605799540000|2020-11-19 15:25:40|4268.45|4268.45|4267.77|4267.77|4268.45|4268.45|4267.77|4267.77|0
1605799550000|2020-11-19 15:25:50|4267.78|4267.78|4267.53|4267.53|4268.07|4268.07|4267.53|4267.53|0
1605799560000|2020-11-19 15:26:00|4267.74|4267.74|4266.69|4266.69|4267.74|4267.74|4266.4|4266.4|0
1605799570000|2020-11-19 15:26:10|4266.98|4266.98|4266.69|4266.69|4266.98|4266.98|4266.69|4266.69|0
1605799580000|2020-11-19 15:26:20|4266.68|4266.68|4265.54|4265.54|4266.68|4266.68|4265.54|4265.54|0
1605799590000|2020-11-19 15:26:30|4266.46|4266.46|4267.67|4267.67|4267.67|4267.67|4266.46|4266.46|0
1605799600000|2020-11-19 15:26:40|4267.19|4267.19|4264.71|4264.71|4267.19|4267.19|4264.71|4264.71|0
1605799610000|2020-11-19 15:26:50|4264.41|4264.41|4265.12|4265.12|4265.12|4265.12|4264.41|4264.41|0
1605799620000|2020-11-19 15:27:00|4264.9|4264.9|4264.39|4264.39|4264.9|4264.9|4264.39|4264.39|0
1605799630000|2020-11-19 15:27:10|4264.09|4264.09|4264.09|4264.09|4264.09|4264.09|4264.09|4264.09|0
1605799640000|2020-11-19 15:27:20|4263.37|4263.37|4261.81|4261.81|4263.37|4263.37|4261.81|4261.81|0
1605799650000|2020-11-19 15:27:30|4261.59|4261.59|4261.3|4261.3|4261.59|4261.59|4261.3|4261.3|0
1605799660000|2020-11-19 15:27:40|4261.05|4261.05|4260.22|4260.22|4261.05|4261.05|4260.22|4260.22|0
1605799670000|2020-11-19 15:27:50|4260.44|4260.44|4260.44|4260.44|4260.44|4260.44|4260.44|4260.44|0
1605799680000|2020-11-19 15:28:00|4260.22|4260.22|4260.98|4260.98|4260.98|4260.98|4259.93|4259.93|0
1605799690000|2020-11-19 15:28:10|4261.27|4261.27|4261.47|4261.47|4261.98|4261.98|4261.27|4261.27|0
1605799710000|2020-11-19 15:28:30|4261.76|4261.76|4260.95|4260.95|4262.24|4262.24|4260.95|4260.95|0
1605799720000|2020-11-19 15:28:40|4260.92|4260.92|4260.7|4260.7|4261.17|4261.17|4260.7|4260.7|0
1605799730000|2020-11-19 15:28:50|4260.41|4260.41|4260.76|4260.76|4261|4261|4260.41|4260.41|0
1605799740000|2020-11-19 15:29:00|4261.51|4261.51|4261.75|4261.75|4261.75|4261.75|4261.22|4261.22|0
1605799750000|2020-11-19 15:29:10|4261.97|4261.97|4262.21|4262.21|4262.21|4262.21|4261.97|4261.97|0
1605799760000|2020-11-19 15:29:20|4261.99|4261.99|4260.68|4260.68|4262.29|4262.29|4260.68|4260.68|0
1605799770000|2020-11-19 15:29:30|4259.66|4259.66|4259.66|4259.66|4259.66|4259.66|4259.66|4259.66|0
1605799780000|2020-11-19 15:29:40|4259.95|4259.95|4259.95|4259.95|4259.95|4259.95|4259.95|4259.95|0
1605799790000|2020-11-19 15:29:50|4258.44|4258.44|4258.2|4258.2|4258.44|4258.44|4258.2|4258.2|0
1605799800000|2020-11-19 15:30:00|4257.91|4257.91|4257.71|4257.71|4258.52|4258.52|4257.71|4257.71|0
1605799810000|2020-11-19 15:30:10|4258|4258|4257.36|4257.36|4258|4258|4256.83|4256.83|0
1605799820000|2020-11-19 15:30:20|4256.84|4256.84|4256.65|4256.65|4256.95|4256.95|4255.85|4255.85|0
1605799830000|2020-11-19 15:30:30|4256.43|4256.43|4256.43|4256.43|4256.43|4256.43|4256.43|4256.43|0
1605799840000|2020-11-19 15:30:40|4256.14|4256.14|4256.43|4256.43|4256.43|4256.43|4256.14|4256.14|0
1605799850000|2020-11-19 15:30:50|4256.14|4256.14|4255.97|4255.97|4256.43|4256.43|4255.97|4255.97|0
1605799860000|2020-11-19 15:31:00|4256.19|4256.19|4256.31|4256.31|4257.48|4257.48|4256.19|4256.19|0
1605799870000|2020-11-19 15:31:10|4256.07|4256.07|4257.19|4257.19|4257.19|4257.19|4256.07|4256.07|0
1605799880000|2020-11-19 15:31:20|4256.89|4256.89|4256.14|4256.14|4256.89|4256.89|4256.14|4256.14|0
1605799890000|2020-11-19 15:31:30|4255.92|4255.92|4255.92|4255.92|4255.92|4255.92|4255.92|4255.92|0
1605799900000|2020-11-19 15:31:40|4256.16|4256.16|4256.46|4256.46|4256.75|4256.75|4256.16|4256.16|0
1605799910000|2020-11-19 15:31:50|4256.16|4256.16|4256.16|4256.16|4256.16|4256.16|4256.16|4256.16|0
1605799920000|2020-11-19 15:32:00|4256.46|4256.46|4256.11|4256.11|4257.15|4257.15|4256.11|4256.11|0
1605799930000|2020-11-19 15:32:10|4255.81|4255.81|4255.09|4255.09|4255.81|4255.81|4255.09|4255.09|0
1605799950000|2020-11-19 15:32:30|4255.3|4255.3|4255.9|4255.9|4255.9|4255.9|4255.07|4255.07|0
1605799960000|2020-11-19 15:32:40|4256.66|4256.66|4256.36|4256.36|4256.66|4256.66|4256.36|4256.36|0
1605799970000|2020-11-19 15:32:50|4256.07|4256.07|4255|4255|4256.07|4256.07|4255|4255|0
1605799980000|2020-11-19 15:33:00|4254.34|4254.34|4254.78|4254.78|4254.78|4254.78|4254.34|4254.34|0
1605799990000|2020-11-19 15:33:10|4255.37|4255.37|4255.37|4255.37|4255.37|4255.37|4255.37|4255.37|0
1605800000000|2020-11-19 15:33:20|4255.95|4255.95|4256.17|4256.17|4256.17|4256.17|4255.95|4255.95|0
1605800010000|2020-11-19 15:33:30|4256.39|4256.39|4257.36|4257.36|4257.36|4257.36|4256.39|4256.39|0
1605800020000|2020-11-19 15:33:40|4257.8|4257.8|4259.53|4259.53|4259.53|4259.53|4257.8|4257.8|0
1605800030000|2020-11-19 15:33:50|4260.01|4260.01|4260.6|4260.6|4260.6|4260.6|4260.01|4260.01|0
1605800040000|2020-11-19 15:34:00|4259.92|4259.92|4259.04|4259.04|4259.92|4259.92|4259.04|4259.04|0
1605800050000|2020-11-19 15:34:10|4258.82|4258.82|4257.82|4257.82|4258.82|4258.82|4257.82|4257.82|0
1605800060000|2020-11-19 15:34:20|4258.04|4258.04|4258.04|4258.04|4258.04|4258.04|4258.04|4258.04|0
1605800070000|2020-11-19 15:34:30|4257.82|4257.82|4257.27|4257.27|4257.82|4257.82|4257.27|4257.27|0
1605800080000|2020-11-19 15:34:40|4257.56|4257.56|4257.34|4257.34|4257.56|4257.56|4257.34|4257.34|0
1605800090000|2020-11-19 15:34:50|4257.12|4257.12|4256.61|4256.61|4257.12|4257.12|4256.61|4256.61|0
1605800100000|2020-11-19 15:35:00|4256.39|4256.39|4258.68|4258.68|4258.68|4258.68|4256.39|4256.39|0
1605800110000|2020-11-19 15:35:10|4258.9|4258.9|4259.89|4259.89|4259.9|4259.9|4258.9|4258.9|0
1605800120000|2020-11-19 15:35:20|4260.13|4260.13|4261.62|4261.62|4261.62|4261.62|4260.13|4260.13|0
1605800130000|2020-11-19 15:35:30|4261.84|4261.84|4262.35|4262.35|4262.35|4262.35|4261.84|4261.84|0
1605800140000|2020-11-19 15:35:40|4262.64|4262.64|4264.88|4264.88|4264.88|4264.88|4262.64|4262.64|0
1605800160000|2020-11-19 15:36:00|4264.66|4264.66|4265.74|4265.74|4265.74|4265.74|4264.36|4264.36|0
1605800180000|2020-11-19 15:36:20|4266.03|4266.03|4267.06|4267.06|4267.06|4267.06|4266.03|4266.03|0
1605800190000|2020-11-19 15:36:30|4266.54|4266.54|4265.67|4265.67|4266.54|4266.54|4265.42|4265.42|0
1605800200000|2020-11-19 15:36:40|4265.42|4265.42|4265.79|4265.79|4266.01|4266.01|4265.42|4265.42|0
1605800210000|2020-11-19 15:36:50|4266.08|4266.08|4262.58|4262.58|4266.08|4266.08|4262.58|4262.58|0
1605800220000|2020-11-19 15:37:00|4262.82|4262.82|4263.41|4263.41|4263.41|4263.41|4262.82|4262.82|0
1605800230000|2020-11-19 15:37:10|4263.17|4263.17|4262.07|4262.07|4263.17|4263.17|4262.07|4262.07|0
1605800240000|2020-11-19 15:37:20|4261.63|4261.63|4262.07|4262.07|4262.07|4262.07|4260.8|4260.8|0
1605800250000|2020-11-19 15:37:30|4262.36|4262.36|4265.06|4265.06|4265.06|4265.06|4262.36|4262.36|0
1605800260000|2020-11-19 15:37:40|4265.35|4265.35|4265.13|4265.13|4265.35|4265.35|4264.84|4264.84|0
1605800270000|2020-11-19 15:37:50|4265.35|4265.35|4263.84|4263.84|4265.35|4265.35|4263.84|4263.84|0
1605800280000|2020-11-19 15:38:00|4264.08|4264.08|4264.08|4264.08|4264.08|4264.08|4264.08|4264.08|0
1605800300000|2020-11-19 15:38:20|4263.79|4263.79|4263.79|4263.79|4263.79|4263.79|4263.79|4263.79|0
1605800310000|2020-11-19 15:38:30|4264.08|4264.08|4263.64|4263.64|4264.08|4264.08|4263.05|4263.05|0
1605800320000|2020-11-19 15:38:40|4263.05|4263.05|4262.06|4262.06|4263.05|4263.05|4262.06|4262.06|0
1605800330000|2020-11-19 15:38:50|4261.76|4261.76|4260.11|4260.11|4261.76|4261.76|4260.11|4260.11|0
1605800340000|2020-11-19 15:39:00|4259.82|4259.82|4260.11|4260.11|4260.11|4260.11|4259.82|4259.82|0
1605800350000|2020-11-19 15:39:10|4259.82|4259.82|4258.92|4258.92|4259.82|4259.82|4258.41|4258.41|0
1605800360000|2020-11-19 15:39:20|4260.38|4260.38|4263.93|4263.93|4263.93|4263.93|4260.38|4260.38|0
1605800370000|2020-11-19 15:39:30|4263.35|4263.35|4264.47|4264.47|4264.47|4264.47|4263.35|4263.35|0
1605800380000|2020-11-19 15:39:40|4265.13|4265.13|4265.61|4265.61|4265.85|4265.85|4265.13|4265.13|0
1605800390000|2020-11-19 15:39:50|4265.37|4265.37|4265.43|4265.43|4265.43|4265.43|4265.37|4265.37|0
1605800400000|2020-11-19 15:40:00|4265.67|4265.67|4266.55|4266.55|4266.55|4266.55|4265.67|4265.67|0
1605800410000|2020-11-19 15:40:10|4266.31|4266.31|4266.09|4266.09|4266.31|4266.31|4266.09|4266.09|0
1605800420000|2020-11-19 15:40:20|4265.87|4265.87|4268.71|4268.71|4268.71|4268.71|4265.87|4265.87|0
1605800430000|2020-11-19 15:40:30|4268.72|4268.72|4267.21|4267.21|4268.94|4268.94|4267.21|4267.21|0
1605800440000|2020-11-19 15:40:40|4266.24|4266.24|4267.48|4267.48|4267.48|4267.48|4266.24|4266.24|0
1605800450000|2020-11-19 15:40:50|4268.21|4268.21|4267.97|4267.97|4268.21|4268.21|4267.97|4267.97|0
1605800460000|2020-11-19 15:41:00|4267.68|4267.68|4268.26|4268.26|4268.26|4268.26|4267.46|4267.46|0
1605800470000|2020-11-19 15:41:10|4268.55|4268.55|4268.53|4268.53|4269.04|4269.04|4268.53|4268.53|0
1605800480000|2020-11-19 15:41:20|4268.82|4268.82|4268.6|4268.6|4268.82|4268.82|4268.6|4268.6|0
1605800490000|2020-11-19 15:41:30|4268.31|4268.31|4267.85|4267.85|4268.34|4268.34|4267.85|4267.85|0
1605800500000|2020-11-19 15:41:40|4267.61|4267.61|4265.86|4265.86|4267.61|4267.61|4265.86|4265.86|0
1605800510000|2020-11-19 15:41:50|4266.15|4266.15|4266.86|4266.86|4266.86|4266.86|4266.15|4266.15|0
1605800520000|2020-11-19 15:42:00|4266.56|4266.56|4267.1|4267.1|4267.1|4267.1|4266.32|4266.32|0
1605800530000|2020-11-19 15:42:10|4267.32|4267.32|4267.03|4267.03|4267.32|4267.32|4267.03|4267.03|0
1605800540000|2020-11-19 15:42:20|4266.78|4266.78|4266.78|4266.78|4266.78|4266.78|4266.78|4266.78|0
1605800550000|2020-11-19 15:42:30|4267.03|4267.03|4266.27|4266.27|4267.03|4267.03|4266.27|4266.27|0
1605800560000|2020-11-19 15:42:40|4266.56|4266.56|4266.1|4266.1|4266.56|4266.56|4265.57|4265.57|0
1605800570000|2020-11-19 15:42:50|4265.52|4265.52|4265.52|4265.52|4265.52|4265.52|4265.52|4265.52|0
1605800580000|2020-11-19 15:43:00|4265.27|4265.27|4264.81|4264.81|4265.27|4265.27|4264.52|4264.52|0
1605800590000|2020-11-19 15:43:10|4264.85|4264.85|4266.09|4266.09|4266.31|4266.31|4264.85|4264.85|0
1605800620000|2020-11-19 15:43:40|4264.78|4264.78|4264.78|4264.78|4264.78|4264.78|4264.54|4264.54|0
1605800630000|2020-11-19 15:43:50|4265.07|4265.07|4265.8|4265.8|4265.8|4265.8|4265.07|4265.07|0
1605800640000|2020-11-19 15:44:00|4265.32|4265.32|4265.56|4265.56|4265.56|4265.56|4265.32|4265.32|0
1605800650000|2020-11-19 15:44:10|4265.26|4265.26|4264.53|4264.53|4265.26|4265.26|4264.53|4264.53|0
1605800660000|2020-11-19 15:44:20|4264.05|4264.05|4262.2|4262.2|4264.29|4264.29|4262.2|4262.2|0
1605800670000|2020-11-19 15:44:30|4261.95|4261.95|4262.03|4262.03|4262.03|4262.03|4261.73|4261.73|0
1605800680000|2020-11-19 15:44:40|4262.25|4262.25|4261.95|4261.95|4262.25|4262.25|4261.95|4261.95|0
1605800690000|2020-11-19 15:44:50|4261.3|4261.3|4261.05|4261.05|4261.3|4261.3|4261.05|4261.05|0
1605800700000|2020-11-19 15:45:00|4261.35|4261.35|4264|4264|4264|4264|4261.35|4261.35|0
1605800710000|2020-11-19 15:45:10|4264.58|4264.58|4265.26|4265.26|4265.26|4265.26|4264.58|4264.58|0
1605800720000|2020-11-19 15:45:20|4265.05|4265.05|4265.56|4265.56|4265.8|4265.8|4265.05|4265.05|0
1605800730000|2020-11-19 15:45:30|4265.12|4265.12|4265.87|4265.87|4265.87|4265.87|4265.12|4265.12|0
1605800740000|2020-11-19 15:45:40|4266.09|4266.09|4266.63|4266.63|4266.63|4266.63|4265.85|4265.85|0
1605800750000|2020-11-19 15:45:50|4266.34|4266.34|4266.12|4266.12|4266.63|4266.63|4266.12|4266.12|0
1605800760000|2020-11-19 15:46:00|4266.41|4266.41|4265.92|4265.92|4266.41|4266.41|4265.92|4265.92|0
1605800770000|2020-11-19 15:46:10|4266.22|4266.22|4266.92|4266.92|4266.92|4266.92|4266.22|4266.22|0
1605800780000|2020-11-19 15:46:20|4267.14|4267.14|4267.51|4267.51|4267.68|4267.68|4267.14|4267.14|0
1605800790000|2020-11-19 15:46:30|4267.29|4267.29|4267.53|4267.53|4267.53|4267.53|4267.29|4267.29|0
1605800800000|2020-11-19 15:46:40|4267.75|4267.75|4269.02|4269.02|4269.02|4269.02|4267.75|4267.75|0
1605800810000|2020-11-19 15:46:50|4269.26|4269.26|4267.29|4267.29|4269.26|4269.26|4267.29|4267.29|0
1605800820000|2020-11-19 15:47:00|4267.58|4267.58|4268.24|4268.24|4268.24|4268.24|4267.58|4267.58|0
1605800830000|2020-11-19 15:47:10|4269.85|4269.85|4270.31|4270.31|4270.31|4270.31|4269.85|4269.85|0
1605800840000|2020-11-19 15:47:20|4270.53|4270.53|4270.82|4270.82|4271.11|4271.11|4270.31|4270.31|0
1605800850000|2020-11-19 15:47:30|4270.29|4270.29|4270.14|4270.14|4270.58|4270.58|4270.14|4270.14|0
1605800870000|2020-11-19 15:47:50|4270.36|4270.36|4270.16|4270.16|4271.6|4271.6|4270.16|4270.16|0
1605800880000|2020-11-19 15:48:00|4270.6|4270.6|4272.54|4272.54|4272.65|4272.65|4270.6|4270.6|0
1605800890000|2020-11-19 15:48:10|4272.1|4272.1|4270.73|4270.73|4272.1|4272.1|4270.73|4270.73|0
1605800900000|2020-11-19 15:48:20|4271.32|4271.32|4271.32|4271.32|4271.32|4271.32|4271.32|4271.32|0
1605800920000|2020-11-19 15:48:40|4270.73|4270.73|4270.03|4270.03|4270.73|4270.73|4269.81|4269.81|0
1605800940000|2020-11-19 15:49:00|4269.74|4269.74|4268.6|4268.6|4269.74|4269.74|4268.6|4268.6|0
1605800950000|2020-11-19 15:49:10|4269.55|4269.55|4271.25|4271.25|4271.54|4271.54|4269.55|4269.55|0
1605800960000|2020-11-19 15:49:20|4271|4271|4271.59|4271.59|4271.59|4271.59|4271|4271|0
1605800970000|2020-11-19 15:49:30|4271.37|4271.37|4271.61|4271.61|4271.61|4271.61|4271.37|4271.37|0
1605800990000|2020-11-19 15:49:50|4271.32|4271.32|4272|4272|4272|4272|4271.32|4271.32|0
1605801000000|2020-11-19 15:50:00|4271.78|4271.78|4272.76|4272.76|4273|4273|4271.78|4271.78|0
1605801010000|2020-11-19 15:50:10|4272.78|4272.78|4274.17|4274.17|4274.51|4274.51|4272.78|4272.78|0
1605801020000|2020-11-19 15:50:20|4273.92|4273.92|4274.22|4274.22|4274.22|4274.22|4273.92|4273.92|0
1605801030000|2020-11-19 15:50:30|4274|4274|4273.78|4273.78|4274|4274|4273.24|4273.24|0
1605801040000|2020-11-19 15:50:40|4273.49|4273.49|4273.24|4273.24|4273.78|4273.78|4273.24|4273.24|0
1605801050000|2020-11-19 15:50:50|4273|4273|4273.44|4273.44|4273.44|4273.44|4273|4273|0
1605801060000|2020-11-19 15:51:00|4273.92|4273.92|4274.22|4274.22|4274.22|4274.22|4273.68|4273.68|0
1605801070000|2020-11-19 15:51:10|4274.46|4274.46|4274.73|4274.73|4275.8|4275.8|4274.46|4274.46|0
1605801080000|2020-11-19 15:51:20|4274.29|4274.29|4274.29|4274.29|4274.29|4274.29|4274.29|4274.29|0
1605801090000|2020-11-19 15:51:30|4274.53|4274.53|4274.05|4274.05|4274.75|4274.75|4274.05|4274.05|0
1605801100000|2020-11-19 15:51:40|4273.76|4273.76|4273.76|4273.76|4273.76|4273.76|4273.76|4273.76|0
1605801110000|2020-11-19 15:51:50|4273.97|4273.97|4273.29|4273.29|4273.97|4273.97|4273.29|4273.29|0
1605801120000|2020-11-19 15:52:00|4273|4273|4269.45|4269.45|4273|4273|4269.45|4269.45|0
1605801130000|2020-11-19 15:52:10|4269.2|4269.2|4268.52|4268.52|4269.2|4269.2|4268.52|4268.52|0
1605801140000|2020-11-19 15:52:20|4268.23|4268.23|4268.47|4268.47|4268.99|4268.99|4268.23|4268.23|0
1605801150000|2020-11-19 15:52:30|4268.18|4268.18|4267.45|4267.45|4268.18|4268.18|4267.45|4267.45|0
1605801160000|2020-11-19 15:52:40|4267.96|4267.96|4267.96|4267.96|4267.96|4267.96|4267.96|4267.96|0
1605801170000|2020-11-19 15:52:50|4267.74|4267.74|4266.06|4266.06|4267.74|4267.74|4266.06|4266.06|0
1605801180000|2020-11-19 15:53:00|4266.28|4266.28|4268.3|4268.3|4268.3|4268.3|4266.28|4266.28|0
1605801190000|2020-11-19 15:53:10|4268.6|4268.6|4268.34|4268.34|4268.6|4268.6|4268.34|4268.34|0
1605801200000|2020-11-19 15:53:20|4268.04|4268.04|4267.83|4267.83|4268.04|4268.04|4267.83|4267.83|0
1605801210000|2020-11-19 15:53:30|4268.04|4268.04|4268.56|4268.56|4268.56|4268.56|4268.04|4268.04|0
1605801220000|2020-11-19 15:53:40|4268.04|4268.04|4268.26|4268.26|4268.26|4268.26|4268.04|4268.04|0
1605801230000|2020-11-19 15:53:50|4268.99|4268.99|4268.75|4268.75|4268.99|4268.99|4268.75|4268.75|0
1605801250000|2020-11-19 15:54:10|4268.53|4268.53|4268.53|4268.53|4268.53|4268.53|4268.53|4268.53|0
1605801260000|2020-11-19 15:54:20|4268.04|4268.04|4267.75|4267.75|4268.04|4268.04|4267.75|4267.75|0
1605801270000|2020-11-19 15:54:30|4267.53|4267.53|4267.53|4267.53|4267.53|4267.53|4267.53|4267.53|0
1605801280000|2020-11-19 15:54:40|4267.29|4267.29|4268.75|4268.75|4268.75|4268.75|4267.29|4267.29|0
1605801290000|2020-11-19 15:54:50|4269.33|4269.33|4269.8|4269.8|4269.8|4269.8|4269.33|4269.33|0
1605801300000|2020-11-19 15:55:00|4269.5|4269.5|4270.53|4270.53|4270.53|4270.53|4269.5|4269.5|0
1605801310000|2020-11-19 15:55:10|4270.82|4270.82|4272.23|4272.23|4272.23|4272.23|4270.82|4270.82|0
1605801320000|2020-11-19 15:55:20|4272.52|4272.52|4271.5|4271.5|4272.52|4272.52|4271.5|4271.5|0
1605801330000|2020-11-19 15:55:30|4271.2|4271.2|4271.5|4271.5|4271.5|4271.5|4271.2|4271.2|0
1605801340000|2020-11-19 15:55:40|4271.25|4271.25|4272.47|4272.47|4272.47|4272.47|4271.25|4271.25|0
1605801350000|2020-11-19 15:55:50|4272.69|4272.69|4272.93|4272.93|4272.93|4272.93|4272.69|4272.69|0
1605801360000|2020-11-19 15:56:00|4273.47|4273.47|4273.17|4273.17|4273.47|4273.47|4273.17|4273.17|0
1605801380000|2020-11-19 15:56:20|4273.61|4273.61|4274.22|4274.22|4274.22|4274.22|4273.61|4273.61|0
1605801390000|2020-11-19 15:56:30|4274.68|4274.68|4271.9|4271.9|4274.68|4274.68|4271.9|4271.9|0
1605801400000|2020-11-19 15:56:40|4271.66|4271.66|4271.66|4271.66|4271.66|4271.66|4271.66|4271.66|0
1605801410000|2020-11-19 15:56:50|4271.37|4271.37|4270.9|4270.9|4271.37|4271.37|4270.69|4270.69|0
1605801420000|2020-11-19 15:57:00|4270.42|4270.42|4270.44|4270.44|4270.44|4270.44|4270.2|4270.2|0
1605801430000|2020-11-19 15:57:10|4270.15|4270.15|4270.66|4270.66|4270.66|4270.66|4269.91|4269.91|0
1605801440000|2020-11-19 15:57:20|4270.9|4270.9|4270.15|4270.15|4271.2|4271.2|4270.15|4270.15|0
1605801450000|2020-11-19 15:57:30|4269.91|4269.91|4269.91|4269.91|4269.91|4269.91|4269.91|4269.91|0
1605801460000|2020-11-19 15:57:40|4269.32|4269.32|4268.09|4268.09|4269.32|4269.32|4268.09|4268.09|0
1605801470000|2020-11-19 15:57:50|4267.85|4267.85|4266.17|4266.17|4267.85|4267.85|4266.17|4266.17|0
1605801480000|2020-11-19 15:58:00|4266.47|4266.47|4266.32|4266.32|4266.47|4266.47|4265.44|4265.44|0
1605801490000|2020-11-19 15:58:10|4265.44|4265.44|4264.91|4264.91|4265.44|4265.44|4264.91|4264.91|0
1605801500000|2020-11-19 15:58:20|4264.69|4264.69|4264.39|4264.39|4264.69|4264.69|4264.39|4264.39|0
1605801510000|2020-11-19 15:58:30|4263.91|4263.91|4263.62|4263.62|4263.91|4263.91|4263.62|4263.62|0
1605801520000|2020-11-19 15:58:40|4263.51|4263.51|4263.2|4263.2|4263.55|4263.55|4263.2|4263.2|0
1605801530000|2020-11-19 15:58:50|4262.91|4262.91|4263.66|4263.66|4264.2|4264.2|4262.91|4262.91|0
1605801540000|2020-11-19 15:59:00|4263.69|4263.69|4263.98|4263.98|4263.98|4263.98|4263.69|4263.69|0
1605801550000|2020-11-19 15:59:10|4264.02|4264.02|4263.73|4263.73|4264.02|4264.02|4263.73|4263.73|0
1605801560000|2020-11-19 15:59:20|4263.27|4263.27|4263.27|4263.27|4263.27|4263.27|4263.27|4263.27|0
1605801570000|2020-11-19 15:59:30|4262.97|4262.97|4262.44|4262.44|4262.97|4262.97|4262.44|4262.44|0
1605801580000|2020-11-19 15:59:40|4262.73|4262.73|4262.22|4262.22|4262.73|4262.73|4262.22|4262.22|0
1605801590000|2020-11-19 15:59:50|4262.16|4262.16|4262.18|4262.18|4262.18|4262.18|4262.16|4262.16|0
1605801600000|2020-11-19 16:00:00|4261.45|4261.45|4260.5|4260.5|4261.45|4261.45|4260.5|4260.5|0
1605801610000|2020-11-19 16:00:10|4260.79|4260.79|4260.72|4260.72|4261.25|4261.25|4260.72|4260.72|0
1605801620000|2020-11-19 16:00:20|4260.42|4260.42|4258.65|4258.65|4260.42|4260.42|4258.65|4258.65|0
1605801630000|2020-11-19 16:00:30|4259.69|4259.69|4260.2|4260.2|4260.2|4260.2|4259.69|4259.69|0
1605801640000|2020-11-19 16:00:40|4259.91|4259.91|4259.91|4259.91|4259.91|4259.91|4259.91|4259.91|0
1605801660000|2020-11-19 16:01:00|4260.5|4260.5|4259.47|4259.47|4260.5|4260.5|4259.47|4259.47|0
1605801670000|2020-11-19 16:01:10|4258.99|4258.99|4259.69|4259.69|4259.69|4259.69|4258.99|4258.99|0
1605801680000|2020-11-19 16:01:20|4259.91|4259.91|4259.91|4259.91|4259.91|4259.91|4259.91|4259.91|0
1605801690000|2020-11-19 16:01:30|4260.2|4260.2|4262.18|4262.18|4262.18|4262.18|4260.2|4260.2|0
1605801700000|2020-11-19 16:01:40|4261.88|4261.88|4261.59|4261.59|4261.88|4261.88|4261.59|4261.59|0
1605801710000|2020-11-19 16:01:50|4261.3|4261.3|4261.3|4261.3|4261.3|4261.3|4261.3|4261.3|0
1605801720000|2020-11-19 16:02:00|4261.08|4261.08|4261.13|4261.13|4261.37|4261.37|4261.08|4261.08|0
1605801730000|2020-11-19 16:02:10|4260.83|4260.83|4260.1|4260.1|4260.83|4260.83|4260.1|4260.1|0
1605801740000|2020-11-19 16:02:20|4260.12|4260.12|4258.9|4258.9|4260.38|4260.38|4258.9|4258.9|0
1605801760000|2020-11-19 16:02:40|4259.14|4259.14|4259.14|4259.14|4259.14|4259.14|4259.14|4259.14|0
1605801770000|2020-11-19 16:02:50|4259.38|4259.38|4260.97|4260.97|4260.97|4260.97|4259.38|4259.38|0
1605801780000|2020-11-19 16:03:00|4261.27|4261.27|4262.27|4262.27|4262.27|4262.27|4261.27|4261.27|0
1605801800000|2020-11-19 16:03:20|4262.57|4262.57|4262.49|4262.49|4262.57|4262.57|4262.27|4262.27|0
1605801810000|2020-11-19 16:03:30|4262.78|4262.78|4263.37|4263.37|4263.37|4263.37|4262.78|4262.78|0
1605801820000|2020-11-19 16:03:40|4263.08|4263.08|4262.55|4262.55|4263.31|4263.31|4262.55|4262.55|0
1605801830000|2020-11-19 16:03:50|4262.85|4262.85|4260.84|4260.84|4263.14|4263.14|4260.62|4260.62|0
1605801840000|2020-11-19 16:04:00|4260.62|4260.62|4260.62|4260.62|4260.84|4260.84|4260.4|4260.4|0
1605801850000|2020-11-19 16:04:10|4261.35|4261.35|4262|4262|4263.32|4263.32|4261.35|4261.35|0
1605801860000|2020-11-19 16:04:20|4262.29|4262.29|4262.81|4262.81|4263.1|4263.1|4262.29|4262.29|0
1605801870000|2020-11-19 16:04:30|4262.56|4262.56|4262.27|4262.27|4262.56|4262.56|4262.27|4262.27|0
1605801880000|2020-11-19 16:04:40|4262.56|4262.56|4262.1|4262.1|4262.56|4262.56|4262.1|4262.1|0
1605801890000|2020-11-19 16:04:50|4261.81|4261.81|4261.45|4261.45|4262.1|4262.1|4261.45|4261.45|0
1605801900000|2020-11-19 16:05:00|4261.42|4261.42|4262.91|4262.91|4262.91|4262.91|4261.13|4261.13|0
1605801910000|2020-11-19 16:05:10|4263.2|4263.2|4261.2|4261.2|4263.2|4263.2|4261.2|4261.2|0
1605801930000|2020-11-19 16:05:30|4261.42|4261.42|4262.25|4262.25|4262.25|4262.25|4261.42|4261.42|0
1605801940000|2020-11-19 16:05:40|4262.49|4262.49|4262.47|4262.47|4262.49|4262.49|4262.25|4262.25|0
1605801950000|2020-11-19 16:05:50|4261.96|4261.96|4260.98|4260.98|4261.96|4261.96|4260.98|4260.98|0
1605801970000|2020-11-19 16:06:10|4261.28|4261.28|4262.08|4262.08|4262.08|4262.08|4261.28|4261.28|0
1605801980000|2020-11-19 16:06:20|4262.32|4262.32|4264.05|4264.05|4264.05|4264.05|4262.32|4262.32|0
1605801990000|2020-11-19 16:06:30|4263.76|4263.76|4263.51|4263.51|4263.8|4263.8|4263.51|4263.51|0
1605802000000|2020-11-19 16:06:40|4263.29|4263.29|4263.58|4263.58|4263.87|4263.87|4263.29|4263.29|0
1605802010000|2020-11-19 16:06:50|4263.29|4263.29|4262.53|4262.53|4263.29|4263.29|4262.53|4262.53|0
1605802020000|2020-11-19 16:07:00|4262.29|4262.29|4262.58|4262.58|4262.58|4262.58|4262.29|4262.29|0
1605802030000|2020-11-19 16:07:10|4262.57|4262.57|4261.53|4261.53|4262.57|4262.57|4261.53|4261.53|0
1605802050000|2020-11-19 16:07:30|4261.28|4261.28|4260.85|4260.85|4261.28|4261.28|4260.85|4260.85|0
1605802060000|2020-11-19 16:07:40|4261.07|4261.07|4261.65|4261.65|4262.14|4262.14|4261.07|4261.07|0
1605802070000|2020-11-19 16:07:50|4261.07|4261.07|4260.85|4260.85|4261.07|4261.07|4260.85|4260.85|0
1605802080000|2020-11-19 16:08:00|4261.14|4261.14|4260.14|4260.14|4261.14|4261.14|4259.9|4259.9|0
1605802090000|2020-11-19 16:08:10|4260.38|4260.38|4261.87|4261.87|4261.87|4261.87|4260.38|4260.38|0
1605802100000|2020-11-19 16:08:20|4262.11|4262.11|4261.82|4261.82|4262.11|4262.11|4261.82|4261.82|0
1605802110000|2020-11-19 16:08:30|4260.65|4260.65|4259.9|4259.9|4260.65|4260.65|4259.9|4259.9|0
1605802120000|2020-11-19 16:08:40|4259.86|4259.86|4257.91|4257.91|4259.86|4259.86|4257.91|4257.91|0
1605802130000|2020-11-19 16:08:50|4257.92|4257.92|4258.16|4258.16|4258.16|4258.16|4257.92|4257.92|0
1605802140000|2020-11-19 16:09:00|4258.82|4258.82|4258.82|4258.82|4258.82|4258.82|4258.82|4258.82|0
1605802160000|2020-11-19 16:09:20|4258.6|4258.6|4258.36|4258.36|4258.6|4258.6|4257.82|4257.82|0
1605802170000|2020-11-19 16:09:30|4258.6|4258.6|4258.6|4258.6|4258.6|4258.6|4258.6|4258.6|0
1605802180000|2020-11-19 16:09:40|4258.89|4258.89|4260.4|4260.4|4260.4|4260.4|4258.89|4258.89|0
1605802190000|2020-11-19 16:09:50|4260.11|4260.11|4259.61|4259.61|4260.44|4260.44|4259.61|4259.61|0
1605802200000|2020-11-19 16:10:00|4259.15|4259.15|4258.05|4258.05|4259.15|4259.15|4258.05|4258.05|0
1605802210000|2020-11-19 16:10:10|4257.57|4257.57|4257.58|4257.58|4257.58|4257.58|4257.57|4257.57|0
1605802220000|2020-11-19 16:10:20|4257.8|4257.8|4257.8|4257.8|4257.8|4257.8|4257.8|4257.8|0
1605802230000|2020-11-19 16:10:30|4258.58|4258.58|4259.55|4259.55|4259.55|4259.55|4258.34|4258.34|0
1605802240000|2020-11-19 16:10:40|4259.8|4259.8|4259.63|4259.63|4260.09|4260.09|4259.63|4259.63|0
1605802250000|2020-11-19 16:10:50|4259.41|4259.41|4261.04|4261.04|4261.04|4261.04|4259.41|4259.41|0
1605802260000|2020-11-19 16:11:00|4261.28|4261.28|4261.28|4261.28|4261.28|4261.28|4261.28|4261.28|0
1605802270000|2020-11-19 16:11:10|4261.06|4261.06|4260.33|4260.33|4261.06|4261.06|4260.33|4260.33|0
1605802280000|2020-11-19 16:11:20|4260.04|4260.04|4260.04|4260.04|4260.04|4260.04|4260.04|4260.04|0
1605802290000|2020-11-19 16:11:30|4260.7|4260.7|4260.01|4260.01|4260.7|4260.7|4260.01|4260.01|0
1605802300000|2020-11-19 16:11:40|4260.03|4260.03|4259.55|4259.55|4260.03|4260.03|4259.55|4259.55|0
1605802310000|2020-11-19 16:11:50|4259.25|4259.25|4258.74|4258.74|4259.25|4259.25|4258.74|4258.74|0
1605802320000|2020-11-19 16:12:00|4258.5|4258.5|4257.45|4257.45|4258.5|4258.5|4256.19|4256.19|0
1605802330000|2020-11-19 16:12:10|4257.69|4257.69|4257.99|4257.99|4257.99|4257.99|4257.48|4257.48|0
1605802340000|2020-11-19 16:12:20|4258.74|4258.74|4258.74|4258.74|4258.98|4258.98|4258.5|4258.5|0
1605802350000|2020-11-19 16:12:30|4258.52|4258.52|4258.28|4258.28|4258.52|4258.52|4258.28|4258.28|0
1605802360000|2020-11-19 16:12:40|4257.99|4257.99|4258.21|4258.21|4258.21|4258.21|4257.91|4257.91|0
1605802370000|2020-11-19 16:12:50|4257.91|4257.91|4257.91|4257.91|4257.91|4257.91|4257.91|4257.91|0
1605802380000|2020-11-19 16:13:00|4257.48|4257.48|4257.77|4257.77|4257.77|4257.77|4257.48|4257.48|0
1605802390000|2020-11-19 16:13:10|4257.53|4257.53|4258.96|4258.96|4258.96|4258.96|4257.53|4257.53|0
1605802400000|2020-11-19 16:13:20|4258.48|4258.48|4258.48|4258.48|4258.48|4258.48|4258.23|4258.23|0
1605802410000|2020-11-19 16:13:30|4258.72|4258.72|4258.72|4258.72|4258.72|4258.72|4258.72|4258.72|0
1605802420000|2020-11-19 16:13:40|4258.96|4258.96|4260.47|4260.47|4260.47|4260.47|4258.96|4258.96|0
1605802430000|2020-11-19 16:13:50|4260.25|4260.25|4259.68|4259.68|4260.25|4260.25|4259.68|4259.68|0
1605802450000|2020-11-19 16:14:10|4259.89|4259.89|4260.41|4260.41|4260.41|4260.41|4259.83|4259.83|0
1605802460000|2020-11-19 16:14:20|4260.63|4260.63|4261.16|4261.16|4261.16|4261.16|4260.63|4260.63|0
1605802470000|2020-11-19 16:14:30|4260.94|4260.94|4260.64|4260.64|4260.94|4260.94|4260.64|4260.64|0
1605802480000|2020-11-19 16:14:40|4261.45|4261.45|4261.45|4261.45|4261.45|4261.45|4261.45|4261.45|0
1605802490000|2020-11-19 16:14:50|4261.21|4261.21|4261.21|4261.21|4261.21|4261.21|4261.21|4261.21|0
1605802500000|2020-11-19 16:15:00|4262.13|4262.13|4262.47|4262.47|4262.47|4262.47|4261.89|4261.89|0
1605802510000|2020-11-19 16:15:10|4262.96|4262.96|4262.96|4262.96|4263.71|4263.71|4262.96|4262.96|0
1605802520000|2020-11-19 16:15:20|4262.72|4262.72|4263.89|4263.89|4263.89|4263.89|4262.2|4262.2|0
1605802530000|2020-11-19 16:15:30|4263.87|4263.87|4263.34|4263.34|4263.92|4263.92|4263.34|4263.34|0
1605802540000|2020-11-19 16:15:40|4263.58|4263.58|4262.46|4262.46|4263.8|4263.8|4262.46|4262.46|0
1605802550000|2020-11-19 16:15:50|4262.75|4262.75|4263.14|4263.14|4263.14|4263.14|4262.75|4262.75|0
1605802560000|2020-11-19 16:16:00|4263.39|4263.39|4264.6|4264.6|4264.6|4264.6|4263.39|4263.39|0
1605802570000|2020-11-19 16:16:10|4264.89|4264.89|4264.89|4264.89|4264.89|4264.89|4264.6|4264.6|0
1605802580000|2020-11-19 16:16:20|4264.6|4264.6|4264.6|4264.6|4264.6|4264.6|4264.6|4264.6|0
1605802590000|2020-11-19 16:16:30|4264.16|4264.16|4264.25|4264.25|4264.36|4264.36|4264.03|4264.03|0
1605802600000|2020-11-19 16:16:40|4264.27|4264.27|4264.5|4264.5|4264.5|4264.5|4264.27|4264.27|0
1605802610000|2020-11-19 16:16:50|4264.79|4264.79|4264.57|4264.57|4264.79|4264.79|4264.57|4264.57|0
1605802620000|2020-11-19 16:17:00|4264.28|4264.28|4264.04|4264.04|4264.72|4264.72|4264.04|4264.04|0
1605802630000|2020-11-19 16:17:10|4263.6|4263.6|4263.82|4263.82|4263.82|4263.82|4263.6|4263.6|0
1605802640000|2020-11-19 16:17:20|4264.04|4264.04|4265.25|4265.25|4265.25|4265.25|4264.04|4264.04|0
1605802650000|2020-11-19 16:17:30|4265.47|4265.47|4265.99|4265.99|4266.01|4266.01|4265.47|4265.47|0
1605802660000|2020-11-19 16:17:40|4266.01|4266.01|4265.4|4265.4|4266.01|4266.01|4265.4|4265.4|0
1605802670000|2020-11-19 16:17:50|4265.16|4265.16|4265.53|4265.53|4265.53|4265.53|4264.72|4264.72|0
1605802680000|2020-11-19 16:18:00|4265.82|4265.82|4266.31|4266.31|4266.31|4266.31|4265.82|4265.82|0
1605802690000|2020-11-19 16:18:10|4266.53|4266.53|4266.99|4266.99|4266.99|4266.99|4266.53|4266.53|0
1605802700000|2020-11-19 16:18:20|4266.75|4266.75|4266.45|4266.45|4267.04|4267.04|4266.45|4266.45|0
1605802710000|2020-11-19 16:18:30|4266.75|4266.75|4266.78|4266.78|4267.02|4267.02|4266.75|4266.75|0
1605802720000|2020-11-19 16:18:40|4266.49|4266.49|4266.27|4266.27|4266.49|4266.49|4266.27|4266.27|0
1605802730000|2020-11-19 16:18:50|4266.49|4266.49|4266.49|4266.49|4266.49|4266.49|4266.49|4266.49|0
1605802740000|2020-11-19 16:19:00|4267.24|4267.24|4268.7|4268.7|4268.99|4268.99|4267.24|4267.24|0
1605802750000|2020-11-19 16:19:10|4268.72|4268.72|4269.31|4269.31|4269.31|4269.31|4268.72|4268.72|0
1605802760000|2020-11-19 16:19:20|4269.02|4269.02|4269.26|4269.26|4269.26|4269.26|4269.02|4269.02|0
1605802770000|2020-11-19 16:19:30|4269.22|4269.22|4269.68|4269.68|4269.68|4269.68|4269.22|4269.22|0
1605802780000|2020-11-19 16:19:40|4269.97|4269.97|4270.19|4270.19|4270.73|4270.73|4269.97|4269.97|0
1605802790000|2020-11-19 16:19:50|4269.95|4269.95|4269.14|4269.14|4269.95|4269.95|4269.09|4269.09|0
1605802800000|2020-11-19 16:20:00|4269.22|4269.22|4268.24|4268.24|4269.22|4269.22|4268.24|4268.24|0
1605802810000|2020-11-19 16:20:10|4268.21|4268.21|4268.5|4268.5|4268.5|4268.5|4267.67|4267.67|0
1605802820000|2020-11-19 16:20:20|4268.72|4268.72|4269.31|4269.31|4269.31|4269.31|4268.72|4268.72|0
1605802830000|2020-11-19 16:20:30|4269.55|4269.55|4269.14|4269.14|4269.6|4269.6|4269.14|4269.14|0
1605802840000|2020-11-19 16:20:40|4268.85|4268.85|4269.4|4269.4|4269.84|4269.84|4268.85|4268.85|0
1605802850000|2020-11-19 16:20:50|4269.84|4269.84|4270.82|4270.82|4270.82|4270.82|4269.84|4269.84|0
1605802860000|2020-11-19 16:21:00|4270.52|4270.52|4270.82|4270.82|4270.82|4270.82|4270.52|4270.52|0
1605802870000|2020-11-19 16:21:10|4270.16|4270.16|4269.16|4269.16|4270.16|4270.16|4268.68|4268.68|0
1605802880000|2020-11-19 16:21:20|4269.45|4269.45|4269.16|4269.16|4269.45|4269.45|4269.16|4269.16|0
1605802890000|2020-11-19 16:21:30|4269.38|4269.38|4269.67|4269.67|4269.67|4269.67|4269.38|4269.38|0
1605802900000|2020-11-19 16:21:40|4270.19|4270.19|4272.4|4272.4|4272.4|4272.4|4270.19|4270.19|0
1605802910000|2020-11-19 16:21:50|4272.62|4272.62|4271.9|4271.9|4272.62|4272.62|4271.86|4271.86|0
1605802920000|2020-11-19 16:22:00|4271.65|4271.65|4270.92|4270.92|4271.65|4271.65|4270.44|4270.44|0
1605802930000|2020-11-19 16:22:10|4271.51|4271.51|4271.95|4271.95|4271.95|4271.95|4271.51|4271.51|0
1605802940000|2020-11-19 16:22:20|4271.93|4271.93|4272.68|4272.68|4272.68|4272.68|4271.92|4271.92|0
1605802950000|2020-11-19 16:22:30|4272.9|4272.9|4272.45|4272.45|4272.92|4272.92|4272.45|4272.45|0
1605802960000|2020-11-19 16:22:40|4272.47|4272.47|4272.45|4272.45|4272.47|4272.47|4272.45|4272.45|0
1605802970000|2020-11-19 16:22:50|4272.75|4272.75|4273.04|4273.04|4273.04|4273.04|4272.75|4272.75|0
1605802980000|2020-11-19 16:23:00|4273.28|4273.28|4273.28|4273.28|4273.28|4273.28|4273.28|4273.28|0
1605802990000|2020-11-19 16:23:10|4273.57|4273.57|4276.3|4276.3|4276.3|4276.3|4273.57|4273.57|0
1605803000000|2020-11-19 16:23:20|4276.59|4276.59|4276.08|4276.08|4276.59|4276.59|4276.08|4276.08|0
1605803010000|2020-11-19 16:23:30|4275.86|4275.86|4277.8|4277.8|4277.8|4277.8|4275.86|4275.86|0
1605803020000|2020-11-19 16:23:40|4278.04|4278.04|4278.25|4278.25|4278.25|4278.25|4277.79|4277.79|0
1605803030000|2020-11-19 16:23:50|4278.47|4278.47|4279.98|4279.98|4279.98|4279.98|4278.47|4278.47|0
1605803040000|2020-11-19 16:24:00|4280.2|4280.2|4280.46|4280.46|4281.14|4281.14|4280.2|4280.2|0
1605803050000|2020-11-19 16:24:10|4280.22|4280.22|4279.78|4279.78|4280.51|4280.51|4279.78|4279.78|0
1605803060000|2020-11-19 16:24:20|4280.08|4280.08|4279.17|4279.17|4280.51|4280.51|4279.17|4279.17|0
1605803070000|2020-11-19 16:24:30|4278.69|4278.69|4278.46|4278.46|4278.69|4278.69|4278.22|4278.22|0
1605803080000|2020-11-19 16:24:40|4278.75|4278.75|4280.02|4280.02|4280.02|4280.02|4278.75|4278.75|0
1605803090000|2020-11-19 16:24:50|4280.5|4280.5|4280.94|4280.94|4280.94|4280.94|4280.5|4280.5|0
1605803100000|2020-11-19 16:25:00|4280.9|4280.9|4280.49|4280.49|4280.99|4280.99|4280.49|4280.49|0
1605803110000|2020-11-19 16:25:10|4279.9|4279.9|4278.32|4278.32|4279.9|4279.9|4278.32|4278.32|0
1605803120000|2020-11-19 16:25:20|4278.1|4278.1|4278.1|4278.1|4278.1|4278.1|4278.1|4278.1|0
1605803130000|2020-11-19 16:25:30|4277.81|4277.81|4278.15|4278.15|4278.15|4278.15|4277.81|4277.81|0
1605803140000|2020-11-19 16:25:40|4277.67|4277.67|4278.15|4278.15|4278.15|4278.15|4277.67|4277.67|0
1605803150000|2020-11-19 16:25:50|4277.86|4277.86|4278.36|4278.36|4278.36|4278.36|4277.86|4277.86|0
1605803160000|2020-11-19 16:26:00|4278.06|4278.06|4276.39|4276.39|4278.06|4278.06|4276.39|4276.39|0
1605803170000|2020-11-19 16:26:10|4276.09|4276.09|4275.8|4275.8|4276.09|4276.09|4275.8|4275.8|0
1605803180000|2020-11-19 16:26:20|4275.76|4275.76|4275.22|4275.22|4275.76|4275.76|4275.22|4275.22|0
1605803190000|2020-11-19 16:26:30|4274.93|4274.93|4275.22|4275.22|4275.22|4275.22|4274.71|4274.71|0
1605803200000|2020-11-19 16:26:40|4275.18|4275.18|4274.67|4274.67|4275.21|4275.21|4274.38|4274.38|0
1605803210000|2020-11-19 16:26:50|4274.45|4274.45|4274.45|4274.45|4274.45|4274.45|4274.45|4274.45|0
1605803220000|2020-11-19 16:27:00|4274.42|4274.42|4273.96|4273.96|4274.42|4274.42|4273.96|4273.96|0
1605803230000|2020-11-19 16:27:10|4274.2|4274.2|4274.2|4274.2|4274.2|4274.2|4273.71|4273.71|0
1605803240000|2020-11-19 16:27:20|4274.69|4274.69|4275.16|4275.16|4275.16|4275.16|4274.16|4274.16|0
1605803250000|2020-11-19 16:27:30|4275.45|4275.45|4274.5|4274.5|4275.45|4275.45|4274.5|4274.5|0
1605803260000|2020-11-19 16:27:40|4274.75|4274.75|4274.18|4274.18|4274.75|4274.75|4274.18|4274.18|0
1605803270000|2020-11-19 16:27:50|4274.4|4274.4|4275.62|4275.62|4275.62|4275.62|4274.4|4274.4|0
1605803280000|2020-11-19 16:28:00|4275.6|4275.6|4276.27|4276.27|4276.56|4276.56|4275.6|4275.6|0
1605803290000|2020-11-19 16:28:10|4275.97|4275.97|4274.73|4274.73|4275.97|4275.97|4274.73|4274.73|0
1605803300000|2020-11-19 16:28:20|4274.74|4274.74|4273.81|4273.81|4274.74|4274.74|4273.26|4273.26|0
1605803310000|2020-11-19 16:28:30|4273.77|4273.77|4273.99|4273.99|4273.99|4273.99|4273.77|4273.77|0
1605803320000|2020-11-19 16:28:40|4273.77|4273.77|4273.02|4273.02|4273.77|4273.77|4273.02|4273.02|0
1605803330000|2020-11-19 16:28:50|4272.81|4272.81|4271.09|4271.09|4272.81|4272.81|4271.09|4271.09|0
1605803340000|2020-11-19 16:29:00|4270.65|4270.65|4271.03|4271.03|4271.83|4271.83|4270.59|4270.59|0
1605803350000|2020-11-19 16:29:10|4270.79|4270.79|4269.98|4269.98|4270.79|4270.79|4269.76|4269.76|0
1605803360000|2020-11-19 16:29:20|4269.76|4269.76|4270.32|4270.32|4270.32|4270.32|4269.52|4269.52|0
1605803370000|2020-11-19 16:29:30|4270.57|4270.57|4267.22|4267.22|4271.06|4271.06|4267.22|4267.22|0
1605803380000|2020-11-19 16:29:40|4266.86|4266.86|4267.49|4267.49|4267.49|4267.49|4266.07|4266.07|0
1605803390000|2020-11-19 16:29:50|4267.93|4267.93|4264.56|4264.56|4267.93|4267.93|4264.54|4264.54|0
1605860100000|2020-11-20 08:15:00|4300.88|4300.88|4303.17|4303.17|4304.07|4304.07|4300.64|4300.64|0
1605860110000|2020-11-20 08:15:10|4304.05|4304.05|4304.05|4304.05|4304.05|4304.05|4304.05|4304.05|0
1605860120000|2020-11-20 08:15:20|4303.39|4303.39|4302.54|4302.54|4303.39|4303.39|4302.54|4302.54|0
1605860130000|2020-11-20 08:15:30|4304.8|4304.8|4304.07|4304.07|4304.99|4304.99|4304.07|4304.07|0
1605860140000|2020-11-20 08:15:40|4304.66|4304.66|4305.12|4305.12|4305.12|4305.12|4304.66|4304.66|0
1605860150000|2020-11-20 08:15:50|4305.6|4305.6|4312.06|4312.06|4312.06|4312.06|4305.6|4305.6|0
1605860160000|2020-11-20 08:16:00|4312.31|4312.31|4311.92|4311.92|4312.84|4312.84|4311.92|4311.92|0
1605860170000|2020-11-20 08:16:10|4312.14|4312.14|4312.38|4312.38|4312.38|4312.38|4311.9|4311.9|0
1605860190000|2020-11-20 08:16:30|4314.52|4314.52|4311.04|4311.04|4314.52|4314.52|4311.04|4311.04|0
1605860200000|2020-11-20 08:16:40|4311.48|4311.48|4311.48|4311.48|4311.48|4311.48|4311.48|4311.48|0
1605860210000|2020-11-20 08:16:50|4311.77|4311.77|4312.26|4312.26|4312.26|4312.26|4311.77|4311.77|0
1605860220000|2020-11-20 08:17:00|4312.55|4312.55|4311.33|4311.33|4312.55|4312.55|4311.33|4311.33|0
1605860230000|2020-11-20 08:17:10|4310.16|4310.16|4310.16|4310.16|4310.16|4310.16|4310.16|4310.16|0
1605860240000|2020-11-20 08:17:20|4311.77|4311.77|4312.01|4312.01|4312.01|4312.01|4311.77|4311.77|0
1605860250000|2020-11-20 08:17:30|4311.53|4311.53|4310.92|4310.92|4311.53|4311.53|4310.92|4310.92|0
1605860260000|2020-11-20 08:17:40|4311.8|4311.8|4312.52|4312.52|4312.52|4312.52|4311.8|4311.8|0
1605860270000|2020-11-20 08:17:50|4312.28|4312.28|4311.45|4311.45|4312.28|4312.28|4310.87|4310.87|0
1605860280000|2020-11-20 08:18:00|4311.23|4311.23|4310.58|4310.58|4311.23|4311.23|4310.28|4310.28|0
1605860290000|2020-11-20 08:18:10|4309.19|4309.19|4307.5|4307.5|4309.19|4309.19|4307.5|4307.5|0
1605860300000|2020-11-20 08:18:20|4303.22|4303.22|4303.03|4303.03|4303.22|4303.22|4302.74|4302.74|0
1605860310000|2020-11-20 08:18:30|4303.47|4303.47|4303.47|4303.47|4303.47|4303.47|4303.47|4303.47|0
1605860320000|2020-11-20 08:18:40|4303.95|4303.95|4303.95|4303.95|4303.95|4303.95|4303.95|4303.95|0
1605860330000|2020-11-20 08:18:50|4304.39|4304.39|4307.29|4307.29|4307.29|4307.29|4304.39|4304.39|0
1605860340000|2020-11-20 08:19:00|4308.56|4308.56|4308.56|4308.56|4310.41|4310.41|4308.56|4308.56|0
1605860350000|2020-11-20 08:19:10|4306.95|4306.95|4306.8|4306.8|4306.95|4306.95|4306.22|4306.22|0
1605860360000|2020-11-20 08:19:20|4307.29|4307.29|4309.84|4309.84|4309.84|4309.84|4307.29|4307.29|0
1605860370000|2020-11-20 08:19:30|4309.4|4309.4|4308.38|4308.38|4309.4|4309.4|4308.38|4308.38|0
1605860380000|2020-11-20 08:19:40|4307.66|4307.66|4306.56|4306.56|4307.66|4307.66|4306.56|4306.56|0
1605860390000|2020-11-20 08:19:50|4305.03|4305.03|4304.01|4304.01|4305.03|4305.03|4303.76|4303.76|0
1605860400000|2020-11-20 08:20:00|4303.71|4303.71|4305.85|4305.85|4305.85|4305.85|4303.71|4303.71|0
1605860410000|2020-11-20 08:20:10|4305.97|4305.97|4305.73|4305.73|4305.97|4305.97|4305.73|4305.73|0
1605860420000|2020-11-20 08:20:20|4305.53|4305.53|4306.93|4306.93|4306.93|4306.93|4305.53|4305.53|0
1605860430000|2020-11-20 08:20:30|4306.69|4306.69|4305.27|4305.27|4306.69|4306.69|4305.27|4305.27|0
1605860440000|2020-11-20 08:20:40|4304.83|4304.83|4302.69|4302.69|4304.83|4304.83|4302.69|4302.69|0
1605860450000|2020-11-20 08:20:50|4301.81|4301.81|4301.22|4301.22|4301.81|4301.81|4301.22|4301.22|0
1605860460000|2020-11-20 08:21:00|4300.34|4300.34|4298.64|4298.64|4300.34|4300.34|4298.64|4298.64|0
1605860470000|2020-11-20 08:21:10|4299.52|4299.52|4300|4300|4300.29|4300.29|4299.52|4299.52|0
1605860480000|2020-11-20 08:21:20|4299.47|4299.47|4298.18|4298.18|4299.71|4299.71|4298.15|4298.15|0
1605860490000|2020-11-20 08:21:30|4297.94|4297.94|4297.94|4297.94|4297.94|4297.94|4297.94|4297.94|0
1605860500000|2020-11-20 08:21:40|4299.69|4299.69|4298.77|4298.77|4299.69|4299.69|4298.77|4298.77|0
1605860510000|2020-11-20 08:21:50|4298.28|4298.28|4297.53|4297.53|4298.28|4298.28|4297.53|4297.53|0
1605860520000|2020-11-20 08:22:00|4298.25|4298.25|4299.13|4299.13|4299.13|4299.13|4297.77|4297.77|0
1605860530000|2020-11-20 08:22:10|4299.79|4299.79|4299.79|4299.79|4299.79|4299.79|4299.79|4299.79|0
1605860540000|2020-11-20 08:22:20|4300.25|4300.25|4300.03|4300.03|4300.25|4300.25|4300.03|4300.03|0
1605860550000|2020-11-20 08:22:30|4300.33|4300.33|4300.33|4300.33|4300.33|4300.33|4300.33|4300.33|0
1605860560000|2020-11-20 08:22:40|4300.03|4300.03|4300.03|4300.03|4300.03|4300.03|4300.03|4300.03|0
1605860570000|2020-11-20 08:22:50|4300.28|4300.28|4300.06|4300.06|4300.28|4300.28|4300.06|4300.06|0
1605860580000|2020-11-20 08:23:00|4300.3|4300.3|4300.59|4300.59|4300.59|4300.59|4300.3|4300.3|0
1605860590000|2020-11-20 08:23:10|4299.71|4299.71|4299.71|4299.71|4299.71|4299.71|4299.71|4299.71|0
1605860600000|2020-11-20 08:23:20|4299.93|4299.93|4296.26|4296.26|4299.93|4299.93|4296.26|4296.26|0
1605860610000|2020-11-20 08:23:30|4296.75|4296.75|4298.59|4298.59|4298.59|4298.59|4296.75|4296.75|0
1605860620000|2020-11-20 08:23:40|4298.84|4298.84|4300.01|4300.01|4300.25|4300.25|4298.35|4298.35|0
1605860630000|2020-11-20 08:23:50|4299.42|4299.42|4302.01|4302.01|4302.01|4302.01|4298.4|4298.4|0
1605860640000|2020-11-20 08:24:00|4302.59|4302.59|4304.18|4304.18|4304.18|4304.18|4302.59|4302.59|0
1605860650000|2020-11-20 08:24:10|4304.47|4304.47|4305.8|4305.8|4305.8|4305.8|4304.47|4304.47|0
1605860660000|2020-11-20 08:24:20|4305.31|4305.31|4300.55|4300.55|4305.31|4305.31|4300.55|4300.55|0
1605860670000|2020-11-20 08:24:30|4300.56|4300.56|4299.75|4299.75|4300.56|4300.56|4299.75|4299.75|0
1605860680000|2020-11-20 08:24:40|4300.33|4300.33|4300.55|4300.55|4300.55|4300.55|4300.33|4300.33|0
1605860690000|2020-11-20 08:24:50|4299.87|4299.87|4298.99|4298.99|4299.87|4299.87|4298.7|4298.7|0
1605860700000|2020-11-20 08:25:00|4299.87|4299.87|4300.04|4300.04|4300.87|4300.87|4299.58|4299.58|0
1605860710000|2020-11-20 08:25:10|4300.62|4300.62|4300.57|4300.57|4301.06|4301.06|4299.53|4299.53|0
1605860720000|2020-11-20 08:25:20|4300.82|4300.82|4302.64|4302.64|4302.64|4302.64|4300.82|4300.82|0
1605860730000|2020-11-20 08:25:30|4301.74|4301.74|4302.67|4302.67|4303.25|4303.25|4301.74|4301.74|0
1605860740000|2020-11-20 08:25:40|4302.23|4302.23|4300.77|4300.77|4302.23|4302.23|4300.75|4300.75|0
1605860750000|2020-11-20 08:25:50|4300.53|4300.53|4300.53|4300.53|4300.53|4300.53|4300.53|4300.53|0
1605860760000|2020-11-20 08:26:00|4300.23|4300.23|4300.99|4300.99|4301.47|4301.47|4300.23|4300.23|0
1605860770000|2020-11-20 08:26:10|4300.75|4300.75|4300.5|4300.5|4300.75|4300.75|4299.53|4299.53|0
1605860780000|2020-11-20 08:26:20|4301.18|4301.18|4302.15|4302.15|4302.15|4302.15|4301.18|4301.18|0
1605860790000|2020-11-20 08:26:30|4301.91|4301.91|4302.56|4302.56|4302.8|4302.8|4301.86|4301.86|0
1605860800000|2020-11-20 08:26:40|4302.8|4302.8|4302.8|4302.8|4302.8|4302.8|4302.8|4302.8|0
1605860810000|2020-11-20 08:26:50|4302.44|4302.44|4302.97|4302.97|4302.97|4302.97|4302.44|4302.44|0
1605860820000|2020-11-20 08:27:00|4303.46|4303.46|4305.02|4305.02|4305.45|4305.45|4303.46|4303.46|0
1605860830000|2020-11-20 08:27:10|4304.77|4304.77|4306.14|4306.14|4307.31|4307.31|4304.77|4304.77|0
1605860840000|2020-11-20 08:27:20|4306.38|4306.38|4307.55|4307.55|4307.55|4307.55|4306.38|4306.38|0
1605860850000|2020-11-20 08:27:30|4307.06|4307.06|4306.6|4306.6|4307.79|4307.79|4306.6|4306.6|0
1605860860000|2020-11-20 08:27:40|4305.72|4305.72|4301.28|4301.28|4305.72|4305.72|4300.4|4300.4|0
1605860870000|2020-11-20 08:27:50|4300.99|4300.99|4296.75|4296.75|4301.87|4301.87|4296.17|4296.17|0
1605860880000|2020-11-20 08:28:00|4295.87|4295.87|4296.63|4296.63|4298.53|4298.53|4295.87|4295.87|0
1605860890000|2020-11-20 08:28:10|4296.19|4296.19|4296.78|4296.78|4297.6|4297.6|4296.19|4296.19|0
1605860900000|2020-11-20 08:28:20|4297.07|4297.07|4297.8|4297.8|4297.8|4297.8|4297.07|4297.07|0
1605860910000|2020-11-20 08:28:30|4297.02|4297.02|4297.6|4297.6|4297.6|4297.6|4297.02|4297.02|0
1605860920000|2020-11-20 08:28:40|4297.31|4297.31|4297.31|4297.31|4297.31|4297.31|4297.31|4297.31|0
1605860930000|2020-11-20 08:28:50|4297.53|4297.53|4296.24|4296.24|4297.82|4297.82|4296|4296|0
1605860940000|2020-11-20 08:29:00|4296.17|4296.17|4296.39|4296.39|4296.39|4296.39|4295.51|4295.51|0
1605860950000|2020-11-20 08:29:10|4296.88|4296.88|4298.83|4298.83|4299.12|4299.12|4296.88|4296.88|0
1605860960000|2020-11-20 08:29:20|4299.41|4299.41|4300.48|4300.48|4300.97|4300.97|4299.41|4299.41|0
1605860970000|2020-11-20 08:29:30|4300.19|4300.19|4300.72|4300.72|4300.97|4300.97|4300.19|4300.19|0
1605860980000|2020-11-20 08:29:40|4300.14|4300.14|4301.8|4301.8|4301.8|4301.8|4300.14|4300.14|0
1605860990000|2020-11-20 08:29:50|4301.75|4301.75|4301.41|4301.41|4301.75|4301.75|4301.17|4301.17|0
1605861000000|2020-11-20 08:30:00|4301.17|4301.17|4302.53|4302.53|4302.53|4302.53|4301.17|4301.17|0
1605861010000|2020-11-20 08:30:10|4302.82|4302.82|4307.28|4307.28|4307.28|4307.28|4302.82|4302.82|0
1605861020000|2020-11-20 08:30:20|4307.86|4307.86|4308.88|4308.88|4308.88|4308.88|4307.86|4307.86|0
1605861030000|2020-11-20 08:30:30|4308.64|4308.64|4306.37|4306.37|4308.64|4308.64|4306.37|4306.37|0
1605861040000|2020-11-20 08:30:40|4305.79|4305.79|4305.64|4305.64|4307.05|4307.05|4305.64|4305.64|0
1605861050000|2020-11-20 08:30:50|4306.08|4306.08|4304.06|4304.06|4306.08|4306.08|4304.06|4304.06|0
1605861060000|2020-11-20 08:31:00|4303.82|4303.82|4304.77|4304.77|4304.77|4304.77|4303.82|4303.82|0
1605861070000|2020-11-20 08:31:10|4305.49|4305.49|4304.82|4304.82|4305.54|4305.54|4304.82|4304.82|0
1605861080000|2020-11-20 08:31:20|4304.52|4304.52|4305.01|4305.01|4305.01|4305.01|4304.52|4304.52|0
1605861090000|2020-11-20 08:31:30|4304.77|4304.77|4302.72|4302.72|4304.77|4304.77|4302.48|4302.48|0
1605861100000|2020-11-20 08:31:40|4302.96|4302.96|4303.55|4303.55|4303.55|4303.55|4302.96|4302.96|0
1605861110000|2020-11-20 08:31:50|4306.47|4306.47|4306.69|4306.69|4306.69|4306.69|4306.47|4306.47|0
1605861120000|2020-11-20 08:32:00|4306.47|4306.47|4307.27|4307.27|4307.57|4307.57|4306.47|4306.47|0
1605861130000|2020-11-20 08:32:10|4307.57|4307.57|4307.81|4307.81|4307.81|4307.81|4307.57|4307.57|0
1605861140000|2020-11-20 08:32:20|4306.4|4306.4|4306.4|4306.4|4306.4|4306.4|4306.4|4306.4|0
1605861150000|2020-11-20 08:32:30|4306.64|4306.64|4306.88|4306.88|4306.88|4306.88|4306.64|4306.64|0
1605861160000|2020-11-20 08:32:40|4307.37|4307.37|4310.29|4310.29|4310.29|4310.29|4307.37|4307.37|0
1605861170000|2020-11-20 08:32:50|4310.72|4310.72|4312.04|4312.04|4312.04|4312.04|4310.72|4310.72|0
1605861180000|2020-11-20 08:33:00|4311.31|4311.31|4312.14|4312.14|4312.14|4312.14|4311.31|4311.31|0
1605861190000|2020-11-20 08:33:10|4311.85|4311.85|4312.38|4312.38|4312.38|4312.38|4311.85|4311.85|0
1605861200000|2020-11-20 08:33:20|4312.09|4312.09|4312.33|4312.33|4312.92|4312.92|4311.5|4311.5|0
1605861220000|2020-11-20 08:33:40|4312.99|4312.99|4313.52|4313.52|4314.13|4314.13|4312.99|4312.99|0
1605861230000|2020-11-20 08:33:50|4313.28|4313.28|4313.67|4313.67|4313.88|4313.88|4313.28|4313.28|0
1605861240000|2020-11-20 08:34:00|4314.42|4314.42|4314.66|4314.66|4314.66|4314.66|4314.42|4314.42|0
1605861250000|2020-11-20 08:34:10|4314.96|4314.96|4317|4317|4317|4317|4314.96|4314.96|0
1605861260000|2020-11-20 08:34:20|4316.7|4316.7|4316.7|4316.7|4316.7|4316.7|4316.7|4316.7|0
1605861270000|2020-11-20 08:34:30|4315.8|4315.8|4314.83|4314.83|4316.05|4316.05|4314.83|4314.83|0
1605861280000|2020-11-20 08:34:40|4315.05|4315.05|4315.05|4315.05|4315.05|4315.05|4315.05|4315.05|0
1605861290000|2020-11-20 08:34:50|4314.81|4314.81|4314.76|4314.76|4315.05|4315.05|4314.76|4314.76|0
1605861300000|2020-11-20 08:35:00|4315|4315|4315.08|4315.08|4315.08|4315.08|4315|4315|0
1605861320000|2020-11-20 08:35:20|4315.74|4315.74|4315.6|4315.6|4315.74|4315.74|4315.3|4315.3|0
1605861330000|2020-11-20 08:35:30|4314.84|4314.84|4314.38|4314.38|4314.84|4314.84|4314.04|4314.04|0
1605861340000|2020-11-20 08:35:40|4313.21|4313.21|4313.21|4313.21|4313.21|4313.21|4313.21|4313.21|0
1605861350000|2020-11-20 08:35:50|4312.63|4312.63|4312.63|4312.63|4312.63|4312.63|4312.39|4312.39|0
1605861360000|2020-11-20 08:36:00|4311.97|4311.97|4311.97|4311.97|4311.97|4311.97|4311.97|4311.97|0
1605861370000|2020-11-20 08:36:10|4310.61|4310.61|4309.88|4309.88|4310.61|4310.61|4309.73|4309.73|0
1605861390000|2020-11-20 08:36:30|4310.46|4310.46|4308.5|4308.5|4310.7|4310.7|4308.5|4308.5|0
1605861400000|2020-11-20 08:36:40|4308.93|4308.93|4311.58|4311.58|4311.58|4311.58|4308.93|4308.93|0
1605861410000|2020-11-20 08:36:50|4312.17|4312.17|4311.92|4311.92|4312.17|4312.17|4311.92|4311.92|0
1605861430000|2020-11-20 08:37:10|4311.68|4311.68|4311.46|4311.46|4311.68|4311.68|4311.46|4311.46|0
1605861440000|2020-11-20 08:37:20|4311.17|4311.17|4310.25|4310.25|4311.17|4311.17|4310.25|4310.25|0
1605861450000|2020-11-20 08:37:30|4309.95|4309.95|4310.2|4310.2|4310.2|4310.2|4309.95|4309.95|0
1605861460000|2020-11-20 08:37:40|4309.95|4309.95|4306.6|4306.6|4309.95|4309.95|4306.6|4306.6|0
1605861470000|2020-11-20 08:37:50|4305.72|4305.72|4305.53|4305.53|4305.72|4305.72|4304.7|4304.7|0
1605861480000|2020-11-20 08:38:00|4305.58|4305.58|4305.8|4305.8|4306.63|4306.63|4305.58|4305.58|0
1605861490000|2020-11-20 08:38:10|4305.14|4305.14|4305.14|4305.14|4305.14|4305.14|4305.14|4305.14|0
1605861500000|2020-11-20 08:38:20|4304.66|4304.66|4304.6|4304.6|4304.66|4304.66|4304.6|4304.6|0
1605861510000|2020-11-20 08:38:30|4304.17|4304.17|4302.8|4302.8|4304.17|4304.17|4302.8|4302.8|0
1605861520000|2020-11-20 08:38:40|4302.56|4302.56|4301.05|4301.05|4302.56|4302.56|4301.05|4301.05|0
1605861530000|2020-11-20 08:38:50|4301.29|4301.29|4301.29|4301.29|4301.29|4301.29|4301.29|4301.29|0
1605861540000|2020-11-20 08:39:00|4302.56|4302.56|4302.34|4302.34|4303.29|4303.29|4302.34|4302.34|0
1605861560000|2020-11-20 08:39:20|4302.4|4302.4|4303.28|4303.28|4303.57|4303.57|4302.4|4302.4|0
1605861570000|2020-11-20 08:39:30|4304.49|4304.49|4304.49|4304.49|4304.49|4304.49|4304.49|4304.49|0
1605861580000|2020-11-20 08:39:40|4305.8|4305.8|4305.51|4305.51|4305.8|4305.8|4305.51|4305.51|0
1605861590000|2020-11-20 08:39:50|4306.39|4306.39|4306.39|4306.39|4306.39|4306.39|4306.39|4306.39|0
1605861600000|2020-11-20 08:40:00|4306.1|4306.1|4305.88|4305.88|4306.1|4306.1|4305.88|4305.88|0
1605861610000|2020-11-20 08:40:10|4306.46|4306.46|4306.46|4306.46|4306.46|4306.46|4306.46|4306.46|0
1605861620000|2020-11-20 08:40:20|4306.95|4306.95|4305.59|4305.59|4306.95|4306.95|4305.59|4305.59|0
1605861630000|2020-11-20 08:40:30|4305.34|4305.34|4304.42|4304.42|4305.34|4305.34|4304.42|4304.42|0
1605861640000|2020-11-20 08:40:40|4304.66|4304.66|4305.85|4305.85|4305.85|4305.85|4304.66|4304.66|0
1605861650000|2020-11-20 08:40:50|4306.51|4306.51|4306.8|4306.8|4306.8|4306.8|4306.51|4306.51|0
1605861660000|2020-11-20 08:41:00|4307.09|4307.09|4307.36|4307.36|4308.28|4308.28|4307.09|4307.09|0
1605861670000|2020-11-20 08:41:10|4307.95|4307.95|4308.24|4308.24|4308.24|4308.24|4307.95|4307.95|0
1605861680000|2020-11-20 08:41:20|4308.53|4308.53|4313.74|4313.74|4313.74|4313.74|4308.53|4308.53|0
1605861690000|2020-11-20 08:41:30|4314.88|4314.88|4314.23|4314.23|4314.88|4314.88|4314.1|4314.1|0
1605861700000|2020-11-20 08:41:40|4313.35|4313.35|4315.45|4315.45|4315.45|4315.45|4313.35|4313.35|0
1605861710000|2020-11-20 08:41:50|4315.15|4315.15|4314.86|4314.86|4315.15|4315.15|4314.38|4314.38|0
1605861720000|2020-11-20 08:42:00|4315.1|4315.1|4314.86|4314.86|4315.1|4315.1|4314.86|4314.86|0
1605861730000|2020-11-20 08:42:10|4315.35|4315.35|4315.1|4315.1|4315.78|4315.78|4315.1|4315.1|0
1605861740000|2020-11-20 08:42:20|4315.35|4315.35|4315.15|4315.15|4315.35|4315.35|4315.1|4315.1|0
1605861750000|2020-11-20 08:42:30|4314.91|4314.91|4314.37|4314.37|4314.91|4314.91|4314.37|4314.37|0
1605861760000|2020-11-20 08:42:40|4315.34|4315.34|4315.1|4315.1|4315.34|4315.34|4315.1|4315.1|0
1605861770000|2020-11-20 08:42:50|4314.86|4314.86|4314.59|4314.59|4315.1|4315.1|4314.29|4314.29|0
1605861780000|2020-11-20 08:43:00|4314.93|4314.93|4314.34|4314.34|4314.93|4314.93|4314.34|4314.34|0
1605861790000|2020-11-20 08:43:10|4314.1|4314.1|4313.75|4313.75|4314.1|4314.1|4313.16|4313.16|0
1605861800000|2020-11-20 08:43:20|4313.45|4313.45|4312.68|4312.68|4313.45|4313.45|4312.68|4312.68|0
1605861810000|2020-11-20 08:43:30|4312.92|4312.92|4313.8|4313.8|4313.8|4313.8|4312.92|4312.92|0
1605861820000|2020-11-20 08:43:40|4312.41|4312.41|4311.24|4311.24|4312.41|4312.41|4311.24|4311.24|0
1605861830000|2020-11-20 08:43:50|4311.48|4311.48|4309.1|4309.1|4311.48|4311.48|4308.51|4308.51|0
1605861840000|2020-11-20 08:44:00|4308.32|4308.32|4306.85|4306.85|4308.32|4308.32|4306.85|4306.85|0
1605861850000|2020-11-20 08:44:10|4308.29|4308.29|4308.07|4308.07|4308.29|4308.29|4308.07|4308.07|0
1605861860000|2020-11-20 08:44:20|4306.22|4306.22|4305.81|4305.81|4306.22|4306.22|4305.56|4305.56|0
1605861870000|2020-11-20 08:44:30|4306.39|4306.39|4306.88|4306.88|4308.05|4308.05|4306.39|4306.39|0
1605861880000|2020-11-20 08:44:40|4307.76|4307.76|4307.76|4307.76|4307.76|4307.76|4307.76|4307.76|0
1605861900000|2020-11-20 08:45:00|4307.46|4307.46|4308.19|4308.19|4308.43|4308.43|4307.46|4307.46|0
1605861920000|2020-11-20 08:45:20|4308.48|4308.48|4309.6|4309.6|4309.6|4309.6|4308.47|4308.47|0
1605861930000|2020-11-20 08:45:30|4310.03|4310.03|4310.62|4310.62|4310.62|4310.62|4310.03|4310.03|0
1605861940000|2020-11-20 08:45:40|4310.33|4310.33|4310.33|4310.33|4310.33|4310.33|4310.33|4310.33|0
1605861950000|2020-11-20 08:45:50|4310.98|4310.98|4311.57|4311.57|4311.57|4311.57|4310.98|4310.98|0
1605861960000|2020-11-20 08:46:00|4312.3|4312.3|4312.3|4312.3|4312.3|4312.3|4312.3|4312.3|0
1605861980000|2020-11-20 08:46:20|4312|4312|4310.64|4310.64|4312|4312|4310.64|4310.64|0
1605861990000|2020-11-20 08:46:30|4310.69|4310.69|4310.69|4310.69|4310.69|4310.69|4310.69|4310.69|0
1605862000000|2020-11-20 08:46:40|4311.18|4311.18|4311.18|4311.18|4311.18|4311.18|4311.18|4311.18|0
1605862010000|2020-11-20 08:46:50|4312.06|4312.06|4312.06|4312.06|4312.06|4312.06|4312.06|4312.06|0
1605862020000|2020-11-20 08:47:00|4312.27|4312.27|4310.35|4310.35|4312.27|4312.27|4310.35|4310.35|0
1605862030000|2020-11-20 08:47:10|4311.03|4311.03|4311.27|4311.27|4311.27|4311.27|4311.03|4311.03|0
1605862040000|2020-11-20 08:47:20|4311.49|4311.49|4313.83|4313.83|4314.05|4314.05|4311.49|4311.49|0
1605862050000|2020-11-20 08:47:30|4314.42|4314.42|4316.15|4316.15|4316.15|4316.15|4314.42|4314.42|0
1605862060000|2020-11-20 08:47:40|4315.71|4315.71|4316.37|4316.37|4316.37|4316.37|4315.71|4315.71|0
1605862070000|2020-11-20 08:47:50|4315.88|4315.88|4313.42|4313.42|4315.88|4315.88|4313.42|4313.42|0
1605862090000|2020-11-20 08:48:10|4312.54|4312.54|4312.54|4312.54|4312.54|4312.54|4312.54|4312.54|0
1605862100000|2020-11-20 08:48:20|4312.56|4312.56|4311.78|4311.78|4312.56|4312.56|4311.78|4311.78|0
1605862110000|2020-11-20 08:48:30|4311.56|4311.56|4312.03|4312.03|4312.03|4312.03|4311.56|4311.56|0
1605862120000|2020-11-20 08:48:40|4312.61|4312.61|4312.1|4312.1|4312.61|4312.61|4312.1|4312.1|0
1605862130000|2020-11-20 08:48:50|4311.86|4311.86|4311.86|4311.86|4311.86|4311.86|4311.86|4311.86|0
1605862140000|2020-11-20 08:49:00|4311.64|4311.64|4311.05|4311.05|4311.64|4311.64|4311.05|4311.05|0
1605862150000|2020-11-20 08:49:10|4310.81|4310.81|4310.13|4310.13|4310.81|4310.81|4310.13|4310.13|0
1605862160000|2020-11-20 08:49:20|4309.47|4309.47|4309.67|4309.67|4309.67|4309.67|4309.23|4309.23|0
1605862170000|2020-11-20 08:49:30|4309.96|4309.96|4309.29|4309.29|4310.02|4310.02|4309.29|4309.29|0
1605862180000|2020-11-20 08:49:40|4308.56|4308.56|4306.41|4306.41|4308.56|4308.56|4305.97|4305.97|0
1605862190000|2020-11-20 08:49:50|4307.19|4307.19|4308.93|4308.93|4308.93|4308.93|4307.19|4307.19|0
1605862200000|2020-11-20 08:50:00|4309.18|4309.18|4309.18|4309.18|4309.18|4309.18|4309.18|4309.18|0
1605862210000|2020-11-20 08:50:10|4308|4308|4307.35|4307.35|4308.3|4308.3|4307.35|4307.35|0
1605862230000|2020-11-20 08:50:30|4308.23|4308.23|4308.23|4308.23|4308.23|4308.23|4308.23|4308.23|0
1605862240000|2020-11-20 08:50:40|4307.94|4307.94|4308.42|4308.42|4308.42|4308.42|4307.94|4307.94|0
1605862250000|2020-11-20 08:50:50|4309.3|4309.3|4309.3|4309.3|4309.54|4309.54|4309.3|4309.3|0
1605862260000|2020-11-20 08:51:00|4308.86|4308.86|4308.86|4308.86|4308.86|4308.86|4308.57|4308.57|0
1605862270000|2020-11-20 08:51:10|4308.57|4308.57|4308.35|4308.35|4308.57|4308.57|4308.35|4308.35|0
1605862280000|2020-11-20 08:51:20|4309.13|4309.13|4308.35|4308.35|4309.13|4309.13|4308.35|4308.35|0
1605862290000|2020-11-20 08:51:30|4308.11|4308.11|4308.11|4308.11|4308.11|4308.11|4308.11|4308.11|0
1605862310000|2020-11-20 08:51:50|4307.86|4307.86|4307.63|4307.63|4307.86|4307.86|4307.57|4307.57|0
1605862320000|2020-11-20 08:52:00|4307.85|4307.85|4308.73|4308.73|4308.73|4308.73|4307.85|4307.85|0
1605862330000|2020-11-20 08:52:10|4309.46|4309.46|4308.09|4308.09|4309.46|4309.46|4308.09|4308.09|0
1605862340000|2020-11-20 08:52:20|4309.26|4309.26|4309.26|4309.26|4309.26|4309.26|4309.26|4309.26|0
1605862350000|2020-11-20 08:52:30|4309.99|4309.99|4310.03|4310.03|4310.03|4310.03|4309.99|4309.99|0
1605862370000|2020-11-20 08:52:50|4309.73|4309.73|4309.49|4309.49|4309.73|4309.73|4309.49|4309.49|0
1605862380000|2020-11-20 08:53:00|4308.9|4308.9|4308.9|4308.9|4308.9|4308.9|4308.9|4308.9|0
1605862390000|2020-11-20 08:53:10|4309.2|4309.2|4308.96|4308.96|4309.2|4309.2|4308.96|4308.96|0
1605862410000|2020-11-20 08:53:30|4308.37|4308.37|4308.37|4308.37|4308.37|4308.37|4308.37|4308.37|0
1605862420000|2020-11-20 08:53:40|4308.08|4308.08|4307.15|4307.15|4308.08|4308.08|4307.15|4307.15|0
1605862430000|2020-11-20 08:53:50|4307.74|4307.74|4308.76|4308.76|4308.76|4308.76|4307.74|4307.74|0
1605862440000|2020-11-20 08:54:00|4310.56|4310.56|4310.02|4310.02|4310.56|4310.56|4310.02|4310.02|0
1605862450000|2020-11-20 08:54:10|4309.1|4309.1|4308.49|4308.49|4309.1|4309.1|4307.91|4307.91|0
1605862460000|2020-11-20 08:54:20|4307.91|4307.91|4308.49|4308.49|4308.79|4308.79|4307.91|4307.91|0
1605862470000|2020-11-20 08:54:30|4308.74|4308.74|4310.76|4310.76|4310.76|4310.76|4308.74|4308.74|0
1605862480000|2020-11-20 08:54:40|4311|4311|4313.92|4313.92|4313.92|4313.92|4311|4311|0
1605862490000|2020-11-20 08:54:50|4314.14|4314.14|4315.86|4315.86|4315.86|4315.86|4314.09|4314.09|0
1605862500000|2020-11-20 08:55:00|4316.47|4316.47|4313.7|4313.7|4316.71|4316.71|4313.7|4313.7|0
1605862510000|2020-11-20 08:55:10|4313.45|4313.45|4311.43|4311.43|4313.45|4313.45|4311.43|4311.43|0
1605862520000|2020-11-20 08:55:20|4311.67|4311.67|4311.38|4311.38|4311.67|4311.67|4311.38|4311.38|0
1605862530000|2020-11-20 08:55:30|4311.89|4311.89|4312.11|4312.11|4312.11|4312.11|4311.89|4311.89|0
1605862550000|2020-11-20 08:55:50|4311.55|4311.55|4311.26|4311.26|4311.84|4311.84|4311.26|4311.26|0
1605862560000|2020-11-20 08:56:00|4310.77|4310.77|4310.77|4310.77|4310.77|4310.77|4310.77|4310.77|0
1605862580000|2020-11-20 08:56:20|4311.01|4311.01|4311.01|4311.01|4311.01|4311.01|4311.01|4311.01|0
1605862590000|2020-11-20 08:56:30|4311.48|4311.48|4311.77|4311.77|4312.06|4312.06|4311.48|4311.48|0
1605862600000|2020-11-20 08:56:40|4311.48|4311.48|4309.34|4309.34|4311.77|4311.77|4309.34|4309.34|0
1605862610000|2020-11-20 08:56:50|4308.34|4308.34|4305.12|4305.12|4308.34|4308.34|4304.88|4304.88|0
1605862620000|2020-11-20 08:57:00|4305.41|4305.41|4305.63|4305.63|4305.87|4305.87|4305.41|4305.41|0
1605862630000|2020-11-20 08:57:10|4306.12|4306.12|4308.18|4308.18|4308.47|4308.47|4306.12|4306.12|0
1605862640000|2020-11-20 08:57:20|4307.7|4307.7|4307.82|4307.82|4308.26|4308.26|4307.7|4307.7|0
1605862650000|2020-11-20 08:57:30|4307.33|4307.33|4307.21|4307.21|4307.33|4307.33|4306.75|4306.75|0
1605862660000|2020-11-20 08:57:40|4308.42|4308.42|4305.7|4305.7|4308.42|4308.42|4305.7|4305.7|0
1605862670000|2020-11-20 08:57:50|4305.99|4305.99|4305.31|4305.31|4305.99|4305.99|4305.31|4305.31|0
1605862680000|2020-11-20 08:58:00|4304.83|4304.83|4304.24|4304.24|4304.83|4304.83|4304.24|4304.24|0
1605862690000|2020-11-20 08:58:10|4304.48|4304.48|4304.48|4304.48|4304.48|4304.48|4304.48|4304.48|0
1605862700000|2020-11-20 08:58:20|4304.73|4304.73|4305.31|4305.31|4305.31|4305.31|4304.73|4304.73|0
1605862710000|2020-11-20 08:58:30|4305.5|4305.5|4305.5|4305.5|4305.5|4305.5|4305.5|4305.5|0
1605862720000|2020-11-20 08:58:40|4305.26|4305.26|4305.31|4305.31|4305.55|4305.55|4305.26|4305.26|0
1605862730000|2020-11-20 08:58:50|4305.02|4305.02|4305.16|4305.16|4306.33|4306.33|4304.67|4304.67|0
1605862740000|2020-11-20 08:59:00|4306.04|4306.04|4306.04|4306.04|4306.04|4306.04|4306.04|4306.04|0
1605862750000|2020-11-20 08:59:10|4305.41|4305.41|4304.92|4304.92|4305.41|4305.41|4304.92|4304.92|0
1605862760000|2020-11-20 08:59:20|4305.36|4305.36|4305.36|4305.36|4305.36|4305.36|4305.36|4305.36|0
1605862770000|2020-11-20 08:59:30|4305.94|4305.94|4305.94|4305.94|4305.94|4305.94|4305.94|4305.94|0
1605862780000|2020-11-20 08:59:40|4305.97|4305.97|4307.85|4307.85|4307.85|4307.85|4305.97|4305.97|0
1605862790000|2020-11-20 08:59:50|4307.9|4307.9|4310.53|4310.53|4310.53|4310.53|4307.9|4307.9|0
1605862800000|2020-11-20 09:00:00|4310.09|4310.09|4308.78|4308.78|4310.31|4310.31|4308.78|4308.78|0
1605862810000|2020-11-20 09:00:10|4309.07|4309.07|4309.36|4309.36|4309.36|4309.36|4309.07|4309.07|0
1605862830000|2020-11-20 09:00:30|4309.38|4309.38|4308.9|4308.9|4309.38|4309.38|4308.46|4308.46|0
1605862850000|2020-11-20 09:00:50|4308.88|4308.88|4307.69|4307.69|4308.88|4308.88|4307.69|4307.69|0
1605862860000|2020-11-20 09:01:00|4306.74|4306.74|4305.85|4305.85|4306.74|4306.74|4305.85|4305.85|0
1605862880000|2020-11-20 09:01:20|4306.12|4306.12|4306.07|4306.07|4306.12|4306.12|4306.07|4306.07|0
1605862890000|2020-11-20 09:01:30|4306.12|4306.12|4306.76|4306.76|4306.76|4306.76|4306.12|4306.12|0
1605862910000|2020-11-20 09:01:50|4303.94|4303.94|4301.01|4301.01|4303.96|4303.96|4301.01|4301.01|0
1605862920000|2020-11-20 09:02:00|4301.31|4301.31|4301.31|4301.31|4301.31|4301.31|4301.31|4301.31|0
1605862930000|2020-11-20 09:02:10|4301.89|4301.89|4302.62|4302.62|4302.62|4302.62|4301.89|4301.89|0
1605862940000|2020-11-20 09:02:20|4302.84|4302.84|4302.47|4302.47|4302.84|4302.84|4302.25|4302.25|0
1605862950000|2020-11-20 09:02:30|4302.23|4302.23|4301.99|4301.99|4302.23|4302.23|4301.99|4301.99|0
1605862960000|2020-11-20 09:02:40|4301.77|4301.77|4301.99|4301.99|4301.99|4301.99|4301.77|4301.77|0
1605862970000|2020-11-20 09:02:50|4301.31|4301.31|4297.12|4297.12|4301.31|4301.31|4297.12|4297.12|0
1605862980000|2020-11-20 09:03:00|4297.56|4297.56|4296.93|4296.93|4297.8|4297.8|4296.93|4296.93|0
1605862990000|2020-11-20 09:03:10|4297.51|4297.51|4297.29|4297.29|4297.8|4297.8|4297.29|4297.29|0
1605863000000|2020-11-20 09:03:20|4298.17|4298.17|4297.07|4297.07|4299.09|4299.09|4297.07|4297.07|0
1605863010000|2020-11-20 09:03:30|4297.29|4297.29|4297.29|4297.29|4297.29|4297.29|4297.29|4297.29|0
1605863020000|2020-11-20 09:03:40|4296.83|4296.83|4296.3|4296.3|4296.83|4296.83|4296.3|4296.3|0
1605863030000|2020-11-20 09:03:50|4296.08|4296.08|4295.83|4295.83|4296.08|4296.08|4295.83|4295.83|0
1605863040000|2020-11-20 09:04:00|4296.13|4296.13|4295.54|4295.54|4296.13|4296.13|4295.54|4295.54|0
1605863050000|2020-11-20 09:04:10|4296.71|4296.71|4296.71|4296.71|4296.71|4296.71|4296.71|4296.71|0
1605863060000|2020-11-20 09:04:20|4297.2|4297.2|4297.2|4297.2|4297.2|4297.2|4297.2|4297.2|0
1605863070000|2020-11-20 09:04:30|4297.68|4297.68|4298.8|4298.8|4298.8|4298.8|4297.68|4297.68|0
1605863080000|2020-11-20 09:04:40|4297.87|4297.87|4297.87|4297.87|4297.87|4297.87|4297.87|4297.87|0
1605863100000|2020-11-20 09:05:00|4299.43|4299.43|4298.67|4298.67|4300.23|4300.23|4298.67|4298.67|0
1605863110000|2020-11-20 09:05:10|4298.89|4298.89|4299.11|4299.11|4299.11|4299.11|4298.89|4298.89|0
1605863120000|2020-11-20 09:05:20|4298.67|4298.67|4298.43|4298.43|4298.67|4298.67|4298.43|4298.43|0
1605863130000|2020-11-20 09:05:30|4297.99|4297.99|4297.51|4297.51|4297.99|4297.99|4297.51|4297.51|0
1605863140000|2020-11-20 09:05:40|4297.46|4297.46|4297.7|4297.7|4297.7|4297.7|4297.22|4297.22|0
1605863150000|2020-11-20 09:05:50|4297.02|4297.02|4297.31|4297.31|4297.31|4297.31|4297.02|4297.02|0
1605863160000|2020-11-20 09:06:00|4297.61|4297.61|4297.61|4297.61|4297.61|4297.61|4297.31|4297.31|0
1605863170000|2020-11-20 09:06:10|4298.33|4298.33|4299.91|4299.91|4299.91|4299.91|4297.99|4297.99|0
1605863190000|2020-11-20 09:06:30|4299.89|4299.89|4299.23|4299.23|4299.89|4299.89|4299.23|4299.23|0
1605863200000|2020-11-20 09:06:40|4298.94|4298.94|4297.68|4297.68|4298.94|4298.94|4297.68|4297.68|0
1605863210000|2020-11-20 09:06:50|4297.97|4297.97|4298.21|4298.21|4298.21|4298.21|4297.97|4297.97|0
1605863220000|2020-11-20 09:07:00|4297.92|4297.92|4293.47|4293.47|4297.92|4297.92|4293.47|4293.47|0
1605863240000|2020-11-20 09:07:20|4294.15|4294.15|4295.17|4295.17|4295.17|4295.17|4294.15|4294.15|0
1605863260000|2020-11-20 09:07:40|4295.23|4295.23|4295.27|4295.27|4295.27|4295.27|4295.23|4295.23|0
1605863270000|2020-11-20 09:07:50|4296.24|4296.24|4295.65|4295.65|4296.53|4296.53|4295.65|4295.65|0
1605863280000|2020-11-20 09:08:00|4296.83|4296.83|4296.83|4296.83|4296.83|4296.83|4296.83|4296.83|0
1605863290000|2020-11-20 09:08:10|4297.07|4297.07|4297.07|4297.07|4297.07|4297.07|4297.07|4297.07|0
1605863300000|2020-11-20 09:08:20|4296.48|4296.48|4297.36|4297.36|4297.36|4297.36|4296.48|4296.48|0
1605863320000|2020-11-20 09:08:40|4296.92|4296.92|4297.65|4297.65|4297.65|4297.65|4296.14|4296.14|0
1605863330000|2020-11-20 09:08:50|4297.94|4297.94|4298.48|4298.48|4298.48|4298.48|4297.94|4297.94|0
1605863340000|2020-11-20 09:09:00|4298.72|4298.72|4298.87|4298.87|4298.87|4298.87|4298.43|4298.43|0
1605863350000|2020-11-20 09:09:10|4298.38|4298.38|4298.42|4298.42|4298.42|4298.42|4298.38|4298.38|0
1605863360000|2020-11-20 09:09:20|4298.18|4298.18|4295.82|4295.82|4298.18|4298.18|4294.91|4294.91|0
1605863380000|2020-11-20 09:09:40|4295.23|4295.23|4296.25|4296.25|4296.25|4296.25|4295.23|4295.23|0
1605863390000|2020-11-20 09:09:50|4296.74|4296.74|4297.91|4297.91|4297.91|4297.91|4296.74|4296.74|0
1605863400000|2020-11-20 09:10:00|4296.15|4296.15|4297.11|4297.11|4297.11|4297.11|4295.69|4295.69|0
1605863420000|2020-11-20 09:10:20|4298.71|4298.71|4298.71|4298.71|4298.71|4298.71|4298.71|4298.71|0
1605863440000|2020-11-20 09:10:40|4299|4299|4299.05|4299.05|4299.05|4299.05|4299|4299|0
1605863450000|2020-11-20 09:10:50|4299.29|4299.29|4299.92|4299.92|4299.92|4299.92|4299.29|4299.29|0
1605863460000|2020-11-20 09:11:00|4299.04|4299.04|4299.48|4299.48|4299.48|4299.48|4299.04|4299.04|0
1605863470000|2020-11-20 09:11:10|4299.97|4299.97|4299.73|4299.73|4299.98|4299.98|4299.73|4299.73|0
1605863480000|2020-11-20 09:11:20|4300.91|4300.91|4298.96|4298.96|4300.91|4300.91|4298.96|4298.96|0
1605863490000|2020-11-20 09:11:30|4296.75|4296.75|4296.75|4296.75|4296.75|4296.75|4296.75|4296.75|0
1605863500000|2020-11-20 09:11:40|4297.04|4297.04|4298.42|4298.42|4298.42|4298.42|4297.04|4297.04|0
1605863520000|2020-11-20 09:12:00|4298.18|4298.18|4297.89|4297.89|4298.18|4298.18|4297.89|4297.89|0
1605863530000|2020-11-20 09:12:10|4297.67|4297.67|4297.67|4297.67|4297.67|4297.67|4297.67|4297.67|0
1605863540000|2020-11-20 09:12:20|4297.43|4297.43|4297.43|4297.43|4297.43|4297.43|4297.43|4297.43|0
1605863550000|2020-11-20 09:12:30|4297.72|4297.72|4298.31|4298.31|4298.31|4298.31|4297.72|4297.72|0
1605863560000|2020-11-20 09:12:40|4298.55|4298.55|4298.99|4298.99|4298.99|4298.99|4298.55|4298.55|0
1605863570000|2020-11-20 09:12:50|4298.55|4298.55|4297.43|4297.43|4298.55|4298.55|4297.43|4297.43|0
1605863580000|2020-11-20 09:13:00|4297.67|4297.67|4298.94|4298.94|4298.94|4298.94|4297.67|4297.67|0
1605863600000|2020-11-20 09:13:20|4298.35|4298.35|4296.65|4296.65|4298.35|4298.35|4296.36|4296.36|0
1605863610000|2020-11-20 09:13:30|4296.63|4296.63|4296.63|4296.63|4296.63|4296.63|4296.63|4296.63|0
1605863620000|2020-11-20 09:13:40|4296.62|4296.62|4296.95|4296.95|4296.95|4296.95|4296.45|4296.45|0
1605863630000|2020-11-20 09:13:50|4296.91|4296.91|4297.16|4297.16|4297.16|4297.16|4296.91|4296.91|0
1605863640000|2020-11-20 09:14:00|4296.67|4296.67|4296.68|4296.68|4296.7|4296.7|4296.45|4296.45|0
1605863650000|2020-11-20 09:14:10|4296.64|4296.64|4297.56|4297.56|4297.56|4297.56|4295.8|4295.8|0
1605863660000|2020-11-20 09:14:20|4296.68|4296.68|4296.68|4296.68|4296.68|4296.68|4296.68|4296.68|0
1605863670000|2020-11-20 09:14:30|4296.69|4296.69|4297.35|4297.35|4297.35|4297.35|4296.69|4296.69|0
1605863680000|2020-11-20 09:14:40|4297.64|4297.64|4297.63|4297.63|4298.66|4298.66|4297.63|4297.63|0
1605863690000|2020-11-20 09:14:50|4297.62|4297.62|4297.62|4297.62|4297.62|4297.62|4297.62|4297.62|0
1605863710000|2020-11-20 09:15:10|4297.64|4297.64|4297.64|4297.64|4297.64|4297.64|4297.64|4297.64|0
1605863720000|2020-11-20 09:15:20|4297.65|4297.65|4297.65|4297.65|4298.3|4298.3|4297.65|4297.65|0
1605863730000|2020-11-20 09:15:30|4297.7|4297.7|4298.45|4298.45|4298.45|4298.45|4297.7|4297.7|0
1605863740000|2020-11-20 09:15:40|4297.99|4297.99|4295.82|4295.82|4297.99|4297.99|4295.82|4295.82|0
1605863760000|2020-11-20 09:16:00|4296.07|4296.07|4296.31|4296.31|4296.31|4296.31|4296.07|4296.07|0
1605863770000|2020-11-20 09:16:10|4296.09|4296.09|4296.97|4296.97|4296.97|4296.97|4296.09|4296.09|0
1605863790000|2020-11-20 09:16:30|4298.43|4298.43|4299.16|4299.16|4299.16|4299.16|4298.43|4298.43|0
1605863800000|2020-11-20 09:16:40|4299.45|4299.45|4299.45|4299.45|4299.45|4299.45|4299.45|4299.45|0
1605863810000|2020-11-20 09:16:50|4299.23|4299.23|4299.23|4299.23|4299.23|4299.23|4299.23|4299.23|0
1605863830000|2020-11-20 09:17:10|4299.31|4299.31|4297.71|4297.71|4299.89|4299.89|4297.71|4297.71|0
1605863840000|2020-11-20 09:17:20|4297.23|4297.23|4297.23|4297.23|4297.23|4297.23|4297.23|4297.23|0
1605863850000|2020-11-20 09:17:30|4297.52|4297.52|4295.86|4295.86|4297.52|4297.52|4295.86|4295.86|0
1605863860000|2020-11-20 09:17:40|4295.57|4295.57|4295.09|4295.09|4295.57|4295.57|4294.84|4294.84|0
1605863870000|2020-11-20 09:17:50|4294.36|4294.36|4294.07|4294.07|4294.36|4294.36|4294.07|4294.07|0
1605863880000|2020-11-20 09:18:00|4294.36|4294.36|4295.09|4295.09|4295.09|4295.09|4294.36|4294.36|0
1605863900000|2020-11-20 09:18:20|4295.67|4295.67|4295.67|4295.67|4295.67|4295.67|4295.67|4295.67|0
1605863910000|2020-11-20 09:18:30|4296.55|4296.55|4296.83|4296.83|4296.83|4296.83|4295.38|4295.38|0
1605863920000|2020-11-20 09:18:40|4297.13|4297.13|4297.09|4297.09|4297.13|4297.13|4297.09|4297.09|0
1605863930000|2020-11-20 09:18:50|4297.33|4297.33|4296.07|4296.07|4297.33|4297.33|4296.07|4296.07|0
1605863940000|2020-11-20 09:19:00|4296.31|4296.31|4296.07|4296.07|4296.31|4296.31|4296.07|4296.07|0
1605863960000|2020-11-20 09:19:20|4295.83|4295.83|4295.83|4295.83|4295.83|4295.83|4295.83|4295.83|0
1605863970000|2020-11-20 09:19:30|4295.54|4295.54|4295.54|4295.54|4295.54|4295.54|4295.54|4295.54|0
1605863980000|2020-11-20 09:19:40|4295.83|4295.83|4295.54|4295.54|4295.83|4295.83|4295.54|4295.54|0
1605863990000|2020-11-20 09:19:50|4296.12|4296.12|4296.61|4296.61|4296.61|4296.61|4296.12|4296.12|0
1605864000000|2020-11-20 09:20:00|4296.83|4296.83|4296.83|4296.83|4296.83|4296.83|4296.83|4296.83|0
1605864010000|2020-11-20 09:20:10|4297.07|4297.07|4297.07|4297.07|4297.07|4297.07|4297.07|4297.07|0
1605864020000|2020-11-20 09:20:20|4297.65|4297.65|4297.65|4297.65|4297.65|4297.65|4297.65|4297.65|0
1605864030000|2020-11-20 09:20:30|4297.9|4297.9|4297.6|4297.6|4297.9|4297.9|4297.6|4297.6|0
1605864040000|2020-11-20 09:20:40|4298.6|4298.6|4298.6|4298.6|4298.6|4298.6|4298.6|4298.6|0
1605864060000|2020-11-20 09:21:00|4298.07|4298.07|4298.07|4298.07|4298.07|4298.07|4298.07|4298.07|0
1605864080000|2020-11-20 09:21:20|4298.55|4298.55|4298.55|4298.55|4298.55|4298.55|4298.55|4298.55|0
1605864090000|2020-11-20 09:21:30|4298.33|4298.33|4298.09|4298.09|4298.33|4298.33|4298.09|4298.09|0
1605864100000|2020-11-20 09:21:40|4297.8|4297.8|4298.53|4298.53|4298.53|4298.53|4297.8|4297.8|0
1605864110000|2020-11-20 09:21:50|4298.07|4298.07|4298.07|4298.07|4298.07|4298.07|4298.07|4298.07|0
1605864120000|2020-11-20 09:22:00|4298.1|4298.1|4298.1|4298.1|4298.1|4298.1|4298.1|4298.1|0
1605864130000|2020-11-20 09:22:10|4298.34|4298.34|4298.58|4298.58|4298.58|4298.58|4298.34|4298.34|0
1605864140000|2020-11-20 09:22:20|4298.88|4298.88|4298.63|4298.63|4298.88|4298.88|4298.63|4298.63|0
1605864150000|2020-11-20 09:22:30|4296.83|4296.83|4297.12|4297.12|4297.12|4297.12|4295.95|4295.95|0
1605864170000|2020-11-20 09:22:50|4296.54|4296.54|4297.05|4297.05|4297.05|4297.05|4296.24|4296.24|0
1605864180000|2020-11-20 09:23:00|4297.93|4297.93|4299.64|4299.64|4299.64|4299.64|4297.93|4297.93|0
1605864190000|2020-11-20 09:23:10|4299.68|4299.68|4299.68|4299.68|4299.68|4299.68|4299.68|4299.68|0
1605864200000|2020-11-20 09:23:20|4300.4|4300.4|4300.16|4300.16|4300.4|4300.4|4300.16|4300.16|0
1605864210000|2020-11-20 09:23:30|4299.68|4299.68|4298.8|4298.8|4299.68|4299.68|4298.8|4298.8|0
1605864220000|2020-11-20 09:23:40|4298.51|4298.51|4298.41|4298.41|4298.51|4298.51|4297.83|4297.83|0
1605864230000|2020-11-20 09:23:50|4298.65|4298.65|4300.41|4300.41|4300.41|4300.41|4298.65|4298.65|0
1605864240000|2020-11-20 09:24:00|4300.12|4300.12|4299.83|4299.83|4300.41|4300.41|4299.83|4299.83|0
1605864260000|2020-11-20 09:24:20|4299.53|4299.53|4299.48|4299.48|4299.53|4299.53|4299.24|4299.24|0
1605864270000|2020-11-20 09:24:30|4300.36|4300.36|4300.58|4300.58|4300.58|4300.58|4300.36|4300.36|0
1605864280000|2020-11-20 09:24:40|4300.33|4300.33|4301.51|4301.51|4301.51|4301.51|4300.33|4300.33|0
1605864290000|2020-11-20 09:24:50|4301.73|4301.73|4301.44|4301.44|4301.73|4301.73|4300.84|4300.84|0
1605864300000|2020-11-20 09:25:00|4301.66|4301.66|4303.43|4303.43|4303.43|4303.43|4301.66|4301.66|0
1605864310000|2020-11-20 09:25:10|4303.65|4303.65|4303.65|4303.65|4303.65|4303.65|4303.65|4303.65|0
1605864320000|2020-11-20 09:25:20|4303.41|4303.41|4302.75|4302.75|4303.41|4303.41|4302.75|4302.75|0
1605864330000|2020-11-20 09:25:30|4301.54|4301.54|4299.49|4299.49|4301.75|4301.75|4299.05|4299.05|0
1605864340000|2020-11-20 09:25:40|4299.73|4299.73|4300.17|4300.17|4300.17|4300.17|4299.71|4299.71|0
1605864350000|2020-11-20 09:25:50|4299.66|4299.66|4297.45|4297.45|4299.66|4299.66|4297.45|4297.45|0
1605864360000|2020-11-20 09:26:00|4297.15|4297.15|4297.15|4297.15|4297.15|4297.15|4297.15|4297.15|0
1605864370000|2020-11-20 09:26:10|4297.62|4297.62|4297.62|4297.62|4297.62|4297.62|4297.62|4297.62|0
1605864380000|2020-11-20 09:26:20|4297.86|4297.86|4296.81|4296.81|4298.15|4298.15|4296.81|4296.81|0
1605864390000|2020-11-20 09:26:30|4296.52|4296.52|4297.4|4297.4|4297.4|4297.4|4296.52|4296.52|0
1605864400000|2020-11-20 09:26:40|4296.52|4296.52|4297.1|4297.1|4297.1|4297.1|4296.3|4296.3|0
1605864430000|2020-11-20 09:27:10|4297.69|4297.69|4298.45|4298.45|4298.45|4298.45|4297.69|4297.69|0
1605864440000|2020-11-20 09:27:20|4297.87|4297.87|4298.6|4298.6|4298.6|4298.6|4297.28|4297.28|0
1605864450000|2020-11-20 09:27:30|4298.55|4298.55|4299.28|4299.28|4299.28|4299.28|4298.55|4298.55|0
1605864460000|2020-11-20 09:27:40|4299.52|4299.52|4299.28|4299.28|4299.52|4299.52|4299.28|4299.28|0
1605864470000|2020-11-20 09:27:50|4299.52|4299.52|4299.28|4299.28|4299.52|4299.52|4299.28|4299.28|0
1605864480000|2020-11-20 09:28:00|4299.52|4299.52|4299.52|4299.52|4299.52|4299.52|4299.52|4299.52|0
1605864490000|2020-11-20 09:28:10|4300.35|4300.35|4302.02|4302.02|4302.61|4302.61|4300.11|4300.11|0
1605864500000|2020-11-20 09:28:20|4303.56|4303.56|4304.09|4304.09|4304.09|4304.09|4303.56|4303.56|0
1605864510000|2020-11-20 09:28:30|4303.8|4303.8|4304.04|4304.04|4304.04|4304.04|4303.8|4303.8|0
1605864520000|2020-11-20 09:28:40|4303.8|4303.8|4303.72|4303.72|4303.8|4303.8|4303.72|4303.72|0
1605864540000|2020-11-20 09:29:00|4305.33|4305.33|4306.03|4306.03|4306.28|4306.28|4305.33|4305.33|0
1605864550000|2020-11-20 09:29:10|4306.96|4306.96|4305.59|4305.59|4307.2|4307.2|4305.59|4305.59|0
1605864560000|2020-11-20 09:29:20|4306.47|4306.47|4306.28|4306.28|4306.71|4306.71|4306.28|4306.28|0
1605864570000|2020-11-20 09:29:30|4305.69|4305.69|4305.69|4305.69|4305.69|4305.69|4305.69|4305.69|0
1605864580000|2020-11-20 09:29:40|4306.81|4306.81|4308.02|4308.02|4308.95|4308.95|4306.81|4306.81|0
1605864590000|2020-11-20 09:29:50|4307.56|4307.56|4309.82|4309.82|4310.03|4310.03|4307.56|4307.56|0
1605864600000|2020-11-20 09:30:00|4310.84|4310.84|4313.17|4313.17|4313.17|4313.17|4310.84|4310.84|0
1605864610000|2020-11-20 09:30:10|4312.59|4312.59|4310.93|4310.93|4312.59|4312.59|4310.42|4310.42|0
1605864620000|2020-11-20 09:30:20|4311.59|4311.59|4310.42|4310.42|4311.59|4311.59|4310.42|4310.42|0
1605864630000|2020-11-20 09:30:30|4310.2|4310.2|4309.72|4309.72|4310.2|4310.2|4309.72|4309.72|0
1605864640000|2020-11-20 09:30:40|4309.42|4309.42|4310.93|4310.93|4310.93|4310.93|4309.42|4309.42|0
1605864660000|2020-11-20 09:31:00|4311.41|4311.41|4311.41|4311.41|4311.41|4311.41|4311.41|4311.41|0
1605864670000|2020-11-20 09:31:10|4310.93|4310.93|4310.93|4310.93|4310.93|4310.93|4310.93|4310.93|0
1605864680000|2020-11-20 09:31:20|4310.69|4310.69|4309.55|4309.55|4310.69|4310.69|4309.55|4309.55|0
1605864690000|2020-11-20 09:31:30|4308.96|4308.96|4308.96|4308.96|4308.96|4308.96|4308.96|4308.96|0
1605864700000|2020-11-20 09:31:40|4308.67|4308.67|4308.67|4308.67|4308.67|4308.67|4308.67|4308.67|0
1605864710000|2020-11-20 09:31:50|4308.91|4308.91|4308.67|4308.67|4308.91|4308.91|4308.67|4308.67|0
1605864720000|2020-11-20 09:32:00|4309.1|4309.1|4309.4|4309.4|4309.4|4309.4|4309.1|4309.1|0
1605864730000|2020-11-20 09:32:10|4309.64|4309.64|4309.64|4309.64|4309.64|4309.64|4309.64|4309.64|0
1605864740000|2020-11-20 09:32:20|4310.95|4310.95|4311.17|4311.17|4311.17|4311.17|4310.95|4310.95|0
1605864750000|2020-11-20 09:32:30|4311.12|4311.12|4311.05|4311.05|4311.12|4311.12|4311.05|4311.05|0
1605864760000|2020-11-20 09:32:40|4310.81|4310.81|4310.6|4310.6|4310.84|4310.84|4310.6|4310.6|0
1605864770000|2020-11-20 09:32:50|4310.84|4310.84|4311.09|4311.09|4311.38|4311.38|4310.84|4310.84|0
1605864780000|2020-11-20 09:33:00|4310.84|4310.84|4308.7|4308.7|4310.84|4310.84|4308.7|4308.7|0
1605864790000|2020-11-20 09:33:10|4308.51|4308.51|4308.05|4308.05|4308.51|4308.51|4307.83|4307.83|0
1605864800000|2020-11-20 09:33:20|4307.76|4307.76|4307.76|4307.76|4307.76|4307.76|4307.76|4307.76|0
1605864810000|2020-11-20 09:33:30|4308.42|4308.42|4308.12|4308.12|4308.71|4308.71|4308.12|4308.12|0
1605864820000|2020-11-20 09:33:40|4306.95|4306.95|4306.71|4306.71|4306.95|4306.95|4306.71|4306.71|0
1605864840000|2020-11-20 09:34:00|4307|4307|4307.49|4307.49|4307.49|4307.49|4307|4307|0
1605864850000|2020-11-20 09:34:10|4307.2|4307.2|4307.85|4307.85|4307.85|4307.85|4307.2|4307.2|0
1605864860000|2020-11-20 09:34:20|4308.37|4308.37|4309.9|4309.9|4309.9|4309.9|4308.37|4308.37|0
1605864870000|2020-11-20 09:34:30|4309.85|4309.85|4309.45|4309.45|4309.87|4309.87|4309.01|4309.01|0
1605864890000|2020-11-20 09:34:50|4309.75|4309.75|4309.75|4309.75|4309.75|4309.75|4309.75|4309.75|0
1605864920000|2020-11-20 09:35:20|4310.47|4310.47|4310.77|4310.77|4310.77|4310.77|4310.47|4310.47|0
1605864930000|2020-11-20 09:35:30|4311.42|4311.42|4310.84|4310.84|4311.42|4311.42|4310.54|4310.54|0
1605864950000|2020-11-20 09:35:50|4311.32|4311.32|4311.08|4311.08|4311.32|4311.32|4311.08|4311.08|0
1605864960000|2020-11-20 09:36:00|4311.38|4311.38|4311.59|4311.59|4311.59|4311.59|4311.38|4311.38|0
1605864980000|2020-11-20 09:36:20|4311.11|4311.11|4311.14|4311.14|4311.14|4311.14|4310.87|4310.87|0
1605864990000|2020-11-20 09:36:30|4310.02|4310.02|4310.02|4310.02|4310.02|4310.02|4310.02|4310.02|0
1605865000000|2020-11-20 09:36:40|4309.77|4309.77|4309.19|4309.19|4309.77|4309.77|4308.95|4308.95|0
1605865010000|2020-11-20 09:36:50|4308.97|4308.97|4308.75|4308.75|4308.97|4308.97|4308.51|4308.51|0
1605865030000|2020-11-20 09:37:10|4308.72|4308.72|4307.82|4307.82|4308.72|4308.72|4307.82|4307.82|0
1605865040000|2020-11-20 09:37:20|4307.87|4307.87|4307.87|4307.87|4307.87|4307.87|4307.87|4307.87|0
1605865050000|2020-11-20 09:37:30|4308.16|4308.16|4309.14|4309.14|4309.14|4309.14|4308.16|4308.16|0
1605865060000|2020-11-20 09:37:40|4308.55|4308.55|4306.1|4306.1|4308.55|4308.55|4306.1|4306.1|0
1605865080000|2020-11-20 09:38:00|4306.82|4306.82|4307.02|4307.02|4307.02|4307.02|4306.58|4306.58|0
1605865090000|2020-11-20 09:38:10|4306.78|4306.78|4306.78|4306.78|4306.78|4306.78|4306.78|4306.78|0
1605865110000|2020-11-20 09:38:30|4306.72|4306.72|4305.95|4305.95|4306.72|4306.72|4305.85|4305.85|0
1605865120000|2020-11-20 09:38:40|4305.91|4305.91|4306.15|4306.15|4306.15|4306.15|4305.91|4305.91|0
1605865130000|2020-11-20 09:38:50|4306.73|4306.73|4306.29|4306.29|4306.73|4306.73|4306.29|4306.29|0
1605865140000|2020-11-20 09:39:00|4306.5|4306.5|4306.02|4306.02|4306.5|4306.5|4306.02|4306.02|0
1605865160000|2020-11-20 09:39:20|4305.73|4305.73|4306.6|4306.6|4306.6|4306.6|4305.73|4305.73|0
1605865170000|2020-11-20 09:39:30|4307.82|4307.82|4308.69|4308.69|4308.69|4308.69|4307.82|4307.82|0
1605865180000|2020-11-20 09:39:40|4308.73|4308.73|4310|4310|4310|4310|4308.73|4308.73|0
1605865190000|2020-11-20 09:39:50|4309.96|4309.96|4309.76|4309.76|4309.98|4309.98|4309.55|4309.55|0
1605865200000|2020-11-20 09:40:00|4309.47|4309.47|4308.96|4308.96|4309.47|4309.47|4308.96|4308.96|0
1605865210000|2020-11-20 09:40:10|4308.23|4308.23|4308.48|4308.48|4308.48|4308.48|4308.23|4308.23|0
1605865240000|2020-11-20 09:40:40|4308.77|4308.77|4308.77|4308.77|4308.77|4308.77|4308.77|4308.77|0
1605865270000|2020-11-20 09:41:10|4309.43|4309.43|4310.01|4310.01|4310.01|4310.01|4309.43|4309.43|0
1605865280000|2020-11-20 09:41:20|4309.72|4309.72|4309.72|4309.72|4309.72|4309.72|4309.72|4309.72|0
1605865290000|2020-11-20 09:41:30|4310.16|4310.16|4311.37|4311.37|4311.37|4311.37|4310.16|4310.16|0
1605865310000|2020-11-20 09:41:50|4311.35|4311.35|4311.34|4311.34|4311.35|4311.35|4311.34|4311.34|0
1605865320000|2020-11-20 09:42:00|4311.92|4311.92|4312.68|4312.68|4312.68|4312.68|4311.92|4311.92|0
1605865350000|2020-11-20 09:42:30|4312.09|4312.09|4312.33|4312.33|4312.33|4312.33|4312.09|4312.09|0
1605865360000|2020-11-20 09:42:40|4311.56|4311.56|4311.56|4311.56|4311.56|4311.56|4311.56|4311.56|0
1605865370000|2020-11-20 09:42:50|4311.52|4311.52|4311.5|4311.5|4311.52|4311.52|4311.5|4311.5|0
1605865380000|2020-11-20 09:43:00|4312.08|4312.08|4315.34|4315.34|4315.58|4315.58|4312.08|4312.08|0
1605865390000|2020-11-20 09:43:10|4314.68|4314.68|4314.01|4314.01|4314.68|4314.68|4314.01|4314.01|0
1605865410000|2020-11-20 09:43:30|4314.09|4314.09|4314.09|4314.09|4314.09|4314.09|4314.09|4314.09|0
1605865430000|2020-11-20 09:43:50|4314.38|4314.38|4315.94|4315.94|4315.94|4315.94|4314.09|4314.09|0
1605865440000|2020-11-20 09:44:00|4315.93|4315.93|4315.66|4315.66|4315.93|4315.93|4315.66|4315.66|0
1605865450000|2020-11-20 09:44:10|4316.14|4316.14|4316.19|4316.19|4316.19|4316.19|4315.66|4315.66|0
1605865460000|2020-11-20 09:44:20|4315.75|4315.75|4312.93|4312.93|4315.75|4315.75|4312.93|4312.93|0
1605865470000|2020-11-20 09:44:30|4312.45|4312.45|4311.68|4311.68|4312.49|4312.49|4311.24|4311.24|0
1605865480000|2020-11-20 09:44:40|4311.9|4311.9|4313.07|4313.07|4313.07|4313.07|4311.9|4311.9|0
1605865490000|2020-11-20 09:44:50|4313.37|4313.37|4313.37|4313.37|4313.37|4313.37|4313.37|4313.37|0
1605865500000|2020-11-20 09:45:00|4315.02|4315.02|4315.38|4315.38|4315.38|4315.38|4315.02|4315.02|0
1605865510000|2020-11-20 09:45:10|4315.44|4315.44|4317.9|4317.9|4317.9|4317.9|4315.44|4315.44|0
1605865520000|2020-11-20 09:45:20|4318.49|4318.49|4317.07|4317.07|4318.92|4318.92|4317.07|4317.07|0
1605865530000|2020-11-20 09:45:30|4317.03|4317.03|4317.03|4317.03|4317.03|4317.03|4317.03|4317.03|0
1605865540000|2020-11-20 09:45:40|4316.37|4316.37|4313.07|4313.07|4316.37|4316.37|4313.07|4313.07|0
1605865550000|2020-11-20 09:45:50|4313.36|4313.36|4313.73|4313.73|4313.95|4313.95|4313.36|4313.36|0
1605865560000|2020-11-20 09:46:00|4313.14|4313.14|4312.85|4312.85|4313.14|4313.14|4312.85|4312.85|0
1605865580000|2020-11-20 09:46:20|4313.14|4313.14|4313.14|4313.14|4313.14|4313.14|4313.14|4313.14|0
1605865590000|2020-11-20 09:46:30|4313.36|4313.36|4314.92|4314.92|4314.92|4314.92|4313.36|4313.36|0
1605865610000|2020-11-20 09:46:50|4316.93|4316.93|4316.86|4316.86|4316.93|4316.93|4316.28|4316.28|0
1605865620000|2020-11-20 09:47:00|4317.45|4317.45|4317.45|4317.45|4317.45|4317.45|4317.45|4317.45|0
1605865630000|2020-11-20 09:47:10|4317.23|4317.23|4317.01|4317.01|4317.23|4317.23|4317.01|4317.01|0
1605865640000|2020-11-20 09:47:20|4316.72|4316.72|4313.87|4313.87|4316.72|4316.72|4313.87|4313.87|0
1605865650000|2020-11-20 09:47:30|4314.79|4314.79|4314.79|4314.79|4314.79|4314.79|4314.79|4314.79|0
1605865660000|2020-11-20 09:47:40|4314.43|4314.43|4314.65|4314.65|4314.65|4314.65|4314.43|4314.43|0
1605865670000|2020-11-20 09:47:50|4314.87|4314.87|4314.65|4314.65|4315.31|4315.31|4314.65|4314.65|0
1605865720000|2020-11-20 09:48:40|4315.13|4315.13|4315.13|4315.13|4315.13|4315.13|4315.13|4315.13|0
1605865730000|2020-11-20 09:48:50|4314.89|4314.89|4314.89|4314.89|4314.89|4314.89|4314.89|4314.89|0
1605865740000|2020-11-20 09:49:00|4314.65|4314.65|4313.84|4313.84|4314.65|4314.65|4313.84|4313.84|0
1605865750000|2020-11-20 09:49:10|4312.48|4312.48|4311.12|4311.12|4312.92|4312.92|4311.12|4311.12|0
1605865760000|2020-11-20 09:49:20|4310.83|4310.83|4310.83|4310.83|4310.83|4310.83|4310.83|4310.83|0
1605865770000|2020-11-20 09:49:30|4309.93|4309.93|4309.63|4309.63|4309.93|4309.93|4309.63|4309.63|0
1605865780000|2020-11-20 09:49:40|4310.37|4310.37|4310.66|4310.66|4310.66|4310.66|4310.37|4310.37|0
1605865790000|2020-11-20 09:49:50|4310.07|4310.07|4310.07|4310.07|4310.07|4310.07|4310.07|4310.07|0
1605865800000|2020-11-20 09:50:00|4309.63|4309.63|4309.63|4309.63|4309.63|4309.63|4309.63|4309.63|0
1605865810000|2020-11-20 09:50:10|4309.15|4309.15|4309.15|4309.15|4309.15|4309.15|4309.15|4309.15|0
1605865820000|2020-11-20 09:50:20|4308.86|4308.86|4307.98|4307.98|4308.86|4308.86|4307.98|4307.98|0
1605865830000|2020-11-20 09:50:30|4307.1|4307.1|4307.69|4307.69|4307.69|4307.69|4307.1|4307.1|0
1605865840000|2020-11-20 09:50:40|4307.98|4307.98|4307.98|4307.98|4307.98|4307.98|4307.69|4307.69|0
1605865870000|2020-11-20 09:51:10|4308.2|4308.2|4307.25|4307.25|4308.2|4308.2|4307.25|4307.25|0
1605865880000|2020-11-20 09:51:20|4307.03|4307.03|4307.1|4307.1|4307.47|4307.47|4305.87|4305.87|0
1605865910000|2020-11-20 09:51:50|4306.67|4306.67|4306.69|4306.69|4306.69|4306.69|4306.67|4306.67|0
1605865920000|2020-11-20 09:52:00|4306.23|4306.23|4306.01|4306.01|4306.23|4306.23|4306.01|4306.01|0
1605865930000|2020-11-20 09:52:10|4305.35|4305.35|4307.11|4307.11|4307.11|4307.11|4305.06|4305.06|0
1605865940000|2020-11-20 09:52:20|4306.81|4306.81|4306.81|4306.81|4306.81|4306.81|4306.81|4306.81|0
1605865950000|2020-11-20 09:52:30|4307.06|4307.06|4307.1|4307.1|4307.1|4307.1|4307.06|4307.06|0
1605865960000|2020-11-20 09:52:40|4306.61|4306.61|4306.03|4306.03|4306.61|4306.61|4306.03|4306.03|0
1605865980000|2020-11-20 09:53:00|4306.27|4306.27|4306.85|4306.85|4306.85|4306.85|4306.27|4306.27|0
1605866000000|2020-11-20 09:53:20|4306.91|4306.91|4304.63|4304.63|4306.91|4306.91|4304.63|4304.63|0
1605866010000|2020-11-20 09:53:30|4304.93|4304.93|4304.89|4304.89|4304.93|4304.93|4304.89|4304.89|0
1605866020000|2020-11-20 09:53:40|4304.65|4304.65|4304.61|4304.61|4304.65|4304.65|4304.61|4304.61|0
1605866040000|2020-11-20 09:54:00|4304.39|4304.39|4304.39|4304.39|4304.39|4304.39|4304.39|4304.39|0
1605866060000|2020-11-20 09:54:20|4304.83|4304.83|4302.59|4302.59|4304.83|4304.83|4302.59|4302.59|0
1605866070000|2020-11-20 09:54:30|4302.88|4302.88|4302.59|4302.59|4302.88|4302.88|4302.59|4302.59|0
1605866080000|2020-11-20 09:54:40|4302.88|4302.88|4302.88|4302.88|4302.88|4302.88|4302.88|4302.88|0
1605866090000|2020-11-20 09:54:50|4302.91|4302.91|4303.64|4303.64|4303.64|4303.64|4302.62|4302.62|0
1605866110000|2020-11-20 09:55:10|4303.43|4303.43|4303.43|4303.43|4303.43|4303.43|4303.43|4303.43|0
1605866120000|2020-11-20 09:55:20|4302.55|4302.55|4302.55|4302.55|4302.55|4302.55|4302.55|4302.55|0
1605866130000|2020-11-20 09:55:30|4302.11|4302.11|4302.69|4302.69|4302.69|4302.69|4301.52|4301.52|0
1605866150000|2020-11-20 09:55:50|4302.99|4302.99|4303.28|4303.28|4303.28|4303.28|4302.99|4302.99|0
1605866200000|2020-11-20 09:56:40|4304.38|4304.38|4304.89|4304.89|4305.18|4305.18|4304.38|4304.38|0
1605866210000|2020-11-20 09:56:50|4305.37|4305.37|4305.37|4305.37|4305.37|4305.37|4305.37|4305.37|0
1605866220000|2020-11-20 09:57:00|4305.67|4305.67|4306.2|4306.2|4306.2|4306.2|4305.67|4305.67|0
1605866230000|2020-11-20 09:57:10|4306.42|4306.42|4305.67|4305.67|4306.42|4306.42|4305.67|4305.67|0
1605866240000|2020-11-20 09:57:20|4305.45|4305.45|4305.62|4305.62|4305.69|4305.69|4305.4|4305.4|0
1605866250000|2020-11-20 09:57:30|4305.91|4305.91|4305.91|4305.91|4305.91|4305.91|4305.91|4305.91|0
1605866260000|2020-11-20 09:57:40|4305.62|4305.62|4305.37|4305.37|4305.62|4305.62|4305.37|4305.37|0
1605866270000|2020-11-20 09:57:50|4305.67|4305.67|4303.89|4303.89|4305.67|4305.67|4303.89|4303.89|0
1605866280000|2020-11-20 09:58:00|4304.11|4304.11|4305.23|4305.23|4305.23|4305.23|4304.11|4304.11|0
1605866290000|2020-11-20 09:58:10|4305.01|4305.01|4304.42|4304.42|4305.01|4305.01|4304.42|4304.42|0
1605866300000|2020-11-20 09:58:20|4304.72|4304.72|4304.72|4304.72|4304.72|4304.72|4304.72|4304.72|0
1605866310000|2020-11-20 09:58:30|4305.01|4305.01|4305.01|4305.01|4305.01|4305.01|4305.01|4305.01|0
1605866340000|2020-11-20 09:59:00|4305.23|4305.23|4303.89|4303.89|4305.71|4305.71|4303.89|4303.89|0
1605866350000|2020-11-20 09:59:10|4304.18|4304.18|4305.67|4305.67|4305.67|4305.67|4304.18|4304.18|0
1605866360000|2020-11-20 09:59:20|4305.4|4305.4|4304.18|4304.18|4305.4|4305.4|4304.18|4304.18|0
1605866370000|2020-11-20 09:59:30|4303.89|4303.89|4304.18|4304.18|4304.18|4304.18|4303.89|4303.89|0
1605866380000|2020-11-20 09:59:40|4304.47|4304.47|4302.26|4302.26|4304.47|4304.47|4302.26|4302.26|0
1605866390000|2020-11-20 09:59:50|4302.99|4302.99|4302.99|4302.99|4302.99|4302.99|4302.99|4302.99|0
1605866400000|2020-11-20 10:00:00|4303.57|4303.57|4303.57|4303.57|4303.57|4303.57|4303.57|4303.57|0
1605866410000|2020-11-20 10:00:10|4303.52|4303.52|4300.7|4300.7|4303.72|4303.72|4300.7|4300.7|0
1605866420000|2020-11-20 10:00:20|4300.48|4300.48|4300.44|4300.44|4300.48|4300.48|4300.44|4300.44|0
1605866430000|2020-11-20 10:00:30|4301.36|4301.36|4301.66|4301.66|4301.66|4301.66|4301.36|4301.36|0
1605866440000|2020-11-20 10:00:40|4301.95|4301.95|4301.95|4301.95|4301.95|4301.95|4301.95|4301.95|0
1605866460000|2020-11-20 10:01:00|4302.61|4302.61|4303.23|4303.23|4303.67|4303.67|4302.61|4302.61|0
1605866470000|2020-11-20 10:01:10|4302.99|4302.99|4304.72|4304.72|4304.72|4304.72|4302.99|4302.99|0
1605866480000|2020-11-20 10:01:20|4304.28|4304.28|4304.12|4304.12|4304.28|4304.28|4304.06|4304.06|0
1605866490000|2020-11-20 10:01:30|4304.77|4304.77|4305.38|4305.38|4305.38|4305.38|4304.77|4304.77|0
1605866500000|2020-11-20 10:01:40|4305.39|4305.39|4305.39|4305.39|4305.39|4305.39|4305.39|4305.39|0
1605866510000|2020-11-20 10:01:50|4305.43|4305.43|4305.36|4305.36|4305.43|4305.43|4305.36|4305.36|0
1605866520000|2020-11-20 10:02:00|4305.41|4305.41|4306.32|4306.32|4306.32|4306.32|4305.41|4305.41|0
1605866530000|2020-11-20 10:02:10|4306.27|4306.27|4306.27|4306.27|4306.27|4306.27|4306.27|4306.27|0
1605866540000|2020-11-20 10:02:20|4308.75|4308.75|4309.09|4309.09|4309.09|4309.09|4308.02|4308.02|0
1605866550000|2020-11-20 10:02:30|4309.14|4309.14|4309.78|4309.78|4310.09|4310.09|4309.14|4309.14|0
1605866560000|2020-11-20 10:02:40|4309.54|4309.54|4308.76|4308.76|4309.78|4309.78|4308.76|4308.76|0
1605866570000|2020-11-20 10:02:50|4308.47|4308.47|4309.66|4309.66|4309.66|4309.66|4308.38|4308.38|0
1605866580000|2020-11-20 10:03:00|4309.95|4309.95|4309.37|4309.37|4309.95|4309.95|4309.37|4309.37|0
1605866590000|2020-11-20 10:03:10|4309.12|4309.12|4306.46|4306.46|4309.12|4309.12|4306.46|4306.46|0
1605866600000|2020-11-20 10:03:20|4306.47|4306.47|4306.14|4306.14|4306.47|4306.47|4305.9|4305.9|0
1605866610000|2020-11-20 10:03:30|4306.39|4306.39|4306.68|4306.68|4306.68|4306.68|4306.39|4306.39|0
1605866620000|2020-11-20 10:03:40|4307.12|4307.12|4306.42|4306.42|4308.63|4308.63|4306.42|4306.42|0
1605866630000|2020-11-20 10:03:50|4306.66|4306.66|4305.89|4305.89|4306.66|4306.66|4305.89|4305.89|0
1605866640000|2020-11-20 10:04:00|4305.8|4305.8|4306.7|4306.7|4306.7|4306.7|4305.8|4305.8|0
1605866650000|2020-11-20 10:04:10|4306.12|4306.12|4306.12|4306.12|4306.12|4306.12|4306.12|4306.12|0
1605866660000|2020-11-20 10:04:20|4305.46|4305.46|4305.46|4305.46|4305.46|4305.46|4305.46|4305.46|0
1605866680000|2020-11-20 10:04:40|4305.48|4305.48|4305.48|4305.48|4305.48|4305.48|4305.48|4305.48|0
1605866690000|2020-11-20 10:04:50|4305.54|4305.54|4305.83|4305.83|4305.83|4305.83|4305.54|4305.54|0
1605866700000|2020-11-20 10:05:00|4306.78|4306.78|4307.27|4307.27|4307.27|4307.27|4306.78|4306.78|0
1605866710000|2020-11-20 10:05:10|4306.97|4306.97|4306.97|4306.97|4306.97|4306.97|4306.97|4306.97|0
1605866720000|2020-11-20 10:05:20|4306.68|4306.68|4306.68|4306.68|4306.68|4306.68|4306.68|4306.68|0
1605866730000|2020-11-20 10:05:30|4306.09|4306.09|4305.71|4305.71|4306.09|4306.09|4305.12|4305.12|0
1605866740000|2020-11-20 10:05:40|4305.78|4305.78|4305.29|4305.29|4305.78|4305.78|4305.29|4305.29|0
1605866750000|2020-11-20 10:05:50|4305.32|4305.32|4305.32|4305.32|4305.32|4305.32|4305.32|4305.32|0
1605866770000|2020-11-20 10:06:10|4305.91|4305.91|4306.15|4306.15|4306.4|4306.4|4305.91|4305.91|0
1605866790000|2020-11-20 10:06:30|4306.59|4306.59|4308.24|4308.24|4308.83|4308.83|4306.59|4306.59|0
1605866800000|2020-11-20 10:06:40|4308.29|4308.29|4308.07|4308.07|4308.31|4308.31|4308.07|4308.07|0
1605866810000|2020-11-20 10:06:50|4308.31|4308.31|4307.61|4307.61|4308.31|4308.31|4307.61|4307.61|0
1605866820000|2020-11-20 10:07:00|4307.9|4307.9|4308.04|4308.04|4308.34|4308.34|4307.9|4307.9|0
1605866830000|2020-11-20 10:07:10|4307.39|4307.39|4307.97|4307.97|4307.97|4307.97|4307.39|4307.39|0
1605866840000|2020-11-20 10:07:20|4307.39|4307.39|4307.39|4307.39|4307.39|4307.39|4307.39|4307.39|0
1605866850000|2020-11-20 10:07:30|4307.14|4307.14|4309.7|4309.7|4309.7|4309.7|4307.14|4307.14|0
1605866870000|2020-11-20 10:07:50|4309.46|4309.46|4309.17|4309.17|4309.46|4309.46|4308.87|4308.87|0
1605866880000|2020-11-20 10:08:00|4308.92|4308.92|4308|4308|4308.92|4308.92|4307.76|4307.76|0
1605866910000|2020-11-20 10:08:30|4308.01|4308.01|4307.43|4307.43|4308.01|4308.01|4307.43|4307.43|0
1605866920000|2020-11-20 10:08:40|4307.13|4307.13|4304.04|4304.04|4307.13|4307.13|4304.04|4304.04|0
1605866940000|2020-11-20 10:09:00|4304.34|4304.34|4303.8|4303.8|4304.34|4304.34|4303.8|4303.8|0
1605866950000|2020-11-20 10:09:10|4304.02|4304.02|4303.51|4303.51|4304.02|4304.02|4303.51|4303.51|0
1605866960000|2020-11-20 10:09:20|4303.29|4303.29|4303.29|4303.29|4303.29|4303.29|4303.29|4303.29|0
1605866970000|2020-11-20 10:09:30|4303.51|4303.51|4305.02|4305.02|4305.02|4305.02|4303.51|4303.51|0
1605866980000|2020-11-20 10:09:40|4305.31|4305.31|4305.31|4305.31|4305.31|4305.31|4305.31|4305.31|0
1605866990000|2020-11-20 10:09:50|4305.6|4305.6|4308.33|4308.33|4309.01|4309.01|4305.6|4305.6|0
1605867000000|2020-11-20 10:10:00|4308.57|4308.57|4308.57|4308.57|4308.57|4308.57|4308.57|4308.57|0
1605867030000|2020-11-20 10:10:30|4308.64|4308.64|4308.64|4308.64|4308.64|4308.64|4308.64|4308.64|0
1605867180000|2020-11-20 10:13:00|4308.57|4308.57|4308.52|4308.52|4308.57|4308.57|4308.5|4308.5|0
1605867240000|2020-11-20 10:14:00|4308.6|4308.6|4308.63|4308.63|4308.63|4308.63|4308.6|4308.6|0
1605867250000|2020-11-20 10:14:10|4308.59|4308.59|4308.58|4308.58|4308.59|4308.59|4308.58|4308.58|0
1605867260000|2020-11-20 10:14:20|4308.48|4308.48|4308.48|4308.48|4308.48|4308.48|4308.48|4308.48|0
1605867300000|2020-11-20 10:15:00|4307.02|4307.02|4309.95|4309.95|4309.95|4309.95|4307.02|4307.02|0
1605867310000|2020-11-20 10:15:10|4313.45|4313.45|4313.74|4313.74|4314.11|4314.11|4312.79|4312.79|0
1605867320000|2020-11-20 10:15:20|4313.31|4313.31|4317.43|4317.43|4317.53|4317.53|4313.09|4313.09|0
1605867330000|2020-11-20 10:15:30|4317.73|4317.73|4319.26|4319.26|4319.26|4319.26|4317.73|4317.73|0
1605867340000|2020-11-20 10:15:40|4318.96|4318.96|4318.96|4318.96|4318.96|4318.96|4318.96|4318.96|0
1605867350000|2020-11-20 10:15:50|4318.94|4318.94|4320.69|4320.69|4320.69|4320.69|4318.94|4318.94|0
1605867360000|2020-11-20 10:16:00|4320.11|4320.11|4319.99|4319.99|4320.11|4320.11|4318.74|4318.74|0
1605867370000|2020-11-20 10:16:10|4319.7|4319.7|4320.06|4320.06|4320.28|4320.28|4319.4|4319.4|0
1605867380000|2020-11-20 10:16:20|4320.3|4320.3|4320.18|4320.18|4320.99|4320.99|4319.59|4319.59|0
1605867390000|2020-11-20 10:16:30|4319.5|4319.5|4317.75|4317.75|4319.5|4319.5|4317.48|4317.48|0
1605867400000|2020-11-20 10:16:40|4317.46|4317.46|4317.16|4317.16|4317.46|4317.46|4317.16|4317.16|0
1605867410000|2020-11-20 10:16:50|4316.94|4316.94|4316.95|4316.95|4317.17|4317.17|4316.94|4316.94|0
1605867420000|2020-11-20 10:17:00|4317.24|4317.24|4317.24|4317.24|4317.24|4317.24|4316.95|4316.95|0
1605867430000|2020-11-20 10:17:10|4317.22|4317.22|4317.69|4317.69|4317.69|4317.69|4316.23|4316.23|0
1605867440000|2020-11-20 10:17:20|4317.21|4317.21|4315.67|4315.67|4317.21|4317.21|4315.67|4315.67|0
1605867460000|2020-11-20 10:17:40|4315.09|4315.09|4315.89|4315.89|4315.89|4315.89|4315.09|4315.09|0
1605867470000|2020-11-20 10:17:50|4315.6|4315.6|4313.79|4313.79|4315.6|4315.6|4313.75|4313.75|0
1605867480000|2020-11-20 10:18:00|4314.22|4314.22|4312.83|4312.83|4314.22|4314.22|4312.83|4312.83|0
1605867490000|2020-11-20 10:18:10|4312.61|4312.61|4313.2|4313.2|4313.2|4313.2|4312.61|4312.61|0
1605867500000|2020-11-20 10:18:20|4313.93|4313.93|4314.88|4314.88|4315.17|4315.17|4313.93|4313.93|0
1605867510000|2020-11-20 10:18:30|4314.37|4314.37|4313.9|4313.9|4314.37|4314.37|4313.66|4313.66|0
1605867520000|2020-11-20 10:18:40|4313.61|4313.61|4313.61|4313.61|4313.61|4313.61|4313.61|4313.61|0
1605867530000|2020-11-20 10:18:50|4313.39|4313.39|4312.91|4312.91|4313.39|4313.39|4312.91|4312.91|0
1605867540000|2020-11-20 10:19:00|4312.89|4312.89|4311.49|4311.49|4312.89|4312.89|4311.49|4311.49|0
1605867550000|2020-11-20 10:19:10|4311.01|4311.01|4309.73|4309.73|4311.04|4311.04|4309.73|4309.73|0
1605867560000|2020-11-20 10:19:20|4310.21|4310.21|4309.77|4309.77|4310.21|4310.21|4309.77|4309.77|0
1605867570000|2020-11-20 10:19:30|4309.26|4309.26|4309.02|4309.02|4309.26|4309.26|4309.02|4309.02|0
1605867580000|2020-11-20 10:19:40|4309.26|4309.26|4308.48|4308.48|4309.26|4309.26|4308.48|4308.48|0
1605867610000|2020-11-20 10:20:10|4308.7|4308.7|4308.73|4308.73|4309.53|4309.53|4308.7|4308.7|0
1605867620000|2020-11-20 10:20:20|4308.24|4308.24|4306.86|4306.86|4308.24|4308.24|4306.27|4306.27|0
1605867630000|2020-11-20 10:20:30|4306.51|4306.51|4306.81|4306.81|4306.81|4306.81|4306.51|4306.51|0
1605867640000|2020-11-20 10:20:40|4306.51|4306.51|4307.51|4307.51|4307.51|4307.51|4306.51|4306.51|0
1605867650000|2020-11-20 10:20:50|4307.8|4307.8|4308.24|4308.24|4308.53|4308.53|4307.8|4307.8|0
1605867660000|2020-11-20 10:21:00|4307.76|4307.76|4307.76|4307.76|4307.76|4307.76|4307.76|4307.76|0
1605867670000|2020-11-20 10:21:10|4308.24|4308.24|4308.24|4308.24|4308.46|4308.46|4308.24|4308.24|0
1605867690000|2020-11-20 10:21:30|4308.46|4308.46|4309|4309|4309|4309|4308.24|4308.24|0
1605867710000|2020-11-20 10:21:50|4309.43|4309.43|4309.43|4309.43|4309.43|4309.43|4309.43|4309.43|0
1605867720000|2020-11-20 10:22:00|4308.78|4308.78|4309.46|4309.46|4309.46|4309.46|4308.43|4308.43|0
1605867730000|2020-11-20 10:22:10|4309.16|4309.16|4308.87|4308.87|4309.16|4309.16|4308.87|4308.87|0
1605867740000|2020-11-20 10:22:20|4309.75|4309.75|4310.16|4310.16|4310.16|4310.16|4309.46|4309.46|0
1605867760000|2020-11-20 10:22:40|4310.6|4310.6|4310.43|4310.43|4310.6|4310.6|4310.38|4310.38|0
1605867770000|2020-11-20 10:22:50|4310.44|4310.44|4311.1|4311.1|4311.1|4311.1|4310.44|4310.44|0
1605867780000|2020-11-20 10:23:00|4310.66|4310.66|4312.02|4312.02|4312.02|4312.02|4310.66|4310.66|0
1605867790000|2020-11-20 10:23:10|4312.04|4312.04|4312.04|4312.04|4312.04|4312.04|4312.04|4312.04|0
1605867800000|2020-11-20 10:23:20|4312.03|4312.03|4311.22|4311.22|4312.03|4312.03|4311.22|4311.22|0
1605867820000|2020-11-20 10:23:40|4311.52|4311.52|4310.23|4310.23|4311.76|4311.76|4310.23|4310.23|0
1605867830000|2020-11-20 10:23:50|4310.45|4310.45|4310.74|4310.74|4310.74|4310.74|4310.45|4310.45|0
1605867840000|2020-11-20 10:24:00|4311.22|4311.22|4312.54|4312.54|4312.54|4312.54|4311.22|4311.22|0
1605867850000|2020-11-20 10:24:10|4313.03|4313.03|4313.03|4313.03|4313.03|4313.03|4312.73|4312.73|0
1605867860000|2020-11-20 10:24:20|4313.46|4313.46|4313.9|4313.9|4313.9|4313.9|4313.46|4313.46|0
1605867880000|2020-11-20 10:24:40|4314.15|4314.15|4313.49|4313.49|4315.02|4315.02|4313.49|4313.49|0
1605867900000|2020-11-20 10:25:00|4313.78|4313.78|4313.78|4313.78|4313.78|4313.78|4313.78|4313.78|0
1605867910000|2020-11-20 10:25:10|4314.12|4314.12|4314.12|4314.12|4314.12|4314.12|4314.12|4314.12|0
1605867920000|2020-11-20 10:25:20|4312.59|4312.59|4312.35|4312.35|4312.59|4312.59|4312.35|4312.35|0
1605867940000|2020-11-20 10:25:40|4313.54|4313.54|4313.54|4313.54|4313.54|4313.54|4313.54|4313.54|0
1605867960000|2020-11-20 10:26:00|4313.25|4313.25|4314.13|4314.13|4314.13|4314.13|4313.25|4313.25|0
1605867970000|2020-11-20 10:26:10|4314.61|4314.61|4315.27|4315.27|4315.27|4315.27|4314.61|4314.61|0
1605867980000|2020-11-20 10:26:20|4314.68|4314.68|4314.44|4314.44|4314.68|4314.68|4314.44|4314.44|0
1605867990000|2020-11-20 10:26:30|4314.68|4314.68|4314.03|4314.03|4314.68|4314.68|4314.03|4314.03|0
1605868000000|2020-11-20 10:26:40|4314.02|4314.02|4313.78|4313.78|4314.02|4314.02|4313.78|4313.78|0
1605868010000|2020-11-20 10:26:50|4314.36|4314.36|4314.36|4314.36|4314.36|4314.36|4314.36|4314.36|0
1605868020000|2020-11-20 10:27:00|4314.65|4314.65|4314.65|4314.65|4314.65|4314.65|4314.65|4314.65|0
1605868030000|2020-11-20 10:27:10|4316.02|4316.02|4316.02|4316.02|4316.02|4316.02|4316.02|4316.02|0
1605868040000|2020-11-20 10:27:20|4316.31|4316.31|4316.31|4316.31|4316.31|4316.31|4316.31|4316.31|0
1605868050000|2020-11-20 10:27:30|4316.02|4316.02|4316.02|4316.02|4316.02|4316.02|4316.02|4316.02|0
1605868070000|2020-11-20 10:27:50|4316.23|4316.23|4316.02|4316.02|4316.23|4316.23|4316.02|4316.02|0
1605868080000|2020-11-20 10:28:00|4315.96|4315.96|4315.45|4315.45|4315.96|4315.96|4315.01|4315.01|0
1605868090000|2020-11-20 10:28:10|4315.74|4315.74|4315.5|4315.5|4315.74|4315.74|4315.5|4315.5|0
1605868100000|2020-11-20 10:28:20|4315.74|4315.74|4319.22|4319.22|4319.22|4319.22|4315.74|4315.74|0
1605868110000|2020-11-20 10:28:30|4319.08|4319.08|4318.2|4318.2|4319.08|4319.08|4318.2|4318.2|0
1605868120000|2020-11-20 10:28:40|4317.69|4317.69|4316.96|4316.96|4317.69|4317.69|4316.72|4316.72|0
1605868130000|2020-11-20 10:28:50|4316.67|4316.67|4316.21|4316.21|4316.67|4316.67|4316.21|4316.21|0
1605868140000|2020-11-20 10:29:00|4316.43|4316.43|4316.43|4316.43|4316.43|4316.43|4316.43|4316.43|0
1605868150000|2020-11-20 10:29:10|4316.67|4316.67|4316.91|4316.91|4316.91|4316.91|4316.67|4316.67|0
1605868160000|2020-11-20 10:29:20|4316.45|4316.45|4316.96|4316.96|4317|4317|4316.45|4316.45|0
1605868170000|2020-11-20 10:29:30|4317.79|4317.79|4318.03|4318.03|4318.03|4318.03|4317.79|4317.79|0
1605868180000|2020-11-20 10:29:40|4317.74|4317.74|4317.25|4317.25|4317.74|4317.74|4317.25|4317.25|0
1605868190000|2020-11-20 10:29:50|4316.96|4316.96|4316.74|4316.74|4316.96|4316.96|4316.74|4316.74|0
1605868200000|2020-11-20 10:30:00|4316.5|4316.5|4317.01|4317.01|4317.01|4317.01|4316.2|4316.2|0
1605868210000|2020-11-20 10:30:10|4317.3|4317.3|4316.66|4316.66|4317.54|4317.54|4316.66|4316.66|0
1605868220000|2020-11-20 10:30:20|4316.45|4316.45|4316.69|4316.69|4316.69|4316.69|4316.45|4316.45|0
1605868230000|2020-11-20 10:30:30|4317.13|4317.13|4317.13|4317.13|4317.13|4317.13|4317.13|4317.13|0
1605868240000|2020-11-20 10:30:40|4317.71|4317.71|4319.73|4319.73|4319.73|4319.73|4317.71|4317.71|0
1605868250000|2020-11-20 10:30:50|4320.39|4320.39|4320.92|4320.92|4320.92|4320.92|4320.39|4320.39|0
1605868260000|2020-11-20 10:31:00|4321.14|4321.14|4320.22|4320.22|4322.94|4322.94|4319.93|4319.93|0
1605868270000|2020-11-20 10:31:10|4320|4320|4320.49|4320.49|4320.49|4320.49|4318.68|4318.68|0
1605868280000|2020-11-20 10:31:20|4319.9|4319.9|4319.9|4319.9|4319.9|4319.9|4319.9|4319.9|0
1605868290000|2020-11-20 10:31:30|4319.68|4319.68|4319.46|4319.46|4319.68|4319.68|4319.46|4319.46|0
1605868300000|2020-11-20 10:31:40|4319.17|4319.17|4318.58|4318.58|4319.17|4319.17|4318.58|4318.58|0
1605868310000|2020-11-20 10:31:50|4318.34|4318.34|4318.64|4318.64|4319.22|4319.22|4318.05|4318.05|0
1605868340000|2020-11-20 10:32:20|4318.93|4318.93|4319.22|4319.22|4319.22|4319.22|4318.93|4318.93|0
1605868350000|2020-11-20 10:32:30|4319.66|4319.66|4319.9|4319.9|4319.9|4319.9|4319.66|4319.66|0
1605868360000|2020-11-20 10:32:40|4319.32|4319.32|4318.58|4318.58|4319.32|4319.32|4318.37|4318.37|0
1605868370000|2020-11-20 10:32:50|4318.8|4318.8|4319.02|4319.02|4319.02|4319.02|4318.8|4318.8|0
1605868380000|2020-11-20 10:33:00|4318.58|4318.58|4318.58|4318.58|4318.58|4318.58|4318.58|4318.58|0
1605868390000|2020-11-20 10:33:10|4319.27|4319.27|4319.27|4319.27|4319.27|4319.27|4319.27|4319.27|0
1605868400000|2020-11-20 10:33:20|4319.85|4319.85|4319.85|4319.85|4319.85|4319.85|4319.85|4319.85|0
1605868410000|2020-11-20 10:33:30|4320.44|4320.44|4319.8|4319.8|4320.44|4320.44|4319.56|4319.56|0
1605868420000|2020-11-20 10:33:40|4319.58|4319.58|4319.58|4319.58|4319.58|4319.58|4319.58|4319.58|0
1605868430000|2020-11-20 10:33:50|4319.29|4319.29|4319.29|4319.29|4319.29|4319.29|4319.29|4319.29|0
1605868450000|2020-11-20 10:34:10|4319.05|4319.05|4318.29|4318.29|4319.05|4319.05|4318.29|4318.29|0
1605868460000|2020-11-20 10:34:20|4317.83|4317.83|4318.12|4318.12|4318.12|4318.12|4317.83|4317.83|0
1605868470000|2020-11-20 10:34:30|4317.88|4317.88|4318.42|4318.42|4318.66|4318.66|4317.88|4317.88|0
1605868500000|2020-11-20 10:35:00|4318.71|4318.71|4319.68|4319.68|4319.68|4319.68|4318.71|4318.71|0
1605868510000|2020-11-20 10:35:10|4319.65|4319.65|4319.65|4319.65|4319.65|4319.65|4319.65|4319.65|0
1605868520000|2020-11-20 10:35:20|4320.62|4320.62|4320.43|4320.43|4320.62|4320.62|4320.14|4320.14|0
1605868530000|2020-11-20 10:35:30|4320.14|4320.14|4321.06|4321.06|4321.06|4321.06|4320.14|4320.14|0
1605868540000|2020-11-20 10:35:40|4321.35|4321.35|4321.35|4321.35|4321.59|4321.59|4321.35|4321.35|0
1605868550000|2020-11-20 10:35:50|4320.47|4320.47|4320.3|4320.3|4320.52|4320.52|4319.94|4319.94|0
1605868560000|2020-11-20 10:36:00|4320.74|4320.74|4320.74|4320.74|4320.74|4320.74|4320.74|4320.74|0
1605868570000|2020-11-20 10:36:10|4320.52|4320.52|4320.52|4320.52|4320.52|4320.52|4320.52|4320.52|0
1605868580000|2020-11-20 10:36:20|4321.11|4321.11|4322.08|4322.08|4322.08|4322.08|4321.11|4321.11|0
1605868590000|2020-11-20 10:36:30|4321.79|4321.79|4321.79|4321.79|4321.79|4321.79|4321.79|4321.79|0
1605868600000|2020-11-20 10:36:40|4321.5|4321.5|4321.5|4321.5|4321.5|4321.5|4321.5|4321.5|0
1605868610000|2020-11-20 10:36:50|4321.74|4321.74|4322.33|4322.33|4322.62|4322.62|4321.74|4321.74|0
1605868620000|2020-11-20 10:37:00|4322.03|4322.03|4322.3|4322.3|4322.3|4322.3|4321.74|4321.74|0
1605868630000|2020-11-20 10:37:10|4323.76|4323.76|4324.13|4324.13|4324.13|4324.13|4323.16|4323.16|0
1605868640000|2020-11-20 10:37:20|4324.37|4324.37|4323.47|4323.47|4324.37|4324.37|4323.47|4323.47|0
1605868650000|2020-11-20 10:37:30|4324.06|4324.06|4323.18|4323.18|4324.06|4324.06|4323.18|4323.18|0
1605868660000|2020-11-20 10:37:40|4322.7|4322.7|4320.33|4320.33|4322.7|4322.7|4320.33|4320.33|0
1605868690000|2020-11-20 10:38:10|4320.09|4320.09|4320.09|4320.09|4320.09|4320.09|4320.09|4320.09|0
1605868700000|2020-11-20 10:38:20|4319.85|4319.85|4319.6|4319.6|4319.85|4319.85|4319.6|4319.6|0
1605868710000|2020-11-20 10:38:30|4319.17|4319.17|4319.39|4319.39|4319.41|4319.41|4319.17|4319.17|0
1605868720000|2020-11-20 10:38:40|4319.6|4319.6|4319.02|4319.02|4319.6|4319.6|4319.02|4319.02|0
1605868730000|2020-11-20 10:38:50|4319.07|4319.07|4319.02|4319.02|4319.26|4319.26|4318.97|4318.97|0
1605868740000|2020-11-20 10:39:00|4318.8|4318.8|4318.51|4318.51|4318.8|4318.8|4318.51|4318.51|0
1605868760000|2020-11-20 10:39:20|4318.21|4318.21|4318.46|4318.46|4318.46|4318.46|4318.21|4318.21|0
1605868770000|2020-11-20 10:39:30|4318.75|4318.75|4318.75|4318.75|4318.75|4318.75|4318.75|4318.75|0
1605868780000|2020-11-20 10:39:40|4319.53|4319.53|4319.87|4319.87|4320.11|4320.11|4319.53|4319.53|0
1605868800000|2020-11-20 10:40:00|4319.58|4319.58|4319.58|4319.58|4319.58|4319.58|4319.58|4319.58|0
1605868810000|2020-11-20 10:40:10|4319.82|4319.82|4320.77|4320.77|4320.77|4320.77|4319.82|4319.82|0
1605868820000|2020-11-20 10:40:20|4320.99|4320.99|4323.82|4323.82|4323.82|4323.82|4320.99|4320.99|0
1605868830000|2020-11-20 10:40:30|4324.48|4324.48|4324.48|4324.48|4324.48|4324.48|4324.48|4324.48|0
1605868840000|2020-11-20 10:40:40|4324.96|4324.96|4326.57|4326.57|4326.57|4326.57|4324.96|4324.96|0
1605868850000|2020-11-20 10:40:50|4326.33|4326.33|4326.82|4326.82|4326.82|4326.82|4326.33|4326.33|0
1605868860000|2020-11-20 10:41:00|4326.38|4326.38|4327.21|4327.21|4327.7|4327.7|4326.14|4326.14|0
1605868870000|2020-11-20 10:41:10|4327.43|4327.43|4327.21|4327.21|4327.65|4327.65|4327.21|4327.21|0
1605868880000|2020-11-20 10:41:20|4325.72|4325.72|4326.33|4326.33|4326.33|4326.33|4324.65|4324.65|0
1605868890000|2020-11-20 10:41:30|4326.04|4326.04|4326.28|4326.28|4326.28|4326.28|4326.04|4326.04|0
1605868910000|2020-11-20 10:41:50|4325.8|4325.8|4325.8|4325.8|4325.8|4325.8|4325.8|4325.8|0
1605868920000|2020-11-20 10:42:00|4325.51|4325.51|4325.51|4325.51|4325.51|4325.51|4325.51|4325.51|0
1605868930000|2020-11-20 10:42:10|4325.29|4325.29|4324.83|4324.83|4325.29|4325.29|4324.83|4324.83|0
1605868940000|2020-11-20 10:42:20|4324.58|4324.58|4324.58|4324.58|4324.58|4324.58|4324.58|4324.58|0
1605868950000|2020-11-20 10:42:30|4323.12|4323.12|4323.95|4323.95|4324.29|4324.29|4323.12|4323.12|0
1605868960000|2020-11-20 10:42:40|4324.24|4324.24|4324.09|4324.09|4324.53|4324.53|4324.09|4324.09|0
1605868990000|2020-11-20 10:43:10|4324.24|4324.24|4324.46|4324.46|4324.46|4324.46|4324.24|4324.24|0
1605869000000|2020-11-20 10:43:20|4324.48|4324.48|4324.48|4324.48|4324.48|4324.48|4324.48|4324.48|0
1605869010000|2020-11-20 10:43:30|4324.72|4324.72|4325.97|4325.97|4326.55|4326.55|4324.72|4324.72|0
1605869030000|2020-11-20 10:43:50|4326.21|4326.21|4326.8|4326.8|4326.8|4326.8|4326.21|4326.21|0
1605869050000|2020-11-20 10:44:10|4327.02|4327.02|4326.12|4326.12|4327.02|4327.02|4326.12|4326.12|0
1605869060000|2020-11-20 10:44:20|4324.94|4324.94|4325.53|4325.53|4325.53|4325.53|4324.94|4324.94|0
1605869070000|2020-11-20 10:44:30|4325.29|4325.29|4325.29|4325.29|4325.29|4325.29|4325.29|4325.29|0
1605869080000|2020-11-20 10:44:40|4324.99|4324.99|4324.99|4324.99|4324.99|4324.99|4324.99|4324.99|0
1605869100000|2020-11-20 10:45:00|4324.7|4324.7|4324.7|4324.7|4324.7|4324.7|4324.7|4324.7|0
1605869110000|2020-11-20 10:45:10|4324.94|4324.94|4324.65|4324.65|4325.43|4325.43|4324.36|4324.36|0
1605869120000|2020-11-20 10:45:20|4324.36|4324.36|4324.36|4324.36|4324.58|4324.58|4324.36|4324.36|0
1605869130000|2020-11-20 10:45:30|4323.9|4323.9|4323.9|4323.9|4323.9|4323.9|4323.9|4323.9|0
1605869150000|2020-11-20 10:45:50|4323.86|4323.86|4323.81|4323.81|4323.86|4323.86|4323.81|4323.81|0
1605869160000|2020-11-20 10:46:00|4324.1|4324.1|4325.42|4325.42|4325.42|4325.42|4324.1|4324.1|0
1605869170000|2020-11-20 10:46:10|4325.13|4325.13|4321.99|4321.99|4325.61|4325.61|4321.99|4321.99|0
1605869200000|2020-11-20 10:46:40|4321.5|4321.5|4320.46|4320.46|4321.5|4321.5|4320.46|4320.46|0
1605869220000|2020-11-20 10:47:00|4320.16|4320.16|4320.4|4320.4|4320.4|4320.4|4320.16|4320.16|0
1605869240000|2020-11-20 10:47:20|4320.65|4320.65|4320.67|4320.67|4320.7|4320.7|4320.65|4320.65|0
1605869250000|2020-11-20 10:47:30|4320.92|4320.92|4320.67|4320.67|4320.92|4320.92|4320.67|4320.67|0
1605869270000|2020-11-20 10:47:50|4321.41|4321.41|4321.65|4321.65|4321.65|4321.65|4321.41|4321.41|0
1605869280000|2020-11-20 10:48:00|4321.14|4321.14|4320.67|4320.67|4321.14|4321.14|4320.43|4320.43|0
1605869290000|2020-11-20 10:48:10|4320.43|4320.43|4320.24|4320.24|4320.67|4320.67|4320.24|4320.24|0
1605869300000|2020-11-20 10:48:20|4320.53|4320.53|4322.38|4322.38|4322.38|4322.38|4320.53|4320.53|0
1605869310000|2020-11-20 10:48:30|4322.44|4322.44|4322.44|4322.44|4322.44|4322.44|4322.44|4322.44|0
1605869320000|2020-11-20 10:48:40|4323.66|4323.66|4323.66|4323.66|4323.66|4323.66|4323.66|4323.66|0
1605869340000|2020-11-20 10:49:00|4325.12|4325.12|4325.12|4325.12|4325.12|4325.12|4325.12|4325.12|0
1605869350000|2020-11-20 10:49:10|4325.61|4325.61|4325.61|4325.61|4325.61|4325.61|4325.61|4325.61|0
1605869360000|2020-11-20 10:49:20|4325.9|4325.9|4325.9|4325.9|4325.9|4325.9|4325.9|4325.9|0
1605869370000|2020-11-20 10:49:30|4325.66|4325.66|4325.66|4325.66|4325.66|4325.66|4325.66|4325.66|0
1605869380000|2020-11-20 10:49:40|4325.69|4325.69|4326.17|4326.17|4326.17|4326.17|4325.45|4325.45|0
1605869390000|2020-11-20 10:49:50|4326.2|4326.2|4328.58|4328.58|4329.17|4329.17|4326.2|4326.2|0
1605869400000|2020-11-20 10:50:00|4328.83|4328.83|4330.36|4330.36|4330.6|4330.6|4328.83|4328.83|0
1605869410000|2020-11-20 10:50:10|4330.07|4330.07|4327.9|4327.9|4330.07|4330.07|4327.9|4327.9|0
1605869420000|2020-11-20 10:50:20|4327.32|4327.32|4325.4|4325.4|4327.61|4327.61|4325.4|4325.4|0
1605869430000|2020-11-20 10:50:30|4325.88|4325.88|4325.59|4325.59|4325.88|4325.88|4325.59|4325.59|0
1605869440000|2020-11-20 10:50:40|4324.93|4324.93|4324.72|4324.72|4324.93|4324.93|4323.67|4323.67|0
1605869450000|2020-11-20 10:50:50|4324.69|4324.69|4325.23|4325.23|4325.23|4325.23|4324.69|4324.69|0
1605869460000|2020-11-20 10:51:00|4325.71|4325.71|4325.71|4325.71|4325.71|4325.71|4325.71|4325.71|0
1605869470000|2020-11-20 10:51:10|4326.83|4326.83|4326.59|4326.59|4326.83|4326.83|4326.59|4326.59|0
1605869480000|2020-11-20 10:51:20|4326.83|4326.83|4326.9|4326.9|4327.12|4327.12|4326.54|4326.54|0
1605869490000|2020-11-20 10:51:30|4327.12|4327.12|4327.12|4327.12|4327.12|4327.12|4327.12|4327.12|0
1605869500000|2020-11-20 10:51:40|4327.37|4327.37|4329.21|4329.21|4329.21|4329.21|4327.37|4327.37|0
1605869510000|2020-11-20 10:51:50|4329.8|4329.8|4329.55|4329.55|4330.52|4330.52|4329.55|4329.55|0
1605869520000|2020-11-20 10:52:00|4329.8|4329.8|4330.04|4330.04|4330.04|4330.04|4329.8|4329.8|0
1605869530000|2020-11-20 10:52:10|4330.28|4330.28|4330.36|4330.36|4330.6|4330.6|4330.11|4330.11|0
1605869540000|2020-11-20 10:52:20|4330.11|4330.11|4329.82|4329.82|4330.11|4330.11|4329.82|4329.82|0
1605869550000|2020-11-20 10:52:30|4330.11|4330.11|4328.99|4328.99|4330.11|4330.11|4328.99|4328.99|0
1605869560000|2020-11-20 10:52:40|4327.12|4327.12|4327.42|4327.42|4327.42|4327.42|4327.12|4327.12|0
1605869570000|2020-11-20 10:52:50|4326.66|4326.66|4327.1|4327.1|4327.1|4327.1|4326.66|4326.66|0
1605869580000|2020-11-20 10:53:00|4327.69|4327.69|4327.1|4327.1|4327.69|4327.69|4327.1|4327.1|0
1605869590000|2020-11-20 10:53:10|4327.83|4327.83|4328.12|4328.12|4328.12|4328.12|4327.83|4327.83|0
1605869600000|2020-11-20 10:53:20|4328.15|4328.15|4328.15|4328.15|4328.15|4328.15|4328.15|4328.15|0
1605869610000|2020-11-20 10:53:30|4328.73|4328.73|4329.2|4329.2|4329.22|4329.22|4328.73|4328.73|0
1605869620000|2020-11-20 10:53:40|4328.9|4328.9|4328.9|4328.9|4328.9|4328.9|4328.9|4328.9|0
1605869630000|2020-11-20 10:53:50|4328.68|4328.68|4328.68|4328.68|4328.68|4328.68|4328.68|4328.68|0
1605869640000|2020-11-20 10:54:00|4328.44|4328.44|4328.15|4328.15|4328.44|4328.44|4327.56|4327.56|0
1605869650000|2020-11-20 10:54:10|4327.86|4327.86|4326.93|4326.93|4328.29|4328.29|4326.93|4326.93|0
1605869660000|2020-11-20 10:54:20|4327.17|4327.17|4327.64|4327.64|4327.64|4327.64|4327.17|4327.17|0
1605869670000|2020-11-20 10:54:30|4327.86|4327.86|4327.56|4327.56|4327.86|4327.86|4327.56|4327.56|0
1605869680000|2020-11-20 10:54:40|4327.81|4327.81|4328.63|4328.63|4328.63|4328.63|4327.81|4327.81|0
1605869690000|2020-11-20 10:54:50|4328.85|4328.85|4328.61|4328.61|4328.85|4328.85|4328.61|4328.61|0
1605869700000|2020-11-20 10:55:00|4327.81|4327.81|4327.51|4327.51|4327.81|4327.81|4327.51|4327.51|0
1605869710000|2020-11-20 10:55:10|4327.03|4327.03|4327.03|4327.03|4327.03|4327.03|4327.03|4327.03|0
1605869720000|2020-11-20 10:55:20|4326.44|4326.44|4325.66|4325.66|4326.44|4326.44|4325.42|4325.42|0
1605869730000|2020-11-20 10:55:30|4326.25|4326.25|4326.35|4326.35|4327.08|4327.08|4326.25|4326.25|0
1605869740000|2020-11-20 10:55:40|4326.05|4326.05|4326.35|4326.35|4326.35|4326.35|4326.05|4326.05|0
1605869750000|2020-11-20 10:55:50|4326.83|4326.83|4327.12|4327.12|4327.12|4327.12|4326.83|4326.83|0
1605869760000|2020-11-20 10:56:00|4327.34|4327.34|4327.1|4327.1|4327.34|4327.34|4327.1|4327.1|0
1605869770000|2020-11-20 10:56:10|4326.88|4326.88|4327.1|4327.1|4327.1|4327.1|4326.88|4326.88|0
1605869780000|2020-11-20 10:56:20|4327.11|4327.11|4326.03|4326.03|4327.11|4327.11|4326.03|4326.03|0
1605869790000|2020-11-20 10:56:30|4326.32|4326.32|4327.85|4327.85|4327.85|4327.85|4326.32|4326.32|0
1605869800000|2020-11-20 10:56:40|4328.07|4328.07|4328.07|4328.07|4328.07|4328.07|4328.07|4328.07|0
1605869810000|2020-11-20 10:56:50|4328.31|4328.31|4326.95|4326.95|4328.31|4328.31|4326.66|4326.66|0
1605869820000|2020-11-20 10:57:00|4327.24|4327.24|4327.73|4327.73|4327.97|4327.97|4327.24|4327.24|0
1605869830000|2020-11-20 10:57:10|4327.51|4327.51|4327.51|4327.51|4327.51|4327.51|4327.51|4327.51|0
1605869840000|2020-11-20 10:57:20|4326.63|4326.63|4325.93|4325.93|4326.63|4326.63|4325.93|4325.93|0
1605869850000|2020-11-20 10:57:30|4326.17|4326.17|4326.17|4326.17|4326.17|4326.17|4326.17|4326.17|0
1605869860000|2020-11-20 10:57:40|4325.88|4325.88|4325.88|4325.88|4325.88|4325.88|4325.88|4325.88|0
1605869870000|2020-11-20 10:57:50|4325.42|4325.42|4326.39|4326.39|4326.39|4326.39|4325.42|4325.42|0
1605869880000|2020-11-20 10:58:00|4326.38|4326.38|4326.14|4326.14|4326.38|4326.38|4326.14|4326.14|0
1605869890000|2020-11-20 10:58:10|4326.11|4326.11|4326.11|4326.11|4326.11|4326.11|4326.11|4326.11|0
1605869900000|2020-11-20 10:58:20|4326.99|4326.99|4327.39|4327.39|4327.43|4327.43|4326.99|4326.99|0
1605869910000|2020-11-20 10:58:30|4326.8|4326.8|4326.83|4326.83|4326.83|4326.83|4326.8|4326.8|0
1605869920000|2020-11-20 10:58:40|4327.31|4327.31|4327.31|4327.31|4327.31|4327.31|4327.31|4327.31|0
1605869930000|2020-11-20 10:58:50|4327.8|4327.8|4327.61|4327.61|4327.8|4327.8|4327.31|4327.31|0
1605869940000|2020-11-20 10:59:00|4327.85|4327.85|4327.14|4327.14|4327.85|4327.85|4327.14|4327.14|0
1605869960000|2020-11-20 10:59:20|4327.18|4327.18|4326.38|4326.38|4327.18|4327.18|4326.38|4326.38|0
1605869990000|2020-11-20 10:59:50|4326.14|4326.14|4325.14|4325.14|4326.14|4326.14|4325.14|4325.14|0
1605870000000|2020-11-20 11:00:00|4324.85|4324.85|4325.14|4325.14|4325.14|4325.14|4324.85|4324.85|0
1605870010000|2020-11-20 11:00:10|4324.85|4324.85|4324.55|4324.55|4324.85|4324.85|4324.55|4324.55|0
1605870040000|2020-11-20 11:00:40|4324.31|4324.31|4323.9|4323.9|4324.31|4324.31|4323.9|4323.9|0
1605870050000|2020-11-20 11:00:50|4323.65|4323.65|4323.9|4323.9|4323.9|4323.9|4323.65|4323.65|0
1605870060000|2020-11-20 11:01:00|4323.65|4323.65|4323.44|4323.44|4323.9|4323.9|4323.22|4323.22|0
1605870070000|2020-11-20 11:01:10|4323.19|4323.19|4318.71|4318.71|4323.19|4323.19|4318.71|4318.71|0
1605870080000|2020-11-20 11:01:20|4318.46|4318.46|4318.17|4318.17|4318.46|4318.46|4318.17|4318.17|0
1605870090000|2020-11-20 11:01:30|4317.88|4317.88|4318.12|4318.12|4318.12|4318.12|4317.58|4317.58|0
1605870100000|2020-11-20 11:01:40|4317.53|4317.53|4318.12|4318.12|4318.12|4318.12|4317.53|4317.53|0
1605870120000|2020-11-20 11:02:00|4318.58|4318.58|4318.95|4318.95|4318.95|4318.95|4318.58|4318.58|0
1605870130000|2020-11-20 11:02:10|4317.97|4317.97|4318.32|4318.32|4318.32|4318.32|4317.73|4317.73|0
1605870140000|2020-11-20 11:02:20|4318.28|4318.28|4318.25|4318.25|4318.33|4318.33|4318.25|4318.25|0
1605870150000|2020-11-20 11:02:30|4317.95|4317.95|4318.2|4318.2|4318.2|4318.2|4317.71|4317.71|0
1605870160000|2020-11-20 11:02:40|4318.44|4318.44|4319.32|4319.32|4319.32|4319.32|4318.44|4318.44|0
1605870170000|2020-11-20 11:02:50|4319.61|4319.61|4319.92|4319.92|4320.27|4320.27|4319.61|4319.61|0
1605870180000|2020-11-20 11:03:00|4320.75|4320.75|4323.04|4323.04|4323.04|4323.04|4320.75|4320.75|0
1605870200000|2020-11-20 11:03:20|4323.7|4323.7|4323.7|4323.7|4323.7|4323.7|4323.7|4323.7|0
1605870210000|2020-11-20 11:03:30|4323.99|4323.99|4323.99|4323.99|4323.99|4323.99|4323.99|4323.99|0
1605870220000|2020-11-20 11:03:40|4324.29|4324.29|4325.74|4325.74|4325.74|4325.74|4324.28|4324.28|0
1605870240000|2020-11-20 11:04:00|4325.49|4325.49|4324.74|4324.74|4325.49|4325.49|4324.74|4324.74|0
1605870250000|2020-11-20 11:04:10|4324.01|4324.01|4323.5|4323.5|4324.01|4324.01|4323.5|4323.5|0
1605870260000|2020-11-20 11:04:20|4322.06|4322.06|4322.06|4322.06|4322.06|4322.06|4322.06|4322.06|0
1605870270000|2020-11-20 11:04:30|4322.31|4322.31|4322.31|4322.31|4322.31|4322.31|4322.31|4322.31|0
1605870280000|2020-11-20 11:04:40|4322.06|4322.06|4320.9|4320.9|4322.06|4322.06|4320.8|4320.8|0
1605870290000|2020-11-20 11:04:50|4321.14|4321.14|4321.73|4321.73|4321.73|4321.73|4321.14|4321.14|0
1605870300000|2020-11-20 11:05:00|4321.97|4321.97|4322.21|4322.21|4322.21|4322.21|4321.97|4321.97|0
1605870310000|2020-11-20 11:05:10|4322.27|4322.27|4322.7|4322.7|4322.7|4322.7|4322.27|4322.27|0
1605870330000|2020-11-20 11:05:30|4322.48|4322.48|4322.48|4322.48|4322.48|4322.48|4322.48|4322.48|0
1605870350000|2020-11-20 11:05:50|4322.45|4322.45|4322.5|4322.5|4322.75|4322.75|4322.45|4322.45|0
1605870360000|2020-11-20 11:06:00|4322.21|4322.21|4321.28|4321.28|4322.21|4322.21|4320.65|4320.65|0
1605870380000|2020-11-20 11:06:20|4321.3|4321.3|4324.88|4324.88|4324.88|4324.88|4321.3|4321.3|0
1605870390000|2020-11-20 11:06:30|4325.37|4325.37|4324.69|4324.69|4325.66|4325.66|4324.69|4324.69|0
1605870400000|2020-11-20 11:06:40|4324.45|4324.45|4324.15|4324.15|4324.45|4324.45|4324.15|4324.15|0
1605870410000|2020-11-20 11:06:50|4324.12|4324.12|4324.12|4324.12|4324.12|4324.12|4324.1|4324.1|0
1605870420000|2020-11-20 11:07:00|4324.1|4324.1|4324.1|4324.1|4324.12|4324.12|4324.07|4324.07|0
1605870430000|2020-11-20 11:07:10|4324.05|4324.05|4324.5|4324.5|4324.52|4324.52|4324.03|4324.03|0
1605870440000|2020-11-20 11:07:20|4324.79|4324.79|4324.79|4324.79|4324.79|4324.79|4324.79|4324.79|0
1605870450000|2020-11-20 11:07:30|4325.38|4325.38|4325.38|4325.38|4325.38|4325.38|4325.38|4325.38|0
1605870460000|2020-11-20 11:07:40|4325.41|4325.41|4324.75|4324.75|4325.41|4325.41|4324.75|4324.75|0
1605870470000|2020-11-20 11:07:50|4324.53|4324.53|4324.8|4324.8|4324.8|4324.8|4324.53|4324.53|0
1605870490000|2020-11-20 11:08:10|4325.09|4325.09|4325.09|4325.09|4325.09|4325.09|4325.09|4325.09|0
1605870500000|2020-11-20 11:08:20|4325.39|4325.39|4325.36|4325.36|4325.39|4325.39|4325.36|4325.36|0
1605870510000|2020-11-20 11:08:30|4325.07|4325.07|4325.66|4325.66|4325.66|4325.66|4325.07|4325.07|0
1605870530000|2020-11-20 11:08:50|4325.91|4325.91|4325.88|4325.88|4325.91|4325.91|4325.88|4325.88|0
1605870550000|2020-11-20 11:09:10|4325.4|4325.4|4325.4|4325.4|4325.4|4325.4|4325.4|4325.4|0
1605870560000|2020-11-20 11:09:20|4325.83|4325.83|4325.83|4325.83|4325.83|4325.83|4325.83|4325.83|0
1605870570000|2020-11-20 11:09:30|4326.32|4326.32|4326.03|4326.03|4326.32|4326.32|4325.44|4325.44|0
1605870580000|2020-11-20 11:09:40|4324.74|4324.74|4324.27|4324.27|4324.74|4324.74|4324.27|4324.27|0
1605870590000|2020-11-20 11:09:50|4324.29|4324.29|4324.29|4324.29|4324.29|4324.29|4324.29|4324.29|0
1605870600000|2020-11-20 11:10:00|4324.05|4324.05|4323.63|4323.63|4324.05|4324.05|4323.17|4323.17|0
1605870610000|2020-11-20 11:10:10|4324.22|4324.22|4324.22|4324.22|4324.22|4324.22|4324.22|4324.22|0
1605870620000|2020-11-20 11:10:20|4323.54|4323.54|4323.54|4323.54|4323.54|4323.54|4323.54|4323.54|0
1605870650000|2020-11-20 11:10:50|4323.32|4323.32|4324.49|4324.49|4324.49|4324.49|4323.32|4323.32|0
1605870670000|2020-11-20 11:11:10|4323.83|4323.83|4323.83|4323.83|4323.83|4323.83|4323.83|4323.83|0
1605870680000|2020-11-20 11:11:20|4322.95|4322.95|4322.15|4322.15|4322.95|4322.95|4322.15|4322.15|0
1605870700000|2020-11-20 11:11:40|4322.1|4322.1|4322.1|4322.1|4322.1|4322.1|4322.1|4322.1|0
1605870710000|2020-11-20 11:11:50|4322.08|4322.08|4323.01|4323.01|4323.25|4323.25|4322.07|4322.07|0
1605870720000|2020-11-20 11:12:00|4323.6|4323.6|4323.31|4323.31|4323.6|4323.6|4323.31|4323.31|0
1605870740000|2020-11-20 11:12:20|4323.06|4323.06|4323.36|4323.36|4323.36|4323.36|4323.06|4323.06|0
1605870780000|2020-11-20 11:13:00|4323.58|4323.58|4323.87|4323.87|4323.87|4323.87|4323.58|4323.58|0
1605870790000|2020-11-20 11:13:10|4323.36|4323.36|4323.36|4323.36|4323.36|4323.36|4323.36|4323.36|0
1605870800000|2020-11-20 11:13:20|4323.6|4323.6|4323.58|4323.58|4323.6|4323.6|4323.55|4323.55|0
1605870810000|2020-11-20 11:13:30|4322.82|4322.82|4322.29|4322.29|4322.82|4322.82|4322.29|4322.29|0
1605870820000|2020-11-20 11:13:40|4322.53|4322.53|4322.53|4322.53|4322.53|4322.53|4322.53|4322.53|0
1605870850000|2020-11-20 11:14:10|4323.01|4323.01|4325.01|4325.01|4325.01|4325.01|4323.01|4323.01|0
1605870860000|2020-11-20 11:14:20|4325.05|4325.05|4325.05|4325.05|4325.05|4325.05|4325.05|4325.05|0
1605870870000|2020-11-20 11:14:30|4324.61|4324.61|4324.83|4324.83|4324.83|4324.83|4324.61|4324.61|0
1605870890000|2020-11-20 11:14:50|4324.54|4324.54|4324.78|4324.78|4324.78|4324.78|4324.54|4324.54|0
1605870900000|2020-11-20 11:15:00|4325|4325|4325|4325|4325|4325|4325|4325|0
1605870910000|2020-11-20 11:15:10|4325.58|4325.58|4326.17|4326.17|4326.17|4326.17|4325.58|4325.58|0
1605870920000|2020-11-20 11:15:20|4325.88|4325.88|4325.88|4325.88|4325.88|4325.88|4325.88|4325.88|0
1605870930000|2020-11-20 11:15:30|4326.12|4326.12|4326.12|4326.12|4326.12|4326.12|4326.12|4326.12|0
1605870940000|2020-11-20 11:15:40|4325.29|4325.29|4325.07|4325.07|4325.29|4325.29|4325.07|4325.07|0
1605870950000|2020-11-20 11:15:50|4324.78|4324.78|4324.72|4324.72|4325.02|4325.02|4324.71|4324.71|0
1605870960000|2020-11-20 11:16:00|4323.48|4323.48|4323.73|4323.73|4323.73|4323.73|4323.48|4323.48|0
1605870970000|2020-11-20 11:16:10|4323.72|4323.72|4323.47|4323.47|4323.72|4323.72|4323.47|4323.47|0
1605870980000|2020-11-20 11:16:20|4323.5|4323.5|4324.16|4324.16|4324.18|4324.18|4323.5|4323.5|0
1605871000000|2020-11-20 11:16:40|4324.4|4324.4|4324.4|4324.4|4324.4|4324.4|4324.4|4324.4|0
1605871010000|2020-11-20 11:16:50|4324.7|4324.7|4324.7|4324.7|4324.7|4324.7|4324.7|4324.7|0
1605871020000|2020-11-20 11:17:00|4324.94|4324.94|4324.94|4324.94|4324.94|4324.94|4324.94|4324.94|0
1605871030000|2020-11-20 11:17:10|4324.96|4324.96|4324.94|4324.94|4324.96|4324.96|4324.94|4324.94|0
1605871040000|2020-11-20 11:17:20|4325.16|4325.16|4325.16|4325.16|4325.16|4325.16|4325.16|4325.16|0
1605871050000|2020-11-20 11:17:30|4325.64|4325.64|4325.11|4325.11|4325.64|4325.64|4325.11|4325.11|0
1605871060000|2020-11-20 11:17:40|4325.4|4325.4|4325.4|4325.4|4325.4|4325.4|4325.4|4325.4|0
1605871070000|2020-11-20 11:17:50|4325.18|4325.18|4325.18|4325.18|4325.18|4325.18|4325.18|4325.18|0
1605871090000|2020-11-20 11:18:10|4325.42|4325.42|4325.42|4325.42|4325.42|4325.42|4325.42|4325.42|0
1605871100000|2020-11-20 11:18:20|4325.2|4325.2|4324.91|4324.91|4325.2|4325.2|4324.91|4324.91|0
1605871110000|2020-11-20 11:18:30|4324.67|4324.67|4324.91|4324.91|4324.91|4324.91|4324.67|4324.67|0
1605871150000|2020-11-20 11:19:10|4324.67|4324.67|4324.67|4324.67|4324.67|4324.67|4324.67|4324.67|0
1605871160000|2020-11-20 11:19:20|4325.35|4325.35|4325.35|4325.35|4325.35|4325.35|4325.35|4325.35|0
1605871170000|2020-11-20 11:19:30|4325.59|4325.59|4327.1|4327.1|4327.1|4327.1|4325.59|4325.59|0
1605871190000|2020-11-20 11:19:50|4326.42|4326.42|4326.4|4326.4|4326.42|4326.42|4326.18|4326.18|0
1605871200000|2020-11-20 11:20:00|4326.83|4326.83|4326.83|4326.83|4326.83|4326.83|4326.83|4326.83|0
1605871210000|2020-11-20 11:20:10|4326.87|4326.87|4327.44|4327.44|4327.44|4327.44|4326.87|4326.87|0
1605871230000|2020-11-20 11:20:30|4328.03|4328.03|4329.46|4329.46|4329.46|4329.46|4328.03|4328.03|0
1605871240000|2020-11-20 11:20:40|4329.71|4329.71|4329.76|4329.76|4330|4330|4329.71|4329.71|0
1605871250000|2020-11-20 11:20:50|4330|4330|4330.24|4330.24|4330.24|4330.24|4330|4330|0
1605871260000|2020-11-20 11:21:00|4329.78|4329.78|4329.78|4329.78|4329.78|4329.78|4329.78|4329.78|0
1605871280000|2020-11-20 11:21:20|4330.02|4330.02|4330.56|4330.56|4330.56|4330.56|4330.02|4330.02|0
1605871290000|2020-11-20 11:21:30|4330.26|4330.26|4329.97|4329.97|4330.26|4330.26|4329.73|4329.73|0
1605871310000|2020-11-20 11:21:50|4329.73|4329.73|4329.27|4329.27|4329.73|4329.73|4329.27|4329.27|0
1605871320000|2020-11-20 11:22:00|4329.56|4329.56|4330.05|4330.05|4330.05|4330.05|4329.56|4329.56|0
1605871330000|2020-11-20 11:22:10|4330.7|4330.7|4331.16|4331.16|4331.16|4331.16|4330.7|4330.7|0
1605871340000|2020-11-20 11:22:20|4331.75|4331.75|4330.53|4330.53|4331.75|4331.75|4330.53|4330.53|0
1605871350000|2020-11-20 11:22:30|4330.78|4330.78|4331.02|4331.02|4331.02|4331.02|4330.78|4330.78|0
1605871360000|2020-11-20 11:22:40|4330.78|4330.78|4330.78|4330.78|4330.78|4330.78|4330.78|4330.78|0
1605871370000|2020-11-20 11:22:50|4331.36|4331.36|4331.07|4331.07|4331.36|4331.36|4331.07|4331.07|0
1605871390000|2020-11-20 11:23:10|4330.83|4330.83|4331.07|4331.07|4331.07|4331.07|4330.83|4330.83|0
1605871400000|2020-11-20 11:23:20|4330.78|4330.78|4331.24|4331.24|4331.24|4331.24|4330.78|4330.78|0
1605871410000|2020-11-20 11:23:30|4331.46|4331.46|4331.7|4331.7|4331.7|4331.7|4331.46|4331.46|0
1605871420000|2020-11-20 11:23:40|4331.92|4331.92|4332.14|4332.14|4332.14|4332.14|4331.92|4331.92|0
1605871430000|2020-11-20 11:23:50|4332.84|4332.84|4332.6|4332.6|4332.84|4332.84|4332.6|4332.6|0
1605871440000|2020-11-20 11:24:00|4332.38|4332.38|4331.92|4331.92|4332.38|4332.38|4331.92|4331.92|0
1605871450000|2020-11-20 11:24:10|4332.65|4332.65|4332.89|4332.89|4332.89|4332.89|4332.65|4332.65|0
1605871460000|2020-11-20 11:24:20|4333.19|4333.19|4333.19|4333.19|4333.19|4333.19|4333.19|4333.19|0
1605871470000|2020-11-20 11:24:30|4333.43|4333.43|4333.67|4333.67|4333.67|4333.67|4333.43|4333.43|0
1605871480000|2020-11-20 11:24:40|4333.43|4333.43|4334.57|4334.57|4334.57|4334.57|4333.43|4333.43|0
1605871490000|2020-11-20 11:24:50|4334.33|4334.33|4334.33|4334.33|4334.33|4334.33|4334.33|4334.33|0
1605871500000|2020-11-20 11:25:00|4333.89|4333.89|4333.65|4333.65|4333.89|4333.89|4333.65|4333.65|0
1605871510000|2020-11-20 11:25:10|4333.14|4333.14|4332.26|4332.26|4333.14|4333.14|4332.26|4332.26|0
1605871520000|2020-11-20 11:25:20|4332.04|4332.04|4332.09|4332.09|4332.33|4332.33|4332.04|4332.04|0
1605871540000|2020-11-20 11:25:40|4331.85|4331.85|4330.56|4330.56|4331.85|4331.85|4330.56|4330.56|0
1605871550000|2020-11-20 11:25:50|4330.85|4330.85|4330.36|4330.36|4330.85|4330.85|4330.36|4330.36|0
1605871560000|2020-11-20 11:26:00|4329.71|4329.71|4330.09|4330.09|4330.34|4330.34|4329.71|4329.71|0
1605871570000|2020-11-20 11:26:10|4329.85|4329.85|4329.85|4329.85|4329.85|4329.85|4329.85|4329.85|0
1605871590000|2020-11-20 11:26:30|4330.14|4330.14|4330.14|4330.14|4330.14|4330.14|4330.14|4330.14|0
1605871600000|2020-11-20 11:26:40|4330.82|4330.82|4330.82|4330.82|4331.07|4331.07|4330.82|4330.82|0
1605871610000|2020-11-20 11:26:50|4331.12|4331.12|4330.88|4330.88|4331.12|4331.12|4330.88|4330.88|0
1605871620000|2020-11-20 11:27:00|4329.73|4329.73|4328.9|4328.9|4329.73|4329.73|4328.9|4328.9|0
1605871630000|2020-11-20 11:27:10|4329.39|4329.39|4329.68|4329.68|4329.68|4329.68|4329.39|4329.39|0
1605871640000|2020-11-20 11:27:20|4329.44|4329.44|4329.44|4329.44|4329.44|4329.44|4329.44|4329.44|0
1605871660000|2020-11-20 11:27:40|4329.45|4329.45|4329.45|4329.45|4329.45|4329.45|4329.45|4329.45|0
1605871670000|2020-11-20 11:27:50|4329.7|4329.7|4329.7|4329.7|4329.7|4329.7|4329.7|4329.7|0
1605871680000|2020-11-20 11:28:00|4329.4|4329.4|4329.4|4329.4|4329.4|4329.4|4329.4|4329.4|0
1605871690000|2020-11-20 11:28:10|4329.84|4329.84|4328.46|4328.46|4329.84|4329.84|4328.46|4328.46|0
1605871700000|2020-11-20 11:28:20|4328.48|4328.48|4328.48|4328.48|4328.48|4328.48|4328.48|4328.48|0
1605871710000|2020-11-20 11:28:30|4328.96|4328.96|4328.79|4328.79|4329.47|4329.47|4328.77|4328.77|0
1605871720000|2020-11-20 11:28:40|4328.5|4328.5|4327.91|4327.91|4328.79|4328.79|4327.91|4327.91|0
1605871730000|2020-11-20 11:28:50|4327.66|4327.66|4327.66|4327.66|4327.66|4327.66|4327.66|4327.66|0
1605871750000|2020-11-20 11:29:10|4327.91|4327.91|4327.91|4327.91|4327.91|4327.91|4327.91|4327.91|0
1605871760000|2020-11-20 11:29:20|4328.2|4328.2|4327.3|4327.3|4328.2|4328.2|4327.3|4327.3|0
1605871790000|2020-11-20 11:29:50|4327.01|4327.01|4328.22|4328.22|4328.22|4328.22|4327.01|4327.01|0
1605871800000|2020-11-20 11:30:00|4327.45|4327.45|4326.84|4326.84|4327.74|4327.74|4326.84|4326.84|0
1605871810000|2020-11-20 11:30:10|4327.13|4327.13|4328.42|4328.42|4328.42|4328.42|4326.89|4326.89|0
1605871820000|2020-11-20 11:30:20|4328.91|4328.91|4328.93|4328.93|4328.93|4328.93|4328.91|4328.91|0
1605871830000|2020-11-20 11:30:30|4329.22|4329.22|4330.12|4330.12|4330.12|4330.12|4329.22|4329.22|0
1605871840000|2020-11-20 11:30:40|4330.14|4330.14|4329.97|4329.97|4330.14|4330.14|4329.97|4329.97|0
1605871860000|2020-11-20 11:31:00|4330.56|4330.56|4331|4331|4331|4331|4330.56|4330.56|0
1605871870000|2020-11-20 11:31:10|4331.04|4331.04|4331.44|4331.44|4331.44|4331.44|4330.95|4330.95|0
1605871910000|2020-11-20 11:31:50|4331.22|4331.22|4331.22|4331.22|4331.22|4331.22|4331.22|4331.22|0
1605871920000|2020-11-20 11:32:00|4331.51|4331.51|4331.81|4331.81|4331.81|4331.81|4331.51|4331.51|0
1605871930000|2020-11-20 11:32:10|4332.29|4332.29|4333.46|4333.46|4333.7|4333.7|4332.29|4332.29|0
1605871940000|2020-11-20 11:32:20|4333.75|4333.75|4333.77|4333.77|4333.77|4333.77|4333.75|4333.75|0
1605871950000|2020-11-20 11:32:30|4333.53|4333.53|4333.53|4333.53|4333.53|4333.53|4333.53|4333.53|0
1605871960000|2020-11-20 11:32:40|4333.24|4333.24|4331.97|4331.97|4333.24|4333.24|4331.97|4331.97|0
1605871970000|2020-11-20 11:32:50|4331.96|4331.96|4332.69|4332.69|4332.69|4332.69|4331.96|4331.96|0
1605871980000|2020-11-20 11:33:00|4333.17|4333.17|4333.1|4333.1|4333.17|4333.17|4333.1|4333.1|0
1605871990000|2020-11-20 11:33:10|4333.68|4333.68|4333.75|4333.75|4333.75|4333.75|4333.44|4333.44|0
1605872000000|2020-11-20 11:33:20|4334.67|4334.67|4334.92|4334.92|4334.92|4334.92|4334.67|4334.67|0
1605872020000|2020-11-20 11:33:40|4334.89|4334.89|4334.89|4334.89|4334.89|4334.89|4334.89|4334.89|0
1605872030000|2020-11-20 11:33:50|4335.33|4335.33|4336.2|4336.2|4336.2|4336.2|4335.33|4335.33|0
1605872040000|2020-11-20 11:34:00|4336.4|4336.4|4336.4|4336.4|4336.4|4336.4|4336.4|4336.4|0
1605872050000|2020-11-20 11:34:10|4336.69|4336.69|4336.69|4336.69|4336.69|4336.69|4336.69|4336.69|0
1605872060000|2020-11-20 11:34:20|4337.13|4337.13|4337.85|4337.85|4337.85|4337.85|4337.13|4337.13|0
1605872070000|2020-11-20 11:34:30|4337.83|4337.83|4337.59|4337.59|4337.83|4337.83|4337.59|4337.59|0
1605872080000|2020-11-20 11:34:40|4337.88|4337.88|4337.66|4337.66|4337.88|4337.88|4337.66|4337.66|0
1605872100000|2020-11-20 11:35:00|4337.37|4337.37|4337.59|4337.59|4337.59|4337.59|4337.37|4337.37|0
1605872110000|2020-11-20 11:35:10|4337.29|4337.29|4336.81|4336.81|4337.29|4337.29|4336.81|4336.81|0
1605872120000|2020-11-20 11:35:20|4336.22|4336.22|4337.8|4337.8|4337.8|4337.8|4335.78|4335.78|0
1605872130000|2020-11-20 11:35:30|4338.05|4338.05|4338.05|4338.05|4338.05|4338.05|4338.05|4338.05|0
1605872150000|2020-11-20 11:35:50|4338.56|4338.56|4338.82|4338.82|4338.82|4338.82|4338.56|4338.56|0
1605872160000|2020-11-20 11:36:00|4338.31|4338.31|4337.85|4337.85|4338.31|4338.31|4337.85|4337.85|0
1605872180000|2020-11-20 11:36:20|4337.27|4337.27|4337.02|4337.02|4337.27|4337.27|4337.02|4337.02|0
1605872200000|2020-11-20 11:36:40|4336.73|4336.73|4336.73|4336.73|4336.73|4336.73|4336.73|4336.73|0
1605872210000|2020-11-20 11:36:50|4336.49|4336.49|4336.03|4336.03|4336.49|4336.49|4336.03|4336.03|0
1605872220000|2020-11-20 11:37:00|4335.81|4335.81|4335.8|4335.8|4335.81|4335.81|4335.8|4335.8|0
1605872230000|2020-11-20 11:37:10|4335.81|4335.81|4335.51|4335.51|4335.81|4335.81|4335.51|4335.51|0
1605872250000|2020-11-20 11:37:30|4335.81|4335.81|4336.24|4336.24|4336.24|4336.24|4335.81|4335.81|0
1605872260000|2020-11-20 11:37:40|4336.54|4336.54|4337.02|4337.02|4337.02|4337.02|4336.54|4336.54|0
1605872280000|2020-11-20 11:38:00|4336.73|4336.73|4336.47|4336.47|4336.73|4336.73|4336.47|4336.47|0
1605872290000|2020-11-20 11:38:10|4336.76|4336.76|4336.76|4336.76|4336.76|4336.76|4336.76|4336.76|0
1605872310000|2020-11-20 11:38:30|4336.98|4336.98|4336.98|4336.98|4337.22|4337.22|4336.98|4336.98|0
1605872320000|2020-11-20 11:38:40|4337.22|4337.22|4337.22|4337.22|4337.22|4337.22|4337.22|4337.22|0
1605872330000|2020-11-20 11:38:50|4337.01|4337.01|4336.02|4336.02|4337.01|4337.01|4336.02|4336.02|0
1605872340000|2020-11-20 11:39:00|4335.73|4335.73|4336.02|4336.02|4336.02|4336.02|4335.73|4335.73|0
1605872350000|2020-11-20 11:39:10|4335.78|4335.78|4335.56|4335.56|4335.78|4335.78|4335.56|4335.56|0
1605872360000|2020-11-20 11:39:20|4335.08|4335.08|4335.08|4335.08|4335.08|4335.08|4335.08|4335.08|0
1605872370000|2020-11-20 11:39:30|4335.32|4335.32|4335|4335|4335.56|4335.56|4335|4335|0
1605872380000|2020-11-20 11:39:40|4334.78|4334.78|4333.49|4333.49|4334.78|4334.78|4333.49|4333.49|0
1605872390000|2020-11-20 11:39:50|4332.78|4332.78|4333.32|4333.32|4333.32|4333.32|4332.78|4332.78|0
1605872400000|2020-11-20 11:40:00|4333.1|4333.1|4331.59|4331.59|4333.1|4333.1|4331.3|4331.3|0
1605872410000|2020-11-20 11:40:10|4331.35|4331.35|4329.38|4329.38|4331.35|4331.35|4328.89|4328.89|0
1605872420000|2020-11-20 11:40:20|4329.36|4329.36|4328.44|4328.44|4329.65|4329.65|4328.44|4328.44|0
1605872430000|2020-11-20 11:40:30|4328.68|4328.68|4326.59|4326.59|4328.68|4328.68|4326.59|4326.59|0
1605872440000|2020-11-20 11:40:40|4326.57|4326.57|4328.32|4328.32|4328.32|4328.32|4326.57|4326.57|0
1605872450000|2020-11-20 11:40:50|4328.9|4328.9|4330.63|4330.63|4330.63|4330.63|4328.9|4328.9|0
1605872460000|2020-11-20 11:41:00|4330.12|4330.12|4329.64|4329.64|4330.12|4330.12|4329.64|4329.64|0
1605872470000|2020-11-20 11:41:10|4330.63|4330.63|4330.87|4330.87|4330.87|4330.87|4330.63|4330.63|0
1605872480000|2020-11-20 11:41:20|4330.63|4330.63|4330.63|4330.63|4330.63|4330.63|4330.63|4330.63|0
1605872490000|2020-11-20 11:41:30|4331.22|4331.22|4331.51|4331.51|4331.51|4331.51|4331.22|4331.22|0
1605872500000|2020-11-20 11:41:40|4331.75|4331.75|4331.61|4331.61|4332.19|4332.19|4331.61|4331.61|0
1605872520000|2020-11-20 11:42:00|4331.31|4331.31|4330.83|4330.83|4331.31|4331.31|4330.83|4330.83|0
1605872540000|2020-11-20 11:42:20|4330.39|4330.39|4329.61|4329.61|4330.39|4330.39|4329.39|4329.39|0
1605872550000|2020-11-20 11:42:30|4329.17|4329.17|4328.35|4328.35|4329.17|4329.17|4328.35|4328.35|0
1605872560000|2020-11-20 11:42:40|4328.05|4328.05|4328.05|4328.05|4328.05|4328.05|4328.05|4328.05|0
1605872570000|2020-11-20 11:42:50|4328.35|4328.35|4328.35|4328.35|4328.35|4328.35|4328.35|4328.35|0
1605872590000|2020-11-20 11:43:10|4328.59|4328.59|4328.37|4328.37|4328.59|4328.59|4328.37|4328.37|0
1605872600000|2020-11-20 11:43:20|4328.71|4328.71|4329.29|4329.29|4329.29|4329.29|4328.46|4328.46|0
1605872610000|2020-11-20 11:43:30|4329.58|4329.58|4329.58|4329.58|4329.58|4329.58|4329.58|4329.58|0
1605872640000|2020-11-20 11:44:00|4328|4328|4325.84|4325.84|4328|4328|4325.84|4325.84|0
1605872650000|2020-11-20 11:44:10|4325.8|4325.8|4324.03|4324.03|4325.8|4325.8|4323.44|4323.44|0
1605872660000|2020-11-20 11:44:20|4323.73|4323.73|4323.73|4323.73|4323.73|4323.73|4323.73|4323.73|0
1605872670000|2020-11-20 11:44:30|4323.44|4323.44|4322.3|4322.3|4323.44|4323.44|4321.76|4321.76|0
1605872680000|2020-11-20 11:44:40|4322.52|4322.52|4323.05|4323.05|4323.3|4323.3|4322.52|4322.52|0
1605872700000|2020-11-20 11:45:00|4322.81|4322.81|4322.1|4322.1|4322.83|4322.83|4322.03|4322.03|0
1605872720000|2020-11-20 11:45:20|4321.81|4321.81|4320.4|4320.4|4321.81|4321.81|4320.16|4320.16|0
1605872730000|2020-11-20 11:45:30|4319.82|4319.82|4320.11|4320.11|4320.11|4320.11|4319.82|4319.82|0
1605872740000|2020-11-20 11:45:40|4320.4|4320.4|4322.61|4322.61|4322.61|4322.61|4320.4|4320.4|0
1605872750000|2020-11-20 11:45:50|4322.91|4322.91|4322.66|4322.66|4322.91|4322.91|4322.66|4322.66|0
1605872770000|2020-11-20 11:46:10|4322.88|4322.88|4322.88|4322.88|4322.88|4322.88|4322.88|4322.88|0
1605872780000|2020-11-20 11:46:20|4323.37|4323.37|4324.12|4324.12|4324.12|4324.12|4323.37|4323.37|0
1605872810000|2020-11-20 11:46:50|4323.54|4323.54|4323.3|4323.3|4323.54|4323.54|4323.3|4323.3|0
1605872820000|2020-11-20 11:47:00|4323.54|4323.54|4323.54|4323.54|4323.54|4323.54|4323.54|4323.54|0
1605872830000|2020-11-20 11:47:10|4324.37|4324.37|4324.37|4324.37|4324.37|4324.37|4324.37|4324.37|0
1605872840000|2020-11-20 11:47:20|4324.66|4324.66|4325.14|4325.14|4325.14|4325.14|4324.66|4324.66|0
1605872850000|2020-11-20 11:47:30|4324.9|4324.9|4324.64|4324.64|4325.12|4325.12|4324.64|4324.64|0
1605872860000|2020-11-20 11:47:40|4324.34|4324.34|4325.17|4325.17|4325.39|4325.39|4323.81|4323.81|0
1605872870000|2020-11-20 11:47:50|4325.28|4325.28|4325.17|4325.17|4325.28|4325.28|4324.95|4324.95|0
1605872880000|2020-11-20 11:48:00|4325.28|4325.28|4324.63|4324.63|4325.28|4325.28|4324.39|4324.39|0
1605872890000|2020-11-20 11:48:10|4324.52|4324.52|4324.66|4324.66|4324.66|4324.66|4324.41|4324.41|0
1605872900000|2020-11-20 11:48:20|4323.88|4323.88|4323.62|4323.62|4323.88|4323.88|4323.59|4323.59|0
1605872910000|2020-11-20 11:48:30|4323.52|4323.52|4322.88|4322.88|4323.52|4323.52|4322.84|4322.84|0
1605872930000|2020-11-20 11:48:50|4323.78|4323.78|4325.14|4325.14|4325.14|4325.14|4323.78|4323.78|0
1605872940000|2020-11-20 11:49:00|4324.66|4324.66|4324.36|4324.36|4324.66|4324.66|4324.12|4324.12|0
1605872950000|2020-11-20 11:49:10|4324.66|4324.66|4324.66|4324.66|4324.66|4324.66|4324.66|4324.66|0
1605872970000|2020-11-20 11:49:30|4324.99|4324.99|4325.1|4325.1|4325.31|4325.31|4324.99|4324.99|0
1605872980000|2020-11-20 11:49:40|4325.58|4325.58|4325.58|4325.58|4325.58|4325.58|4325.58|4325.58|0
1605872990000|2020-11-20 11:49:50|4325.34|4325.34|4325.45|4325.45|4325.45|4325.45|4325.34|4325.34|0
1605873000000|2020-11-20 11:50:00|4325.34|4325.34|4325.34|4325.34|4325.34|4325.34|4325.34|4325.34|0
1605873010000|2020-11-20 11:50:10|4325.63|4325.63|4325.63|4325.63|4325.63|4325.63|4325.63|4325.63|0
1605873020000|2020-11-20 11:50:20|4325.41|4325.41|4326.12|4326.12|4326.12|4326.12|4325.41|4325.41|0
1605873030000|2020-11-20 11:50:30|4325.82|4325.82|4325.82|4325.82|4325.82|4325.82|4325.82|4325.82|0
1605873040000|2020-11-20 11:50:40|4326.26|4326.26|4326.5|4326.5|4326.5|4326.5|4326.26|4326.26|0
1605873060000|2020-11-20 11:51:00|4326.75|4326.75|4326.75|4326.75|4326.75|4326.75|4326.75|4326.75|0
1605873090000|2020-11-20 11:51:30|4327.14|4327.14|4326.85|4326.85|4327.14|4327.14|4326.85|4326.85|0
1605873100000|2020-11-20 11:51:40|4327.43|4327.43|4327.43|4327.43|4327.43|4327.43|4327.43|4327.43|0
1605873110000|2020-11-20 11:51:50|4328.16|4328.16|4328.4|4328.4|4328.4|4328.4|4328.16|4328.16|0
1605873130000|2020-11-20 11:52:10|4328.7|4328.7|4328.7|4328.7|4328.7|4328.7|4328.7|4328.7|0
1605873160000|2020-11-20 11:52:40|4328.74|4328.74|4328.74|4328.74|4328.74|4328.74|4328.74|4328.74|0
1605873180000|2020-11-20 11:53:00|4328.26|4328.26|4327.96|4327.96|4328.5|4328.5|4327.96|4327.96|0
1605873190000|2020-11-20 11:53:10|4327.74|4327.74|4327.74|4327.74|4327.74|4327.74|4327.74|4327.74|0
1605873200000|2020-11-20 11:53:20|4327.76|4327.76|4327.96|4327.96|4327.96|4327.96|4327.74|4327.74|0
1605873210000|2020-11-20 11:53:30|4327.67|4327.67|4327.67|4327.67|4327.67|4327.67|4327.67|4327.67|0
1605873220000|2020-11-20 11:53:40|4327.96|4327.96|4328.99|4328.99|4329.21|4329.21|4327.96|4327.96|0
1605873230000|2020-11-20 11:53:50|4329.13|4329.13|4329.13|4329.13|4329.13|4329.13|4329.13|4329.13|0
1605873240000|2020-11-20 11:54:00|4330.1|4330.1|4329.88|4329.88|4330.1|4330.1|4329.88|4329.88|0
1605873250000|2020-11-20 11:54:10|4329.66|4329.66|4329.96|4329.96|4329.96|4329.96|4329.66|4329.66|0
1605873260000|2020-11-20 11:54:20|4330.01|4330.01|4330.25|4330.25|4330.25|4330.25|4330.01|4330.01|0
1605873280000|2020-11-20 11:54:40|4329.77|4329.77|4329.69|4329.69|4329.77|4329.77|4329.47|4329.47|0
1605873310000|2020-11-20 11:55:10|4329.72|4329.72|4329.71|4329.71|4329.72|4329.72|4329.71|4329.71|0
1605873320000|2020-11-20 11:55:20|4329.92|4329.92|4329.92|4329.92|4329.92|4329.92|4329.92|4329.92|0
1605873330000|2020-11-20 11:55:30|4330.41|4330.41|4330.41|4330.41|4330.41|4330.41|4330.41|4330.41|0
1605873340000|2020-11-20 11:55:40|4330.63|4330.63|4332.72|4332.72|4332.72|4332.72|4330.63|4330.63|0
1605873350000|2020-11-20 11:55:50|4333.21|4333.21|4333.21|4333.21|4333.65|4333.65|4333.21|4333.21|0
1605873360000|2020-11-20 11:56:00|4332.97|4332.97|4332.87|4332.87|4333.18|4333.18|4332.87|4332.87|0
1605873380000|2020-11-20 11:56:20|4333.09|4333.09|4333.09|4333.09|4333.09|4333.09|4333.09|4333.09|0
1605873390000|2020-11-20 11:56:30|4333.08|4333.08|4333.08|4333.08|4333.08|4333.08|4333.08|4333.08|0
1605873410000|2020-11-20 11:56:50|4333.32|4333.32|4333.54|4333.54|4333.54|4333.54|4333.32|4333.32|0
1605873440000|2020-11-20 11:57:20|4334.13|4334.13|4334.13|4334.13|4334.13|4334.13|4334.13|4334.13|0
1605873460000|2020-11-20 11:57:40|4334.37|4334.37|4333.54|4333.54|4334.37|4334.37|4333.54|4333.54|0
1605873470000|2020-11-20 11:57:50|4333.76|4333.76|4334.05|4334.05|4334.05|4334.05|4333.76|4333.76|0
1605873480000|2020-11-20 11:58:00|4333.78|4333.78|4333.49|4333.49|4333.78|4333.78|4333.49|4333.49|0
1605873500000|2020-11-20 11:58:20|4333.78|4333.78|4334.08|4334.08|4334.08|4334.08|4333.78|4333.78|0
1605873510000|2020-11-20 11:58:30|4333.78|4333.78|4333.2|4333.2|4333.78|4333.78|4333.2|4333.2|0
1605873520000|2020-11-20 11:58:40|4333.23|4333.23|4333.21|4333.21|4333.23|4333.23|4333.21|4333.21|0
1605873540000|2020-11-20 11:59:00|4332.73|4332.73|4332.14|4332.14|4332.73|4332.73|4332.14|4332.14|0
1605873550000|2020-11-20 11:59:10|4332.73|4332.73|4333.32|4333.32|4333.32|4333.32|4332.73|4332.73|0
1605873560000|2020-11-20 11:59:20|4333.1|4333.1|4333.32|4333.32|4333.32|4333.32|4333.1|4333.1|0
1605873570000|2020-11-20 11:59:30|4334.02|4334.02|4334.24|4334.24|4334.24|4334.24|4334.02|4334.02|0
1605873580000|2020-11-20 11:59:40|4334.72|4334.72|4334.94|4334.94|4334.94|4334.94|4334.72|4334.72|0
1605873590000|2020-11-20 11:59:50|4335.53|4335.53|4335.26|4335.26|4335.7|4335.7|4335.24|4335.24|0
1605873600000|2020-11-20 12:00:00|4335.02|4335.02|4334.58|4334.58|4335.02|4335.02|4334.58|4334.58|0
1605873610000|2020-11-20 12:00:10|4334.09|4334.09|4331.49|4331.49|4334.09|4334.09|4331.49|4331.49|0
1605873620000|2020-11-20 12:00:20|4331|4331|4328.98|4328.98|4331|4331|4328.98|4328.98|0
1605873630000|2020-11-20 12:00:30|4329.27|4329.27|4329.27|4329.27|4329.27|4329.27|4329.27|4329.27|0
1605873640000|2020-11-20 12:00:40|4328.98|4328.98|4327.91|4327.91|4328.98|4328.98|4327.91|4327.91|0
1605873650000|2020-11-20 12:00:50|4328.02|4328.02|4329.08|4329.08|4329.08|4329.08|4328.02|4328.02|0
1605873660000|2020-11-20 12:01:00|4329.01|4329.01|4328.96|4328.96|4329.01|4329.01|4328.96|4328.96|0
1605873680000|2020-11-20 12:01:20|4329.25|4329.25|4330.27|4330.27|4330.27|4330.27|4329.25|4329.25|0
1605873690000|2020-11-20 12:01:30|4330.49|4330.49|4330.49|4330.49|4330.49|4330.49|4330.49|4330.49|0
1605873700000|2020-11-20 12:01:40|4331|4331|4331.49|4331.49|4331.78|4331.78|4331|4331|0
1605873720000|2020-11-20 12:02:00|4331.19|4331.19|4331.19|4331.19|4331.19|4331.19|4331.19|4331.19|0
1605873730000|2020-11-20 12:02:10|4331.49|4331.49|4331.49|4331.49|4331.49|4331.49|4331.49|4331.49|0
1605873740000|2020-11-20 12:02:20|4331.78|4331.78|4331.54|4331.54|4331.78|4331.78|4331.54|4331.54|0
1605873750000|2020-11-20 12:02:30|4331.24|4331.24|4331.24|4331.24|4331.24|4331.24|4331.24|4331.24|0
1605873770000|2020-11-20 12:02:50|4331.54|4331.54|4331.54|4331.54|4331.54|4331.54|4331.54|4331.54|0
1605873780000|2020-11-20 12:03:00|4331.59|4331.59|4331.35|4331.35|4331.59|4331.59|4331.35|4331.35|0
1605873790000|2020-11-20 12:03:10|4331.05|4331.05|4330.32|4330.32|4331.05|4331.05|4330.32|4330.32|0
1605873800000|2020-11-20 12:03:20|4330.1|4330.1|4329.16|4329.16|4330.1|4330.1|4329.16|4329.16|0
1605873810000|2020-11-20 12:03:30|4329.27|4329.27|4329.52|4329.52|4329.52|4329.52|4329.27|4329.27|0
1605873820000|2020-11-20 12:03:40|4329.63|4329.63|4329.74|4329.74|4329.74|4329.74|4329.63|4329.63|0
1605873840000|2020-11-20 12:04:00|4330.03|4330.03|4328.69|4328.69|4330.03|4330.03|4328.69|4328.69|0
1605873850000|2020-11-20 12:04:10|4329.27|4329.27|4327.33|4327.33|4329.57|4329.57|4327.33|4327.33|0
1605873870000|2020-11-20 12:04:30|4327.77|4327.77|4328.81|4328.81|4328.81|4328.81|4327.77|4327.77|0
1605873880000|2020-11-20 12:04:40|4329.03|4329.03|4329.03|4329.03|4329.03|4329.03|4329.03|4329.03|0
1605873890000|2020-11-20 12:04:50|4329.27|4329.27|4328.35|4328.35|4329.27|4329.27|4328.35|4328.35|0
1605873900000|2020-11-20 12:05:00|4328.33|4328.33|4328.59|4328.59|4328.59|4328.59|4328.3|4328.3|0
1605873910000|2020-11-20 12:05:10|4328.35|4328.35|4328.59|4328.59|4328.59|4328.59|4328.06|4328.06|0
1605873920000|2020-11-20 12:05:20|4328.35|4328.35|4328.13|4328.13|4328.35|4328.35|4328.13|4328.13|0
1605873930000|2020-11-20 12:05:30|4328.35|4328.35|4328.35|4328.35|4328.35|4328.35|4328.35|4328.35|0
1605873940000|2020-11-20 12:05:40|4328.57|4328.57|4329.05|4329.05|4329.05|4329.05|4328.57|4328.57|0
1605873970000|2020-11-20 12:06:10|4329.35|4329.35|4329.35|4329.35|4329.35|4329.35|4329.35|4329.35|0
1605873980000|2020-11-20 12:06:20|4329.1|4329.1|4329.1|4329.1|4329.1|4329.1|4329.1|4329.1|0
1605873990000|2020-11-20 12:06:30|4329.12|4329.12|4329.1|4329.1|4329.12|4329.12|4329.1|4329.1|0
1605874000000|2020-11-20 12:06:40|4328.86|4328.86|4328.86|4328.86|4328.86|4328.86|4328.86|4328.86|0
1605874010000|2020-11-20 12:06:50|4329.16|4329.16|4327.94|4327.94|4329.18|4329.18|4327.94|4327.94|0
1605874020000|2020-11-20 12:07:00|4327.65|4327.65|4328.23|4328.23|4328.23|4328.23|4327.65|4327.65|0
1605874030000|2020-11-20 12:07:10|4328.47|4328.47|4328.72|4328.72|4328.72|4328.72|4328.26|4328.26|0
1605874050000|2020-11-20 12:07:30|4328.47|4328.47|4328.82|4328.82|4329.06|4329.06|4328.47|4328.47|0
1605874060000|2020-11-20 12:07:40|4328.6|4328.6|4327.26|4327.26|4328.6|4328.6|4327.26|4327.26|0
1605874070000|2020-11-20 12:07:50|4327.15|4327.15|4327.26|4327.26|4327.26|4327.26|4327.15|4327.15|0
1605874080000|2020-11-20 12:08:00|4327.22|4327.22|4326.49|4326.49|4327.22|4327.22|4326.49|4326.49|0
1605874090000|2020-11-20 12:08:10|4326.2|4326.2|4326.2|4326.2|4326.2|4326.2|4326.2|4326.2|0
1605874100000|2020-11-20 12:08:20|4325.47|4325.47|4325.47|4325.47|4325.47|4325.47|4325.47|4325.47|0
1605874110000|2020-11-20 12:08:30|4325.77|4325.77|4327.01|4327.01|4327.3|4327.3|4325.77|4325.77|0
1605874120000|2020-11-20 12:08:40|4326.76|4326.76|4325.45|4325.45|4326.76|4326.76|4325.45|4325.45|0
1605874130000|2020-11-20 12:08:50|4325.74|4325.74|4325.74|4325.74|4325.74|4325.74|4325.74|4325.74|0
1605874140000|2020-11-20 12:09:00|4325.01|4325.01|4324.33|4324.33|4325.01|4325.01|4324.33|4324.33|0
1605874160000|2020-11-20 12:09:20|4324.04|4324.04|4324.04|4324.04|4324.04|4324.04|4324.04|4324.04|0
1605874170000|2020-11-20 12:09:30|4323.74|4323.74|4322.12|4322.12|4323.74|4323.74|4322.12|4322.12|0
1605874190000|2020-11-20 12:09:50|4322.6|4322.6|4322.82|4322.82|4322.82|4322.82|4322.6|4322.6|0
1605874200000|2020-11-20 12:10:00|4322.6|4322.6|4323.04|4323.04|4323.04|4323.04|4322.6|4322.6|0
1605874210000|2020-11-20 12:10:10|4322.53|4322.53|4322.24|4322.24|4322.53|4322.53|4322.24|4322.24|0
1605874220000|2020-11-20 12:10:20|4321.99|4321.99|4321.99|4321.99|4321.99|4321.99|4321.99|4321.99|0
1605874240000|2020-11-20 12:10:40|4321.46|4321.46|4321.24|4321.24|4321.46|4321.46|4321.24|4321.24|0
1605874250000|2020-11-20 12:10:50|4321.2|4321.2|4321.49|4321.49|4321.49|4321.49|4321.2|4321.2|0
1605874260000|2020-11-20 12:11:00|4321.53|4321.53|4321.77|4321.77|4321.77|4321.77|4321.53|4321.53|0
1605874270000|2020-11-20 12:11:10|4321.53|4321.53|4321.53|4321.53|4321.53|4321.53|4321.29|4321.29|0
1605874280000|2020-11-20 12:11:20|4321.5|4321.5|4321.82|4321.82|4321.82|4321.82|4320.89|4320.89|0
1605874290000|2020-11-20 12:11:30|4322.4|4322.4|4322.7|4322.7|4322.7|4322.7|4322.11|4322.11|0
1605874320000|2020-11-20 12:12:00|4322.4|4322.4|4322.18|4322.18|4322.4|4322.4|4322.18|4322.18|0
1605874330000|2020-11-20 12:12:10|4321.89|4321.89|4321.89|4321.89|4321.89|4321.89|4321.89|4321.89|0
1605874340000|2020-11-20 12:12:20|4322.22|4322.22|4322.35|4322.35|4322.35|4322.35|4322.22|4322.22|0
1605874350000|2020-11-20 12:12:30|4322.57|4322.57|4322.57|4322.57|4322.57|4322.57|4322.57|4322.57|0
1605874360000|2020-11-20 12:12:40|4322.61|4322.61|4322.83|4322.83|4322.83|4322.83|4322.61|4322.61|0
1605874370000|2020-11-20 12:12:50|4323.56|4323.56|4323.56|4323.56|4323.56|4323.56|4323.56|4323.56|0
1605874380000|2020-11-20 12:13:00|4323.8|4323.8|4323.8|4323.8|4323.8|4323.8|4323.8|4323.8|0
1605874390000|2020-11-20 12:13:10|4323.56|4323.56|4324.72|4324.72|4324.72|4324.72|4323.56|4323.56|0
1605874400000|2020-11-20 12:13:20|4324.73|4324.73|4325.48|4325.48|4325.48|4325.48|4324.68|4324.68|0
1605874410000|2020-11-20 12:13:30|4326.07|4326.07|4326.23|4326.23|4326.6|4326.6|4326.01|4326.01|0
1605874430000|2020-11-20 12:13:50|4326.53|4326.53|4326.53|4326.53|4326.53|4326.53|4326.53|4326.53|0
1605874440000|2020-11-20 12:14:00|4326.31|4326.31|4326.31|4326.31|4326.55|4326.55|4326.07|4326.07|0
1605874450000|2020-11-20 12:14:10|4326.01|4326.01|4326.01|4326.01|4326.01|4326.01|4326.01|4326.01|0
1605874470000|2020-11-20 12:14:30|4325.8|4325.8|4325.6|4325.6|4326.38|4326.38|4325.6|4325.6|0
1605874480000|2020-11-20 12:14:40|4325.9|4325.9|4325.9|4325.9|4325.9|4325.9|4325.9|4325.9|0
1605874490000|2020-11-20 12:14:50|4326.38|4326.38|4327.41|4327.41|4327.41|4327.41|4326.38|4326.38|0
1605874500000|2020-11-20 12:15:00|4327|4327|4326.58|4326.58|4327.11|4327.11|4326.58|4326.58|0
1605874510000|2020-11-20 12:15:10|4326.36|4326.36|4326.58|4326.58|4326.58|4326.58|4326.36|4326.36|0
1605874520000|2020-11-20 12:15:20|4326.34|4326.34|4326.36|4326.36|4326.36|4326.36|4326.12|4326.12|0
1605874530000|2020-11-20 12:15:30|4325.66|4325.66|4325.36|4325.36|4325.66|4325.66|4325.36|4325.36|0
1605874550000|2020-11-20 12:15:50|4325.07|4325.07|4325.36|4325.36|4325.36|4325.36|4325.07|4325.07|0
1605874560000|2020-11-20 12:16:00|4325.14|4325.14|4325.39|4325.39|4325.39|4325.39|4325.14|4325.14|0
1605874570000|2020-11-20 12:16:10|4326.21|4326.21|4326.28|4326.28|4326.87|4326.87|4326.19|4326.19|0
1605874580000|2020-11-20 12:16:20|4326.39|4326.39|4327.79|4327.79|4327.79|4327.79|4326.39|4326.39|0
1605874590000|2020-11-20 12:16:30|4328.08|4328.08|4328.08|4328.08|4328.08|4328.08|4328.08|4328.08|0
1605874600000|2020-11-20 12:16:40|4327.79|4327.79|4328.12|4328.12|4328.12|4328.12|4327.79|4327.79|0
1605874610000|2020-11-20 12:16:50|4327.98|4327.98|4328.12|4328.12|4328.12|4328.12|4327.98|4327.98|0
1605874630000|2020-11-20 12:17:10|4327.53|4327.53|4327.53|4327.53|4327.53|4327.53|4327.53|4327.53|0
1605874640000|2020-11-20 12:17:20|4327.5|4327.5|4327.26|4327.26|4327.5|4327.5|4327.26|4327.26|0
1605874650000|2020-11-20 12:17:30|4327.28|4327.28|4327.07|4327.07|4327.28|4327.28|4327.07|4327.07|0
1605874660000|2020-11-20 12:17:40|4326.72|4326.72|4326.15|4326.15|4326.72|4326.72|4326.15|4326.15|0
1605874680000|2020-11-20 12:18:00|4325.85|4325.85|4327.77|4327.77|4327.77|4327.77|4325.85|4325.85|0
1605874690000|2020-11-20 12:18:10|4326.88|4326.88|4326.78|4326.78|4326.88|4326.88|4326.56|4326.56|0
1605874710000|2020-11-20 12:18:30|4327.36|4327.36|4328.36|4328.36|4328.36|4328.36|4327.36|4327.36|0
1605874740000|2020-11-20 12:19:00|4327.65|4327.65|4327.36|4327.36|4327.65|4327.65|4327.36|4327.36|0
1605874750000|2020-11-20 12:19:10|4327.33|4327.33|4327.27|4327.27|4327.33|4327.33|4327.27|4327.27|0
1605874760000|2020-11-20 12:19:20|4327.57|4327.57|4326.83|4326.83|4327.57|4327.57|4326.34|4326.34|0
1605874770000|2020-11-20 12:19:30|4326.86|4326.86|4326.79|4326.79|4326.86|4326.86|4326.79|4326.79|0
1605874800000|2020-11-20 12:20:00|4326.55|4326.55|4324.01|4324.01|4326.55|4326.55|4324.01|4324.01|0
1605874810000|2020-11-20 12:20:10|4324.23|4324.23|4324.81|4324.81|4324.81|4324.81|4324.23|4324.23|0
1605874820000|2020-11-20 12:20:20|4325.25|4325.25|4326.27|4326.27|4326.27|4326.27|4325.25|4325.25|0
1605874840000|2020-11-20 12:20:40|4326.49|4326.49|4325.91|4325.91|4326.49|4326.49|4325.91|4325.91|0
1605874850000|2020-11-20 12:20:50|4325.8|4325.8|4325.47|4325.47|4325.8|4325.8|4325.47|4325.47|0
1605874860000|2020-11-20 12:21:00|4325.76|4325.76|4325.76|4325.76|4325.76|4325.76|4325.76|4325.76|0
1605874870000|2020-11-20 12:21:10|4325.52|4325.52|4325.23|4325.23|4325.52|4325.52|4325.23|4325.23|0
1605874880000|2020-11-20 12:21:20|4325.52|4325.52|4325.28|4325.28|4325.52|4325.52|4325.28|4325.28|0
1605874890000|2020-11-20 12:21:30|4325.71|4325.71|4325.71|4325.71|4325.71|4325.71|4325.71|4325.71|0
1605874900000|2020-11-20 12:21:40|4325.79|4325.79|4325.53|4325.53|4325.79|4325.79|4325.53|4325.53|0
1605874920000|2020-11-20 12:22:00|4325.1|4325.1|4325.32|4325.32|4325.32|4325.32|4325.1|4325.1|0
1605874930000|2020-11-20 12:22:10|4325.56|4325.56|4325.1|4325.1|4325.56|4325.56|4325.1|4325.1|0
1605874940000|2020-11-20 12:22:20|4324.37|4324.37|4325.34|4325.34|4325.34|4325.34|4324.37|4324.37|0
1605874950000|2020-11-20 12:22:30|4325.36|4325.36|4325.58|4325.58|4325.58|4325.58|4325.36|4325.36|0
1605874990000|2020-11-20 12:23:10|4324.66|4324.66|4323.17|4323.17|4324.66|4324.66|4323.17|4323.17|0
1605875000000|2020-11-20 12:23:20|4322.87|4322.87|4322.17|4322.17|4322.87|4322.87|4322.17|4322.17|0
1605875020000|2020-11-20 12:23:40|4321.58|4321.58|4321.88|4321.88|4321.88|4321.88|4321.58|4321.58|0
1605875030000|2020-11-20 12:23:50|4322.1|4322.1|4322.11|4322.11|4322.11|4322.11|4322.1|4322.1|0
1605875040000|2020-11-20 12:24:00|4322.4|4322.4|4322.4|4322.4|4322.4|4322.4|4322.4|4322.4|0
1605875050000|2020-11-20 12:24:10|4322.16|4322.16|4322.51|4322.51|4322.51|4322.51|4322.16|4322.16|0
1605875060000|2020-11-20 12:24:20|4322.62|4322.62|4322.62|4322.62|4322.62|4322.62|4322.62|4322.62|0
1605875070000|2020-11-20 12:24:30|4324.13|4324.13|4324.55|4324.55|4324.57|4324.57|4324.13|4324.13|0
1605875090000|2020-11-20 12:24:50|4324.33|4324.33|4324.33|4324.33|4324.33|4324.33|4324.33|4324.33|0
1605875100000|2020-11-20 12:25:00|4324.11|4324.11|4324.11|4324.11|4324.11|4324.11|4324.11|4324.11|0
1605875110000|2020-11-20 12:25:10|4324.33|4324.33|4324.79|4324.79|4324.79|4324.79|4324.33|4324.33|0
1605875120000|2020-11-20 12:25:20|4324.81|4324.81|4324.76|4324.76|4325.05|4325.05|4324.76|4324.76|0
1605875130000|2020-11-20 12:25:30|4324.41|4324.41|4324.3|4324.3|4324.41|4324.41|4324.3|4324.3|0
1605875160000|2020-11-20 12:26:00|4324.41|4324.41|4324.3|4324.3|4324.41|4324.41|4324.3|4324.3|0
1605875170000|2020-11-20 12:26:10|4324.52|4324.52|4324.52|4324.52|4324.52|4324.52|4324.52|4324.52|0
1605875180000|2020-11-20 12:26:20|4324.3|4324.3|4324.3|4324.3|4324.3|4324.3|4324.3|4324.3|0
1605875190000|2020-11-20 12:26:30|4324.06|4324.06|4323.25|4323.25|4324.06|4324.06|4323.25|4323.25|0
1605875200000|2020-11-20 12:26:40|4323.47|4323.47|4322.96|4322.96|4323.47|4323.47|4322.96|4322.96|0
1605875230000|2020-11-20 12:27:10|4322.94|4322.94|4323.23|4323.23|4323.23|4323.23|4322.94|4322.94|0
1605875240000|2020-11-20 12:27:20|4323.45|4323.45|4323.45|4323.45|4323.45|4323.45|4323.45|4323.45|0
1605875250000|2020-11-20 12:27:30|4323.91|4323.91|4323.45|4323.45|4323.91|4323.91|4323.45|4323.45|0
1605875260000|2020-11-20 12:27:40|4323.74|4323.74|4323.96|4323.96|4323.96|4323.96|4323.74|4323.74|0
1605875290000|2020-11-20 12:28:10|4324.42|4324.42|4324.71|4324.71|4324.71|4324.71|4324.42|4324.42|0
1605875300000|2020-11-20 12:28:20|4324.25|4324.25|4323.82|4323.82|4324.25|4324.25|4323.82|4323.82|0
1605875310000|2020-11-20 12:28:30|4324.06|4324.06|4324.23|4324.23|4324.24|4324.24|4323.76|4323.76|0
1605875320000|2020-11-20 12:28:40|4324.02|4324.02|4324.02|4324.02|4324.02|4324.02|4324.02|4324.02|0
1605875330000|2020-11-20 12:28:50|4323.58|4323.58|4323.58|4323.58|4323.58|4323.58|4323.58|4323.58|0
1605875340000|2020-11-20 12:29:00|4323.28|4323.28|4322.07|4322.07|4323.28|4323.28|4322.07|4322.07|0
1605875350000|2020-11-20 12:29:10|4321.83|4321.83|4321.83|4321.83|4321.83|4321.83|4321.83|4321.83|0
1605875360000|2020-11-20 12:29:20|4321.47|4321.47|4321.47|4321.47|4321.47|4321.47|4321.47|4321.47|0
1605875370000|2020-11-20 12:29:30|4321.49|4321.49|4320.12|4320.12|4321.49|4321.49|4320.12|4320.12|0
1605875380000|2020-11-20 12:29:40|4320.36|4320.36|4320.36|4320.36|4320.36|4320.36|4320.36|4320.36|0
1605875390000|2020-11-20 12:29:50|4320.8|4320.8|4320.8|4320.8|4320.8|4320.8|4320.8|4320.8|0
1605875400000|2020-11-20 12:30:00|4320.58|4320.58|4319.29|4319.29|4320.58|4320.58|4319.29|4319.29|0
1605875410000|2020-11-20 12:30:10|4319|4319|4319.29|4319.29|4319.29|4319.29|4319|4319|0
1605875420000|2020-11-20 12:30:20|4319.05|4319.05|4319.34|4319.34|4319.34|4319.34|4319.05|4319.05|0
1605875440000|2020-11-20 12:30:40|4319.1|4319.1|4318.66|4318.66|4319.34|4319.34|4318.66|4318.66|0
1605875450000|2020-11-20 12:30:50|4318.95|4318.95|4318.95|4318.95|4318.95|4318.95|4318.95|4318.95|0
1605875460000|2020-11-20 12:31:00|4318.25|4318.25|4318.17|4318.17|4318.25|4318.25|4317.74|4317.74|0
1605875480000|2020-11-20 12:31:20|4318.39|4318.39|4317.96|4317.96|4318.64|4318.64|4317.96|4317.96|0
1605875500000|2020-11-20 12:31:40|4318.17|4318.17|4318.17|4318.17|4318.17|4318.17|4318.17|4318.17|0
1605875510000|2020-11-20 12:31:50|4317.93|4317.93|4317.13|4317.13|4317.93|4317.93|4317.13|4317.13|0
1605875530000|2020-11-20 12:32:10|4317.64|4317.64|4317.64|4317.64|4317.64|4317.64|4317.64|4317.64|0
1605875540000|2020-11-20 12:32:20|4318.12|4318.12|4318.12|4318.12|4318.12|4318.12|4318.12|4318.12|0
1605875550000|2020-11-20 12:32:30|4317.88|4317.88|4318.47|4318.47|4318.47|4318.47|4317.88|4317.88|0
1605875560000|2020-11-20 12:32:40|4318.48|4318.48|4318.48|4318.48|4318.48|4318.48|4318.48|4318.48|0
1605875580000|2020-11-20 12:33:00|4318.26|4318.26|4316.97|4316.97|4318.26|4318.26|4316.97|4316.97|0
1605875610000|2020-11-20 12:33:30|4316.31|4316.31|4315.48|4315.48|4316.31|4316.31|4315.48|4315.48|0
1605875640000|2020-11-20 12:34:00|4315.5|4315.5|4315.55|4315.55|4315.55|4315.55|4315.26|4315.26|0
1605875650000|2020-11-20 12:34:10|4315.79|4315.79|4316.09|4316.09|4316.09|4316.09|4315.79|4315.79|0
1605875660000|2020-11-20 12:34:20|4316.57|4316.57|4316.57|4316.57|4316.57|4316.57|4316.57|4316.57|0
1605875670000|2020-11-20 12:34:30|4316.55|4316.55|4316.55|4316.55|4316.85|4316.85|4316.55|4316.55|0
1605875680000|2020-11-20 12:34:40|4316.54|4316.54|4316.54|4316.54|4316.54|4316.54|4316.54|4316.54|0
1605875690000|2020-11-20 12:34:50|4316.78|4316.78|4316.78|4316.78|4316.78|4316.78|4316.78|4316.78|0
1605875700000|2020-11-20 12:35:00|4317|4317|4317.52|4317.52|4317.52|4317.52|4317|4317|0
1605875710000|2020-11-20 12:35:10|4318|4318|4318.66|4318.66|4318.66|4318.66|4318|4318|0
1605875720000|2020-11-20 12:35:20|4320.19|4320.19|4320.92|4320.92|4320.92|4320.92|4320.19|4320.19|0
1605875730000|2020-11-20 12:35:30|4321.51|4321.51|4321.26|4321.26|4321.51|4321.51|4321.26|4321.26|0
1605875740000|2020-11-20 12:35:40|4320.97|4320.97|4320.5|4320.5|4320.97|4320.97|4320.5|4320.5|0
1605875750000|2020-11-20 12:35:50|4320.26|4320.26|4319.97|4319.97|4320.26|4320.26|4319.97|4319.97|0
1605875760000|2020-11-20 12:36:00|4319.73|4319.73|4319.24|4319.24|4319.97|4319.97|4319.24|4319.24|0
1605875770000|2020-11-20 12:36:10|4318.99|4318.99|4318.96|4318.96|4318.99|4318.99|4318.96|4318.96|0
1605875780000|2020-11-20 12:36:20|4319.2|4319.2|4319.2|4319.2|4319.2|4319.2|4319.2|4319.2|0
1605875790000|2020-11-20 12:36:30|4320.1|4320.1|4320.32|4320.32|4320.32|4320.32|4320.1|4320.1|0
1605875810000|2020-11-20 12:36:50|4321.05|4321.05|4321.56|4321.56|4321.56|4321.56|4321.05|4321.05|0
1605875820000|2020-11-20 12:37:00|4321.31|4321.31|4321.56|4321.56|4321.56|4321.56|4321.31|4321.31|0
1605875840000|2020-11-20 12:37:20|4323.02|4323.02|4323|4323|4323.02|4323.02|4323|4323|0
1605875850000|2020-11-20 12:37:30|4323.49|4323.49|4325.24|4325.24|4325.24|4325.24|4323.49|4323.49|0
1605875870000|2020-11-20 12:37:50|4324.76|4324.76|4323.88|4323.88|4324.76|4324.76|4323.88|4323.88|0
1605875890000|2020-11-20 12:38:10|4322.71|4322.71|4321.98|4321.98|4322.71|4322.71|4321.76|4321.76|0
1605875900000|2020-11-20 12:38:20|4321.93|4321.93|4321.88|4321.88|4322.18|4322.18|4321.88|4321.88|0
1605875910000|2020-11-20 12:38:30|4321.87|4321.87|4321.87|4321.87|4321.87|4321.87|4321.87|4321.87|0
1605875930000|2020-11-20 12:38:50|4321.38|4321.38|4321.67|4321.67|4321.67|4321.67|4321.38|4321.38|0
1605875940000|2020-11-20 12:39:00|4321.92|4321.92|4318.31|4318.31|4321.92|4321.92|4318.31|4318.31|0
1605875950000|2020-11-20 12:39:10|4318.02|4318.02|4317.73|4317.73|4318.02|4318.02|4317.73|4317.73|0
1605875970000|2020-11-20 12:39:30|4316.58|4316.58|4316.29|4316.29|4316.58|4316.58|4316.29|4316.29|0
1605875980000|2020-11-20 12:39:40|4315.81|4315.81|4316.05|4316.05|4316.05|4316.05|4315.81|4315.81|0
1605875990000|2020-11-20 12:39:50|4316.29|4316.29|4316.95|4316.95|4316.95|4316.95|4316.29|4316.29|0
1605876000000|2020-11-20 12:40:00|4317.83|4317.83|4318.31|4318.31|4318.31|4318.31|4317.83|4317.83|0
1605876010000|2020-11-20 12:40:10|4317.65|4317.65|4317.65|4317.65|4317.65|4317.65|4317.65|4317.65|0
1605876020000|2020-11-20 12:40:20|4316.29|4316.29|4316.29|4316.29|4316.29|4316.29|4316.29|4316.29|0
1605876030000|2020-11-20 12:40:30|4316.05|4316.05|4316.93|4316.93|4316.93|4316.93|4316.05|4316.05|0
1605876040000|2020-11-20 12:40:40|4317.15|4317.15|4317.15|4317.15|4317.15|4317.15|4317.15|4317.15|0
1605876050000|2020-11-20 12:40:50|4317.37|4317.37|4317.37|4317.37|4317.37|4317.37|4317.37|4317.37|0
1605876060000|2020-11-20 12:41:00|4317.66|4317.66|4317.66|4317.66|4317.66|4317.66|4317.66|4317.66|0
1605876070000|2020-11-20 12:41:10|4317.22|4317.22|4316.63|4316.63|4317.22|4317.22|4316.63|4316.63|0
1605876080000|2020-11-20 12:41:20|4316.85|4316.85|4316.85|4316.85|4316.85|4316.85|4316.85|4316.85|0
1605876110000|2020-11-20 12:41:50|4316.42|4316.42|4316.17|4316.17|4316.42|4316.42|4316.17|4316.17|0
1605876140000|2020-11-20 12:42:20|4316.42|4316.42|4316.66|4316.66|4316.66|4316.66|4316.42|4316.42|0
1605876150000|2020-11-20 12:42:30|4316.95|4316.95|4318.14|4318.14|4318.14|4318.14|4316.95|4316.95|0
1605876160000|2020-11-20 12:42:40|4318.39|4318.39|4318.39|4318.39|4318.39|4318.39|4318.39|4318.39|0
1605876180000|2020-11-20 12:43:00|4318.61|4318.61|4318.61|4318.61|4318.61|4318.61|4318.61|4318.61|0
1605876200000|2020-11-20 12:43:20|4318.9|4318.9|4318.9|4318.9|4318.9|4318.9|4318.9|4318.9|0
1605876220000|2020-11-20 12:43:40|4319.38|4319.38|4319.38|4319.38|4319.38|4319.38|4319.38|4319.38|0
1605876240000|2020-11-20 12:44:00|4319.09|4319.09|4318.85|4318.85|4319.09|4319.09|4318.85|4318.85|0
1605876250000|2020-11-20 12:44:10|4318.63|4318.63|4318.34|4318.34|4318.63|4318.63|4318.34|4318.34|0
1605876260000|2020-11-20 12:44:20|4318.04|4318.04|4318.04|4318.04|4318.04|4318.04|4318.04|4318.04|0
1605876280000|2020-11-20 12:44:40|4316.97|4316.97|4317.26|4317.26|4317.51|4317.51|4316.97|4316.97|0
1605876290000|2020-11-20 12:44:50|4317.28|4317.28|4317.58|4317.58|4317.58|4317.58|4317.28|4317.28|0
1605876310000|2020-11-20 12:45:10|4317.14|4317.14|4317.41|4317.41|4317.43|4317.43|4317.14|4317.14|0
1605876320000|2020-11-20 12:45:20|4317.63|4317.63|4317.63|4317.63|4317.87|4317.87|4317.63|4317.63|0
1605876330000|2020-11-20 12:45:30|4317.92|4317.92|4318.16|4318.16|4318.16|4318.16|4317.92|4317.92|0
1605876360000|2020-11-20 12:46:00|4318.4|4318.4|4318.16|4318.16|4318.4|4318.4|4318.16|4318.16|0
1605876370000|2020-11-20 12:46:10|4317.87|4317.87|4317.6|4317.6|4317.87|4317.87|4316.87|4316.87|0
1605876380000|2020-11-20 12:46:20|4317.84|4317.84|4318.08|4318.08|4318.08|4318.08|4317.84|4317.84|0
1605876390000|2020-11-20 12:46:30|4318.28|4318.28|4318.28|4318.28|4318.28|4318.28|4318.28|4318.28|0
1605876420000|2020-11-20 12:47:00|4318.57|4318.57|4318.57|4318.57|4318.57|4318.57|4318.57|4318.57|0
1605876430000|2020-11-20 12:47:10|4318.28|4318.28|4318.28|4318.28|4318.28|4318.28|4318.28|4318.28|0
1605876440000|2020-11-20 12:47:20|4318.52|4318.52|4318.52|4318.52|4318.52|4318.52|4318.52|4318.52|0
1605876460000|2020-11-20 12:47:40|4318.28|4318.28|4319.81|4319.81|4319.81|4319.81|4318.28|4318.28|0
1605876470000|2020-11-20 12:47:50|4320.11|4320.11|4320.11|4320.11|4320.11|4320.11|4320.11|4320.11|0
1605876480000|2020-11-20 12:48:00|4320.83|4320.83|4320.62|4320.62|4320.83|4320.83|4320.62|4320.62|0
1605876490000|2020-11-20 12:48:10|4320.15|4320.15|4320.15|4320.15|4320.15|4320.15|4320.15|4320.15|0
1605876510000|2020-11-20 12:48:30|4320.14|4320.14|4320.14|4320.14|4320.14|4320.14|4320.14|4320.14|0
1605876540000|2020-11-20 12:49:00|4319.32|4319.32|4319.56|4319.56|4319.56|4319.56|4319.32|4319.32|0
1605876550000|2020-11-20 12:49:10|4319.32|4319.32|4319.33|4319.33|4319.33|4319.33|4319.32|4319.32|0
1605876560000|2020-11-20 12:49:20|4319.62|4319.62|4319.4|4319.4|4319.62|4319.62|4319.4|4319.4|0
1605876570000|2020-11-20 12:49:30|4319.84|4319.84|4319.84|4319.84|4319.84|4319.84|4319.84|4319.84|0
1605876580000|2020-11-20 12:49:40|4319.81|4319.81|4319.81|4319.81|4319.81|4319.81|4319.81|4319.81|0
1605876590000|2020-11-20 12:49:50|4319.59|4319.59|4319.08|4319.08|4319.59|4319.59|4319.08|4319.08|0
1605876600000|2020-11-20 12:50:00|4318.79|4318.79|4317.59|4317.59|4318.79|4318.79|4317.38|4317.38|0
1605876610000|2020-11-20 12:50:10|4317.3|4317.3|4317.3|4317.3|4317.3|4317.3|4317.3|4317.3|0
1605876640000|2020-11-20 12:50:40|4316.82|4316.82|4316.82|4316.82|4316.82|4316.82|4316.82|4316.82|0
1605876650000|2020-11-20 12:50:50|4316.93|4316.93|4317.87|4317.87|4317.87|4317.87|4316.93|4316.93|0
1605876660000|2020-11-20 12:51:00|4318.11|4318.11|4318.11|4318.11|4318.11|4318.11|4318.11|4318.11|0
1605876670000|2020-11-20 12:51:10|4317.35|4317.35|4317.35|4317.35|4317.35|4317.35|4317.35|4317.35|0
1605876680000|2020-11-20 12:51:20|4317.6|4317.6|4317.6|4317.6|4317.6|4317.6|4317.6|4317.6|0
1605876700000|2020-11-20 12:51:40|4317.84|4317.84|4317.84|4317.84|4317.84|4317.84|4317.84|4317.84|0
1605876710000|2020-11-20 12:51:50|4317.82|4317.82|4318.77|4318.77|4318.77|4318.77|4317.78|4317.78|0
1605876730000|2020-11-20 12:52:10|4319.01|4319.01|4319.01|4319.01|4319.01|4319.01|4319.01|4319.01|0
1605876740000|2020-11-20 12:52:20|4318.58|4318.58|4317.8|4317.8|4318.58|4318.58|4317.8|4317.8|0
1605876750000|2020-11-20 12:52:30|4318.09|4318.09|4318.09|4318.09|4318.09|4318.09|4318.09|4318.09|0
1605876770000|2020-11-20 12:52:50|4318.82|4318.82|4318.82|4318.82|4318.82|4318.82|4318.82|4318.82|0
1605876790000|2020-11-20 12:53:10|4319.48|4319.48|4319.7|4319.7|4319.7|4319.7|4319.48|4319.48|0
1605876810000|2020-11-20 12:53:30|4320.57|4320.57|4320.57|4320.57|4320.57|4320.57|4320.57|4320.57|0
1605876820000|2020-11-20 12:53:40|4320.53|4320.53|4320.56|4320.56|4320.56|4320.56|4320.53|4320.53|0
1605876830000|2020-11-20 12:53:50|4320.75|4320.75|4319.7|4319.7|4320.75|4320.75|4319.7|4319.7|0
1605876840000|2020-11-20 12:54:00|4319.22|4319.22|4318.41|4318.41|4319.22|4319.22|4318.41|4318.41|0
1605876860000|2020-11-20 12:54:20|4318.4|4318.4|4317.53|4317.53|4318.4|4318.4|4317.53|4317.53|0
1605876870000|2020-11-20 12:54:30|4318.18|4318.18|4317.7|4317.7|4318.18|4318.18|4317.7|4317.7|0
1605876880000|2020-11-20 12:54:40|4317.99|4317.99|4317.99|4317.99|4317.99|4317.99|4317.99|4317.99|0
1605876890000|2020-11-20 12:54:50|4318.21|4318.21|4318.25|4318.25|4318.47|4318.47|4318.21|4318.21|0
1605876900000|2020-11-20 12:55:00|4317.77|4317.77|4318|4318|4318.01|4318.01|4317.77|4317.77|0
1605876910000|2020-11-20 12:55:10|4318.24|4318.24|4318.48|4318.48|4318.48|4318.48|4318.24|4318.24|0
1605876950000|2020-11-20 12:55:50|4319.46|4319.46|4319.74|4319.74|4319.74|4319.74|4319.46|4319.46|0
1605876960000|2020-11-20 12:56:00|4320.04|4320.04|4320.04|4320.04|4320.04|4320.04|4320.04|4320.04|0
1605876980000|2020-11-20 12:56:20|4319.45|4319.45|4319.01|4319.01|4319.45|4319.45|4319.01|4319.01|0
1605876990000|2020-11-20 12:56:30|4318.77|4318.77|4318.35|4318.35|4318.77|4318.77|4318.04|4318.04|0
1605877000000|2020-11-20 12:56:40|4318.34|4318.34|4318.98|4318.98|4318.98|4318.98|4318.32|4318.32|0
1605877020000|2020-11-20 12:57:00|4319.27|4319.27|4319.27|4319.27|4319.27|4319.27|4319.27|4319.27|0
1605877040000|2020-11-20 12:57:20|4319.03|4319.03|4319.03|4319.03|4319.03|4319.03|4319.03|4319.03|0
1605877050000|2020-11-20 12:57:30|4318.73|4318.73|4318.73|4318.73|4318.73|4318.73|4318.73|4318.73|0
1605877060000|2020-11-20 12:57:40|4319.03|4319.03|4319.03|4319.03|4319.03|4319.03|4319.03|4319.03|0
1605877070000|2020-11-20 12:57:50|4319.75|4319.75|4319.75|4319.75|4319.75|4319.75|4319.75|4319.75|0
1605877110000|2020-11-20 12:58:30|4319.77|4319.77|4319.77|4319.77|4319.77|4319.77|4319.77|4319.77|0
1605877120000|2020-11-20 12:58:40|4319.52|4319.52|4319.52|4319.52|4319.52|4319.52|4319.52|4319.52|0
1605877140000|2020-11-20 12:59:00|4319.3|4319.3|4319.01|4319.01|4319.3|4319.3|4319.01|4319.01|0
1605877160000|2020-11-20 12:59:20|4317.96|4317.96|4317.96|4317.96|4317.96|4317.96|4317.96|4317.96|0
1605877180000|2020-11-20 12:59:40|4317.98|4317.98|4317.45|4317.45|4317.98|4317.98|4317.45|4317.45|0
1605877190000|2020-11-20 12:59:50|4317.66|4317.66|4317.42|4317.42|4317.66|4317.66|4317.42|4317.42|0
1605877200000|2020-11-20 13:00:00|4316.97|4316.97|4316.19|4316.19|4316.97|4316.97|4316.19|4316.19|0
1605877210000|2020-11-20 13:00:10|4315.95|4315.95|4315.51|4315.51|4316.19|4316.19|4315.51|4315.51|0
1605877220000|2020-11-20 13:00:20|4315.95|4315.95|4315.95|4315.95|4315.95|4315.95|4315.95|4315.95|0
1605877230000|2020-11-20 13:00:30|4316.19|4316.19|4317.65|4317.65|4317.65|4317.65|4316.19|4316.19|0
1605877240000|2020-11-20 13:00:40|4318.23|4318.23|4319.6|4319.6|4319.6|4319.6|4318.23|4318.23|0
1605877250000|2020-11-20 13:00:50|4320.04|4320.04|4320.04|4320.04|4320.04|4320.04|4320.04|4320.04|0
1605877260000|2020-11-20 13:01:00|4320.52|4320.52|4321.2|4321.2|4321.2|4321.2|4320.52|4320.52|0
1605877270000|2020-11-20 13:01:10|4320.98|4320.98|4321.44|4321.44|4321.44|4321.44|4320.98|4320.98|0
1605877290000|2020-11-20 13:01:30|4321.98|4321.98|4322.27|4322.27|4322.27|4322.27|4321.98|4321.98|0
1605877310000|2020-11-20 13:01:50|4322.03|4322.03|4322.27|4322.27|4322.27|4322.27|4322.03|4322.03|0
1605877320000|2020-11-20 13:02:00|4322.03|4322.03|4322.49|4322.49|4322.49|4322.49|4322.03|4322.03|0
1605877340000|2020-11-20 13:02:20|4322.2|4322.2|4322.2|4322.2|4322.2|4322.2|4322.2|4322.2|0
1605877350000|2020-11-20 13:02:30|4321.98|4321.98|4321.49|4321.49|4321.98|4321.98|4321.49|4321.49|0
1605877370000|2020-11-20 13:02:50|4321.74|4321.74|4322.17|4322.17|4322.17|4322.17|4321.74|4321.74|0
1605877380000|2020-11-20 13:03:00|4322.42|4322.42|4322.17|4322.17|4322.42|4322.42|4322.17|4322.17|0
1605877390000|2020-11-20 13:03:10|4321.88|4321.88|4321.88|4321.88|4321.88|4321.88|4321.88|4321.88|0
1605877400000|2020-11-20 13:03:20|4322.47|4322.47|4321.66|4321.66|4322.47|4322.47|4321.66|4321.66|0
1605877410000|2020-11-20 13:03:30|4321.88|4321.88|4321.69|4321.69|4322.37|4322.37|4321.69|4321.69|0
1605877420000|2020-11-20 13:03:40|4321.9|4321.9|4321.9|4321.9|4321.9|4321.9|4321.9|4321.9|0
1605877430000|2020-11-20 13:03:50|4321.66|4321.66|4321.66|4321.66|4321.66|4321.66|4321.66|4321.66|0
1605877450000|2020-11-20 13:04:10|4321.9|4321.9|4321.61|4321.61|4321.9|4321.9|4321.61|4321.61|0
1605877470000|2020-11-20 13:04:30|4321.58|4321.58|4321.58|4321.58|4321.58|4321.58|4321.58|4321.58|0
1605877510000|2020-11-20 13:05:10|4321.28|4321.28|4320.31|4320.31|4321.28|4321.28|4320.07|4320.07|0
1605877520000|2020-11-20 13:05:20|4320.53|4320.53|4319.99|4319.99|4320.53|4320.53|4319.99|4319.99|0
1605877540000|2020-11-20 13:05:40|4319.75|4319.75|4319.53|4319.53|4319.75|4319.75|4319.53|4319.53|0
1605877550000|2020-11-20 13:05:50|4320.34|4320.34|4321.41|4321.41|4321.41|4321.41|4320.34|4320.34|0
1605877560000|2020-11-20 13:06:00|4321.12|4321.12|4321.12|4321.12|4321.12|4321.12|4321.12|4321.12|0
1605877570000|2020-11-20 13:06:10|4320.82|4320.82|4320.82|4320.82|4320.82|4320.82|4320.82|4320.82|0
1605877590000|2020-11-20 13:06:30|4321.31|4321.31|4321.31|4321.31|4321.31|4321.31|4321.31|4321.31|0
1605877610000|2020-11-20 13:06:50|4321.01|4321.01|4321.01|4321.01|4321.01|4321.01|4321.01|4321.01|0
1605877620000|2020-11-20 13:07:00|4321.23|4321.23|4321.23|4321.23|4321.23|4321.23|4321.23|4321.23|0
1605877630000|2020-11-20 13:07:10|4320.75|4320.75|4320.75|4320.75|4320.75|4320.75|4320.75|4320.75|0
1605877640000|2020-11-20 13:07:20|4321.23|4321.23|4321.53|4321.53|4321.53|4321.53|4321.23|4321.23|0
1605877650000|2020-11-20 13:07:30|4321.75|4321.75|4324.56|4324.56|4324.56|4324.56|4321.75|4321.75|0
1605877660000|2020-11-20 13:07:40|4324.86|4324.86|4324.86|4324.86|4324.86|4324.86|4324.86|4324.86|0
1605877670000|2020-11-20 13:07:50|4324.87|4324.87|4324.87|4324.87|4324.87|4324.87|4324.87|4324.87|0
1605877680000|2020-11-20 13:08:00|4325.31|4325.31|4325.8|4325.8|4325.8|4325.8|4325.31|4325.31|0
1605877690000|2020-11-20 13:08:10|4326.01|4326.01|4326.01|4326.01|4326.01|4326.01|4326.01|4326.01|0
1605877700000|2020-11-20 13:08:20|4325.99|4325.99|4325.99|4325.99|4325.99|4325.99|4325.99|4325.99|0
1605877710000|2020-11-20 13:08:30|4326.2|4326.2|4326.2|4326.2|4326.2|4326.2|4326.2|4326.2|0
1605877720000|2020-11-20 13:08:40|4326.45|4326.45|4327.84|4327.84|4327.84|4327.84|4326.45|4326.45|0
1605877730000|2020-11-20 13:08:50|4328.13|4328.13|4328.13|4328.13|4328.13|4328.13|4328.13|4328.13|0
1605877740000|2020-11-20 13:09:00|4327.89|4327.89|4327.3|4327.3|4327.89|4327.89|4327.3|4327.3|0
1605877750000|2020-11-20 13:09:10|4327.52|4327.52|4327.52|4327.52|4327.52|4327.52|4327.52|4327.52|0
1605877760000|2020-11-20 13:09:20|4327.82|4327.82|4328.23|4328.23|4328.23|4328.23|4327.52|4327.52|0
1605877770000|2020-11-20 13:09:30|4328.19|4328.19|4328.19|4328.19|4328.23|4328.23|4328.19|4328.19|0
1605877780000|2020-11-20 13:09:40|4328.65|4328.65|4330.7|4330.7|4330.7|4330.7|4328.65|4328.65|0
1605877790000|2020-11-20 13:09:50|4331.18|4331.18|4330.75|4330.75|4331.18|4331.18|4330.75|4330.75|0
1605877800000|2020-11-20 13:10:00|4330.02|4330.02|4329.58|4329.58|4330.02|4330.02|4329.58|4329.58|0
1605877820000|2020-11-20 13:10:20|4329.79|4329.79|4329.16|4329.16|4330.04|4330.04|4329.16|4329.16|0
1605877830000|2020-11-20 13:10:30|4328.94|4328.94|4329.4|4329.4|4329.4|4329.4|4328.94|4328.94|0
1605877840000|2020-11-20 13:10:40|4329.16|4329.16|4329.12|4329.12|4329.16|4329.16|4329.12|4329.12|0
1605877850000|2020-11-20 13:10:50|4329.14|4329.14|4329.12|4329.12|4329.14|4329.14|4329.12|4329.12|0
1605877860000|2020-11-20 13:11:00|4328.83|4328.83|4328.81|4328.81|4328.83|4328.83|4328.81|4328.81|0
1605877870000|2020-11-20 13:11:10|4328.59|4328.59|4328.7|4328.7|4328.7|4328.7|4328.59|4328.59|0
1605877880000|2020-11-20 13:11:20|4328.59|4328.59|4328.59|4328.59|4328.59|4328.59|4328.59|4328.59|0
1605877890000|2020-11-20 13:11:30|4328.81|4328.81|4328.81|4328.81|4328.81|4328.81|4328.81|4328.81|0
1605877910000|2020-11-20 13:11:50|4328.59|4328.59|4327.71|4327.71|4328.59|4328.59|4327.71|4327.71|0
1605877920000|2020-11-20 13:12:00|4327.75|4327.75|4327.73|4327.73|4327.75|4327.75|4327.73|4327.73|0
1605877930000|2020-11-20 13:12:10|4327.51|4327.51|4328.09|4328.09|4328.09|4328.09|4327.51|4327.51|0
1605877950000|2020-11-20 13:12:30|4328.39|4328.39|4330|4330|4330|4330|4328.39|4328.39|0
1605877970000|2020-11-20 13:12:50|4329.51|4329.51|4328.93|4328.93|4329.51|4329.51|4328.93|4328.93|0
1605877980000|2020-11-20 13:13:00|4328.63|4328.63|4328.93|4328.93|4328.93|4328.93|4328.34|4328.34|0
1605877990000|2020-11-20 13:13:10|4329.22|4329.22|4329.2|4329.2|4329.22|4329.22|4329.2|4329.2|0
1605878000000|2020-11-20 13:13:20|4328.91|4328.91|4328.93|4328.93|4328.93|4328.93|4328.91|4328.91|0
1605878010000|2020-11-20 13:13:30|4329.37|4329.37|4329.37|4329.37|4329.37|4329.37|4329.37|4329.37|0
1605878030000|2020-11-20 13:13:50|4329.15|4329.15|4329.15|4329.15|4329.15|4329.15|4329.15|4329.15|0
1605878040000|2020-11-20 13:14:00|4328.93|4328.93|4329.15|4329.15|4329.44|4329.44|4328.93|4328.93|0
1605878050000|2020-11-20 13:14:10|4328.91|4328.91|4328.91|4328.91|4328.91|4328.91|4328.91|4328.91|0
1605878070000|2020-11-20 13:14:30|4329.42|4329.42|4329.42|4329.42|4329.42|4329.42|4329.42|4329.42|0
1605878080000|2020-11-20 13:14:40|4329.66|4329.66|4328.53|4328.53|4329.66|4329.66|4328.53|4328.53|0
1605878100000|2020-11-20 13:15:00|4328.23|4328.23|4328.7|4328.7|4328.7|4328.7|4328.23|4328.23|0
1605878110000|2020-11-20 13:15:10|4328.99|4328.99|4329.23|4329.23|4329.23|4329.23|4328.99|4328.99|0
1605878120000|2020-11-20 13:15:20|4330.15|4330.15|4330.15|4330.15|4330.15|4330.15|4330.15|4330.15|0
1605878130000|2020-11-20 13:15:30|4329.93|4329.93|4329.93|4329.93|4329.93|4329.93|4329.93|4329.93|0
1605878140000|2020-11-20 13:15:40|4330.45|4330.45|4331.1|4331.1|4331.1|4331.1|4330.45|4330.45|0
1605878170000|2020-11-20 13:16:10|4330.86|4330.86|4330.2|4330.2|4330.86|4330.86|4330.2|4330.2|0
1605878190000|2020-11-20 13:16:30|4330.42|4330.42|4330.72|4330.72|4330.72|4330.72|4330.42|4330.42|0
1605878200000|2020-11-20 13:16:40|4330.96|4330.96|4330.96|4330.96|4330.96|4330.96|4330.96|4330.96|0
1605878210000|2020-11-20 13:16:50|4330.98|4330.98|4331.22|4331.22|4331.22|4331.22|4330.98|4330.98|0
1605878220000|2020-11-20 13:17:00|4330.98|4330.98|4330.98|4330.98|4330.98|4330.98|4330.98|4330.98|0
1605878240000|2020-11-20 13:17:20|4330.68|4330.68|4330.44|4330.44|4330.68|4330.68|4330.44|4330.44|0
1605878250000|2020-11-20 13:17:30|4330.41|4330.41|4329.44|4329.44|4330.41|4330.41|4329.44|4329.44|0
1605878260000|2020-11-20 13:17:40|4329.66|4329.66|4329.66|4329.66|4329.66|4329.66|4329.66|4329.66|0
1605878270000|2020-11-20 13:17:50|4330.12|4330.12|4330.12|4330.12|4330.12|4330.12|4330.12|4330.12|0
1605878280000|2020-11-20 13:18:00|4330.41|4330.41|4330.42|4330.42|4330.42|4330.42|4330.41|4330.41|0
1605878290000|2020-11-20 13:18:10|4330.41|4330.41|4330.63|4330.63|4331.1|4331.1|4330.41|4330.41|0
1605878300000|2020-11-20 13:18:20|4331.07|4331.07|4331.07|4331.07|4331.07|4331.07|4331.07|4331.07|0
1605878310000|2020-11-20 13:18:30|4331.55|4331.55|4331.55|4331.55|4331.55|4331.55|4331.55|4331.55|0
1605878330000|2020-11-20 13:18:50|4331.31|4331.31|4331.31|4331.31|4331.31|4331.31|4331.31|4331.31|0
1605878350000|2020-11-20 13:19:10|4331.09|4331.09|4331.97|4331.97|4331.97|4331.97|4331.09|4331.09|0
1605878360000|2020-11-20 13:19:20|4331.68|4331.68|4331.68|4331.68|4331.68|4331.68|4331.68|4331.68|0
1605878370000|2020-11-20 13:19:30|4332.16|4332.16|4332.16|4332.16|4332.16|4332.16|4332.16|4332.16|0
1605878380000|2020-11-20 13:19:40|4332.82|4332.82|4333.65|4333.65|4333.65|4333.65|4332.82|4332.82|0
1605878390000|2020-11-20 13:19:50|4334.23|4334.23|4334.23|4334.23|4334.23|4334.23|4334.23|4334.23|0
1605878400000|2020-11-20 13:20:00|4334.53|4334.53|4335.74|4335.74|4335.74|4335.74|4334.53|4334.53|0
1605878410000|2020-11-20 13:20:10|4335.16|4335.16|4334.94|4334.94|4335.16|4335.16|4334.94|4334.94|0
1605878420000|2020-11-20 13:20:20|4334.7|4334.7|4334.48|4334.48|4334.7|4334.7|4334.48|4334.48|0
1605878430000|2020-11-20 13:20:30|4334.23|4334.23|4333.94|4333.94|4334.23|4334.23|4333.94|4333.94|0
1605878450000|2020-11-20 13:20:50|4334.23|4334.23|4334.23|4334.23|4334.23|4334.23|4334.23|4334.23|0
1605878460000|2020-11-20 13:21:00|4334.72|4334.72|4334.72|4334.72|4334.72|4334.72|4334.72|4334.72|0
1605878480000|2020-11-20 13:21:20|4335.01|4335.01|4334.75|4334.75|4335.01|4335.01|4334.72|4334.72|0
1605878490000|2020-11-20 13:21:30|4335.34|4335.34|4336.99|4336.99|4336.99|4336.99|4335.34|4335.34|0
1605878500000|2020-11-20 13:21:40|4336.7|4336.7|4336.92|4336.92|4336.92|4336.92|4336.7|4336.7|0
1605878510000|2020-11-20 13:21:50|4337.65|4337.65|4337.65|4337.65|4337.65|4337.65|4337.65|4337.65|0
1605878520000|2020-11-20 13:22:00|4338.67|4338.67|4339.28|4339.28|4339.28|4339.28|4338.67|4338.67|0
1605878530000|2020-11-20 13:22:10|4338.99|4338.99|4338.99|4338.99|4338.99|4338.99|4338.99|4338.99|0
1605878560000|2020-11-20 13:22:40|4339.28|4339.28|4340.67|4340.67|4340.67|4340.67|4339.28|4339.28|0
1605878570000|2020-11-20 13:22:50|4340.69|4340.69|4340.69|4340.69|4340.71|4340.71|4340.69|4340.69|0
1605878580000|2020-11-20 13:23:00|4340.23|4340.23|4339.99|4339.99|4340.23|4340.23|4339.97|4339.97|0
1605878590000|2020-11-20 13:23:10|4340|4340|4340.49|4340.49|4340.49|4340.49|4340|4340|0
1605878610000|2020-11-20 13:23:30|4341.15|4341.15|4341.15|4341.15|4341.15|4341.15|4341.15|4341.15|0
1605878620000|2020-11-20 13:23:40|4341.16|4341.16|4341.19|4341.19|4341.19|4341.19|4341.16|4341.16|0
1605878630000|2020-11-20 13:23:50|4341.18|4341.18|4341.16|4341.16|4341.18|4341.18|4341.16|4341.16|0
1605878640000|2020-11-20 13:24:00|4341.38|4341.38|4341.38|4341.38|4341.38|4341.38|4341.38|4341.38|0
1605878650000|2020-11-20 13:24:10|4341.72|4341.72|4341.72|4341.72|4341.72|4341.72|4341.72|4341.72|0
1605878680000|2020-11-20 13:24:40|4341.73|4341.73|4341.73|4341.73|4341.73|4341.73|4341.73|4341.73|0
1605878690000|2020-11-20 13:24:50|4341.15|4341.15|4340.23|4340.23|4341.5|4341.5|4340.23|4340.23|0
1605878700000|2020-11-20 13:25:00|4339.99|4339.99|4339.99|4339.99|4339.99|4339.99|4339.99|4339.99|0
1605878710000|2020-11-20 13:25:10|4339.55|4339.55|4339.55|4339.55|4339.55|4339.55|4339.55|4339.55|0
1605878720000|2020-11-20 13:25:20|4339.12|4339.12|4337.34|4337.34|4339.12|4339.12|4337.34|4337.34|0
1605878730000|2020-11-20 13:25:30|4336.61|4336.61|4336.61|4336.61|4336.61|4336.61|4336.61|4336.61|0
1605878750000|2020-11-20 13:25:50|4336.02|4336.02|4335.2|4335.2|4336.02|4336.02|4335.2|4335.2|0
1605878760000|2020-11-20 13:26:00|4335.49|4335.49|4335.45|4335.45|4335.49|4335.49|4335.45|4335.45|0
1605878770000|2020-11-20 13:26:10|4335.46|4335.46|4333.44|4333.44|4335.46|4335.46|4333.44|4333.44|0
1605878780000|2020-11-20 13:26:20|4333.73|4333.73|4332.95|4332.95|4333.76|4333.76|4332.95|4332.95|0
1605878790000|2020-11-20 13:26:30|4332.66|4332.66|4332.66|4332.66|4332.95|4332.95|4332.66|4332.66|0
1605878800000|2020-11-20 13:26:40|4331.93|4331.93|4331.44|4331.44|4331.95|4331.95|4331.44|4331.44|0
1605878810000|2020-11-20 13:26:50|4331|4331|4331|4331|4331|4331|4331|4331|0
1605878820000|2020-11-20 13:27:00|4330.56|4330.56|4330.56|4330.56|4330.56|4330.56|4330.56|4330.56|0
1605878830000|2020-11-20 13:27:10|4330.27|4330.27|4330.22|4330.22|4330.46|4330.46|4330.22|4330.22|0
1605878850000|2020-11-20 13:27:30|4329.93|4329.93|4329.78|4329.78|4329.93|4329.93|4329.49|4329.49|0
1605878860000|2020-11-20 13:27:40|4329.27|4329.27|4329.86|4329.86|4329.86|4329.86|4329.27|4329.27|0
1605878870000|2020-11-20 13:27:50|4329.56|4329.56|4329.8|4329.8|4329.8|4329.8|4329.27|4329.27|0
1605878880000|2020-11-20 13:28:00|4328.59|4328.59|4328.59|4328.59|4328.59|4328.59|4328.59|4328.59|0
1605878890000|2020-11-20 13:28:10|4328.35|4328.35|4328.06|4328.06|4328.35|4328.35|4328.06|4328.06|0
1605878910000|2020-11-20 13:28:30|4328|4328|4328.12|4328.12|4328.12|4328.12|4326.81|4326.81|0
1605878920000|2020-11-20 13:28:40|4328.42|4328.42|4328.66|4328.66|4328.66|4328.66|4328.42|4328.42|0
1605878930000|2020-11-20 13:28:50|4328.42|4328.42|4327.93|4327.93|4328.66|4328.66|4327.93|4327.93|0
1605878940000|2020-11-20 13:29:00|4327.49|4327.49|4326.86|4326.86|4327.49|4327.49|4326.86|4326.86|0
1605878950000|2020-11-20 13:29:10|4327.15|4327.15|4327.15|4327.15|4327.15|4327.15|4327.15|4327.15|0
1605878960000|2020-11-20 13:29:20|4328.07|4328.07|4328.07|4328.07|4328.07|4328.07|4328.07|4328.07|0
1605878970000|2020-11-20 13:29:30|4327.78|4327.78|4327.54|4327.54|4327.78|4327.78|4327.54|4327.54|0
1605878980000|2020-11-20 13:29:40|4328.02|4328.02|4328.07|4328.07|4328.32|4328.32|4328.02|4328.02|0
1605878990000|2020-11-20 13:29:50|4327.85|4327.85|4328.55|4328.55|4328.55|4328.55|4327.85|4327.85|0
1605879000000|2020-11-20 13:30:00|4328.31|4328.31|4328.55|4328.55|4328.55|4328.55|4328.31|4328.31|0
1605879010000|2020-11-20 13:30:10|4328.77|4328.77|4330.82|4330.82|4330.82|4330.82|4328.77|4328.77|0
1605879020000|2020-11-20 13:30:20|4330.6|4330.6|4331.55|4331.55|4331.55|4331.55|4330.6|4330.6|0
1605879040000|2020-11-20 13:30:40|4331.77|4331.77|4332.06|4332.06|4332.06|4332.06|4331.77|4331.77|0
1605879050000|2020-11-20 13:30:50|4332.3|4332.3|4332.3|4332.3|4332.3|4332.3|4332.3|4332.3|0
1605879060000|2020-11-20 13:31:00|4332.76|4332.76|4331.98|4331.98|4332.76|4332.76|4331.98|4331.98|0
1605879070000|2020-11-20 13:31:10|4331.26|4331.26|4330.62|4330.62|4331.26|4331.26|4330.62|4330.62|0
1605879100000|2020-11-20 13:31:40|4330.38|4330.38|4330.38|4330.38|4330.38|4330.38|4330.38|4330.38|0
1605879110000|2020-11-20 13:31:50|4329.5|4329.5|4329.58|4329.58|4329.74|4329.74|4329.28|4329.28|0
1605879130000|2020-11-20 13:32:10|4329.82|4329.82|4330.4|4330.4|4330.4|4330.4|4329.82|4329.82|0
1605879170000|2020-11-20 13:32:50|4330.44|4330.44|4330.44|4330.44|4330.44|4330.44|4330.44|4330.44|0
1605879180000|2020-11-20 13:33:00|4330.14|4330.14|4330.58|4330.58|4330.58|4330.58|4330.14|4330.14|0
1605879190000|2020-11-20 13:33:10|4331.55|4331.55|4331.55|4331.55|4331.55|4331.55|4331.55|4331.55|0
1605879200000|2020-11-20 13:33:20|4332.8|4332.8|4332.8|4332.8|4332.8|4332.8|4332.8|4332.8|0
1605879210000|2020-11-20 13:33:30|4333.09|4333.09|4333.09|4333.09|4333.09|4333.09|4333.09|4333.09|0
1605879220000|2020-11-20 13:33:40|4333.13|4333.13|4333.43|4333.43|4333.43|4333.43|4333.13|4333.13|0
1605879230000|2020-11-20 13:33:50|4334.15|4334.15|4334.15|4334.15|4334.15|4334.15|4334.15|4334.15|0
1605879240000|2020-11-20 13:34:00|4334.59|4334.59|4335.4|4335.4|4335.4|4335.4|4334.59|4334.59|0
1605879260000|2020-11-20 13:34:20|4334.86|4334.86|4334.86|4334.86|4334.86|4334.86|4334.86|4334.86|0
1605879280000|2020-11-20 13:34:40|4335.1|4335.1|4335.1|4335.1|4335.1|4335.1|4335.1|4335.1|0
1605879300000|2020-11-20 13:35:00|4334.89|4334.89|4335.37|4335.37|4335.37|4335.37|4334.89|4334.89|0
1605879310000|2020-11-20 13:35:10|4335.42|4335.42|4335.22|4335.22|4335.73|4335.73|4335.22|4335.22|0
1605879320000|2020-11-20 13:35:20|4334.92|4334.92|4335.19|4335.19|4335.44|4335.44|4334.92|4334.92|0
1605879330000|2020-11-20 13:35:30|4334.9|4334.9|4334.9|4334.9|4334.9|4334.9|4334.9|4334.9|0
1605879340000|2020-11-20 13:35:40|4335.14|4335.14|4335.44|4335.44|4335.44|4335.44|4335.14|4335.14|0
1605879370000|2020-11-20 13:36:10|4335.49|4335.49|4335.44|4335.44|4335.49|4335.49|4335.44|4335.44|0
1605879380000|2020-11-20 13:36:20|4335.22|4335.22|4334.59|4334.59|4335.22|4335.22|4334.59|4334.59|0
1605879390000|2020-11-20 13:36:30|4334.53|4334.53|4334.93|4334.93|4335.15|4335.15|4334.49|4334.49|0
1605879410000|2020-11-20 13:36:50|4335.22|4335.22|4335.22|4335.22|4335.22|4335.22|4335.22|4335.22|0
1605879420000|2020-11-20 13:37:00|4334.98|4334.98|4334.98|4334.98|4334.98|4334.98|4334.98|4334.98|0
1605879430000|2020-11-20 13:37:10|4335.42|4335.42|4335.42|4335.42|4335.42|4335.42|4335.42|4335.42|0
1605879440000|2020-11-20 13:37:20|4335.66|4335.66|4335.44|4335.44|4335.66|4335.66|4335.44|4335.44|0
1605879450000|2020-11-20 13:37:30|4335.22|4335.22|4333.45|4333.45|4335.22|4335.22|4333.45|4333.45|0
1605879460000|2020-11-20 13:37:40|4332.28|4332.28|4332.5|4332.5|4332.5|4332.5|4332.06|4332.06|0
1605879470000|2020-11-20 13:37:50|4332.79|4332.79|4333.08|4333.08|4333.08|4333.08|4332.79|4332.79|0
1605879480000|2020-11-20 13:38:00|4332.5|4332.5|4333.01|4333.01|4333.01|4333.01|4332.06|4332.06|0
1605879490000|2020-11-20 13:38:10|4332.57|4332.57|4332.83|4332.83|4333.05|4333.05|4332.57|4332.57|0
1605879500000|2020-11-20 13:38:20|4332.87|4332.87|4331.93|4331.93|4333.25|4333.25|4331.93|4331.93|0
1605879510000|2020-11-20 13:38:30|4331.71|4331.71|4331.5|4331.5|4331.71|4331.71|4331.5|4331.5|0
1605879520000|2020-11-20 13:38:40|4331.71|4331.71|4331.93|4331.93|4331.93|4331.93|4331.71|4331.71|0
1605879530000|2020-11-20 13:38:50|4332.18|4332.18|4332.64|4332.64|4332.64|4332.64|4332.18|4332.18|0
1605879540000|2020-11-20 13:39:00|4333.13|4333.13|4331.3|4331.3|4333.13|4333.13|4331.3|4331.3|0
1605879550000|2020-11-20 13:39:10|4331.01|4331.01|4331.47|4331.47|4331.69|4331.69|4331.01|4331.01|0
1605879560000|2020-11-20 13:39:20|4331.69|4331.69|4331.69|4331.69|4331.69|4331.69|4331.69|4331.69|0
1605879570000|2020-11-20 13:39:30|4331.47|4331.47|4331.69|4331.69|4331.69|4331.69|4331.47|4331.47|0
1605879580000|2020-11-20 13:39:40|4331.4|4331.4|4330.96|4330.96|4331.4|4331.4|4330.96|4330.96|0
1605879590000|2020-11-20 13:39:50|4330.74|4330.74|4330.5|4330.5|4330.74|4330.74|4330.45|4330.45|0
1605879600000|2020-11-20 13:40:00|4330.94|4330.94|4329.74|4329.74|4330.94|4330.94|4329.74|4329.74|0
1605879620000|2020-11-20 13:40:20|4329.72|4329.72|4330.24|4330.24|4330.24|4330.24|4329.65|4329.65|0
1605879630000|2020-11-20 13:40:30|4330.46|4330.46|4330.92|4330.92|4330.92|4330.92|4330.24|4330.24|0
1605879640000|2020-11-20 13:40:40|4330.7|4330.7|4330.7|4330.7|4330.7|4330.7|4330.7|4330.7|0
1605879650000|2020-11-20 13:40:50|4330.48|4330.48|4330.48|4330.48|4330.7|4330.7|4330.48|4330.48|0
1605879660000|2020-11-20 13:41:00|4328.9|4328.9|4329.19|4329.19|4329.19|4329.19|4328.9|4328.9|0
1605879670000|2020-11-20 13:41:10|4328.9|4328.9|4328.9|4328.9|4328.9|4328.9|4328.9|4328.9|0
1605879680000|2020-11-20 13:41:20|4329.19|4329.19|4327.66|4327.66|4329.19|4329.19|4327.37|4327.37|0
1605879690000|2020-11-20 13:41:30|4328.1|4328.1|4328.1|4328.1|4328.1|4328.1|4328.1|4328.1|0
1605879720000|2020-11-20 13:42:00|4327.88|4327.88|4327.84|4327.84|4327.88|4327.88|4327.84|4327.84|0
1605879730000|2020-11-20 13:42:10|4327.63|4327.63|4327.55|4327.55|4327.84|4327.84|4327.55|4327.55|0
1605879740000|2020-11-20 13:42:20|4327.33|4327.33|4327.04|4327.04|4327.33|4327.33|4327.04|4327.04|0
1605879760000|2020-11-20 13:42:40|4327.26|4327.26|4327.26|4327.26|4327.26|4327.26|4327.26|4327.26|0
1605879770000|2020-11-20 13:42:50|4327.55|4327.55|4328.06|4328.06|4328.06|4328.06|4327.55|4327.55|0
1605879780000|2020-11-20 13:43:00|4328.31|4328.31|4328.29|4328.29|4328.31|4328.31|4328.29|4328.29|0
1605879790000|2020-11-20 13:43:10|4327.78|4327.78|4327.78|4327.78|4327.78|4327.78|4327.78|4327.78|0
1605879800000|2020-11-20 13:43:20|4328.02|4328.02|4328.02|4328.02|4328.02|4328.02|4328.02|4328.02|0
1605879850000|2020-11-20 13:44:10|4328.07|4328.07|4326.58|4326.58|4328.07|4328.07|4326.57|4326.57|0
1605879860000|2020-11-20 13:44:20|4326.59|4326.59|4326.59|4326.59|4326.59|4326.59|4326.59|4326.59|0
1605879870000|2020-11-20 13:44:30|4326.1|4326.1|4325.11|4325.11|4326.1|4326.1|4325.11|4325.11|0
1605879880000|2020-11-20 13:44:40|4325.83|4325.83|4326.64|4326.64|4326.64|4326.64|4325.83|4325.83|0
1605879890000|2020-11-20 13:44:50|4326.86|4326.86|4327.34|4327.34|4327.34|4327.34|4326.86|4326.86|0
1605879900000|2020-11-20 13:45:00|4327.81|4327.81|4327.81|4327.81|4327.81|4327.81|4327.81|4327.81|0
1605879910000|2020-11-20 13:45:10|4327.79|4327.79|4326.84|4326.84|4327.79|4327.79|4326.84|4326.84|0
1605879920000|2020-11-20 13:45:20|4327.08|4327.08|4327.38|4327.38|4327.38|4327.38|4327.08|4327.08|0
1605879930000|2020-11-20 13:45:30|4328.03|4328.03|4328.03|4328.03|4328.03|4328.03|4328.03|4328.03|0
1605879940000|2020-11-20 13:45:40|4327.82|4327.82|4328.3|4328.3|4328.3|4328.3|4327.82|4327.82|0
1605879960000|2020-11-20 13:46:00|4327.82|4327.82|4327.16|4327.16|4327.82|4327.82|4327.16|4327.16|0
1605879980000|2020-11-20 13:46:20|4327.18|4327.18|4327.62|4327.62|4327.62|4327.62|4327.18|4327.18|0
1605880020000|2020-11-20 13:47:00|4327.91|4327.91|4328.4|4328.4|4328.4|4328.4|4327.91|4327.91|0
1605880040000|2020-11-20 13:47:20|4327.72|4327.72|4327.72|4327.72|4327.72|4327.72|4327.72|4327.72|0
1605880050000|2020-11-20 13:47:30|4327.94|4327.94|4327.94|4327.94|4327.94|4327.94|4327.94|4327.94|0
1605880060000|2020-11-20 13:47:40|4327.69|4327.69|4327.69|4327.69|4327.69|4327.69|4327.69|4327.69|0
1605880070000|2020-11-20 13:47:50|4327.94|4327.94|4328.4|4328.4|4328.4|4328.4|4327.94|4327.94|0
1605880080000|2020-11-20 13:48:00|4328.42|4328.42|4328.42|4328.42|4328.42|4328.42|4328.42|4328.42|0
1605880100000|2020-11-20 13:48:20|4328.17|4328.17|4327.52|4327.52|4328.17|4328.17|4327.52|4327.52|0
1605880120000|2020-11-20 13:48:40|4328.17|4328.17|4328.69|4328.69|4328.69|4328.69|4328.17|4328.17|0
1605880130000|2020-11-20 13:48:50|4328.98|4328.98|4330|4330|4330|4330|4328.98|4328.98|0
1605880140000|2020-11-20 13:49:00|4330.59|4330.59|4330.29|4330.29|4330.59|4330.59|4330.29|4330.29|0
1605880160000|2020-11-20 13:49:20|4330.88|4330.88|4330.88|4330.88|4330.88|4330.88|4330.88|4330.88|0
1605880170000|2020-11-20 13:49:30|4332.19|4332.19|4331.76|4331.76|4332.19|4332.19|4331.76|4331.76|0
1605880180000|2020-11-20 13:49:40|4332.05|4332.05|4332.78|4332.78|4332.78|4332.78|4332.05|4332.05|0
1605880190000|2020-11-20 13:49:50|4332.48|4332.48|4332.48|4332.48|4332.48|4332.48|4332.48|4332.48|0
1605880200000|2020-11-20 13:50:00|4332.19|4332.19|4331.73|4331.73|4332.19|4332.19|4331.73|4331.73|0
1605880210000|2020-11-20 13:50:10|4331.95|4331.95|4331.95|4331.95|4331.95|4331.95|4331.95|4331.95|0
1605880220000|2020-11-20 13:50:20|4331.7|4331.7|4331.27|4331.27|4331.7|4331.7|4331.27|4331.27|0
1605880230000|2020-11-20 13:50:30|4331.95|4331.95|4331.95|4331.95|4331.95|4331.95|4331.95|4331.95|0
1605880240000|2020-11-20 13:50:40|4331.73|4331.73|4332.68|4332.68|4332.68|4332.68|4331.73|4331.73|0
1605880250000|2020-11-20 13:50:50|4332.46|4332.46|4332.46|4332.46|4332.46|4332.46|4332.46|4332.46|0
1605880260000|2020-11-20 13:51:00|4331.87|4331.87|4331.44|4331.44|4331.87|4331.87|4331.44|4331.44|0
1605880270000|2020-11-20 13:51:10|4331.95|4331.95|4331.92|4331.92|4331.95|4331.95|4331.92|4331.92|0
1605880310000|2020-11-20 13:51:50|4331.68|4331.68|4331.7|4331.7|4331.92|4331.92|4331.68|4331.68|0
1605880320000|2020-11-20 13:52:00|4331.95|4331.95|4331.6|4331.6|4331.95|4331.95|4331.12|4331.12|0
1605880330000|2020-11-20 13:52:10|4331.82|4331.82|4332.17|4332.17|4332.17|4332.17|4331.58|4331.58|0
1605880340000|2020-11-20 13:52:20|4331.73|4331.73|4330.44|4330.44|4331.73|4331.73|4330.44|4330.44|0
1605880350000|2020-11-20 13:52:30|4330.22|4330.22|4330.42|4330.42|4330.42|4330.42|4329.98|4329.98|0
1605880370000|2020-11-20 13:52:50|4330.45|4330.45|4330.42|4330.42|4330.45|4330.45|4330.42|4330.42|0
1605880380000|2020-11-20 13:53:00|4331.31|4331.31|4332.34|4332.34|4332.55|4332.55|4331.31|4331.31|0
1605880390000|2020-11-20 13:53:10|4332.23|4332.23|4332.57|4332.57|4332.57|4332.57|4332.23|4332.23|0
1605880420000|2020-11-20 13:53:40|4332.46|4332.46|4332.65|4332.65|4332.65|4332.65|4332.46|4332.46|0
1605880430000|2020-11-20 13:53:50|4332.66|4332.66|4331.65|4331.65|4332.66|4332.66|4331.36|4331.36|0
1605880440000|2020-11-20 13:54:00|4331.67|4331.67|4331.67|4331.67|4331.67|4331.67|4331.67|4331.67|0
1605880450000|2020-11-20 13:54:10|4330.48|4330.48|4330.51|4330.51|4330.51|4330.51|4330.26|4330.26|0
1605880470000|2020-11-20 13:54:30|4330.48|4330.48|4330.46|4330.46|4330.48|4330.48|4330.46|4330.46|0
1605880480000|2020-11-20 13:54:40|4330.22|4330.22|4330.44|4330.44|4330.55|4330.55|4330.22|4330.22|0
1605880490000|2020-11-20 13:54:50|4330.41|4330.41|4330.41|4330.41|4330.41|4330.41|4330.41|4330.41|0
1605880500000|2020-11-20 13:55:00|4330.9|4330.9|4331.19|4331.19|4331.19|4331.19|4330.9|4330.9|0
1605880510000|2020-11-20 13:55:10|4331.48|4331.48|4331.34|4331.34|4331.92|4331.92|4331.34|4331.34|0
1605880520000|2020-11-20 13:55:20|4331.31|4331.31|4330.15|4330.15|4331.31|4331.31|4330.15|4330.15|0
1605880540000|2020-11-20 13:55:40|4330.37|4330.37|4330.37|4330.37|4330.37|4330.37|4330.37|4330.37|0
1605880550000|2020-11-20 13:55:50|4330.07|4330.07|4330.76|4330.76|4330.76|4330.76|4330.07|4330.07|0
1605880560000|2020-11-20 13:56:00|4330.46|4330.46|4329.54|4329.54|4330.46|4330.46|4329.32|4329.32|0
1605880580000|2020-11-20 13:56:20|4329.78|4329.78|4332.24|4332.24|4332.24|4332.24|4329.78|4329.78|0
1605880600000|2020-11-20 13:56:40|4332.73|4332.73|4332.65|4332.65|4332.97|4332.97|4332.65|4332.65|0
1605880610000|2020-11-20 13:56:50|4332.94|4332.94|4332.92|4332.92|4332.94|4332.94|4332.92|4332.92|0
1605880620000|2020-11-20 13:57:00|4332.7|4332.7|4332.7|4332.7|4332.7|4332.7|4332.7|4332.7|0
1605880630000|2020-11-20 13:57:10|4333.38|4333.38|4333.42|4333.42|4333.42|4333.42|4333.38|4333.38|0
1605880640000|2020-11-20 13:57:20|4333.4|4333.4|4334.18|4334.18|4334.18|4334.18|4333.4|4333.4|0
1605880650000|2020-11-20 13:57:30|4334.19|4334.19|4335.14|4335.14|4335.15|4335.15|4334.18|4334.18|0
1605880660000|2020-11-20 13:57:40|4335.73|4335.73|4335.73|4335.73|4335.73|4335.73|4335.73|4335.73|0
1605880680000|2020-11-20 13:58:00|4336.02|4336.02|4335.03|4335.03|4336.02|4336.02|4335.03|4335.03|0
1605880690000|2020-11-20 13:58:10|4335.01|4335.01|4333.96|4333.96|4335.01|4335.01|4333.92|4333.92|0
1605880700000|2020-11-20 13:58:20|4334.07|4334.07|4334.45|4334.45|4334.45|4334.45|4333.99|4333.99|0
1605880720000|2020-11-20 13:58:40|4335.32|4335.32|4335.1|4335.1|4335.32|4335.32|4335.1|4335.1|0
1605880730000|2020-11-20 13:58:50|4335.83|4335.83|4335.83|4335.83|4336.05|4336.05|4335.83|4335.83|0
1605880740000|2020-11-20 13:59:00|4335.74|4335.74|4335.03|4335.03|4335.74|4335.74|4334.79|4334.79|0
1605880750000|2020-11-20 13:59:10|4334.15|4334.15|4333.67|4333.67|4334.15|4334.15|4333.67|4333.67|0
1605880760000|2020-11-20 13:59:20|4333.08|4333.08|4334.31|4334.31|4334.35|4334.35|4333.08|4333.08|0
1605880800000|2020-11-20 14:00:00|4334.33|4334.33|4334.31|4334.31|4334.33|4334.33|4334.31|4334.31|0
1605880810000|2020-11-20 14:00:10|4333.8|4333.8|4333.41|4333.41|4334.33|4334.33|4333.41|4333.41|0
1605880820000|2020-11-20 14:00:20|4333.19|4333.19|4332.58|4332.58|4333.41|4333.41|4332.58|4332.58|0
1605880830000|2020-11-20 14:00:30|4332.82|4332.82|4332.82|4332.82|4332.82|4332.82|4332.82|4332.82|0
1605880840000|2020-11-20 14:00:40|4332.58|4332.58|4332.58|4332.58|4332.58|4332.58|4332.58|4332.58|0
1605880850000|2020-11-20 14:00:50|4332.36|4332.36|4332.36|4332.36|4332.36|4332.36|4332.14|4332.14|0
1605880860000|2020-11-20 14:01:00|4332.14|4332.14|4329.03|4329.03|4332.14|4332.14|4329.03|4329.03|0
1605880870000|2020-11-20 14:01:10|4329.32|4329.32|4329.03|4329.03|4329.32|4329.32|4329.03|4329.03|0
1605880880000|2020-11-20 14:01:20|4328.37|4328.37|4328.37|4328.37|4328.37|4328.37|4328.37|4328.37|0
1605880890000|2020-11-20 14:01:30|4328.13|4328.13|4326.13|4326.13|4328.13|4328.13|4324.79|4324.79|0
1605880900000|2020-11-20 14:01:40|4326.38|4326.38|4323.84|4323.84|4326.6|4326.6|4323.84|4323.84|0
1605880910000|2020-11-20 14:01:50|4322.9|4322.9|4322.9|4322.9|4322.9|4322.9|4322.9|4322.9|0
1605880920000|2020-11-20 14:02:00|4322.41|4322.41|4320.89|4320.89|4322.41|4322.41|4320.59|4320.59|0
1605880930000|2020-11-20 14:02:10|4320.64|4320.64|4320.69|4320.69|4320.69|4320.69|4320.1|4320.1|0
1605880940000|2020-11-20 14:02:20|4320.21|4320.21|4316.16|4316.16|4320.47|4320.47|4316.16|4316.16|0
1605880950000|2020-11-20 14:02:30|4316.6|4316.6|4317.45|4317.45|4317.97|4317.97|4316.6|4316.6|0
1605880960000|2020-11-20 14:02:40|4317.94|4317.94|4318.82|4318.82|4318.82|4318.82|4317.94|4317.94|0
1605880970000|2020-11-20 14:02:50|4319.06|4319.06|4319.06|4319.06|4319.28|4319.28|4319.06|4319.06|0
1605880980000|2020-11-20 14:03:00|4318.57|4318.57|4319.54|4319.54|4319.54|4319.54|4318.57|4318.57|0
1605880990000|2020-11-20 14:03:10|4319.3|4319.3|4318.74|4318.74|4319.3|4319.3|4318.03|4318.03|0
1605881000000|2020-11-20 14:03:20|4318.69|4318.69|4319.23|4319.23|4319.23|4319.23|4318.69|4318.69|0
1605881020000|2020-11-20 14:03:40|4319.81|4319.81|4320.47|4320.47|4320.47|4320.47|4319.81|4319.81|0
1605881030000|2020-11-20 14:03:50|4320.71|4320.71|4320.7|4320.7|4320.71|4320.71|4320.7|4320.7|0
1605881040000|2020-11-20 14:04:00|4321|4321|4321|4321|4321|4321|4321|4321|0
1605881050000|2020-11-20 14:04:10|4321.65|4321.65|4326.5|4326.5|4326.71|4326.71|4321.65|4321.65|0
1605881060000|2020-11-20 14:04:20|4326.74|4326.74|4326.74|4326.74|4326.74|4326.74|4326.74|4326.74|0
1605881070000|2020-11-20 14:04:30|4326.95|4326.95|4325.59|4325.59|4326.95|4326.95|4325.59|4325.59|0
1605881080000|2020-11-20 14:04:40|4325.35|4325.35|4325.35|4325.35|4325.35|4325.35|4325.35|4325.35|0
1605881090000|2020-11-20 14:04:50|4325.84|4325.84|4326.27|4326.27|4326.27|4326.27|4325.84|4325.84|0
1605881100000|2020-11-20 14:05:00|4325.45|4325.45|4325.2|4325.2|4325.45|4325.45|4325.2|4325.2|0
1605881110000|2020-11-20 14:05:10|4324.91|4324.91|4324.25|4324.25|4324.91|4324.91|4324.25|4324.25|0
1605881120000|2020-11-20 14:05:20|4324.26|4324.26|4324.26|4324.26|4324.26|4324.26|4324.26|4324.26|0
1605881130000|2020-11-20 14:05:30|4324.48|4324.48|4324.48|4324.48|4324.48|4324.48|4324.48|4324.48|0
1605881150000|2020-11-20 14:05:50|4324.24|4324.24|4323.77|4323.77|4324.24|4324.24|4323.67|4323.67|0
1605881160000|2020-11-20 14:06:00|4323.76|4323.76|4324|4324|4324.24|4324.24|4323.76|4323.76|0
1605881170000|2020-11-20 14:06:10|4323.71|4323.71|4323.25|4323.25|4323.71|4323.71|4323.25|4323.25|0
1605881200000|2020-11-20 14:06:40|4322.66|4322.66|4319.58|4319.58|4322.66|4322.66|4319.58|4319.58|0
1605881210000|2020-11-20 14:06:50|4319.88|4319.88|4320.72|4320.72|4320.72|4320.72|4319.88|4319.88|0
1605881220000|2020-11-20 14:07:00|4321.01|4321.01|4321.98|4321.98|4321.98|4321.98|4321.01|4321.01|0
1605881230000|2020-11-20 14:07:10|4322.42|4322.42|4322.58|4322.58|4322.8|4322.8|4322.42|4322.42|0
1605881250000|2020-11-20 14:07:30|4322.29|4322.29|4322.05|4322.05|4322.29|4322.29|4322.05|4322.05|0
1605881260000|2020-11-20 14:07:40|4321.81|4321.81|4323.38|4323.38|4323.38|4323.38|4321.81|4321.81|0
1605881270000|2020-11-20 14:07:50|4323.97|4323.97|4322.9|4322.9|4324.7|4324.7|4322.9|4322.9|0
1605881280000|2020-11-20 14:08:00|4322.88|4322.88|4322.86|4322.86|4322.88|4322.88|4322.86|4322.86|0
1605881290000|2020-11-20 14:08:10|4323.1|4323.1|4322.86|4322.86|4323.1|4323.1|4322.86|4322.86|0
1605881310000|2020-11-20 14:08:30|4323.3|4323.3|4323.61|4323.61|4323.61|4323.61|4323.08|4323.08|0
1605881320000|2020-11-20 14:08:40|4324.1|4324.1|4323.63|4323.63|4324.1|4324.1|4323.61|4323.61|0
1605881340000|2020-11-20 14:09:00|4323.85|4323.85|4324.09|4324.09|4324.09|4324.09|4323.85|4323.85|0
1605881350000|2020-11-20 14:09:10|4324.53|4324.53|4324.82|4324.82|4324.82|4324.82|4324.53|4324.53|0
1605881370000|2020-11-20 14:09:30|4325.07|4325.07|4323.68|4323.68|4325.07|4325.07|4323.68|4323.68|0
1605881380000|2020-11-20 14:09:40|4323.9|4323.9|4324.39|4324.39|4324.39|4324.39|4323.9|4323.9|0
1605881390000|2020-11-20 14:09:50|4325.07|4325.07|4325.07|4325.07|4325.07|4325.07|4325.07|4325.07|0
1605881400000|2020-11-20 14:10:00|4324.77|4324.77|4324.29|4324.29|4324.77|4324.77|4324.29|4324.29|0
1605881410000|2020-11-20 14:10:10|4323.41|4323.41|4323.41|4323.41|4323.41|4323.41|4323.41|4323.41|0
1605881420000|2020-11-20 14:10:20|4322.92|4322.92|4321.54|4321.54|4322.92|4322.92|4321.54|4321.54|0
1605881430000|2020-11-20 14:10:30|4321.1|4321.1|4320.51|4320.51|4321.1|4321.1|4320.51|4320.51|0
1605881450000|2020-11-20 14:10:50|4320.03|4320.03|4320.76|4320.76|4320.76|4320.76|4320.03|4320.03|0
1605881460000|2020-11-20 14:11:00|4321.05|4321.05|4322.03|4322.03|4322.06|4322.06|4321.05|4321.05|0
1605881480000|2020-11-20 14:11:20|4322.05|4322.05|4322|4322|4322.05|4322.05|4321.63|4321.63|0
1605881490000|2020-11-20 14:11:30|4322.68|4322.68|4323.36|4323.36|4323.36|4323.36|4322.68|4322.68|0
1605881500000|2020-11-20 14:11:40|4323.6|4323.6|4324.09|4324.09|4324.33|4324.33|4323.6|4323.6|0
1605881510000|2020-11-20 14:11:50|4324.39|4324.39|4324.39|4324.39|4324.39|4324.39|4324.39|4324.39|0
1605881530000|2020-11-20 14:12:10|4324.37|4324.37|4324.34|4324.34|4324.39|4324.39|4324.1|4324.1|0
1605881540000|2020-11-20 14:12:20|4323.81|4323.81|4323.57|4323.57|4323.81|4323.81|4323.35|4323.35|0
1605881550000|2020-11-20 14:12:30|4323.81|4323.81|4323.81|4323.81|4323.81|4323.81|4323.81|4323.81|0
1605881570000|2020-11-20 14:12:50|4324.61|4324.61|4324.31|4324.31|4324.61|4324.61|4324.31|4324.31|0
1605881580000|2020-11-20 14:13:00|4324.8|4324.8|4324.85|4324.85|4324.85|4324.85|4324.55|4324.55|0
1605881590000|2020-11-20 14:13:10|4324.55|4324.55|4324.26|4324.26|4324.55|4324.55|4324.26|4324.26|0
1605881600000|2020-11-20 14:13:20|4324.55|4324.55|4324.55|4324.55|4324.55|4324.55|4324.55|4324.55|0
1605881620000|2020-11-20 14:13:40|4324.8|4324.8|4324.07|4324.07|4324.8|4324.8|4324.07|4324.07|0
1605881630000|2020-11-20 14:13:50|4323.48|4323.48|4323.19|4323.19|4323.48|4323.48|4323.19|4323.19|0
1605881640000|2020-11-20 14:14:00|4321.61|4321.61|4321.02|4321.02|4321.61|4321.61|4321.02|4321.02|0
1605881660000|2020-11-20 14:14:20|4321.32|4321.32|4323.07|4323.07|4323.07|4323.07|4321.32|4321.32|0
1605881670000|2020-11-20 14:14:30|4323.09|4323.09|4322.55|4322.55|4323.14|4323.14|4322.55|4322.55|0
1605881680000|2020-11-20 14:14:40|4323.57|4323.57|4325.45|4325.45|4325.45|4325.45|4323.57|4323.57|0
1605881690000|2020-11-20 14:14:50|4325.78|4325.78|4325.62|4325.62|4326.37|4326.37|4325.62|4325.62|0
1605881700000|2020-11-20 14:15:00|4325.4|4325.4|4324.96|4324.96|4325.45|4325.45|4324.96|4324.96|0
1605881720000|2020-11-20 14:15:20|4324.99|4324.99|4324.77|4324.77|4324.99|4324.99|4324.77|4324.77|0
1605881730000|2020-11-20 14:15:30|4323.41|4323.41|4323.65|4323.65|4323.65|4323.65|4322.94|4322.94|0
1605881740000|2020-11-20 14:15:40|4323.6|4323.6|4324.43|4324.43|4324.43|4324.43|4323.6|4323.6|0
1605881750000|2020-11-20 14:15:50|4324.87|4324.87|4324.87|4324.87|4324.87|4324.87|4324.87|4324.87|0
1605881760000|2020-11-20 14:16:00|4325.31|4325.31|4326.79|4326.79|4326.79|4326.79|4325.31|4325.31|0
1605881780000|2020-11-20 14:16:20|4326.55|4326.55|4326.55|4326.55|4326.55|4326.55|4326.55|4326.55|0
1605881800000|2020-11-20 14:16:40|4326.79|4326.79|4326.83|4326.83|4327.74|4327.74|4326.79|4326.79|0
1605881820000|2020-11-20 14:17:00|4326.01|4326.01|4326.01|4326.01|4326.01|4326.01|4326.01|4326.01|0
1605881830000|2020-11-20 14:17:10|4325.53|4325.53|4325.23|4325.23|4325.77|4325.77|4325.23|4325.23|0
1605881850000|2020-11-20 14:17:30|4325.22|4325.22|4325.22|4325.22|4325.22|4325.22|4325.22|4325.22|0
1605881870000|2020-11-20 14:17:50|4325.52|4325.52|4327.44|4327.44|4327.44|4327.44|4325.52|4325.52|0
1605881890000|2020-11-20 14:18:10|4327.14|4327.14|4326.22|4326.22|4327.14|4327.14|4326.22|4326.22|0
1605881900000|2020-11-20 14:18:20|4325.98|4325.98|4325.74|4325.74|4325.98|4325.98|4325.74|4325.74|0
1605881920000|2020-11-20 14:18:40|4324.86|4324.86|4323.69|4323.69|4324.86|4324.86|4323.69|4323.69|0
1605881930000|2020-11-20 14:18:50|4323.91|4323.91|4323.91|4323.91|4323.91|4323.91|4323.91|4323.91|0
1605881940000|2020-11-20 14:19:00|4324.02|4324.02|4323.78|4323.78|4324.02|4324.02|4323.78|4323.78|0
1605881950000|2020-11-20 14:19:10|4323.67|4323.67|4323.91|4323.91|4323.91|4323.91|4323.67|4323.67|0
1605881970000|2020-11-20 14:19:30|4323.42|4323.42|4323.71|4323.71|4323.71|4323.71|4323.42|4323.42|0
1605881980000|2020-11-20 14:19:40|4323.96|4323.96|4321.79|4321.79|4324.18|4324.18|4321.79|4321.79|0
1605881990000|2020-11-20 14:19:50|4321.58|4321.58|4322.06|4322.06|4322.06|4322.06|4321.58|4321.58|0
1605882000000|2020-11-20 14:20:00|4321.87|4321.87|4321.39|4321.39|4321.87|4321.87|4321.39|4321.39|0
1605882020000|2020-11-20 14:20:20|4321.28|4321.28|4321.5|4321.5|4321.74|4321.74|4321.28|4321.28|0
1605882030000|2020-11-20 14:20:30|4321.28|4321.28|4321.28|4321.28|4321.28|4321.28|4321.06|4321.06|0
1605882040000|2020-11-20 14:20:40|4320.6|4320.6|4321.63|4321.63|4321.63|4321.63|4320.6|4320.6|0
1605882050000|2020-11-20 14:20:50|4321.87|4321.87|4321.74|4321.74|4321.87|4321.87|4321.63|4321.63|0
1605882060000|2020-11-20 14:21:00|4321.5|4321.5|4320.75|4320.75|4321.51|4321.51|4320.75|4320.75|0
1605882080000|2020-11-20 14:21:20|4321.05|4321.05|4320.36|4320.36|4321.05|4321.05|4320.36|4320.36|0
1605882090000|2020-11-20 14:21:30|4320.66|4320.66|4320.66|4320.66|4320.66|4320.66|4320.66|4320.66|0
1605882100000|2020-11-20 14:21:40|4320.65|4320.65|4320.89|4320.89|4320.89|4320.89|4320.65|4320.65|0
1605882130000|2020-11-20 14:22:10|4320.65|4320.65|4319.49|4319.49|4320.65|4320.65|4319.49|4319.49|0
1605882140000|2020-11-20 14:22:20|4319.73|4319.73|4320.29|4320.29|4320.29|4320.29|4319.72|4319.72|0
1605882150000|2020-11-20 14:22:30|4320.05|4320.05|4320.05|4320.05|4320.05|4320.05|4320.05|4320.05|0
1605882160000|2020-11-20 14:22:40|4321.24|4321.24|4321.77|4321.77|4321.77|4321.77|4321.24|4321.24|0
1605882170000|2020-11-20 14:22:50|4321.53|4321.53|4321.77|4321.77|4321.77|4321.77|4321.53|4321.53|0
1605882180000|2020-11-20 14:23:00|4321.85|4321.85|4323.36|4323.36|4323.36|4323.36|4321.85|4321.85|0
1605882190000|2020-11-20 14:23:10|4323.8|4323.8|4324.15|4324.15|4324.74|4324.74|4323.69|4323.69|0
1605882200000|2020-11-20 14:23:20|4323.82|4323.82|4323.11|4323.11|4323.82|4323.82|4323.11|4323.11|0
1605882210000|2020-11-20 14:23:30|4322.82|4322.82|4322.82|4322.82|4323.31|4323.31|4322.82|4322.82|0
1605882220000|2020-11-20 14:23:40|4323.06|4323.06|4323.31|4323.31|4323.31|4323.31|4323.06|4323.06|0
1605882230000|2020-11-20 14:23:50|4323.71|4323.71|4324.04|4324.04|4324.04|4324.04|4323.71|4323.71|0
1605882240000|2020-11-20 14:24:00|4324.52|4324.52|4324.52|4324.52|4324.52|4324.52|4324.52|4324.52|0
1605882250000|2020-11-20 14:24:10|4324.04|4324.04|4322.88|4322.88|4324.04|4324.04|4322.88|4322.88|0
1605882260000|2020-11-20 14:24:20|4322.64|4322.64|4322.64|4322.64|4322.64|4322.64|4322.64|4322.64|0
1605882270000|2020-11-20 14:24:30|4322.66|4322.66|4322.98|4322.98|4322.98|4322.98|4322.66|4322.66|0
1605882280000|2020-11-20 14:24:40|4323.52|4323.52|4323.52|4323.52|4323.52|4323.52|4323.52|4323.52|0
1605882290000|2020-11-20 14:24:50|4324|4324|4324.68|4324.68|4324.68|4324.68|4324|4324|0
1605882300000|2020-11-20 14:25:00|4324.79|4324.79|4325.9|4325.9|4326.19|4326.19|4324.79|4324.79|0
1605882310000|2020-11-20 14:25:10|4326.12|4326.12|4326.63|4326.63|4326.63|4326.63|4326.12|4326.12|0
1605882320000|2020-11-20 14:25:20|4326.06|4326.06|4326.06|4326.06|4326.06|4326.06|4326.06|4326.06|0
1605882330000|2020-11-20 14:25:30|4326.17|4326.17|4326.17|4326.17|4326.17|4326.17|4326.17|4326.17|0
1605882360000|2020-11-20 14:26:00|4324.71|4324.71|4324.94|4324.94|4324.95|4324.95|4324.71|4324.71|0
1605882370000|2020-11-20 14:26:10|4324.92|4324.92|4326.14|4326.14|4326.14|4326.14|4324.92|4324.92|0
1605882380000|2020-11-20 14:26:20|4326.39|4326.39|4326.68|4326.68|4326.97|4326.97|4326.39|4326.39|0
1605882410000|2020-11-20 14:26:50|4327.12|4327.12|4328.87|4328.87|4328.87|4328.87|4327.12|4327.12|0
1605882420000|2020-11-20 14:27:00|4328.36|4328.36|4328.36|4328.36|4328.36|4328.36|4328.36|4328.36|0
1605882430000|2020-11-20 14:27:10|4328.11|4328.11|4327.52|4327.52|4328.11|4328.11|4327.52|4327.52|0
1605882440000|2020-11-20 14:27:20|4327.63|4327.63|4328.09|4328.09|4328.09|4328.09|4327.14|4327.14|0
1605882450000|2020-11-20 14:27:30|4327.87|4327.87|4327.87|4327.87|4327.87|4327.87|4327.87|4327.87|0
1605882460000|2020-11-20 14:27:40|4327.65|4327.65|4327.91|4327.91|4328.59|4328.59|4327.65|4327.65|0
1605882470000|2020-11-20 14:27:50|4328.13|4328.13|4328.13|4328.13|4328.13|4328.13|4328.13|4328.13|0
1605882480000|2020-11-20 14:28:00|4328.94|4328.94|4329.75|4329.75|4330.74|4330.74|4328.94|4328.94|0
1605882490000|2020-11-20 14:28:10|4329.86|4329.86|4330.1|4330.1|4330.21|4330.21|4329.86|4329.86|0
1605882510000|2020-11-20 14:28:30|4330.09|4330.09|4329.48|4329.48|4330.09|4330.09|4329.24|4329.24|0
1605882520000|2020-11-20 14:28:40|4329.78|4329.78|4330.13|4330.13|4330.13|4330.13|4329.78|4329.78|0
1605882530000|2020-11-20 14:28:50|4330.37|4330.37|4330.37|4330.37|4330.37|4330.37|4330.37|4330.37|0
1605882540000|2020-11-20 14:29:00|4330.59|4330.59|4331.48|4331.48|4331.48|4331.48|4330.59|4330.59|0
1605882550000|2020-11-20 14:29:10|4330.88|4330.88|4330.88|4330.88|4330.88|4330.88|4330.88|4330.88|0
1605882560000|2020-11-20 14:29:20|4331.37|4331.37|4330.85|4330.85|4331.37|4331.37|4330.85|4330.85|0
1605882570000|2020-11-20 14:29:30|4330.96|4330.96|4329.47|4329.47|4330.96|4330.96|4329.47|4329.47|0
1605882580000|2020-11-20 14:29:40|4329.36|4329.36|4328.79|4328.79|4329.36|4329.36|4328.41|4328.41|0
1605882590000|2020-11-20 14:29:50|4328.68|4328.68|4327.69|4327.69|4329.41|4329.41|4327.69|4327.69|0
1605882600000|2020-11-20 14:30:00|4328.28|4328.28|4324.89|4324.89|4328.28|4328.28|4322.07|4322.07|0
1605882610000|2020-11-20 14:30:10|4325.35|4325.35|4321.62|4321.62|4325.35|4325.35|4321.62|4321.62|0
1605882620000|2020-11-20 14:30:20|4321.32|4321.32|4320.08|4320.08|4321.32|4321.32|4320.08|4320.08|0
1605882630000|2020-11-20 14:30:30|4319.79|4319.79|4323.18|4323.18|4323.18|4323.18|4319.35|4319.35|0
1605882640000|2020-11-20 14:30:40|4323.47|4323.47|4325.68|4325.68|4325.68|4325.68|4323.47|4323.47|0
1605882650000|2020-11-20 14:30:50|4325.63|4325.63|4327.43|4327.43|4327.71|4327.71|4325.15|4325.15|0
1605882660000|2020-11-20 14:31:00|4327.67|4327.67|4330.91|4330.91|4331.2|4331.2|4327.67|4327.67|0
1605882670000|2020-11-20 14:31:10|4331.13|4331.13|4329.44|4329.44|4331.13|4331.13|4329.44|4329.44|0
1605882680000|2020-11-20 14:31:20|4328.56|4328.56|4327.63|4327.63|4328.86|4328.86|4327.59|4327.59|0
1605882690000|2020-11-20 14:31:30|4327.61|4327.61|4327.9|4327.9|4328.12|4328.12|4327.61|4327.61|0
1605882700000|2020-11-20 14:31:40|4327.68|4327.68|4328.1|4328.1|4328.1|4328.1|4325.71|4325.71|0
1605882710000|2020-11-20 14:31:50|4327.67|4327.67|4327.37|4327.37|4327.67|4327.67|4326.67|4326.67|0
1605882720000|2020-11-20 14:32:00|4327.81|4327.81|4323.87|4323.87|4329.32|4329.32|4323.87|4323.87|0
1605882730000|2020-11-20 14:32:10|4324.11|4324.11|4324.84|4324.84|4325.09|4325.09|4324.11|4324.11|0
1605882740000|2020-11-20 14:32:20|4324.55|4324.55|4329.66|4329.66|4329.66|4329.66|4324.55|4324.55|0
1605882750000|2020-11-20 14:32:30|4330.32|4330.32|4330.02|4330.02|4330.32|4330.32|4330.02|4330.02|0
1605882760000|2020-11-20 14:32:40|4329.78|4329.78|4329.86|4329.86|4329.86|4329.86|4328.81|4328.81|0
1605882770000|2020-11-20 14:32:50|4329.56|4329.56|4329.12|4329.12|4329.56|4329.56|4328.3|4328.3|0
1605882780000|2020-11-20 14:33:00|4329.42|4329.42|4331.24|4331.24|4331.24|4331.24|4329.42|4329.42|0
1605882790000|2020-11-20 14:33:10|4330.73|4330.73|4327.5|4327.5|4330.73|4330.73|4326.81|4326.81|0
1605882800000|2020-11-20 14:33:20|4327.79|4327.79|4329.32|4329.32|4329.61|4329.61|4327.79|4327.79|0
1605882810000|2020-11-20 14:33:30|4329.08|4329.08|4329.54|4329.54|4329.54|4329.54|4329.08|4329.08|0
1605882820000|2020-11-20 14:33:40|4329.25|4329.25|4329.32|4329.32|4329.32|4329.32|4327.81|4327.81|0
1605882830000|2020-11-20 14:33:50|4329.1|4329.1|4326.3|4326.3|4329.1|4329.1|4326.3|4326.3|0
1605882840000|2020-11-20 14:34:00|4326.01|4326.01|4327.81|4327.81|4327.81|4327.81|4326.01|4326.01|0
1605882850000|2020-11-20 14:34:10|4327.52|4327.52|4327.23|4327.23|4327.76|4327.76|4327.23|4327.23|0
1605882860000|2020-11-20 14:34:20|4327.52|4327.52|4326.08|4326.08|4327.74|4327.74|4326.08|4326.08|0
1605882870000|2020-11-20 14:34:30|4325.86|4325.86|4321.82|4321.82|4326.3|4326.3|4321.82|4321.82|0
1605882880000|2020-11-20 14:34:40|4322.26|4322.26|4323.3|4323.3|4323.54|4323.54|4322.26|4322.26|0
1605882890000|2020-11-20 14:34:50|4323.59|4323.59|4323.98|4323.98|4324.66|4324.66|4321.93|4321.93|0
1605882900000|2020-11-20 14:35:00|4323.39|4323.39|4323.73|4323.73|4324.22|4324.22|4322.49|4322.49|0
1605882910000|2020-11-20 14:35:10|4323.49|4323.49|4321.93|4321.93|4323.49|4323.49|4321.06|4321.06|0
1605882920000|2020-11-20 14:35:20|4322.37|4322.37|4321.64|4321.64|4324.66|4324.66|4321.64|4321.64|0
1605882930000|2020-11-20 14:35:30|4321.61|4321.61|4322.47|4322.47|4322.71|4322.71|4321.17|4321.17|0
1605882940000|2020-11-20 14:35:40|4322.22|4322.22|4320.05|4320.05|4322.22|4322.22|4319.05|4319.05|0
1605882950000|2020-11-20 14:35:50|4319.47|4319.47|4316.61|4316.61|4319.47|4319.47|4316.31|4316.31|0
1605882960000|2020-11-20 14:36:00|4317.09|4317.09|4317.58|4317.58|4318.28|4318.28|4317.02|4317.02|0
1605882970000|2020-11-20 14:36:10|4317.87|4317.87|4319.81|4319.81|4319.81|4319.81|4317.87|4317.87|0
1605882980000|2020-11-20 14:36:20|4319.09|4319.09|4320.08|4320.08|4320.08|4320.08|4318.77|4318.77|0
1605882990000|2020-11-20 14:36:30|4320.96|4320.96|4320.96|4320.96|4321.64|4321.64|4320.96|4320.96|0
1605883000000|2020-11-20 14:36:40|4320.66|4320.66|4322.39|4322.39|4322.63|4322.63|4320.66|4320.66|0
1605883010000|2020-11-20 14:36:50|4322.63|4322.63|4322.86|4322.86|4323.83|4323.83|4322.63|4322.63|0
1605883020000|2020-11-20 14:37:00|4322.57|4322.57|4322.45|4322.45|4322.57|4322.57|4320.72|4320.72|0
1605883030000|2020-11-20 14:37:10|4323.86|4323.86|4323.86|4323.86|4323.86|4323.86|4323.86|4323.86|0
1605883040000|2020-11-20 14:37:20|4324.08|4324.08|4326.93|4326.93|4326.93|4326.93|4324.08|4324.08|0
1605883050000|2020-11-20 14:37:30|4326.17|4326.17|4324.59|4324.59|4326.17|4326.17|4324.34|4324.34|0
1605883060000|2020-11-20 14:37:40|4324.81|4324.81|4325.54|4325.54|4325.54|4325.54|4324.81|4324.81|0
1605883070000|2020-11-20 14:37:50|4326.26|4326.26|4327.57|4327.57|4328.01|4328.01|4326.26|4326.26|0
1605883080000|2020-11-20 14:38:00|4327.81|4327.81|4327.89|4327.89|4327.89|4327.89|4327.3|4327.3|0
1605883090000|2020-11-20 14:38:10|4328.54|4328.54|4328.6|4328.6|4328.6|4328.6|4327.59|4327.59|0
1605883100000|2020-11-20 14:38:20|4328.86|4328.86|4327.62|4327.62|4328.86|4328.86|4327.62|4327.62|0
1605883110000|2020-11-20 14:38:30|4327.11|4327.11|4326.92|4326.92|4327.11|4327.11|4326.04|4326.04|0
1605883120000|2020-11-20 14:38:40|4326.33|4326.33|4325.87|4325.87|4326.57|4326.57|4325.87|4325.87|0
1605883130000|2020-11-20 14:38:50|4325.58|4325.58|4326.55|4326.55|4326.55|4326.55|4324.85|4324.85|0
1605883140000|2020-11-20 14:39:00|4326.84|4326.84|4328.52|4328.52|4329.55|4329.55|4326.84|4326.84|0
1605883150000|2020-11-20 14:39:10|4328.82|4328.82|4328.82|4328.82|4328.82|4328.82|4328.82|4328.82|0
1605883160000|2020-11-20 14:39:20|4329.25|4329.25|4329.35|4329.35|4329.55|4329.55|4329.11|4329.11|0
1605883170000|2020-11-20 14:39:30|4329.59|4329.59|4330.79|4330.79|4330.79|4330.79|4329.59|4329.59|0
1605883180000|2020-11-20 14:39:40|4331.01|4331.01|4330.22|4330.22|4331.52|4331.52|4330.22|4330.22|0
1605883190000|2020-11-20 14:39:50|4330.44|4330.44|4330.74|4330.74|4330.74|4330.74|4330.44|4330.44|0
1605883200000|2020-11-20 14:40:00|4330.98|4330.98|4330.06|4330.06|4330.98|4330.98|4329.76|4329.76|0
1605883210000|2020-11-20 14:40:10|4329.81|4329.81|4328.69|4328.69|4330.57|4330.57|4328.69|4328.69|0
1605883220000|2020-11-20 14:40:20|4328.45|4328.45|4328.78|4328.78|4329.52|4329.52|4328.45|4328.45|0
1605883230000|2020-11-20 14:40:30|4330.17|4330.17|4331.05|4331.05|4331.29|4331.29|4330.17|4330.17|0
1605883240000|2020-11-20 14:40:40|4331.29|4331.29|4331.27|4331.27|4331.29|4331.29|4330.56|4330.56|0
1605883250000|2020-11-20 14:40:50|4331.56|4331.56|4332.43|4332.43|4332.72|4332.72|4331.56|4331.56|0
1605883260000|2020-11-20 14:41:00|4332.19|4332.19|4333.53|4333.53|4333.53|4333.53|4332.19|4332.19|0
1605883270000|2020-11-20 14:41:10|4334.04|4334.04|4334.28|4334.28|4334.28|4334.28|4334.04|4334.04|0
1605883280000|2020-11-20 14:41:20|4333.26|4333.26|4333.9|4333.9|4333.9|4333.9|4332.05|4332.05|0
1605883290000|2020-11-20 14:41:30|4333.91|4333.91|4335.68|4335.68|4335.68|4335.68|4333.91|4333.91|0
1605883300000|2020-11-20 14:41:40|4335.7|4335.7|4336.87|4336.87|4337.16|4337.16|4335.7|4335.7|0
1605883310000|2020-11-20 14:41:50|4336.38|4336.38|4336.46|4336.46|4336.46|4336.46|4336.16|4336.16|0
1605883320000|2020-11-20 14:42:00|4336.94|4336.94|4336.7|4336.7|4337.6|4337.6|4336.46|4336.46|0
1605883330000|2020-11-20 14:42:10|4336.21|4336.21|4337.77|4337.77|4338.36|4338.36|4336.21|4336.21|0
1605883340000|2020-11-20 14:42:20|4338.87|4338.87|4339.47|4339.47|4339.47|4339.47|4338.87|4338.87|0
1605883350000|2020-11-20 14:42:30|4339.18|4339.18|4339.18|4339.18|4339.47|4339.47|4339.18|4339.18|0
1605883360000|2020-11-20 14:42:40|4339.25|4339.25|4338.79|4338.79|4339.25|4339.25|4338.57|4338.57|0
1605883370000|2020-11-20 14:42:50|4339.03|4339.03|4339.98|4339.98|4339.98|4339.98|4339.03|4339.03|0
1605883380000|2020-11-20 14:43:00|4340.47|4340.47|4341.78|4341.78|4342.29|4342.29|4340.47|4340.47|0
1605883390000|2020-11-20 14:43:10|4341.49|4341.49|4341.71|4341.71|4341.71|4341.71|4341.27|4341.27|0
1605883400000|2020-11-20 14:43:20|4342.29|4342.29|4343.29|4343.29|4343.58|4343.58|4342.29|4342.29|0
1605883410000|2020-11-20 14:43:30|4342.76|4342.76|4342.78|4342.78|4342.78|4342.78|4342.76|4342.76|0
1605883420000|2020-11-20 14:43:40|4342.34|4342.34|4340.96|4340.96|4342.34|4342.34|4340.96|4340.96|0
1605883430000|2020-11-20 14:43:50|4341.98|4341.98|4341.28|4341.28|4341.98|4341.98|4341.28|4341.28|0
1605883440000|2020-11-20 14:44:00|4341.52|4341.52|4341.03|4341.03|4341.52|4341.52|4341.03|4341.03|0
1605883450000|2020-11-20 14:44:10|4341.28|4341.28|4342.01|4342.01|4342.3|4342.3|4341.28|4341.28|0
1605883460000|2020-11-20 14:44:20|4342.3|4342.3|4341.96|4341.96|4342.54|4342.54|4341.96|4341.96|0
1605883470000|2020-11-20 14:44:30|4341.74|4341.74|4342.49|4342.49|4342.49|4342.49|4341.74|4341.74|0
1605883480000|2020-11-20 14:44:40|4342.93|4342.93|4342.49|4342.49|4343.17|4343.17|4342.49|4342.49|0
1605883490000|2020-11-20 14:44:50|4342.5|4342.5|4342.79|4342.79|4342.79|4342.79|4342.5|4342.5|0
1605883500000|2020-11-20 14:45:00|4343.25|4343.25|4344.52|4344.52|4344.76|4344.76|4343.25|4343.25|0
1605883510000|2020-11-20 14:45:10|4344.23|4344.23|4340.48|4340.48|4344.23|4344.23|4340.48|4340.48|0
1605883520000|2020-11-20 14:45:20|4340.19|4340.19|4341.28|4341.28|4341.28|4341.28|4340.19|4340.19|0
1605883540000|2020-11-20 14:45:40|4341.5|4341.5|4341.77|4341.77|4342.43|4342.43|4341.5|4341.5|0
1605883550000|2020-11-20 14:45:50|4341.99|4341.99|4343.31|4343.31|4343.31|4343.31|4341.99|4341.99|0
1605883560000|2020-11-20 14:46:00|4344.28|4344.28|4347.15|4347.15|4347.15|4347.15|4344.28|4344.28|0
1605883570000|2020-11-20 14:46:10|4347.73|4347.73|4347.73|4347.73|4348.27|4348.27|4347.2|4347.2|0
1605883580000|2020-11-20 14:46:20|4347.44|4347.44|4348.14|4348.14|4348.38|4348.38|4347.44|4347.44|0
1605883590000|2020-11-20 14:46:30|4347.68|4347.68|4347.44|4347.44|4347.68|4347.68|4347.44|4347.44|0
1605883600000|2020-11-20 14:46:40|4347.68|4347.68|4347.92|4347.92|4347.92|4347.92|4347.68|4347.68|0
1605883610000|2020-11-20 14:46:50|4348.14|4348.14|4348.34|4348.34|4348.65|4348.65|4348.14|4348.14|0
1605883620000|2020-11-20 14:47:00|4348.59|4348.59|4346.23|4346.23|4348.59|4348.59|4345.94|4345.94|0
1605883630000|2020-11-20 14:47:10|4346.45|4346.45|4346.15|4346.15|4346.67|4346.67|4345.93|4345.93|0
1605883640000|2020-11-20 14:47:20|4346.88|4346.88|4346.71|4346.71|4346.88|4346.88|4346.41|4346.41|0
1605883650000|2020-11-20 14:47:30|4346.72|4346.72|4345.06|4345.06|4346.72|4346.72|4345.06|4345.06|0
1605883660000|2020-11-20 14:47:40|4344.33|4344.33|4344.3|4344.3|4344.33|4344.33|4344.3|4344.3|0
1605883670000|2020-11-20 14:47:50|4343.2|4343.2|4342.4|4342.4|4343.2|4343.2|4342.4|4342.4|0
1605883680000|2020-11-20 14:48:00|4342.11|4342.11|4342.11|4342.11|4342.11|4342.11|4342.11|4342.11|0
1605883690000|2020-11-20 14:48:10|4342.4|4342.4|4342.18|4342.18|4342.4|4342.4|4342.18|4342.18|0
1605883700000|2020-11-20 14:48:20|4341.7|4341.7|4341.4|4341.4|4341.7|4341.7|4341.4|4341.4|0
1605883710000|2020-11-20 14:48:30|4340.72|4340.72|4340.43|4340.43|4340.72|4340.72|4340.43|4340.43|0
1605883720000|2020-11-20 14:48:40|4340.19|4340.19|4339.73|4339.73|4340.19|4340.19|4339.73|4339.73|0
1605883730000|2020-11-20 14:48:50|4339.8|4339.8|4340.26|4340.26|4340.26|4340.26|4339.8|4339.8|0
1605883740000|2020-11-20 14:49:00|4340.48|4340.48|4343.96|4343.96|4343.96|4343.96|4340.48|4340.48|0
1605883750000|2020-11-20 14:49:10|4344.18|4344.18|4344.96|4344.96|4345.25|4345.25|4344.18|4344.18|0
1605883760000|2020-11-20 14:49:20|4344.52|4344.52|4344.91|4344.91|4346.08|4346.08|4344.52|4344.52|0
1605883770000|2020-11-20 14:49:30|4344.61|4344.61|4342.94|4342.94|4344.61|4344.61|4342.94|4342.94|0
1605883790000|2020-11-20 14:49:50|4342.88|4342.88|4341.35|4341.35|4342.88|4342.88|4341.35|4341.35|0
1605883800000|2020-11-20 14:50:00|4341.86|4341.86|4341.54|4341.54|4342.07|4342.07|4341.54|4341.54|0
1605883810000|2020-11-20 14:50:10|4340.66|4340.66|4339.83|4339.83|4340.66|4340.66|4339.59|4339.59|0
1605883820000|2020-11-20 14:50:20|4339.61|4339.61|4338.84|4338.84|4339.61|4339.61|4338.84|4338.84|0
1605883830000|2020-11-20 14:50:30|4339.13|4339.13|4338.5|4338.5|4339.81|4339.81|4338.5|4338.5|0
1605883840000|2020-11-20 14:50:40|4338.2|4338.2|4338.2|4338.2|4338.2|4338.2|4338.2|4338.2|0
1605883850000|2020-11-20 14:50:50|4337.33|4337.33|4337.91|4337.91|4337.91|4337.91|4337.33|4337.33|0
1605883860000|2020-11-20 14:51:00|4338.16|4338.16|4337.62|4337.62|4338.16|4338.16|4337.6|4337.6|0
1605883870000|2020-11-20 14:51:10|4337.38|4337.38|4337.08|4337.08|4337.38|4337.38|4337.08|4337.08|0
1605883880000|2020-11-20 14:51:20|4336.79|4336.79|4335.92|4335.92|4336.79|4336.79|4335.92|4335.92|0
1605883890000|2020-11-20 14:51:30|4335.33|4335.33|4334.23|4334.23|4335.33|4335.33|4334.23|4334.23|0
1605883900000|2020-11-20 14:51:40|4334.67|4334.67|4332.71|4332.71|4334.89|4334.89|4332.71|4332.71|0
1605883910000|2020-11-20 14:51:50|4332.22|4332.22|4332.73|4332.73|4332.73|4332.73|4332.22|4332.22|0
1605883920000|2020-11-20 14:52:00|4332.51|4332.51|4331.45|4331.45|4332.52|4332.52|4331.45|4331.45|0
1605883930000|2020-11-20 14:52:10|4331.44|4331.44|4331.24|4331.24|4331.44|4331.44|4330.49|4330.49|0
1605883940000|2020-11-20 14:52:20|4331.48|4331.48|4332|4332|4332|4332|4331.48|4331.48|0
1605883950000|2020-11-20 14:52:30|4332.46|4332.46|4331.68|4331.68|4332.46|4332.46|4331.68|4331.68|0
1605883960000|2020-11-20 14:52:40|4330.8|4330.8|4331.01|4331.01|4331.01|4331.01|4330.57|4330.57|0
1605883970000|2020-11-20 14:52:50|4330.42|4330.42|4327.31|4327.31|4330.42|4330.42|4327.31|4327.31|0
1605883980000|2020-11-20 14:53:00|4327.55|4327.55|4325.25|4325.25|4327.55|4327.55|4325.25|4325.25|0
1605883990000|2020-11-20 14:53:10|4325.54|4325.54|4324.54|4324.54|4325.54|4325.54|4324.54|4324.54|0
1605884000000|2020-11-20 14:53:20|4324.84|4324.84|4325.08|4325.08|4325.08|4325.08|4324.84|4324.84|0
1605884010000|2020-11-20 14:53:30|4325.37|4325.37|4325.95|4325.95|4325.95|4325.95|4324.79|4324.79|0
1605884020000|2020-11-20 14:53:40|4326.17|4326.17|4327.97|4327.97|4327.97|4327.97|4326.17|4326.17|0
1605884030000|2020-11-20 14:53:50|4327|4327|4327.01|4327.01|4327.01|4327.01|4327|4327|0
1605884040000|2020-11-20 14:54:00|4326.47|4326.47|4325.5|4325.5|4326.47|4326.47|4325.5|4325.5|0
1605884050000|2020-11-20 14:54:10|4325.74|4325.74|4324.43|4324.43|4325.74|4325.74|4324.13|4324.13|0
1605884060000|2020-11-20 14:54:20|4324.73|4324.73|4324.8|4324.8|4325.02|4325.02|4324.21|4324.21|0
1605884070000|2020-11-20 14:54:30|4324.36|4324.36|4323.78|4323.78|4324.36|4324.36|4323.78|4323.78|0
1605884080000|2020-11-20 14:54:40|4324.02|4324.02|4326.18|4326.18|4326.96|4326.96|4324.02|4324.02|0
1605884090000|2020-11-20 14:54:50|4326.2|4326.2|4327.44|4327.44|4327.44|4327.44|4326.2|4326.2|0
1605884100000|2020-11-20 14:55:00|4327.68|4327.68|4327.68|4327.68|4327.68|4327.68|4327.68|4327.68|0
1605884110000|2020-11-20 14:55:10|4327.9|4327.9|4327.43|4327.43|4328.2|4328.2|4327.43|4327.43|0
1605884120000|2020-11-20 14:55:20|4326.7|4326.7|4326.96|4326.96|4327.3|4327.3|4326.7|4326.7|0
1605884130000|2020-11-20 14:55:30|4326.23|4326.23|4325.67|4325.67|4326.23|4326.23|4325.5|4325.5|0
1605884140000|2020-11-20 14:55:40|4325.68|4325.68|4325.42|4325.42|4325.68|4325.68|4324.72|4324.72|0
1605884150000|2020-11-20 14:55:50|4325.41|4325.41|4325.41|4325.41|4325.41|4325.41|4325.41|4325.41|0
1605884160000|2020-11-20 14:56:00|4325.17|4325.17|4325|4325|4326.24|4326.24|4325|4325|0
1605884170000|2020-11-20 14:56:10|4323.2|4323.2|4322.47|4322.47|4323.23|4323.23|4322.45|4322.45|0
1605884180000|2020-11-20 14:56:20|4322.72|4322.72|4322.67|4322.67|4323.01|4323.01|4322.67|4322.67|0
1605884190000|2020-11-20 14:56:30|4323.18|4323.18|4323.88|4323.88|4324.42|4324.42|4323.18|4323.18|0
1605884200000|2020-11-20 14:56:40|4323.59|4323.59|4322.93|4322.93|4323.59|4323.59|4322.93|4322.93|0
1605884210000|2020-11-20 14:56:50|4323.44|4323.44|4322.67|4322.67|4323.44|4323.44|4322.67|4322.67|0
1605884220000|2020-11-20 14:57:00|4323.2|4323.2|4323.4|4323.4|4323.4|4323.4|4322.91|4322.91|0
1605884230000|2020-11-20 14:57:10|4323.64|4323.64|4323.64|4323.64|4323.64|4323.64|4323.64|4323.64|0
1605884240000|2020-11-20 14:57:20|4323.42|4323.42|4321.91|4321.91|4323.42|4323.42|4321.91|4321.91|0
1605884250000|2020-11-20 14:57:30|4322.5|4322.5|4322.2|4322.2|4322.5|4322.5|4322.2|4322.2|0
1605884260000|2020-11-20 14:57:40|4321.62|4321.62|4320.65|4320.65|4322.2|4322.2|4320.65|4320.65|0
1605884270000|2020-11-20 14:57:50|4320.61|4320.61|4322.27|4322.27|4322.27|4322.27|4320.17|4320.17|0
1605884280000|2020-11-20 14:58:00|4323|4323|4322.9|4322.9|4323|4323|4322.9|4322.9|0
1605884290000|2020-11-20 14:58:10|4322.68|4322.68|4323.41|4323.41|4323.41|4323.41|4322.68|4322.68|0
1605884300000|2020-11-20 14:58:20|4323.19|4323.19|4322.95|4322.95|4323.44|4323.44|4322.71|4322.71|0
1605884310000|2020-11-20 14:58:30|4323.19|4323.19|4322.99|4322.99|4323.41|4323.41|4322.95|4322.95|0
1605884320000|2020-11-20 14:58:40|4322.16|4322.16|4322.16|4322.16|4322.16|4322.16|4322.16|4322.16|0
1605884330000|2020-11-20 14:58:50|4321.94|4321.94|4323.69|4323.69|4324.22|4324.22|4321.94|4321.94|0
1605884340000|2020-11-20 14:59:00|4323.47|4323.47|4325.75|4325.75|4325.75|4325.75|4323.47|4323.47|0
1605884350000|2020-11-20 14:59:10|4325.17|4325.17|4325.17|4325.17|4325.17|4325.17|4325.17|4325.17|0
1605884360000|2020-11-20 14:59:20|4324.93|4324.93|4323.95|4323.95|4324.93|4324.93|4323.95|4323.95|0
1605884370000|2020-11-20 14:59:30|4324.17|4324.17|4324.41|4324.41|4324.41|4324.41|4324.17|4324.17|0
1605884380000|2020-11-20 14:59:40|4324.63|4324.63|4325.36|4325.36|4325.36|4325.36|4324.63|4324.63|0
1605884390000|2020-11-20 14:59:50|4325.65|4325.65|4327.75|4327.75|4327.75|4327.75|4325.65|4325.65|0
1605884400000|2020-11-20 15:00:00|4327.99|4327.99|4327.7|4327.7|4327.99|4327.99|4327.45|4327.45|0
1605884410000|2020-11-20 15:00:10|4328.58|4328.58|4330.47|4330.47|4330.47|4330.47|4328.58|4328.58|0
1605884420000|2020-11-20 15:00:20|4330.18|4330.18|4328.48|4328.48|4330.18|4330.18|4328.48|4328.48|0
1605884430000|2020-11-20 15:00:30|4328.04|4328.04|4326.12|4326.12|4328.04|4328.04|4326.12|4326.12|0
1605884440000|2020-11-20 15:00:40|4325.46|4325.46|4326.24|4326.24|4326.24|4326.24|4325.46|4325.46|0
1605884450000|2020-11-20 15:00:50|4326|4326|4324.68|4324.68|4326|4326|4324.68|4324.68|0
1605884460000|2020-11-20 15:01:00|4324.03|4324.03|4324.03|4324.03|4324.03|4324.03|4324.03|4324.03|0
1605884470000|2020-11-20 15:01:10|4324.24|4324.24|4325.48|4325.48|4325.56|4325.56|4324.24|4324.24|0
1605884490000|2020-11-20 15:01:30|4325.78|4325.78|4325.78|4325.78|4325.78|4325.78|4325.78|4325.78|0
1605884510000|2020-11-20 15:01:50|4326|4326|4326.75|4326.75|4326.75|4326.75|4326|4326|0
1605884520000|2020-11-20 15:02:00|4326.77|4326.77|4326.13|4326.13|4326.81|4326.81|4326.13|4326.13|0
1605884530000|2020-11-20 15:02:10|4326.35|4326.35|4326.35|4326.35|4326.35|4326.35|4326.11|4326.11|0
1605884540000|2020-11-20 15:02:20|4327.05|4327.05|4327.1|4327.1|4327.64|4327.64|4327.05|4327.05|0
1605884550000|2020-11-20 15:02:30|4327.13|4327.13|4325.08|4325.08|4327.13|4327.13|4324.36|4324.36|0
1605884560000|2020-11-20 15:02:40|4325.67|4325.67|4325.91|4325.91|4326.2|4326.2|4325.67|4325.67|0
1605884570000|2020-11-20 15:02:50|4325.62|4325.62|4325.91|4325.91|4325.91|4325.91|4325.62|4325.62|0
1605884580000|2020-11-20 15:03:00|4325.43|4325.43|4324.22|4324.22|4325.43|4325.43|4324.22|4324.22|0
1605884590000|2020-11-20 15:03:10|4323.63|4323.63|4323.15|4323.15|4323.63|4323.63|4323.15|4323.15|0
1605884600000|2020-11-20 15:03:20|4322.85|4322.85|4320.2|4320.2|4323.15|4323.15|4320.2|4320.2|0
1605884610000|2020-11-20 15:03:30|4319.5|4319.5|4319.28|4319.28|4319.79|4319.79|4319.28|4319.28|0
1605884620000|2020-11-20 15:03:40|4319.76|4319.76|4320.91|4320.91|4321.5|4321.5|4319.76|4319.76|0
1605884630000|2020-11-20 15:03:50|4321.2|4321.2|4321.2|4321.2|4321.2|4321.2|4321.2|4321.2|0
1605884640000|2020-11-20 15:04:00|4321.5|4321.5|4320.45|4320.45|4321.5|4321.5|4320.16|4320.16|0
1605884650000|2020-11-20 15:04:10|4320.67|4320.67|4320.18|4320.18|4322.2|4322.2|4320.18|4320.18|0
1605884660000|2020-11-20 15:04:20|4320.47|4320.47|4321.15|4321.15|4321.15|4321.15|4320.23|4320.23|0
1605884670000|2020-11-20 15:04:30|4322.13|4322.13|4321.96|4321.96|4322.2|4322.2|4321.91|4321.91|0
1605884680000|2020-11-20 15:04:40|4322.2|4322.2|4321.96|4321.96|4322.2|4322.2|4321.72|4321.72|0
1605884690000|2020-11-20 15:04:50|4321.74|4321.74|4321.74|4321.74|4321.74|4321.74|4321.74|4321.74|0
1605884700000|2020-11-20 15:05:00|4321.96|4321.96|4322.25|4322.25|4322.25|4322.25|4321.96|4321.96|0
1605884710000|2020-11-20 15:05:10|4322.76|4322.76|4322.42|4322.42|4322.96|4322.96|4322.42|4322.42|0
1605884720000|2020-11-20 15:05:20|4321.69|4321.69|4320.21|4320.21|4321.69|4321.69|4320.21|4320.21|0
1605884730000|2020-11-20 15:05:30|4319.48|4319.48|4318.53|4318.53|4319.48|4319.48|4318.24|4318.24|0
1605884740000|2020-11-20 15:05:40|4320.06|4320.06|4321.04|4321.04|4321.04|4321.04|4320.06|4320.06|0
1605884750000|2020-11-20 15:05:50|4321.33|4321.33|4322.06|4322.06|4322.06|4322.06|4321.33|4321.33|0
1605884760000|2020-11-20 15:06:00|4322.08|4322.08|4322.33|4322.33|4322.33|4322.33|4321.79|4321.79|0
1605884770000|2020-11-20 15:06:10|4322.11|4322.11|4322.33|4322.33|4322.33|4322.33|4322.11|4322.11|0
1605884780000|2020-11-20 15:06:20|4322.62|4322.62|4327.12|4327.12|4327.12|4327.12|4322.62|4322.62|0
1605884790000|2020-11-20 15:06:30|4327.56|4327.56|4328.91|4328.91|4329.15|4329.15|4327.56|4327.56|0
1605884800000|2020-11-20 15:06:40|4328.32|4328.32|4328.37|4328.37|4328.37|4328.37|4327.84|4327.84|0
1605884810000|2020-11-20 15:06:50|4328.39|4328.39|4327.63|4327.63|4328.39|4328.39|4327.39|4327.39|0
1605884820000|2020-11-20 15:07:00|4327.87|4327.87|4327.61|4327.61|4327.87|4327.87|4327.58|4327.58|0
1605884830000|2020-11-20 15:07:10|4327.12|4327.12|4326.83|4326.83|4327.12|4327.12|4326.83|4326.83|0
1605884840000|2020-11-20 15:07:20|4327.12|4327.12|4327.41|4327.41|4328.17|4328.17|4327.12|4327.12|0
1605884860000|2020-11-20 15:07:40|4327.12|4327.12|4326.44|4326.44|4327.12|4327.12|4326.39|4326.39|0
1605884870000|2020-11-20 15:07:50|4326.43|4326.43|4323.72|4323.72|4326.43|4326.43|4323.72|4323.72|0
1605884880000|2020-11-20 15:08:00|4323.28|4323.28|4322.46|4322.46|4323.28|4323.28|4322.46|4322.46|0
1605884890000|2020-11-20 15:08:10|4322.24|4322.24|4322.93|4322.93|4322.93|4322.93|4322.24|4322.24|0
1605884900000|2020-11-20 15:08:20|4323.14|4323.14|4323.68|4323.68|4323.68|4323.68|4322.71|4322.71|0
1605884910000|2020-11-20 15:08:30|4323.97|4323.97|4322.83|4322.83|4323.97|4323.97|4322.83|4322.83|0
1605884920000|2020-11-20 15:08:40|4321.69|4321.69|4322.56|4322.56|4322.56|4322.56|4320.81|4320.81|0
1605884930000|2020-11-20 15:08:50|4323.29|4323.29|4323.29|4323.29|4323.29|4323.29|4323.29|4323.29|0
1605884940000|2020-11-20 15:09:00|4322.83|4322.83|4322.98|4322.98|4323.8|4323.8|4322.83|4322.83|0
1605884950000|2020-11-20 15:09:10|4322.54|4322.54|4322.76|4322.76|4322.76|4322.76|4322.54|4322.54|0
1605884960000|2020-11-20 15:09:20|4323|4323|4324.85|4324.85|4324.85|4324.85|4323|4323|0
1605884970000|2020-11-20 15:09:30|4324.56|4324.56|4324.8|4324.8|4324.8|4324.8|4324.56|4324.56|0
1605884980000|2020-11-20 15:09:40|4325.04|4325.04|4325.04|4325.04|4325.04|4325.04|4325.04|4325.04|0
1605884990000|2020-11-20 15:09:50|4324.56|4324.56|4322.88|4322.88|4324.56|4324.56|4322.88|4322.88|0
1605885000000|2020-11-20 15:10:00|4322.66|4322.66|4322.96|4322.96|4323.05|4323.05|4322.66|4322.66|0
1605885010000|2020-11-20 15:10:10|4322.67|4322.67|4321.09|4321.09|4322.67|4322.67|4320.56|4320.56|0
1605885020000|2020-11-20 15:10:20|4321.82|4321.82|4320.77|4320.77|4322.12|4322.12|4320.77|4320.77|0
1605885030000|2020-11-20 15:10:30|4321.02|4321.02|4322.5|4322.5|4322.5|4322.5|4321.02|4321.02|0
1605885040000|2020-11-20 15:10:40|4322.28|4322.28|4321.07|4321.07|4322.28|4322.28|4321.07|4321.07|0
1605885050000|2020-11-20 15:10:50|4321.36|4321.36|4320.22|4320.22|4321.36|4321.36|4320.22|4320.22|0
1605885060000|2020-11-20 15:11:00|4320|4320|4319|4319|4320|4320|4319|4319|0
1605885070000|2020-11-20 15:11:10|4319.3|4319.3|4320.27|4320.27|4320.27|4320.27|4319.3|4319.3|0
1605885080000|2020-11-20 15:11:20|4320.56|4320.56|4320.32|4320.32|4320.81|4320.81|4320.32|4320.32|0
1605885090000|2020-11-20 15:11:30|4320.56|4320.56|4318.06|4318.06|4320.56|4320.56|4318.06|4318.06|0
1605885100000|2020-11-20 15:11:40|4317.84|4317.84|4317.84|4317.84|4317.84|4317.84|4317.84|4317.84|0
1605885110000|2020-11-20 15:11:50|4318.08|4318.08|4318.62|4318.62|4318.62|4318.62|4318.08|4318.08|0
1605885120000|2020-11-20 15:12:00|4318.63|4318.63|4317.13|4317.13|4318.88|4318.88|4317.13|4317.13|0
1605885130000|2020-11-20 15:12:10|4316.88|4316.88|4316.23|4316.23|4316.88|4316.88|4316.23|4316.23|0
1605885140000|2020-11-20 15:12:20|4315.93|4315.93|4316.13|4316.13|4316.67|4316.67|4315.93|4315.93|0
1605885150000|2020-11-20 15:12:30|4316.42|4316.42|4316.2|4316.2|4316.42|4316.42|4316.2|4316.2|0
1605885160000|2020-11-20 15:12:40|4316.45|4316.45|4316.88|4316.88|4317.18|4317.18|4316.45|4316.45|0
1605885170000|2020-11-20 15:12:50|4316.45|4316.45|4316.01|4316.01|4316.45|4316.45|4316.01|4316.01|0
1605885180000|2020-11-20 15:13:00|4315.13|4315.13|4315.42|4315.42|4315.42|4315.42|4315.13|4315.13|0
1605885190000|2020-11-20 15:13:10|4315.71|4315.71|4314.23|4314.23|4315.93|4315.93|4314.23|4314.23|0
1605885210000|2020-11-20 15:13:30|4313.94|4313.94|4313.49|4313.49|4313.94|4313.94|4313.49|4313.49|0
1605885220000|2020-11-20 15:13:40|4313.71|4313.71|4313.71|4313.71|4313.71|4313.71|4313.71|4313.71|0
1605885230000|2020-11-20 15:13:50|4313.41|4313.41|4313.46|4313.46|4313.46|4313.46|4313.17|4313.17|0
1605885240000|2020-11-20 15:14:00|4313.03|4313.03|4313.49|4313.49|4313.49|4313.49|4312.73|4312.73|0
1605885250000|2020-11-20 15:14:10|4313.24|4313.24|4312.81|4312.81|4313.24|4313.24|4312.81|4312.81|0
1605885260000|2020-11-20 15:14:20|4313.03|4313.03|4311.71|4311.71|4313.03|4313.03|4311.71|4311.71|0
1605885270000|2020-11-20 15:14:30|4311.49|4311.49|4311.78|4311.78|4311.78|4311.78|4311.49|4311.49|0
1605885280000|2020-11-20 15:14:40|4311.49|4311.49|4310.18|4310.18|4311.49|4311.49|4310.18|4310.18|0
1605885290000|2020-11-20 15:14:50|4310.76|4310.76|4310.76|4310.76|4311.06|4311.06|4310.76|4310.76|0
1605885300000|2020-11-20 15:15:00|4310.47|4310.47|4310.49|4310.49|4310.76|4310.76|4310.47|4310.47|0
1605885310000|2020-11-20 15:15:10|4309.84|4309.84|4310.25|4310.25|4310.25|4310.25|4309.59|4309.59|0
1605885320000|2020-11-20 15:15:20|4310.54|4310.54|4310.54|4310.54|4310.84|4310.84|4310.54|4310.54|0
1605885330000|2020-11-20 15:15:30|4310.25|4310.25|4308.78|4308.78|4310.25|4310.25|4308.78|4308.78|0
1605885340000|2020-11-20 15:15:40|4308.54|4308.54|4308.8|4308.8|4309.02|4309.02|4308.54|4308.54|0
1605885350000|2020-11-20 15:15:50|4308.31|4308.31|4307.83|4307.83|4308.31|4308.31|4307.83|4307.83|0
1605885360000|2020-11-20 15:16:00|4307.1|4307.1|4306.29|4306.29|4307.1|4307.1|4306.29|4306.29|0
1605885370000|2020-11-20 15:16:10|4305.85|4305.85|4302.57|4302.57|4305.85|4305.85|4302.57|4302.57|0
1605885380000|2020-11-20 15:16:20|4302.28|4302.28|4301.36|4301.36|4302.87|4302.87|4301.06|4301.06|0
1605885390000|2020-11-20 15:16:30|4301.6|4301.6|4301.87|4301.87|4301.87|4301.87|4301.36|4301.36|0
1605885400000|2020-11-20 15:16:40|4302.09|4302.09|4301.74|4301.74|4302.57|4302.57|4301.69|4301.69|0
1605885410000|2020-11-20 15:16:50|4300.87|4300.87|4300.5|4300.5|4301.45|4301.45|4300.5|4300.5|0
1605885420000|2020-11-20 15:17:00|4299.53|4299.53|4299.24|4299.24|4299.53|4299.53|4298.95|4298.95|0
1605885430000|2020-11-20 15:17:10|4299.53|4299.53|4300.53|4300.53|4300.53|4300.53|4299.26|4299.26|0
1605885440000|2020-11-20 15:17:20|4301.12|4301.12|4300.97|4300.97|4301.12|4301.12|4300.02|4300.02|0
1605885450000|2020-11-20 15:17:30|4300.53|4300.53|4301.38|4301.38|4301.38|4301.38|4300.24|4300.24|0
1605885460000|2020-11-20 15:17:40|4301.62|4301.62|4301.86|4301.86|4301.86|4301.86|4301.62|4301.62|0
1605885470000|2020-11-20 15:17:50|4302.08|4302.08|4303.26|4303.26|4303.77|4303.77|4302.08|4302.08|0
1605885480000|2020-11-20 15:18:00|4303.04|4303.04|4302.96|4302.96|4303.04|4303.04|4302.74|4302.74|0
1605885490000|2020-11-20 15:18:10|4302.28|4302.28|4304.69|4304.69|4304.69|4304.69|4302.28|4302.28|0
1605885500000|2020-11-20 15:18:20|4304.91|4304.91|4305.39|4305.39|4305.39|4305.39|4304.91|4304.91|0
1605885510000|2020-11-20 15:18:30|4305.98|4305.98|4305.3|4305.3|4305.98|4305.98|4305.05|4305.05|0
1605885520000|2020-11-20 15:18:40|4305.59|4305.59|4307.03|4307.03|4307.03|4307.03|4305.59|4305.59|0
1605885530000|2020-11-20 15:18:50|4306.78|4306.78|4307.24|4307.24|4307.24|4307.24|4306.78|4306.78|0
1605885540000|2020-11-20 15:19:00|4306.81|4306.81|4308.2|4308.2|4308.74|4308.74|4306.81|4306.81|0
1605885550000|2020-11-20 15:19:10|4308.42|4308.42|4308.42|4308.42|4308.42|4308.42|4308.42|4308.42|0
1605885560000|2020-11-20 15:19:20|4308.64|4308.64|4308.2|4308.2|4308.64|4308.64|4307.98|4307.98|0
1605885580000|2020-11-20 15:19:40|4307.28|4307.28|4306.54|4306.54|4307.28|4307.28|4306.54|4306.54|0
1605885590000|2020-11-20 15:19:50|4306.78|4306.78|4307.29|4307.29|4307.29|4307.29|4306.77|4306.77|0
1605885610000|2020-11-20 15:20:10|4306.7|4306.7|4305.73|4305.73|4306.7|4306.7|4305.73|4305.73|0
1605885620000|2020-11-20 15:20:20|4306.22|4306.22|4306.51|4306.51|4306.51|4306.51|4306.22|4306.22|0
1605885630000|2020-11-20 15:20:30|4306.75|4306.75|4306|4306|4306.75|4306.75|4306|4306|0
1605885640000|2020-11-20 15:20:40|4306.22|4306.22|4308.89|4308.89|4308.89|4308.89|4305.92|4305.92|0
1605885650000|2020-11-20 15:20:50|4309.69|4309.69|4310.62|4310.62|4310.91|4310.91|4309.69|4309.69|0
1605885660000|2020-11-20 15:21:00|4310.29|4310.29|4309.94|4309.94|4310.29|4310.29|4309.94|4309.94|0
1605885670000|2020-11-20 15:21:10|4309.64|4309.64|4309.86|4309.86|4309.86|4309.86|4308.67|4308.67|0
1605885680000|2020-11-20 15:21:20|4310.11|4310.11|4310.11|4310.11|4310.11|4310.11|4310.11|4310.11|0
1605885690000|2020-11-20 15:21:30|4310.35|4310.35|4310.14|4310.14|4310.39|4310.39|4310.14|4310.14|0
1605885710000|2020-11-20 15:21:50|4310.58|4310.58|4309.09|4309.09|4311.94|4311.94|4309.09|4309.09|0
1605885720000|2020-11-20 15:22:00|4309.33|4309.33|4311.08|4311.08|4311.11|4311.11|4309.33|4309.33|0
1605885730000|2020-11-20 15:22:10|4311.81|4311.81|4312.1|4312.1|4312.1|4312.1|4311.51|4311.51|0
1605885740000|2020-11-20 15:22:20|4311.66|4311.66|4311.08|4311.08|4311.66|4311.66|4310.35|4310.35|0
1605885750000|2020-11-20 15:22:30|4310.83|4310.83|4310.83|4310.83|4310.83|4310.83|4310.83|4310.83|0
1605885760000|2020-11-20 15:22:40|4311.49|4311.49|4311.73|4311.73|4311.95|4311.95|4311.49|4311.49|0
1605885770000|2020-11-20 15:22:50|4312.32|4312.32|4311.83|4311.83|4312.32|4312.32|4311.83|4311.83|0
1605885780000|2020-11-20 15:23:00|4312.27|4312.27|4312.49|4312.49|4312.49|4312.49|4312.27|4312.27|0
1605885790000|2020-11-20 15:23:10|4312.05|4312.05|4312.25|4312.25|4312.76|4312.76|4312.05|4312.05|0
1605885810000|2020-11-20 15:23:30|4313.02|4313.02|4313.9|4313.9|4313.9|4313.9|4313.02|4313.02|0
1605885820000|2020-11-20 15:23:40|4313.93|4313.93|4313.93|4313.93|4313.93|4313.93|4313.93|4313.93|0
1605885830000|2020-11-20 15:23:50|4315.1|4315.1|4315.92|4315.92|4316.36|4316.36|4315.1|4315.1|0
1605885840000|2020-11-20 15:24:00|4315.68|4315.68|4315.63|4315.63|4316.58|4316.58|4315.63|4315.63|0
1605885850000|2020-11-20 15:24:10|4315.41|4315.41|4315.41|4315.41|4315.41|4315.41|4315.41|4315.41|0
1605885860000|2020-11-20 15:24:20|4315.17|4315.17|4314.12|4314.12|4315.17|4315.17|4314.12|4314.12|0
1605885870000|2020-11-20 15:24:30|4313.83|4313.83|4313.83|4313.83|4313.83|4313.83|4313.53|4313.53|0
1605885880000|2020-11-20 15:24:40|4313.53|4313.53|4313.53|4313.53|4313.53|4313.53|4313.53|4313.53|0
1605885890000|2020-11-20 15:24:50|4313.05|4313.05|4313.05|4313.05|4313.05|4313.05|4313.05|4313.05|0
1605885900000|2020-11-20 15:25:00|4313.34|4313.34|4313.83|4313.83|4313.83|4313.83|4313.34|4313.34|0
1605885910000|2020-11-20 15:25:10|4313.61|4313.61|4313.61|4313.61|4313.61|4313.61|4313.61|4313.61|0
1605885920000|2020-11-20 15:25:20|4313.85|4313.85|4313.31|4313.31|4313.85|4313.85|4313.31|4313.31|0
1605885930000|2020-11-20 15:25:30|4312.85|4312.85|4313.14|4313.14|4313.14|4313.14|4312.85|4312.85|0
1605885940000|2020-11-20 15:25:40|4313.44|4313.44|4313.44|4313.44|4313.44|4313.44|4313.44|4313.44|0
1605885950000|2020-11-20 15:25:50|4313.92|4313.92|4313.92|4313.92|4313.92|4313.92|4313.92|4313.92|0
1605885960000|2020-11-20 15:26:00|4314.51|4314.51|4316.16|4316.16|4316.38|4316.38|4314.51|4314.51|0
1605885980000|2020-11-20 15:26:20|4315.94|4315.94|4315.41|4315.41|4315.94|4315.94|4315.41|4315.41|0
1605885990000|2020-11-20 15:26:30|4315.43|4315.43|4313.4|4313.4|4315.43|4315.43|4313.4|4313.4|0
1605886000000|2020-11-20 15:26:40|4313.38|4313.38|4312.58|4312.58|4313.47|4313.47|4312.58|4312.58|0
1605886010000|2020-11-20 15:26:50|4312.87|4312.87|4313.12|4313.12|4313.12|4313.12|4312.87|4312.87|0
1605886020000|2020-11-20 15:27:00|4313.1|4313.1|4313.41|4313.41|4313.41|4313.41|4313.1|4313.1|0
1605886030000|2020-11-20 15:27:10|4313.16|4313.16|4312.36|4312.36|4313.16|4313.16|4312.36|4312.36|0
1605886040000|2020-11-20 15:27:20|4312.07|4312.07|4311.82|4311.82|4312.07|4312.07|4311.82|4311.82|0
1605886050000|2020-11-20 15:27:30|4312.12|4312.12|4311.68|4311.68|4312.12|4312.12|4311.68|4311.68|0
1605886060000|2020-11-20 15:27:40|4311.43|4311.43|4311.65|4311.65|4311.65|4311.65|4311.07|4311.07|0
1605886070000|2020-11-20 15:27:50|4311.9|4311.9|4311.82|4311.82|4311.9|4311.9|4311.07|4311.07|0
1605886090000|2020-11-20 15:28:10|4310.61|4310.61|4312.12|4312.12|4312.14|4312.14|4310.61|4310.61|0
1605886110000|2020-11-20 15:28:30|4312.61|4312.61|4314.09|4314.09|4314.09|4314.09|4312.61|4312.61|0
1605886120000|2020-11-20 15:28:40|4314.11|4314.11|4313.46|4313.46|4314.11|4314.11|4313.46|4313.46|0
1605886130000|2020-11-20 15:28:50|4313.7|4313.7|4313.7|4313.7|4313.7|4313.7|4313.7|4313.7|0
1605886140000|2020-11-20 15:29:00|4313.26|4313.26|4313.46|4313.46|4313.46|4313.46|4313.02|4313.02|0
1605886150000|2020-11-20 15:29:10|4313.94|4313.94|4314.91|4314.91|4314.91|4314.91|4313.94|4313.94|0
1605886160000|2020-11-20 15:29:20|4314.48|4314.48|4314.23|4314.23|4314.48|4314.48|4314.23|4314.23|0
1605886170000|2020-11-20 15:29:30|4313.65|4313.65|4313.16|4313.16|4313.65|4313.65|4313.16|4313.16|0
1605886180000|2020-11-20 15:29:40|4313.65|4313.65|4313.65|4313.65|4313.65|4313.65|4313.65|4313.65|0
1605886190000|2020-11-20 15:29:50|4313.41|4313.41|4313.11|4313.11|4313.41|4313.41|4313.11|4313.11|0
1605886200000|2020-11-20 15:30:00|4314.06|4314.06|4316.04|4316.04|4316.04|4316.04|4314.06|4314.06|0
1605886210000|2020-11-20 15:30:10|4315.79|4315.79|4317.89|4317.89|4317.89|4317.89|4315.79|4315.79|0
1605886220000|2020-11-20 15:30:20|4317.67|4317.67|4319.04|4319.04|4319.04|4319.04|4317.67|4317.67|0
1605886230000|2020-11-20 15:30:30|4319.77|4319.77|4317.55|4317.55|4319.77|4319.77|4317.55|4317.55|0
1605886240000|2020-11-20 15:30:40|4317.26|4317.26|4316.97|4316.97|4317.26|4317.26|4316.97|4316.97|0
1605886250000|2020-11-20 15:30:50|4316.51|4316.51|4316.75|4316.75|4316.97|4316.97|4316.51|4316.51|0
1605886260000|2020-11-20 15:31:00|4317.19|4317.19|4317.73|4317.73|4317.73|4317.73|4316.66|4316.66|0
1605886270000|2020-11-20 15:31:10|4317.51|4317.51|4317.21|4317.21|4317.51|4317.51|4317.21|4317.21|0
1605886280000|2020-11-20 15:31:20|4317.73|4317.73|4316.97|4316.97|4317.97|4317.97|4316.97|4316.97|0
1605886290000|2020-11-20 15:31:30|4316.75|4316.75|4316.19|4316.19|4316.8|4316.8|4316.19|4316.19|0
1605886300000|2020-11-20 15:31:40|4315.46|4315.46|4312.01|4312.01|4315.75|4315.75|4312.01|4312.01|0
1605886310000|2020-11-20 15:31:50|4312.3|4312.3|4313.22|4313.22|4313.22|4313.22|4312.3|4312.3|0
1605886320000|2020-11-20 15:32:00|4313.52|4313.52|4313.63|4313.63|4314.07|4314.07|4313.17|4313.17|0
1605886330000|2020-11-20 15:32:10|4313.93|4313.93|4313.93|4313.93|4313.93|4313.93|4313.93|4313.93|0
1605886340000|2020-11-20 15:32:20|4313.68|4313.68|4313.68|4313.68|4313.68|4313.68|4313.68|4313.68|0
1605886350000|2020-11-20 15:32:30|4313.39|4313.39|4314.41|4314.41|4314.41|4314.41|4313.39|4313.39|0
1605886370000|2020-11-20 15:32:50|4314.7|4314.7|4314.7|4314.7|4314.7|4314.7|4314.7|4314.7|0
1605886380000|2020-11-20 15:33:00|4315|4315|4315.44|4315.44|4315.65|4315.65|4315|4315|0
1605886390000|2020-11-20 15:33:10|4315.65|4315.65|4317.04|4317.04|4317.04|4317.04|4315.36|4315.36|0
1605886400000|2020-11-20 15:33:20|4317.09|4317.09|4316.7|4316.7|4317.38|4317.38|4316.65|4316.65|0
1605886410000|2020-11-20 15:33:30|4316.92|4316.92|4316.09|4316.09|4316.92|4316.92|4316.09|4316.09|0
1605886420000|2020-11-20 15:33:40|4315.87|4315.87|4315.63|4315.63|4315.87|4315.87|4315.39|4315.39|0
1605886430000|2020-11-20 15:33:50|4315.92|4315.92|4316.65|4316.65|4316.65|4316.65|4315.92|4315.92|0
1605886440000|2020-11-20 15:34:00|4318.84|4318.84|4318.6|4318.6|4318.84|4318.84|4318.6|4318.6|0
1605886450000|2020-11-20 15:34:10|4318.59|4318.59|4317.54|4317.54|4318.59|4318.59|4317.54|4317.54|0
1605886460000|2020-11-20 15:34:20|4317.32|4317.32|4317.03|4317.03|4317.32|4317.32|4317.03|4317.03|0
1605886480000|2020-11-20 15:34:40|4317.25|4317.25|4317.49|4317.49|4317.49|4317.49|4317.25|4317.25|0
1605886490000|2020-11-20 15:34:50|4317.2|4317.2|4316.86|4316.86|4317.2|4317.2|4316.86|4316.86|0
1605886500000|2020-11-20 15:35:00|4316.42|4316.42|4317.32|4317.32|4317.32|4317.32|4316.42|4316.42|0
1605886510000|2020-11-20 15:35:10|4317.3|4317.3|4317.3|4317.3|4317.3|4317.3|4317.3|4317.3|0
1605886520000|2020-11-20 15:35:20|4317.79|4317.79|4318.26|4318.26|4318.26|4318.26|4317.79|4317.79|0
1605886530000|2020-11-20 15:35:30|4318.28|4318.28|4318.45|4318.45|4319.16|4319.16|4318.28|4318.28|0
1605886540000|2020-11-20 15:35:40|4318.46|4318.46|4318.99|4318.99|4318.99|4318.99|4318.46|4318.46|0
1605886550000|2020-11-20 15:35:50|4318.75|4318.75|4319.06|4319.06|4319.06|4319.06|4318.53|4318.53|0
1605886560000|2020-11-20 15:36:00|4318.77|4318.77|4319.79|4319.79|4319.79|4319.79|4318.53|4318.53|0
1605886570000|2020-11-20 15:36:10|4320.09|4320.09|4320.09|4320.09|4320.09|4320.09|4320.09|4320.09|0
1605886590000|2020-11-20 15:36:30|4320.1|4320.1|4320.09|4320.09|4320.1|4320.1|4320.09|4320.09|0
1605886600000|2020-11-20 15:36:40|4320.62|4320.62|4321.89|4321.89|4321.89|4321.89|4320.62|4320.62|0
1605886610000|2020-11-20 15:36:50|4321.6|4321.6|4322.81|4322.81|4322.81|4322.81|4321.38|4321.38|0
1605886620000|2020-11-20 15:37:00|4323.03|4323.03|4323.32|4323.32|4323.62|4323.62|4323.03|4323.03|0
1605886630000|2020-11-20 15:37:10|4323.62|4323.62|4323.81|4323.81|4324.1|4324.1|4323.62|4323.62|0
1605886640000|2020-11-20 15:37:20|4324.03|4324.03|4323.32|4323.32|4324.03|4324.03|4323.32|4323.32|0
1605886650000|2020-11-20 15:37:30|4323.08|4323.08|4322.35|4322.35|4323.08|4323.08|4321.71|4321.71|0
1605886670000|2020-11-20 15:37:50|4322.79|4322.79|4323.57|4323.57|4323.81|4323.81|4322.79|4322.79|0
1605886680000|2020-11-20 15:38:00|4323.86|4323.86|4323.62|4323.62|4323.86|4323.86|4323.62|4323.62|0
1605886690000|2020-11-20 15:38:10|4323.84|4323.84|4324.54|4324.54|4324.54|4324.54|4323.54|4323.54|0
1605886700000|2020-11-20 15:38:20|4324.83|4324.83|4324.54|4324.54|4325.57|4325.57|4324.54|4324.54|0
1605886710000|2020-11-20 15:38:30|4324.59|4324.59|4324.89|4324.89|4324.89|4324.89|4324.59|4324.59|0
1605886720000|2020-11-20 15:38:40|4325.32|4325.32|4325.81|4325.81|4325.81|4325.81|4325.32|4325.32|0
1605886730000|2020-11-20 15:38:50|4326.1|4326.1|4326.1|4326.1|4326.34|4326.34|4326.1|4326.1|0
1605886740000|2020-11-20 15:39:00|4325.81|4325.81|4325.81|4325.81|4325.81|4325.81|4325.81|4325.81|0
1605886750000|2020-11-20 15:39:10|4325.77|4325.77|4325.33|4325.33|4325.77|4325.77|4324.63|4324.63|0
1605886760000|2020-11-20 15:39:20|4325.09|4325.09|4325.62|4325.62|4325.62|4325.62|4325.09|4325.09|0
1605886770000|2020-11-20 15:39:30|4325.33|4325.33|4324.65|4324.65|4325.33|4325.33|4324.65|4324.65|0
1605886780000|2020-11-20 15:39:40|4324.87|4324.87|4324.94|4324.94|4324.94|4324.94|4324.65|4324.65|0
1605886790000|2020-11-20 15:39:50|4324.65|4324.65|4324.89|4324.89|4324.89|4324.89|4324.65|4324.65|0
1605886800000|2020-11-20 15:40:00|4325.11|4325.11|4325.94|4325.94|4325.94|4325.94|4325.11|4325.11|0
1605886810000|2020-11-20 15:40:10|4326.86|4326.86|4326.57|4326.57|4326.86|4326.86|4326.33|4326.33|0
1605886820000|2020-11-20 15:40:20|4326.81|4326.81|4326.81|4326.81|4326.81|4326.81|4326.81|4326.81|0
1605886830000|2020-11-20 15:40:30|4326.57|4326.57|4326.81|4326.81|4326.81|4326.81|4326.57|4326.57|0
1605886850000|2020-11-20 15:40:50|4327.1|4327.1|4327.13|4327.13|4327.69|4327.69|4326.91|4326.91|0
1605886860000|2020-11-20 15:41:00|4327.15|4327.15|4327.15|4327.15|4327.15|4327.15|4326.67|4326.67|0
1605886870000|2020-11-20 15:41:10|4326.27|4326.27|4327.25|4327.25|4327.25|4327.25|4325.84|4325.84|0
1605886880000|2020-11-20 15:41:20|4327.49|4327.49|4328.61|4328.61|4328.61|4328.61|4327.49|4327.49|0
1605886890000|2020-11-20 15:41:30|4328.62|4328.62|4327.47|4327.47|4328.62|4328.62|4327.47|4327.47|0
1605886900000|2020-11-20 15:41:40|4327.21|4327.21|4326.41|4326.41|4327.21|4327.21|4326.41|4326.41|0
1605886910000|2020-11-20 15:41:50|4325.92|4325.92|4325.02|4325.02|4325.92|4325.92|4325.02|4325.02|0
1605886920000|2020-11-20 15:42:00|4325|4325|4324.33|4324.33|4325|4325|4323.89|4323.89|0
1605886930000|2020-11-20 15:42:10|4324.63|4324.63|4325.21|4325.21|4325.21|4325.21|4324.63|4324.63|0
1605886940000|2020-11-20 15:42:20|4324.92|4324.92|4325.99|4325.99|4325.99|4325.99|4324.92|4324.92|0
1605886950000|2020-11-20 15:42:30|4326.23|4326.23|4328.23|4328.23|4328.23|4328.23|4326.23|4326.23|0
1605886960000|2020-11-20 15:42:40|4327.96|4327.96|4327.67|4327.67|4327.96|4327.96|4327.67|4327.67|0
1605886970000|2020-11-20 15:42:50|4327.42|4327.42|4327.48|4327.48|4327.48|4327.48|4327.18|4327.18|0
1605886980000|2020-11-20 15:43:00|4326.82|4326.82|4325.53|4325.53|4326.82|4326.82|4325.53|4325.53|0
1605886990000|2020-11-20 15:43:10|4326.28|4326.28|4326.74|4326.74|4326.74|4326.74|4326.28|4326.28|0
1605887000000|2020-11-20 15:43:20|4326.96|4326.96|4325.8|4325.8|4326.96|4326.96|4325.8|4325.8|0
1605887010000|2020-11-20 15:43:30|4326.04|4326.04|4325.75|4325.75|4326.04|4326.04|4325.75|4325.75|0
1605887020000|2020-11-20 15:43:40|4326.28|4326.28|4326.26|4326.26|4326.28|4326.28|4326.26|4326.26|0
1605887030000|2020-11-20 15:43:50|4326.48|4326.48|4326.48|4326.48|4326.48|4326.48|4326.48|4326.48|0
1605887040000|2020-11-20 15:44:00|4327.02|4327.02|4327.72|4327.72|4328.04|4328.04|4327.02|4327.02|0
1605887050000|2020-11-20 15:44:10|4328.25|4328.25|4327.81|4327.81|4328.49|4328.49|4327.81|4327.81|0
1605887060000|2020-11-20 15:44:20|4328.47|4328.47|4328.25|4328.25|4328.47|4328.47|4328.25|4328.25|0
1605887070000|2020-11-20 15:44:30|4328.47|4328.47|4328.47|4328.47|4328.47|4328.47|4328.47|4328.47|0
1605887080000|2020-11-20 15:44:40|4328.03|4328.03|4328.03|4328.03|4328.03|4328.03|4328.03|4328.03|0
1605887090000|2020-11-20 15:44:50|4327.74|4327.74|4326.65|4326.65|4327.74|4327.74|4326.65|4326.65|0
1605887100000|2020-11-20 15:45:00|4326.67|4326.67|4327.72|4327.72|4327.72|4327.72|4326.67|4326.67|0
1605887120000|2020-11-20 15:45:20|4327.24|4327.24|4327.72|4327.72|4327.72|4327.72|4327.24|4327.24|0
1605887130000|2020-11-20 15:45:30|4327.5|4327.5|4326.58|4326.58|4327.5|4327.5|4326.58|4326.58|0
1605887140000|2020-11-20 15:45:40|4326.29|4326.29|4326.26|4326.26|4326.29|4326.29|4325.22|4325.22|0
1605887150000|2020-11-20 15:45:50|4326.51|4326.51|4326.29|4326.29|4326.73|4326.73|4326.29|4326.29|0
1605887160000|2020-11-20 15:46:00|4325.7|4325.7|4325.22|4325.22|4325.7|4325.7|4325.22|4325.22|0
1605887170000|2020-11-20 15:46:10|4324.78|4324.78|4324.46|4324.46|4324.78|4324.78|4324.46|4324.46|0
1605887180000|2020-11-20 15:46:20|4324.17|4324.17|4324.17|4324.17|4324.17|4324.17|4324.17|4324.17|0
1605887190000|2020-11-20 15:46:30|4323.73|4323.73|4323.49|4323.49|4323.73|4323.73|4323.49|4323.49|0
1605887200000|2020-11-20 15:46:40|4323.2|4323.2|4321.69|4321.69|4323.2|4323.2|4321.69|4321.69|0
1605887210000|2020-11-20 15:46:50|4322.17|4322.17|4322.17|4322.17|4322.17|4322.17|4322.17|4322.17|0
1605887220000|2020-11-20 15:47:00|4321.69|4321.69|4321.39|4321.39|4321.69|4321.69|4321.39|4321.39|0
1605887230000|2020-11-20 15:47:10|4321.69|4321.69|4322.22|4322.22|4322.22|4322.22|4320.74|4320.74|0
1605887240000|2020-11-20 15:47:20|4321.93|4321.93|4321.44|4321.44|4321.93|4321.93|4321.44|4321.44|0
1605887250000|2020-11-20 15:47:30|4321.01|4321.01|4321.01|4321.01|4321.01|4321.01|4321.01|4321.01|0
1605887260000|2020-11-20 15:47:40|4320.76|4320.76|4321.3|4321.3|4321.3|4321.3|4320.25|4320.25|0
1605887270000|2020-11-20 15:47:50|4321.54|4321.54|4322.86|4322.86|4322.86|4322.86|4321.54|4321.54|0
1605887280000|2020-11-20 15:48:00|4323.08|4323.08|4325|4325|4325|4325|4323.08|4323.08|0
1605887290000|2020-11-20 15:48:10|4325.22|4325.22|4326.04|4326.04|4326.04|4326.04|4325.22|4325.22|0
1605887300000|2020-11-20 15:48:20|4326.06|4326.06|4325.6|4325.6|4326.06|4326.06|4325.6|4325.6|0
1605887310000|2020-11-20 15:48:30|4325.38|4325.38|4324.79|4324.79|4325.38|4325.38|4324.79|4324.79|0
1605887320000|2020-11-20 15:48:40|4323.87|4323.87|4323.38|4323.38|4323.87|4323.87|4323.09|4323.09|0
1605887330000|2020-11-20 15:48:50|4323.09|4323.09|4321.73|4321.73|4323.09|4323.09|4321.73|4321.73|0
1605887340000|2020-11-20 15:49:00|4321.07|4321.07|4322.19|4322.19|4322.19|4322.19|4321.07|4321.07|0
1605887350000|2020-11-20 15:49:10|4321.61|4321.61|4322.87|4322.87|4322.87|4322.87|4321.61|4321.61|0
1605887360000|2020-11-20 15:49:20|4323.41|4323.41|4323.17|4323.17|4323.41|4323.41|4323.17|4323.17|0
1605887370000|2020-11-20 15:49:30|4323.41|4323.41|4323.41|4323.41|4323.41|4323.41|4323.41|4323.41|0
1605887380000|2020-11-20 15:49:40|4323.7|4323.7|4323.65|4323.65|4323.7|4323.7|4323.41|4323.41|0
1605887390000|2020-11-20 15:49:50|4324.09|4324.09|4324.79|4324.79|4324.79|4324.79|4324.09|4324.09|0
1605887400000|2020-11-20 15:50:00|4325.25|4325.25|4326.08|4326.08|4326.3|4326.3|4325.25|4325.25|0
1605887410000|2020-11-20 15:50:10|4326.3|4326.3|4326.3|4326.3|4326.3|4326.3|4326.3|4326.3|0
1605887420000|2020-11-20 15:50:20|4326.08|4326.08|4326.08|4326.08|4326.08|4326.08|4326.08|4326.08|0
1605887430000|2020-11-20 15:50:30|4326.3|4326.3|4326.3|4326.3|4326.3|4326.3|4326.3|4326.3|0
1605887440000|2020-11-20 15:50:40|4326.32|4326.32|4326.32|4326.32|4326.32|4326.32|4326.32|4326.32|0
1605887460000|2020-11-20 15:51:00|4326.54|4326.54|4326.03|4326.03|4326.54|4326.54|4326.03|4326.03|0
1605887470000|2020-11-20 15:51:10|4326.25|4326.25|4326.08|4326.08|4326.78|4326.78|4326.08|4326.08|0
1605887480000|2020-11-20 15:51:20|4326.8|4326.8|4327.24|4327.24|4327.78|4327.78|4326.8|4326.8|0
1605887490000|2020-11-20 15:51:30|4326.76|4326.76|4326.78|4326.78|4326.78|4326.78|4326.76|4326.76|0
1605887500000|2020-11-20 15:51:40|4326.54|4326.54|4326.54|4326.54|4326.54|4326.54|4326.54|4326.54|0
1605887510000|2020-11-20 15:51:50|4326.3|4326.3|4327.02|4327.02|4327.02|4327.02|4326.25|4326.25|0
1605887520000|2020-11-20 15:52:00|4326.78|4326.78|4326.08|4326.08|4326.78|4326.78|4326.08|4326.08|0
1605887530000|2020-11-20 15:52:10|4325.56|4325.56|4326.25|4326.25|4326.25|4326.25|4325.56|4325.56|0
1605887540000|2020-11-20 15:52:20|4326.49|4326.49|4326.49|4326.49|4326.49|4326.49|4326.49|4326.49|0
1605887550000|2020-11-20 15:52:30|4325.56|4325.56|4325.59|4325.59|4325.59|4325.59|4325.35|4325.35|0
1605887560000|2020-11-20 15:52:40|4325.88|4325.88|4325.88|4325.88|4325.88|4325.88|4325.88|4325.88|0
1605887570000|2020-11-20 15:52:50|4326.54|4326.54|4324.79|4324.79|4326.54|4326.54|4324.79|4324.79|0
1605887580000|2020-11-20 15:53:00|4324.49|4324.49|4324.96|4324.96|4325.2|4325.2|4324.49|4324.49|0
1605887600000|2020-11-20 15:53:20|4324.71|4324.71|4324.47|4324.47|4324.71|4324.71|4324.47|4324.47|0
1605887610000|2020-11-20 15:53:30|4324.76|4324.76|4323.81|4323.81|4325.01|4325.01|4323.81|4323.81|0
1605887620000|2020-11-20 15:53:40|4323.85|4323.85|4323.41|4323.41|4323.85|4323.85|4323.41|4323.41|0
1605887630000|2020-11-20 15:53:50|4323.4|4323.4|4323.64|4323.64|4323.64|4323.64|4323.4|4323.4|0
1605887640000|2020-11-20 15:54:00|4323.4|4323.4|4324.37|4324.37|4324.86|4324.86|4323.4|4323.4|0
1605887650000|2020-11-20 15:54:10|4324.16|4324.16|4323.62|4323.62|4324.16|4324.16|4323.62|4323.62|0
1605887660000|2020-11-20 15:54:20|4323.86|4323.86|4323.86|4323.86|4323.86|4323.86|4323.86|4323.86|0
1605887670000|2020-11-20 15:54:30|4323.62|4323.62|4323.86|4323.86|4323.86|4323.86|4323.4|4323.4|0
1605887680000|2020-11-20 15:54:40|4324.16|4324.16|4324.4|4324.4|4324.4|4324.4|4324.16|4324.16|0
1605887690000|2020-11-20 15:54:50|4323.86|4323.86|4323.86|4323.86|4323.86|4323.86|4323.86|4323.86|0
1605887700000|2020-11-20 15:55:00|4324.1|4324.1|4324.1|4324.1|4324.1|4324.1|4324.1|4324.1|0
1605887710000|2020-11-20 15:55:10|4323.86|4323.86|4320.38|4320.38|4323.86|4323.86|4320.38|4320.38|0
1605887720000|2020-11-20 15:55:20|4320.09|4320.09|4319.12|4319.12|4320.09|4320.09|4318.87|4318.87|0
1605887730000|2020-11-20 15:55:30|4318.87|4318.87|4319.63|4319.63|4319.7|4319.7|4318.87|4318.87|0
1605887750000|2020-11-20 15:55:50|4319.87|4319.87|4320.6|4320.6|4320.6|4320.6|4319.87|4319.87|0
1605887760000|2020-11-20 15:56:00|4321.36|4321.36|4321.6|4321.6|4321.6|4321.6|4321.3|4321.3|0
1605887770000|2020-11-20 15:56:10|4321.61|4321.61|4322.14|4322.14|4322.14|4322.14|4321.61|4321.61|0
1605887780000|2020-11-20 15:56:20|4322.8|4322.8|4324.11|4324.11|4324.11|4324.11|4322.8|4322.8|0
1605887790000|2020-11-20 15:56:30|4324.33|4324.33|4324.04|4324.04|4324.33|4324.33|4324.04|4324.04|0
1605887800000|2020-11-20 15:56:40|4323.82|4323.82|4323.58|4323.58|4323.82|4323.82|4323.58|4323.58|0
1605887810000|2020-11-20 15:56:50|4323.36|4323.36|4324.21|4324.21|4324.21|4324.21|4323.36|4323.36|0
1605887820000|2020-11-20 15:57:00|4324.45|4324.45|4324.21|4324.21|4324.45|4324.45|4324.21|4324.21|0
1605887830000|2020-11-20 15:57:10|4323.96|4323.96|4323.77|4323.77|4323.96|4323.96|4323.53|4323.53|0
1605887840000|2020-11-20 15:57:20|4323.48|4323.48|4323.91|4323.91|4323.91|4323.91|4323.23|4323.23|0
1605887850000|2020-11-20 15:57:30|4323.62|4323.62|4323.14|4323.14|4324.16|4324.16|4323.14|4323.14|0
1605887860000|2020-11-20 15:57:40|4323.38|4323.38|4323.09|4323.09|4323.38|4323.38|4323.09|4323.09|0
1605887880000|2020-11-20 15:58:00|4323.48|4323.48|4324.01|4324.01|4324.01|4324.01|4323.48|4323.48|0
1605887890000|2020-11-20 15:58:10|4323.72|4323.72|4323.72|4323.72|4323.72|4323.72|4323.72|4323.72|0
1605887900000|2020-11-20 15:58:20|4323.26|4323.26|4322.76|4322.76|4323.26|4323.26|4322.51|4322.51|0
1605887910000|2020-11-20 15:58:30|4322.51|4322.51|4323.04|4323.04|4323.28|4323.28|4322.51|4322.51|0
1605887920000|2020-11-20 15:58:40|4323.48|4323.48|4323.48|4323.48|4323.48|4323.48|4323.48|4323.48|0
1605887930000|2020-11-20 15:58:50|4323.72|4323.72|4323.72|4323.72|4323.72|4323.72|4323.72|4323.72|0
1605887940000|2020-11-20 15:59:00|4323.48|4323.48|4323.48|4323.48|4323.77|4323.77|4322.89|4322.89|0
1605887950000|2020-11-20 15:59:10|4323.26|4323.26|4323.26|4323.26|4323.26|4323.26|4323.26|4323.26|0
1605887960000|2020-11-20 15:59:20|4323.55|4323.55|4323.55|4323.55|4323.55|4323.55|4323.55|4323.55|0
1605887970000|2020-11-20 15:59:30|4323.53|4323.53|4323.53|4323.53|4323.53|4323.53|4323.53|4323.53|0
1605887980000|2020-11-20 15:59:40|4323.78|4323.78|4323.78|4323.78|4323.78|4323.78|4323.78|4323.78|0
1605887990000|2020-11-20 15:59:50|4323.76|4323.76|4324.09|4324.09|4324.09|4324.09|4323.76|4323.76|0
1605888000000|2020-11-20 16:00:00|4323.84|4323.84|4322.11|4322.11|4323.84|4323.84|4322.11|4322.11|0
1605888010000|2020-11-20 16:00:10|4321.82|4321.82|4323.16|4323.16|4323.16|4323.16|4321.82|4321.82|0
1605888020000|2020-11-20 16:00:20|4322.87|4322.87|4323.11|4323.11|4323.35|4323.35|4322.87|4322.87|0
1605888040000|2020-11-20 16:00:40|4323.57|4323.57|4324.09|4324.09|4324.09|4324.09|4323.57|4323.57|0
1605888050000|2020-11-20 16:00:50|4324.19|4324.19|4323.26|4323.26|4324.19|4324.19|4323.26|4323.26|0
1605888060000|2020-11-20 16:01:00|4323.21|4323.21|4323.42|4323.42|4323.42|4323.42|4323.21|4323.21|0
1605888070000|2020-11-20 16:01:10|4324.01|4324.01|4324.54|4324.54|4324.83|4324.83|4324.01|4324.01|0
1605888080000|2020-11-20 16:01:20|4325.22|4325.22|4325.51|4325.51|4325.51|4325.51|4325.22|4325.22|0
1605888090000|2020-11-20 16:01:30|4325.27|4325.27|4325.05|4325.05|4325.27|4325.27|4325.05|4325.05|0
1605888110000|2020-11-20 16:01:50|4324.81|4324.81|4324.46|4324.46|4325.05|4325.05|4324.46|4324.46|0
1605888120000|2020-11-20 16:02:00|4324.92|4324.92|4325.67|4325.67|4325.96|4325.96|4324.92|4324.92|0
1605888130000|2020-11-20 16:02:10|4325.45|4325.45|4324.14|4324.14|4325.45|4325.45|4324.14|4324.14|0
1605888140000|2020-11-20 16:02:20|4323.65|4323.65|4323.36|4323.36|4323.89|4323.89|4323.36|4323.36|0
1605888150000|2020-11-20 16:02:30|4322.48|4322.48|4322.7|4322.7|4322.7|4322.7|4322.48|4322.48|0
1605888160000|2020-11-20 16:02:40|4322.94|4322.94|4324.67|4324.67|4324.67|4324.67|4322.94|4322.94|0
1605888170000|2020-11-20 16:02:50|4324.69|4324.69|4324.69|4324.69|4324.69|4324.69|4324.69|4324.69|0
1605888180000|2020-11-20 16:03:00|4324.98|4324.98|4326.84|4326.84|4326.84|4326.84|4324.98|4324.98|0
1605888190000|2020-11-20 16:03:10|4326.83|4326.83|4326.47|4326.47|4326.83|4326.83|4326.47|4326.47|0
1605888200000|2020-11-20 16:03:20|4326.18|4326.18|4326.18|4326.18|4326.18|4326.18|4326.18|4326.18|0
1605888210000|2020-11-20 16:03:30|4326.4|4326.4|4326.4|4326.4|4326.4|4326.4|4326.4|4326.4|0
1605888220000|2020-11-20 16:03:40|4326.64|4326.64|4326.4|4326.4|4326.64|4326.64|4326.4|4326.4|0
1605888260000|2020-11-20 16:04:20|4326.64|4326.64|4326.86|4326.86|4326.86|4326.86|4326.64|4326.64|0
1605888270000|2020-11-20 16:04:30|4327.08|4327.08|4327.08|4327.08|4327.08|4327.08|4327.08|4327.08|0
1605888280000|2020-11-20 16:04:40|4327.06|4327.06|4326.36|4326.36|4327.06|4327.06|4326.36|4326.36|0
1605888290000|2020-11-20 16:04:50|4326.12|4326.12|4326.12|4326.12|4326.12|4326.12|4325.88|4325.88|0
1605888300000|2020-11-20 16:05:00|4325.82|4325.82|4325.68|4325.68|4326.12|4326.12|4325.68|4325.68|0
1605888310000|2020-11-20 16:05:10|4325.38|4325.38|4325.14|4325.14|4325.38|4325.38|4325.14|4325.14|0
1605888330000|2020-11-20 16:05:30|4325.12|4325.12|4324.91|4324.91|4325.12|4325.12|4324.91|4324.91|0
1605888340000|2020-11-20 16:05:40|4325.12|4325.12|4325.37|4325.37|4325.59|4325.59|4325.12|4325.12|0
1605888350000|2020-11-20 16:05:50|4325.59|4325.59|4325.59|4325.59|4325.59|4325.59|4325.59|4325.59|0
1605888360000|2020-11-20 16:06:00|4325.8|4325.8|4327.05|4327.05|4327.56|4327.56|4325.8|4325.8|0
1605888370000|2020-11-20 16:06:10|4326.3|4326.3|4325.84|4325.84|4326.3|4326.3|4325.62|4325.62|0
1605888380000|2020-11-20 16:06:20|4325.82|4325.82|4326.28|4326.28|4326.28|4326.28|4325.82|4325.82|0
1605888390000|2020-11-20 16:06:30|4326.27|4326.27|4326.7|4326.7|4326.7|4326.7|4326.27|4326.27|0
1605888400000|2020-11-20 16:06:40|4326.95|4326.95|4327.24|4327.24|4327.24|4327.24|4326.95|4326.95|0
1605888410000|2020-11-20 16:06:50|4327|4327|4326.85|4326.85|4327|4327|4326.56|4326.56|0
1605888420000|2020-11-20 16:07:00|4327.09|4327.09|4326.51|4326.51|4327.09|4327.09|4326.51|4326.51|0
1605888430000|2020-11-20 16:07:10|4326.49|4326.49|4326.49|4326.49|4326.49|4326.49|4326.49|4326.49|0
1605888440000|2020-11-20 16:07:20|4326.98|4326.98|4329.27|4329.27|4329.27|4329.27|4326.98|4326.98|0
1605888450000|2020-11-20 16:07:30|4328.97|4328.97|4328.97|4328.97|4328.97|4328.97|4328.97|4328.97|0
1605888460000|2020-11-20 16:07:40|4328.99|4328.99|4328.99|4328.99|4328.99|4328.99|4328.99|4328.99|0
1605888470000|2020-11-20 16:07:50|4328.69|4328.69|4328.99|4328.99|4328.99|4328.99|4328.69|4328.69|0
1605888480000|2020-11-20 16:08:00|4328.75|4328.75|4327.4|4327.4|4328.75|4328.75|4327.4|4327.4|0
1605888490000|2020-11-20 16:08:10|4326.97|4326.97|4326.14|4326.14|4326.97|4326.97|4326.14|4326.14|0
1605888500000|2020-11-20 16:08:20|4325.84|4325.84|4325.6|4325.6|4325.89|4325.89|4325.38|4325.38|0
1605888510000|2020-11-20 16:08:30|4325.89|4325.89|4325.01|4325.01|4325.89|4325.89|4325.01|4325.01|0
1605888520000|2020-11-20 16:08:40|4325.26|4325.26|4326.75|4326.75|4326.75|4326.75|4325.26|4325.26|0
1605888530000|2020-11-20 16:08:50|4326.99|4326.99|4326.99|4326.99|4326.99|4326.99|4326.99|4326.99|0
1605888540000|2020-11-20 16:09:00|4327.23|4327.23|4329.18|4329.18|4329.18|4329.18|4326.99|4326.99|0
1605888550000|2020-11-20 16:09:10|4329.67|4329.67|4328.52|4328.52|4329.68|4329.68|4328.52|4328.52|0
1605888560000|2020-11-20 16:09:20|4328.76|4328.76|4327.98|4327.98|4329|4329|4327.98|4327.98|0
1605888570000|2020-11-20 16:09:30|4328.2|4328.2|4328.76|4328.76|4328.76|4328.76|4328.2|4328.2|0
1605888580000|2020-11-20 16:09:40|4328.47|4328.47|4327.68|4327.68|4328.47|4328.47|4327.64|4327.64|0
1605888590000|2020-11-20 16:09:50|4327.24|4327.24|4325.54|4325.54|4327.24|4327.24|4325.54|4325.54|0
1605888600000|2020-11-20 16:10:00|4324.66|4324.66|4323.9|4323.9|4324.66|4324.66|4323.9|4323.9|0
1605888610000|2020-11-20 16:10:10|4323.66|4323.66|4324|4324|4324|4324|4323|4323|0
1605888620000|2020-11-20 16:10:20|4323.46|4323.46|4323.44|4323.44|4323.46|4323.46|4323.22|4323.22|0
1605888630000|2020-11-20 16:10:30|4323.69|4323.69|4323.44|4323.44|4323.98|4323.98|4323.44|4323.44|0
1605888640000|2020-11-20 16:10:40|4323.45|4323.45|4322.91|4322.91|4323.45|4323.45|4322.91|4322.91|0
1605888650000|2020-11-20 16:10:50|4322.69|4322.69|4322.69|4322.69|4322.69|4322.69|4322.69|4322.69|0
1605888660000|2020-11-20 16:11:00|4322.94|4322.94|4321.86|4321.86|4322.94|4322.94|4321.86|4321.86|0
1605888670000|2020-11-20 16:11:10|4322.4|4322.4|4321.48|4321.48|4322.4|4322.4|4321.48|4321.48|0
1605888680000|2020-11-20 16:11:20|4321.7|4321.7|4321.17|4321.17|4321.7|4321.7|4321.17|4321.17|0
1605888690000|2020-11-20 16:11:30|4321.41|4321.41|4321.9|4321.9|4321.9|4321.9|4321.39|4321.39|0
1605888700000|2020-11-20 16:11:40|4321.61|4321.61|4321.61|4321.61|4321.61|4321.61|4321.59|4321.59|0
1605888710000|2020-11-20 16:11:50|4321.32|4321.32|4321.32|4321.32|4321.32|4321.32|4321.32|4321.32|0
1605888720000|2020-11-20 16:12:00|4321.1|4321.1|4319.66|4319.66|4321.1|4321.1|4319.66|4319.66|0
1605888730000|2020-11-20 16:12:10|4319.9|4319.9|4320.1|4320.1|4320.1|4320.1|4319.66|4319.66|0
1605888740000|2020-11-20 16:12:20|4320.34|4320.34|4321.72|4321.72|4321.72|4321.72|4320.34|4320.34|0
1605888760000|2020-11-20 16:12:40|4322.01|4322.01|4322.01|4322.01|4322.01|4322.01|4322.01|4322.01|0
1605888770000|2020-11-20 16:12:50|4321.77|4321.77|4321.26|4321.26|4321.77|4321.77|4321.02|4321.02|0
1605888780000|2020-11-20 16:13:00|4321.5|4321.5|4323.74|4323.74|4324.01|4324.01|4321.5|4321.5|0
1605888790000|2020-11-20 16:13:10|4323.45|4323.45|4322.23|4322.23|4324.64|4324.64|4322.23|4322.23|0
1605888800000|2020-11-20 16:13:20|4322.77|4322.77|4323.21|4323.21|4323.21|4323.21|4322.77|4322.77|0
1605888810000|2020-11-20 16:13:30|4323.45|4323.45|4324.67|4324.67|4324.67|4324.67|4323.45|4323.45|0
1605888820000|2020-11-20 16:13:40|4324.96|4324.96|4324.74|4324.74|4324.96|4324.96|4324.45|4324.45|0
1605888830000|2020-11-20 16:13:50|4324.45|4324.45|4323.72|4323.72|4324.45|4324.45|4323.72|4323.72|0
1605888840000|2020-11-20 16:14:00|4323.47|4323.47|4324.96|4324.96|4324.96|4324.96|4323.47|4323.47|0
1605888850000|2020-11-20 16:14:10|4324.74|4324.74|4323.96|4323.96|4324.74|4324.74|4323.96|4323.96|0
1605888860000|2020-11-20 16:14:20|4323.52|4323.52|4323.28|4323.28|4323.52|4323.52|4323.28|4323.28|0
1605888870000|2020-11-20 16:14:30|4323.04|4323.04|4322.7|4322.7|4323.28|4323.28|4322.7|4322.7|0
1605888880000|2020-11-20 16:14:40|4322.99|4322.99|4323.67|4323.67|4323.67|4323.67|4322.99|4322.99|0
1605888890000|2020-11-20 16:14:50|4323.52|4323.52|4322.84|4322.84|4323.52|4323.52|4322.84|4322.84|0
1605888900000|2020-11-20 16:15:00|4322.6|4322.6|4323.28|4323.28|4323.28|4323.28|4322.6|4322.6|0
1605888910000|2020-11-20 16:15:10|4323.52|4323.52|4324.57|4324.57|4324.81|4324.81|4323.52|4323.52|0
1605888920000|2020-11-20 16:15:20|4324.28|4324.28|4324.26|4324.26|4324.28|4324.28|4324.26|4324.26|0
1605888930000|2020-11-20 16:15:30|4323.97|4323.97|4323.97|4323.97|4323.97|4323.97|4323.68|4323.68|0
1605888940000|2020-11-20 16:15:40|4324.21|4324.21|4324.43|4324.43|4324.73|4324.73|4324.21|4324.21|0
1605888950000|2020-11-20 16:15:50|4324.73|4324.73|4325.75|4325.75|4325.75|4325.75|4324.73|4324.73|0
1605888960000|2020-11-20 16:16:00|4326.18|4326.18|4325.95|4325.95|4326.18|4326.18|4325.94|4325.94|0
1605888970000|2020-11-20 16:16:10|4325.71|4325.71|4323.95|4323.95|4325.71|4325.71|4323.95|4323.95|0
1605888980000|2020-11-20 16:16:20|4324.71|4324.71|4324.42|4324.42|4324.71|4324.71|4324.42|4324.42|0
1605888990000|2020-11-20 16:16:30|4325|4325|4325.17|4325.17|4325.46|4325.46|4325|4325|0
1605889000000|2020-11-20 16:16:40|4324.88|4324.88|4324.88|4324.88|4324.88|4324.88|4324.88|4324.88|0
1605889010000|2020-11-20 16:16:50|4324.66|4324.66|4324.15|4324.15|4324.66|4324.66|4324.15|4324.15|0
1605889020000|2020-11-20 16:17:00|4324.66|4324.66|4325.99|4325.99|4326.23|4326.23|4324.66|4324.66|0
1605889030000|2020-11-20 16:17:10|4326.45|4326.45|4326.48|4326.48|4326.74|4326.74|4326.45|4326.45|0
1605889040000|2020-11-20 16:17:20|4326.72|4326.72|4325.16|4325.16|4326.72|4326.72|4325.16|4325.16|0
1605889050000|2020-11-20 16:17:30|4325.41|4325.41|4324.14|4324.14|4325.41|4325.41|4324.14|4324.14|0
1605889060000|2020-11-20 16:17:40|4324.36|4324.36|4323.86|4323.86|4324.4|4324.4|4323.86|4323.86|0
1605889070000|2020-11-20 16:17:50|4323.57|4323.57|4322.3|4322.3|4323.57|4323.57|4322.3|4322.3|0
1605889080000|2020-11-20 16:18:00|4322.6|4322.6|4322.3|4322.3|4322.89|4322.89|4322.3|4322.3|0
1605889090000|2020-11-20 16:18:10|4322.08|4322.08|4321.89|4321.89|4322.38|4322.38|4321.89|4321.89|0
1605889100000|2020-11-20 16:18:20|4321.31|4321.31|4322.35|4322.35|4322.35|4322.35|4321.31|4321.31|0
1605889110000|2020-11-20 16:18:30|4322.06|4322.06|4322.35|4322.35|4322.35|4322.35|4322.06|4322.06|0
1605889120000|2020-11-20 16:18:40|4322.06|4322.06|4322.08|4322.08|4322.08|4322.08|4322.06|4322.06|0
1605889130000|2020-11-20 16:18:50|4321.6|4321.6|4322.67|4322.67|4322.67|4322.67|4321.38|4321.38|0
1605889140000|2020-11-20 16:19:00|4322.62|4322.62|4322.39|4322.39|4322.67|4322.67|4322.14|4322.14|0
1605889150000|2020-11-20 16:19:10|4322.63|4322.63|4321.1|4321.1|4322.63|4322.63|4320.88|4320.88|0
1605889160000|2020-11-20 16:19:20|4321.34|4321.34|4321.1|4321.1|4321.34|4321.34|4321.1|4321.1|0
1605889170000|2020-11-20 16:19:30|4321.63|4321.63|4321.63|4321.63|4321.63|4321.63|4321.34|4321.34|0
1605889180000|2020-11-20 16:19:40|4321.34|4321.34|4321.58|4321.58|4321.58|4321.58|4321.34|4321.34|0
1605889190000|2020-11-20 16:19:50|4322.02|4322.02|4321.8|4321.8|4322.02|4322.02|4321.8|4321.8|0
1605889200000|2020-11-20 16:20:00|4322.09|4322.09|4322.34|4322.34|4322.34|4322.34|4322.09|4322.09|0
1605889210000|2020-11-20 16:20:10|4321.88|4321.88|4321.49|4321.49|4322.09|4322.09|4321.49|4321.49|0
1605889220000|2020-11-20 16:20:20|4321.06|4321.06|4320.24|4320.24|4321.06|4321.06|4320.24|4320.24|0
1605889230000|2020-11-20 16:20:30|4320.83|4320.83|4320.83|4320.83|4320.83|4320.83|4320.83|4320.83|0
1605889240000|2020-11-20 16:20:40|4320.53|4320.53|4318.7|4318.7|4320.83|4320.83|4318.7|4318.7|0
1605889250000|2020-11-20 16:20:50|4318.99|4318.99|4318.99|4318.99|4318.99|4318.99|4318.99|4318.99|0
1605889260000|2020-11-20 16:21:00|4319.26|4319.26|4319.86|4319.86|4319.86|4319.86|4319.26|4319.26|0
1605889270000|2020-11-20 16:21:10|4319.64|4319.64|4319.4|4319.4|4319.64|4319.64|4319.4|4319.4|0
1605889280000|2020-11-20 16:21:20|4319.64|4319.64|4319.64|4319.64|4319.64|4319.64|4319.64|4319.64|0
1605889310000|2020-11-20 16:21:50|4319.35|4319.35|4320.17|4320.17|4320.39|4320.39|4319.35|4319.35|0
1605889320000|2020-11-20 16:22:00|4320.39|4320.39|4320.64|4320.64|4320.64|4320.64|4320.1|4320.1|0
1605889330000|2020-11-20 16:22:10|4320.62|4320.62|4320.38|4320.38|4320.84|4320.84|4320.38|4320.38|0
1605889340000|2020-11-20 16:22:20|4320.16|4320.16|4319.7|4319.7|4320.16|4320.16|4319.7|4319.7|0
1605889350000|2020-11-20 16:22:30|4319.12|4319.12|4320.09|4320.09|4320.09|4320.09|4319.12|4319.12|0
1605889360000|2020-11-20 16:22:40|4320.38|4320.38|4320.09|4320.09|4320.38|4320.38|4320.09|4320.09|0
1605889370000|2020-11-20 16:22:50|4319.87|4319.87|4320.16|4320.16|4320.16|4320.16|4319.87|4319.87|0
1605889380000|2020-11-20 16:23:00|4319.94|4319.94|4320.16|4320.16|4320.16|4320.16|4319.94|4319.94|0
1605889390000|2020-11-20 16:23:10|4320.46|4320.46|4320.92|4320.92|4320.92|4320.92|4320.46|4320.46|0
1605889400000|2020-11-20 16:23:20|4320.7|4320.7|4321.8|4321.8|4322.04|4322.04|4320.7|4320.7|0
1605889410000|2020-11-20 16:23:30|4321.58|4321.58|4320.97|4320.97|4321.58|4321.58|4320.97|4320.97|0
1605889420000|2020-11-20 16:23:40|4320.38|4320.38|4319.72|4319.72|4320.38|4320.38|4319.72|4319.72|0
1605889430000|2020-11-20 16:23:50|4319.5|4319.5|4319.5|4319.5|4319.74|4319.74|4319.5|4319.5|0
1605889440000|2020-11-20 16:24:00|4318.91|4318.91|4319.96|4319.96|4319.96|4319.96|4318.69|4318.69|0
1605889450000|2020-11-20 16:24:10|4319.72|4319.72|4319.48|4319.48|4319.72|4319.72|4319.48|4319.48|0
1605889460000|2020-11-20 16:24:20|4319.26|4319.26|4318.48|4318.48|4319.26|4319.26|4318.48|4318.48|0
1605889470000|2020-11-20 16:24:30|4318.72|4318.72|4319.17|4319.17|4319.18|4319.18|4318.72|4318.72|0
1605889480000|2020-11-20 16:24:40|4319.07|4319.07|4319.07|4319.07|4319.07|4319.07|4319.07|4319.07|0
1605889490000|2020-11-20 16:24:50|4319.06|4319.06|4318.35|4318.35|4319.9|4319.9|4318.35|4318.35|0
1605889500000|2020-11-20 16:25:00|4318.32|4318.32|4318.32|4318.32|4318.32|4318.32|4318.32|4318.32|0
1605889510000|2020-11-20 16:25:10|4318.35|4318.35|4318.91|4318.91|4319.21|4319.21|4318.35|4318.35|0
1605889520000|2020-11-20 16:25:20|4319.57|4319.57|4320.62|4320.62|4320.64|4320.64|4319.57|4319.57|0
1605889540000|2020-11-20 16:25:40|4320.6|4320.6|4319.62|4319.62|4320.6|4320.6|4319.62|4319.62|0
1605889550000|2020-11-20 16:25:50|4318.92|4318.92|4318.38|4318.38|4318.92|4318.92|4318.38|4318.38|0
1605889560000|2020-11-20 16:26:00|4318.17|4318.17|4318.09|4318.09|4318.17|4318.17|4317.12|4317.12|0
1605889570000|2020-11-20 16:26:10|4317.51|4317.51|4317.51|4317.51|4317.51|4317.51|4317.21|4317.21|0
1605889580000|2020-11-20 16:26:20|4317.8|4317.8|4317.78|4317.78|4317.8|4317.8|4317.78|4317.78|0
1605889590000|2020-11-20 16:26:30|4318.56|4318.56|4318.27|4318.27|4318.56|4318.56|4318.27|4318.27|0
1605889600000|2020-11-20 16:26:40|4318.25|4318.25|4318.25|4318.25|4318.25|4318.25|4318.25|4318.25|0
1605889610000|2020-11-20 16:26:50|4318.01|4318.01|4317.23|4317.23|4318.25|4318.25|4317.2|4317.2|0
1605889620000|2020-11-20 16:27:00|4316.64|4316.64|4317.25|4317.25|4317.26|4317.26|4316.35|4316.35|0
1605889630000|2020-11-20 16:27:10|4316.77|4316.77|4315.93|4315.93|4316.77|4316.77|4315.93|4315.93|0
1605889640000|2020-11-20 16:27:20|4315.95|4315.95|4315.65|4315.65|4316.19|4316.19|4315.65|4315.65|0
1605889650000|2020-11-20 16:27:30|4315.13|4315.13|4314.26|4314.26|4315.13|4315.13|4314.26|4314.26|0
1605889660000|2020-11-20 16:27:40|4314.02|4314.02|4314.72|4314.72|4315.01|4315.01|4314.02|4314.02|0
1605889670000|2020-11-20 16:27:50|4315.01|4315.01|4316.76|4316.76|4316.76|4316.76|4315.01|4315.01|0
1605889680000|2020-11-20 16:28:00|4316.52|4316.52|4316.74|4316.74|4316.74|4316.74|4316.52|4316.52|0
1605889690000|2020-11-20 16:28:10|4316.98|4316.98|4316.97|4316.97|4316.98|4316.98|4316.97|4316.97|0
1605889700000|2020-11-20 16:28:20|4316.72|4316.72|4316.96|4316.96|4316.96|4316.96|4316.72|4316.72|0
1605889710000|2020-11-20 16:28:30|4316.98|4316.98|4316.73|4316.73|4316.98|4316.98|4316.73|4316.73|0
1605889720000|2020-11-20 16:28:40|4317.02|4317.02|4317.02|4317.02|4317.02|4317.02|4317.02|4317.02|0
1605889730000|2020-11-20 16:28:50|4316.81|4316.81|4316.7|4316.7|4317.02|4317.02|4316.4|4316.4|0
1605889740000|2020-11-20 16:29:00|4316.94|4316.94|4317.79|4317.79|4317.79|4317.79|4316.72|4316.72|0
1605889750000|2020-11-20 16:29:10|4317.5|4317.5|4317.81|4317.81|4318.78|4318.78|4317.5|4317.5|0
1605889760000|2020-11-20 16:29:20|4318.1|4318.1|4317.52|4317.52|4318.1|4318.1|4317.52|4317.52|0
1605889770000|2020-11-20 16:29:30|4317.03|4317.03|4316.38|4316.38|4317.3|4317.3|4316.04|4316.04|0
1605889780000|2020-11-20 16:29:40|4316.49|4316.49|4316.1|4316.1|4316.49|4316.49|4316.1|4316.1|0
1605889790000|2020-11-20 16:29:50|4315.38|4315.38|4314.07|4314.07|4315.62|4315.62|4313.93|4313.93|0
1606119300000|2020-11-23 08:15:00|4417.13|4417.13|4415.31|4415.31|4417.43|4417.43|4415.31|4415.31|0
1606119310000|2020-11-23 08:15:10|4415.74|4415.74|4418.96|4418.96|4418.96|4418.96|4415.74|4415.74|0
1606119320000|2020-11-23 08:15:20|4418.37|4418.37|4417.72|4417.72|4419.25|4419.25|4417.72|4417.72|0
1606119330000|2020-11-23 08:15:30|4421.47|4421.47|4422.44|4422.44|4422.49|4422.49|4420.18|4420.18|0
1606119340000|2020-11-23 08:15:40|4422.55|4422.55|4420.32|4420.32|4422.55|4422.55|4420.32|4420.32|0
1606119350000|2020-11-23 08:15:50|4420.98|4420.98|4423.22|4423.22|4423.65|4423.65|4420.98|4420.98|0
1606119360000|2020-11-23 08:16:00|4422.73|4422.73|4422.51|4422.51|4422.73|4422.73|4422.29|4422.29|0
1606119370000|2020-11-23 08:16:10|4422.22|4422.22|4422.15|4422.15|4422.22|4422.22|4421.71|4421.71|0
1606119380000|2020-11-23 08:16:20|4421.91|4421.91|4422.88|4422.88|4422.88|4422.88|4420.76|4420.76|0
1606119390000|2020-11-23 08:16:30|4423.31|4423.31|4425.12|4425.12|4425.12|4425.12|4422.83|4422.83|0
1606119400000|2020-11-23 08:16:40|4424.82|4424.82|4427.14|4427.14|4427.58|4427.58|4424.82|4424.82|0
1606119410000|2020-11-23 08:16:50|4427.38|4427.38|4428.25|4428.25|4428.25|4428.25|4426.38|4426.38|0
1606119420000|2020-11-23 08:17:00|4427.53|4427.53|4427.69|4427.69|4427.69|4427.69|4425.31|4425.31|0
1606119430000|2020-11-23 08:17:10|4428.18|4428.18|4426.72|4426.72|4428.18|4428.18|4426.48|4426.48|0
1606119440000|2020-11-23 08:17:20|4427.01|4427.01|4426.28|4426.28|4427.01|4427.01|4425.6|4425.6|0
1606119450000|2020-11-23 08:17:30|4425.84|4425.84|4427.76|4427.76|4427.76|4427.76|4425.84|4425.84|0
1606119460000|2020-11-23 08:17:40|4427.47|4427.47|4426.62|4426.62|4427.76|4427.76|4426.62|4426.62|0
1606119470000|2020-11-23 08:17:50|4426.13|4426.13|4423.94|4423.94|4426.13|4426.13|4423.28|4423.28|0
1606119480000|2020-11-23 08:18:00|4424.91|4424.91|4427.42|4427.42|4427.42|4427.42|4424.91|4424.91|0
1606119490000|2020-11-23 08:18:10|4427.86|4427.86|4426.71|4426.71|4428.1|4428.1|4426.71|4426.71|0
1606119500000|2020-11-23 08:18:20|4426.47|4426.47|4423.77|4423.77|4426.47|4426.47|4423.55|4423.55|0
1606119510000|2020-11-23 08:18:30|4425.2|4425.2|4423.84|4423.84|4425.2|4425.2|4423.84|4423.84|0
1606119520000|2020-11-23 08:18:40|4425.05|4425.05|4425.05|4425.05|4425.05|4425.05|4425.05|4425.05|0
1606119530000|2020-11-23 08:18:50|4425.27|4425.27|4425.79|4425.79|4427.42|4427.42|4425.27|4425.27|0
1606119540000|2020-11-23 08:19:00|4424.91|4424.91|4423.43|4423.43|4424.91|4424.91|4423.43|4423.43|0
1606119550000|2020-11-23 08:19:10|4422.7|4422.7|4425.38|4425.38|4425.38|4425.38|4421.78|4421.78|0
1606119560000|2020-11-23 08:19:20|4424.79|4424.79|4428.37|4428.37|4428.37|4428.37|4424.79|4424.79|0
1606119570000|2020-11-23 08:19:30|4428.59|4428.59|4428.1|4428.1|4428.59|4428.59|4427.62|4427.62|0
1606119580000|2020-11-23 08:19:40|4427.89|4427.89|4425.79|4425.79|4427.89|4427.89|4425.55|4425.55|0
1606119590000|2020-11-23 08:19:50|4425.78|4425.78|4422.91|4422.91|4425.78|4425.78|4422.66|4422.66|0
1606119600000|2020-11-23 08:20:00|4423.13|4423.13|4424.66|4424.66|4425.1|4425.1|4423.13|4423.13|0
1606119610000|2020-11-23 08:20:10|4425.1|4425.1|4426.8|4426.8|4427.09|4427.09|4425.1|4425.1|0
1606119620000|2020-11-23 08:20:20|4425.92|4425.92|4426.8|4426.8|4426.8|4426.8|4425.92|4425.92|0
1606119630000|2020-11-23 08:20:30|4425.19|4425.19|4425.85|4425.85|4426.09|4426.09|4425.19|4425.19|0
1606119640000|2020-11-23 08:20:40|4426.07|4426.07|4427.14|4427.14|4427.14|4427.14|4425.51|4425.51|0
1606119650000|2020-11-23 08:20:50|4427.58|4427.58|4428.74|4428.74|4429.23|4429.23|4427.58|4427.58|0
1606119660000|2020-11-23 08:21:00|4428.28|4428.28|4427.77|4427.77|4428.53|4428.53|4427.53|4427.53|0
1606119670000|2020-11-23 08:21:10|4426.24|4426.24|4425.85|4425.85|4427.65|4427.65|4425.85|4425.85|0
1606119680000|2020-11-23 08:21:20|4424.83|4424.83|4423.47|4423.47|4424.83|4424.83|4423.47|4423.47|0
1606119690000|2020-11-23 08:21:30|4423.93|4423.93|4425.66|4425.66|4425.66|4425.66|4423.93|4423.93|0
1606119700000|2020-11-23 08:21:40|4426.83|4426.83|4427.32|4427.32|4427.32|4427.32|4426.83|4426.83|0
1606119710000|2020-11-23 08:21:50|4427.53|4427.53|4426.9|4426.9|4427.53|4427.53|4426.44|4426.44|0
1606119720000|2020-11-23 08:22:00|4426.19|4426.19|4425.46|4425.46|4426.19|4426.19|4425.46|4425.46|0
1606119730000|2020-11-23 08:22:10|4425.24|4425.24|4424.15|4424.15|4425.24|4425.24|4424.15|4424.15|0
1606119740000|2020-11-23 08:22:20|4424.39|4424.39|4433.86|4433.86|4433.86|4433.86|4424.39|4424.39|0
1606119750000|2020-11-23 08:22:30|4434.83|4434.83|4434.2|4434.2|4434.91|4434.91|4433.3|4433.3|0
1606119760000|2020-11-23 08:22:40|4433.96|4433.96|4433.94|4433.94|4434.66|4434.66|4433.72|4433.72|0
1606119770000|2020-11-23 08:22:50|4433.83|4433.83|4435.52|4435.52|4437.25|4437.25|4433.5|4433.5|0
1606119780000|2020-11-23 08:23:00|4435.66|4435.66|4436.68|4436.68|4437.57|4437.57|4435.66|4435.66|0
1606119790000|2020-11-23 08:23:10|4436.46|4436.46|4438.27|4438.27|4438.27|4438.27|4434.98|4434.98|0
1606119800000|2020-11-23 08:23:20|4437.39|4437.39|4438.61|4438.61|4438.78|4438.78|4436.69|4436.69|0
1606119810000|2020-11-23 08:23:30|4439.05|4439.05|4436.83|4436.83|4439.05|4439.05|4436.83|4436.83|0
1606119820000|2020-11-23 08:23:40|4437.07|4437.07|4435.08|4435.08|4437.07|4437.07|4435.08|4435.08|0
1606119830000|2020-11-23 08:23:50|4434.11|4434.11|4432.46|4432.46|4434.11|4434.11|4431.33|4431.33|0
1606119840000|2020-11-23 08:24:00|4432.42|4432.42|4436.31|4436.31|4436.31|4436.31|4432.42|4432.42|0
1606119850000|2020-11-23 08:24:10|4435.72|4435.72|4434.12|4434.12|4435.72|4435.72|4433.78|4433.78|0
1606119860000|2020-11-23 08:24:20|4435.09|4435.09|4434.87|4434.87|4435.97|4435.97|4434.87|4434.87|0
1606119870000|2020-11-23 08:24:30|4434.65|4434.65|4433.75|4433.75|4434.65|4434.65|4433.75|4433.75|0
1606119880000|2020-11-23 08:24:40|4432.87|4432.87|4433.39|4433.39|4433.39|4433.39|4432.63|4432.63|0
1606119890000|2020-11-23 08:24:50|4433.87|4433.87|4434.79|4434.79|4435.01|4435.01|4433.63|4433.63|0
1606119900000|2020-11-23 08:25:00|4435.67|4435.67|4433.85|4433.85|4435.89|4435.89|4433.85|4433.85|0
1606119910000|2020-11-23 08:25:10|4434.09|4434.09|4434.33|4434.33|4434.33|4434.33|4433.87|4433.87|0
1606119920000|2020-11-23 08:25:20|4434.11|4434.11|4435.89|4435.89|4435.89|4435.89|4433.17|4433.17|0
1606119930000|2020-11-23 08:25:30|4436.48|4436.48|4433.7|4433.7|4436.48|4436.48|4433.7|4433.7|0
1606119940000|2020-11-23 08:25:40|4433.92|4433.92|4433.27|4433.27|4434.65|4434.65|4433.27|4433.27|0
1606119950000|2020-11-23 08:25:50|4433.7|4433.7|4432.24|4432.24|4433.7|4433.7|4432.24|4432.24|0
1606119960000|2020-11-23 08:26:00|4432.73|4432.73|4434.88|4434.88|4434.88|4434.88|4432.19|4432.19|0
1606119970000|2020-11-23 08:26:10|4435.31|4435.31|4435.82|4435.82|4436.26|4436.26|4435.31|4435.31|0
1606119980000|2020-11-23 08:26:20|4435.58|4435.58|4437.24|4437.24|4437.48|4437.48|4435.34|4435.34|0
1606119990000|2020-11-23 08:26:30|4437.53|4437.53|4438.95|4438.95|4439.17|4439.17|4436.61|4436.61|0
1606120000000|2020-11-23 08:26:40|4438.7|4438.7|4439.17|4439.17|4439.38|4439.38|4438.46|4438.46|0
1606120010000|2020-11-23 08:26:50|4439.65|4439.65|4439.65|4439.65|4439.65|4439.65|4439.41|4439.41|0
1606120020000|2020-11-23 08:27:00|4439.17|4439.17|4436.85|4436.85|4439.17|4439.17|4436.85|4436.85|0
1606120030000|2020-11-23 08:27:10|4437.58|4437.58|4438.65|4438.65|4439.12|4439.12|4437.58|4437.58|0
1606120040000|2020-11-23 08:27:20|4438.36|4438.36|4435.08|4435.08|4438.95|4438.95|4435.08|4435.08|0
1606120050000|2020-11-23 08:27:30|4435.32|4435.32|4436.95|4436.95|4437.41|4437.41|4435.32|4435.32|0
1606120060000|2020-11-23 08:27:40|4436.47|4436.47|4437.59|4437.59|4438.32|4438.32|4436.01|4436.01|0
1606120070000|2020-11-23 08:27:50|4438.32|4438.32|4438.12|4438.12|4438.61|4438.61|4436.89|4436.89|0
1606120080000|2020-11-23 08:28:00|4437.64|4437.64|4438.29|4438.29|4438.29|4438.29|4436.83|4436.83|0
1606120090000|2020-11-23 08:28:10|4438.07|4438.07|4440.7|4440.7|4440.7|4440.7|4436.94|4436.94|0
1606120100000|2020-11-23 08:28:20|4440.22|4440.22|4440.19|4440.19|4440.58|4440.58|4438.95|4438.95|0
1606120110000|2020-11-23 08:28:30|4439.71|4439.71|4443.36|4443.36|4444.09|4444.09|4439.71|4439.71|0
1606120120000|2020-11-23 08:28:40|4444.09|4444.09|4445.23|4445.23|4446.2|4446.2|4443.6|4443.6|0
1606120130000|2020-11-23 08:28:50|4445.45|4445.45|4448.66|4448.66|4448.66|4448.66|4445.45|4445.45|0
1606120140000|2020-11-23 08:29:00|4448.95|4448.95|4449.54|4449.54|4449.54|4449.54|4448.66|4448.66|0
1606120150000|2020-11-23 08:29:10|4450.26|4450.26|4450.26|4450.26|4450.26|4450.26|4449.09|4449.09|0
1606120160000|2020-11-23 08:29:20|4451.6|4451.6|4453.25|4453.25|4453.47|4453.47|4451.6|4451.6|0
1606120170000|2020-11-23 08:29:30|4453.03|4453.03|4452.06|4452.06|4453.03|4453.03|4452.06|4452.06|0
1606120180000|2020-11-23 08:29:40|4452.79|4452.79|4454.55|4454.55|4455.98|4455.98|4452.79|4452.79|0
1606120190000|2020-11-23 08:29:50|4454.3|4454.3|4454.59|4454.59|4456.39|4456.39|4454.3|4454.3|0
1606120200000|2020-11-23 08:30:00|4455.03|4455.03|4459.11|4459.11|4459.14|4459.14|4455.03|4455.03|0
1606120210000|2020-11-23 08:30:10|4458.53|4458.53|4461.01|4461.01|4461.01|4461.01|4458.07|4458.07|0
1606120220000|2020-11-23 08:30:20|4461.49|4461.49|4463.12|4463.12|4464.87|4464.87|4461.49|4461.49|0
1606120230000|2020-11-23 08:30:30|4462.83|4462.83|4464.24|4464.24|4464.24|4464.24|4462.59|4462.59|0
1606120240000|2020-11-23 08:30:40|4464.82|4464.82|4470.08|4470.08|4470.37|4470.37|4464.82|4464.82|0
1606120250000|2020-11-23 08:30:50|4469.79|4469.79|4472.12|4472.12|4472.85|4472.85|4469.79|4469.79|0
1606120260000|2020-11-23 08:31:00|4471.64|4471.64|4472.22|4472.22|4472.22|4472.22|4468.4|4468.4|0
1606120270000|2020-11-23 08:31:10|4471.93|4471.93|4466.12|4466.12|4471.93|4471.93|4466.12|4466.12|0
1606120280000|2020-11-23 08:31:20|4465.68|4465.68|4464.44|4464.44|4465.9|4465.9|4464.44|4464.44|0
1606120290000|2020-11-23 08:31:30|4462.97|4462.97|4462.25|4462.25|4462.97|4462.97|4461.76|4461.76|0
1606120300000|2020-11-23 08:31:40|4462.54|4462.54|4462.1|4462.1|4462.54|4462.54|4462.1|4462.1|0
1606120310000|2020-11-23 08:31:50|4460.78|4460.78|4455.99|4455.99|4460.78|4460.78|4452.76|4452.76|0
1606120320000|2020-11-23 08:32:00|4456.77|4456.77|4458.24|4458.24|4458.24|4458.24|4455.97|4455.97|0
1606120330000|2020-11-23 08:32:10|4458.46|4458.46|4457.24|4457.24|4458.5|4458.5|4457.19|4457.19|0
1606120340000|2020-11-23 08:32:20|4455.27|4455.27|4455.73|4455.73|4455.73|4455.73|4453.98|4453.98|0
1606120350000|2020-11-23 08:32:30|4456.95|4456.95|4454.88|4454.88|4458.12|4458.12|4454.88|4454.88|0
1606120360000|2020-11-23 08:32:40|4455.12|4455.12|4455.93|4455.93|4456.95|4456.95|4455.12|4455.12|0
1606120370000|2020-11-23 08:32:50|4456.22|4456.22|4453.57|4453.57|4456.22|4456.22|4453.57|4453.57|0
1606120380000|2020-11-23 08:33:00|4453.08|4453.08|4453.98|4453.98|4453.98|4453.98|4453.08|4453.08|0
1606120390000|2020-11-23 08:33:10|4456.44|4456.44|4457.68|4457.68|4457.98|4457.98|4456.44|4456.44|0
1606120400000|2020-11-23 08:33:20|4457.1|4457.1|4457.9|4457.9|4457.9|4457.9|4456.88|4456.88|0
1606120410000|2020-11-23 08:33:30|4458.87|4458.87|4460.91|4460.91|4461.4|4461.4|4458.87|4458.87|0
1606120420000|2020-11-23 08:33:40|4461.2|4461.2|4464.88|4464.88|4464.88|4464.88|4461.13|4461.13|0
1606120430000|2020-11-23 08:33:50|4465.17|4465.17|4467.92|4467.92|4467.92|4467.92|4465.17|4465.17|0
1606120440000|2020-11-23 08:34:00|4467.33|4467.33|4466.97|4466.97|4467.33|4467.33|4465.31|4465.31|0
1606120450000|2020-11-23 08:34:10|4466.68|4466.68|4467.16|4467.16|4467.16|4467.16|4466.68|4466.68|0
1606120460000|2020-11-23 08:34:20|4468.47|4468.47|4468.77|4468.77|4468.77|4468.77|4468.47|4468.47|0
1606120470000|2020-11-23 08:34:30|4469.06|4469.06|4470.37|4470.37|4470.37|4470.37|4469.06|4469.06|0
1606120480000|2020-11-23 08:34:40|4470.96|4470.96|4468.09|4468.09|4470.96|4470.96|4467.79|4467.79|0
1606120490000|2020-11-23 08:34:50|4468.33|4468.33|4469.83|4469.83|4469.83|4469.83|4468.33|4468.33|0
1606120500000|2020-11-23 08:35:00|4469.59|4469.59|4468.49|4468.49|4469.59|4469.59|4468.49|4468.49|0
1606120510000|2020-11-23 08:35:10|4467.91|4467.91|4467.38|4467.38|4467.91|4467.91|4465.97|4465.97|0
1606120520000|2020-11-23 08:35:20|4467.67|4467.67|4467.08|4467.08|4467.67|4467.67|4467.08|4467.08|0
1606120530000|2020-11-23 08:35:30|4466.84|4466.84|4466.84|4466.84|4466.84|4466.84|4466.84|4466.84|0
1606120540000|2020-11-23 08:35:40|4467.57|4467.57|4467.57|4467.57|4467.57|4467.57|4467.57|4467.57|0
1606120550000|2020-11-23 08:35:50|4467.28|4467.28|4464.22|4464.22|4467.28|4467.28|4463.63|4463.63|0
1606120560000|2020-11-23 08:36:00|4464.23|4464.23|4462.8|4462.8|4464.23|4464.23|4462.51|4462.51|0
1606120570000|2020-11-23 08:36:10|4463.04|4463.04|4460.95|4460.95|4463.04|4463.04|4460.95|4460.95|0
1606120580000|2020-11-23 08:36:20|4461.39|4461.39|4463.53|4463.53|4463.53|4463.53|4461.39|4461.39|0
1606120590000|2020-11-23 08:36:30|4463.23|4463.23|4463.78|4463.78|4463.78|4463.78|4462.36|4462.36|0
1606120600000|2020-11-23 08:36:40|4464.07|4464.07|4464.89|4464.89|4466.36|4466.36|4464.07|4464.07|0
1606120610000|2020-11-23 08:36:50|4464.85|4464.85|4463.13|4463.13|4464.85|4464.85|4463.13|4463.13|0
1606120620000|2020-11-23 08:37:00|4463.57|4463.57|4463.91|4463.91|4464.12|4464.12|4462.91|4462.91|0
1606120630000|2020-11-23 08:37:10|4463.1|4463.1|4462.18|4462.18|4463.1|4463.1|4462.18|4462.18|0
1606120640000|2020-11-23 08:37:20|4462.15|4462.15|4462.11|4462.11|4462.15|4462.15|4461.93|4461.93|0
1606120650000|2020-11-23 08:37:30|4461.23|4461.23|4459.6|4459.6|4461.23|4461.23|4459.6|4459.6|0
1606120660000|2020-11-23 08:37:40|4458.58|4458.58|4458.28|4458.28|4458.58|4458.58|4458.28|4458.28|0
1606120670000|2020-11-23 08:37:50|4458.27|4458.27|4458.56|4458.56|4458.56|4458.56|4458.27|4458.27|0
1606120680000|2020-11-23 08:38:00|4459|4459|4458.78|4458.78|4459|4459|4458.78|4458.78|0
1606120690000|2020-11-23 08:38:10|4458.56|4458.56|4456.66|4456.66|4458.56|4458.56|4456.66|4456.66|0
1606120700000|2020-11-23 08:38:20|4454.98|4454.98|4454.25|4454.25|4454.98|4454.98|4454.25|4454.25|0
1606120710000|2020-11-23 08:38:30|4454.03|4454.03|4452.13|4452.13|4454.03|4454.03|4452.13|4452.13|0
1606120720000|2020-11-23 08:38:40|4452.72|4452.72|4452.72|4452.72|4452.72|4452.72|4452.72|4452.72|0
1606120730000|2020-11-23 08:38:50|4453.69|4453.69|4449.57|4449.57|4453.69|4453.69|4449.57|4449.57|0
1606120740000|2020-11-23 08:39:00|4447.92|4447.92|4450.12|4450.12|4450.12|4450.12|4447.49|4447.49|0
1606120750000|2020-11-23 08:39:10|4450.55|4450.55|4445.69|4445.69|4450.55|4450.55|4445.69|4445.69|0
1606120760000|2020-11-23 08:39:20|4446.42|4446.42|4445.83|4445.83|4446.42|4446.42|4445.83|4445.83|0
1606120770000|2020-11-23 08:39:30|4445.59|4445.59|4442.74|4442.74|4445.59|4445.59|4442.74|4442.74|0
1606120780000|2020-11-23 08:39:40|4443.4|4443.4|4443.4|4443.4|4443.4|4443.4|4443.4|4443.4|0
1606120790000|2020-11-23 08:39:50|4444.28|4444.28|4444.28|4444.28|4444.28|4444.28|4444.04|4444.04|0
1606120800000|2020-11-23 08:40:00|4443.33|4443.33|4441.72|4441.72|4443.33|4443.33|4441.72|4441.72|0
1606120810000|2020-11-23 08:40:10|4441.5|4441.5|4441.01|4441.01|4442.22|4442.22|4441.01|4441.01|0
1606120820000|2020-11-23 08:40:20|4440.11|4440.11|4438.33|4438.33|4440.35|4440.35|4438.33|4438.33|0
1606120830000|2020-11-23 08:40:30|4438.77|4438.77|4440.86|4440.86|4440.86|4440.86|4438.77|4438.77|0
1606120840000|2020-11-23 08:40:40|4440.27|4440.27|4438.81|4438.81|4440.27|4440.27|4438.81|4438.81|0
1606120850000|2020-11-23 08:40:50|4438.32|4438.32|4438.32|4438.32|4438.32|4438.32|4438.32|4438.32|0
1606120860000|2020-11-23 08:41:00|4439.86|4439.86|4439.71|4439.71|4440.44|4440.44|4439.42|4439.42|0
1606120870000|2020-11-23 08:41:10|4440.01|4440.01|4439.53|4439.53|4440.01|4440.01|4439.53|4439.53|0
1606120880000|2020-11-23 08:41:20|4439.23|4439.23|4437.12|4437.12|4439.23|4439.23|4437.12|4437.12|0
1606120890000|2020-11-23 08:41:30|4437.61|4437.61|4436.15|4436.15|4437.61|4437.61|4435.95|4435.95|0
1606120900000|2020-11-23 08:41:40|4435.93|4435.93|4435.93|4435.93|4435.93|4435.93|4435.93|4435.93|0
1606120910000|2020-11-23 08:41:50|4436.81|4436.81|4436.81|4436.81|4436.81|4436.81|4436.81|4436.81|0
1606120920000|2020-11-23 08:42:00|4437.29|4437.29|4436.85|4436.85|4437.29|4437.29|4436.61|4436.61|0
1606120930000|2020-11-23 08:42:10|4438.51|4438.51|4439.09|4439.09|4439.09|4439.09|4438.51|4438.51|0
1606120940000|2020-11-23 08:42:20|4439.68|4439.68|4436.66|4436.66|4439.68|4439.68|4436.66|4436.66|0
1606120950000|2020-11-23 08:42:30|4436.44|4436.44|4435.49|4435.49|4436.44|4436.44|4435.01|4435.01|0
1606120960000|2020-11-23 08:42:40|4434.61|4434.61|4433.64|4433.64|4434.61|4434.61|4433.64|4433.64|0
1606120970000|2020-11-23 08:42:50|4433.63|4433.63|4435.55|4435.55|4435.55|4435.55|4433.63|4433.63|0
1606120980000|2020-11-23 08:43:00|4435.25|4435.25|4435.25|4435.25|4435.25|4435.25|4435.25|4435.25|0
1606120990000|2020-11-23 08:43:10|4434.96|4434.96|4436.94|4436.94|4436.94|4436.94|4434.96|4434.96|0
1606121000000|2020-11-23 08:43:20|4437.82|4437.82|4437.82|4437.82|4437.82|4437.82|4437.82|4437.82|0
1606121010000|2020-11-23 08:43:30|4436.06|4436.06|4435.76|4435.76|4436.06|4436.06|4435.76|4435.76|0
1606121020000|2020-11-23 08:43:40|4435.66|4435.66|4436.45|4436.45|4436.45|4436.45|4435.25|4435.25|0
1606121030000|2020-11-23 08:43:50|4436.74|4436.74|4436.54|4436.54|4436.98|4436.98|4436.54|4436.54|0
1606121040000|2020-11-23 08:44:00|4436.3|4436.3|4435.35|4435.35|4436.3|4436.3|4435.13|4435.13|0
1606121050000|2020-11-23 08:44:10|4435.11|4435.11|4434.62|4434.62|4435.11|4435.11|4434.62|4434.62|0
1606121060000|2020-11-23 08:44:20|4434.11|4434.11|4433.43|4433.43|4434.11|4434.11|4433.43|4433.43|0
1606121070000|2020-11-23 08:44:30|4433.13|4433.13|4431.14|4431.14|4433.13|4433.13|4431.14|4431.14|0
1606121080000|2020-11-23 08:44:40|4430.46|4430.46|4430|4430|4430.46|4430.46|4429.49|4429.49|0
1606121090000|2020-11-23 08:44:50|4429.12|4429.12|4430.39|4430.39|4430.82|4430.82|4429.12|4429.12|0
1606121100000|2020-11-23 08:45:00|4430.17|4430.17|4429.58|4429.58|4430.39|4430.39|4429.58|4429.58|0
1606121110000|2020-11-23 08:45:10|4429.36|4429.36|4425.62|4425.62|4429.47|4429.47|4425.62|4425.62|0
1606121120000|2020-11-23 08:45:20|4425.91|4425.91|4427.08|4427.08|4427.08|4427.08|4425.91|4425.91|0
1606121130000|2020-11-23 08:45:30|4427.66|4427.66|4429.68|4429.68|4429.68|4429.68|4427.66|4427.66|0
1606121140000|2020-11-23 08:45:40|4429.39|4429.39|4429.1|4429.1|4429.68|4429.68|4429.1|4429.1|0
1606121150000|2020-11-23 08:45:50|4429.75|4429.75|4429.75|4429.75|4429.75|4429.75|4429.75|4429.75|0
1606121160000|2020-11-23 08:46:00|4429.46|4429.46|4428.87|4428.87|4429.46|4429.46|4428.87|4428.87|0
1606121170000|2020-11-23 08:46:10|4430.92|4430.92|4430.62|4430.62|4430.92|4430.92|4430.62|4430.62|0
1606121180000|2020-11-23 08:46:20|4429.9|4429.9|4430.14|4430.14|4430.14|4430.14|4429.9|4429.9|0
1606121190000|2020-11-23 08:46:30|4430.58|4430.58|4431.79|4431.79|4431.79|4431.79|4430.58|4430.58|0
1606121200000|2020-11-23 08:46:40|4431.13|4431.13|4431.13|4431.13|4431.13|4431.13|4431.13|4431.13|0
1606121210000|2020-11-23 08:46:50|4430.36|4430.36|4430.65|4430.65|4430.65|4430.65|4430.36|4430.36|0
1606121220000|2020-11-23 08:47:00|4430.89|4430.89|4431.08|4431.08|4431.67|4431.67|4430.89|4430.89|0
1606121230000|2020-11-23 08:47:10|4430.57|4430.57|4430.09|4430.09|4430.57|4430.57|4430.09|4430.09|0
1606121240000|2020-11-23 08:47:20|4428.48|4428.48|4428.48|4428.48|4428.48|4428.48|4428.48|4428.48|0
1606121250000|2020-11-23 08:47:30|4428.23|4428.23|4427.25|4427.25|4428.23|4428.23|4427.25|4427.25|0
1606121260000|2020-11-23 08:47:40|4427.76|4427.76|4428.63|4428.63|4428.92|4428.92|4427.76|4427.76|0
1606121270000|2020-11-23 08:47:50|4428.34|4428.34|4427.2|4427.2|4428.92|4428.92|4427.2|4427.2|0
1606121280000|2020-11-23 08:48:00|4426.9|4426.9|4427.1|4427.1|4427.39|4427.39|4426.9|4426.9|0
1606121290000|2020-11-23 08:48:10|4427.69|4427.69|4428.49|4428.49|4428.49|4428.49|4427.69|4427.69|0
1606121300000|2020-11-23 08:48:20|4429.22|4429.22|4429.22|4429.22|4429.22|4429.22|4429.22|4429.22|0
1606121310000|2020-11-23 08:48:30|4429.51|4429.51|4429.87|4429.87|4429.87|4429.87|4429.51|4429.51|0
1606121320000|2020-11-23 08:48:40|4431.26|4431.26|4430.8|4430.8|4431.31|4431.31|4430.8|4430.8|0
1606121330000|2020-11-23 08:48:50|4429.78|4429.78|4428.9|4428.9|4429.78|4429.78|4428.9|4428.9|0
1606121340000|2020-11-23 08:49:00|4428.17|4428.17|4428.32|4428.32|4428.61|4428.61|4428.17|4428.17|0
1606121360000|2020-11-23 08:49:20|4428.03|4428.03|4428.98|4428.98|4428.98|4428.98|4428.03|4428.03|0
1606121370000|2020-11-23 08:49:30|4430.43|4430.43|4428.66|4428.66|4430.43|4430.43|4428.66|4428.66|0
1606121380000|2020-11-23 08:49:40|4429.24|4429.24|4428.7|4428.7|4429.73|4429.73|4428.7|4428.7|0
1606121390000|2020-11-23 08:49:50|4428.94|4428.94|4428.29|4428.29|4429.19|4429.19|4428.29|4428.29|0
1606121400000|2020-11-23 08:50:00|4427.85|4427.85|4426.61|4426.61|4427.85|4427.85|4426.39|4426.39|0
1606121410000|2020-11-23 08:50:10|4426.03|4426.03|4425.39|4425.39|4426.22|4426.22|4425.39|4425.39|0
1606121420000|2020-11-23 08:50:20|4425.46|4425.46|4425.46|4425.46|4425.46|4425.46|4425.46|4425.46|0
1606121430000|2020-11-23 08:50:30|4425.22|4425.22|4425.22|4425.22|4425.22|4425.22|4425.22|4425.22|0
1606121440000|2020-11-23 08:50:40|4424.78|4424.78|4424.12|4424.12|4424.78|4424.78|4423.83|4423.83|0
1606121450000|2020-11-23 08:50:50|4423.88|4423.88|4425.19|4425.19|4425.24|4425.24|4423.88|4423.88|0
1606121460000|2020-11-23 08:51:00|4424.95|4424.95|4425.83|4425.83|4426.42|4426.42|4424.95|4424.95|0
1606121470000|2020-11-23 08:51:10|4426.12|4426.12|4427.85|4427.85|4427.85|4427.85|4425.54|4425.54|0
1606121480000|2020-11-23 08:51:20|4428.07|4428.07|4427.22|4427.22|4430.06|4430.06|4427.22|4427.22|0
1606121490000|2020-11-23 08:51:30|4426.93|4426.93|4426.4|4426.4|4426.93|4426.93|4426.07|4426.07|0
1606121500000|2020-11-23 08:51:40|4427.37|4427.37|4427.58|4427.58|4427.58|4427.58|4427.36|4427.36|0
1606121510000|2020-11-23 08:51:50|4428.16|4428.16|4428.09|4428.09|4428.16|4428.16|4428.09|4428.09|0
1606121530000|2020-11-23 08:52:10|4429.06|4429.06|4429.35|4429.35|4429.35|4429.35|4429.06|4429.06|0
1606121540000|2020-11-23 08:52:20|4429.94|4429.94|4429.64|4429.64|4429.94|4429.94|4429.64|4429.64|0
1606121550000|2020-11-23 08:52:30|4429.16|4429.16|4428.87|4428.87|4429.16|4429.16|4428.87|4428.87|0
1606121560000|2020-11-23 08:52:40|4429.35|4429.35|4429.79|4429.79|4429.79|4429.79|4429.35|4429.35|0
1606121570000|2020-11-23 08:52:50|4430.38|4430.38|4431.83|4431.83|4431.83|4431.83|4430.38|4430.38|0
1606121580000|2020-11-23 08:53:00|4433|4433|4435.67|4435.67|4435.67|4435.67|4433|4433|0
1606121590000|2020-11-23 08:53:10|4435.92|4435.92|4434.68|4434.68|4436.16|4436.16|4434.68|4434.68|0
1606121600000|2020-11-23 08:53:20|4434.97|4434.97|4435.51|4435.51|4435.51|4435.51|4434.97|4434.97|0
1606121610000|2020-11-23 08:53:30|4435.02|4435.02|4435.02|4435.02|4435.02|4435.02|4435.02|4435.02|0
1606121620000|2020-11-23 08:53:40|4434.36|4434.36|4434.36|4434.36|4434.36|4434.36|4434.36|4434.36|0
1606121630000|2020-11-23 08:53:50|4434.3|4434.3|4433.23|4433.23|4434.3|4434.3|4433.23|4433.23|0
1606121640000|2020-11-23 08:54:00|4432.74|4432.74|4433.39|4433.39|4433.39|4433.39|4432.45|4432.45|0
1606121650000|2020-11-23 08:54:10|4433.88|4433.88|4435.05|4435.05|4435.05|4435.05|4433.88|4433.88|0
1606121660000|2020-11-23 08:54:20|4435.29|4435.29|4434.63|4434.63|4435.29|4435.29|4434.63|4434.63|0
1606121670000|2020-11-23 08:54:30|4435.36|4435.36|4435.65|4435.65|4435.65|4435.65|4435.36|4435.36|0
1606121680000|2020-11-23 08:54:40|4435.36|4435.36|4435.36|4435.36|4435.36|4435.36|4435.36|4435.36|0
1606121690000|2020-11-23 08:54:50|4436.53|4436.53|4436.78|4436.78|4436.78|4436.78|4436.53|4436.53|0
1606121700000|2020-11-23 08:55:00|4436.48|4436.48|4436.48|4436.48|4436.48|4436.48|4436.48|4436.48|0
1606121710000|2020-11-23 08:55:10|4436.87|4436.87|4435.34|4435.34|4436.87|4436.87|4435.34|4435.34|0
1606121720000|2020-11-23 08:55:20|4434.17|4434.17|4433.34|4433.34|4434.17|4434.17|4433.34|4433.34|0
1606121730000|2020-11-23 08:55:30|4433.12|4433.12|4433.12|4433.12|4433.12|4433.12|4433.12|4433.12|0
1606121750000|2020-11-23 08:55:50|4432.83|4432.83|4432.83|4432.83|4432.83|4432.83|4432.83|4432.83|0
1606121760000|2020-11-23 08:56:00|4432.61|4432.61|4432.8|4432.8|4432.8|4432.8|4432.32|4432.32|0
1606121780000|2020-11-23 08:56:20|4431.15|4431.15|4428.45|4428.45|4431.15|4431.15|4428.45|4428.45|0
1606121790000|2020-11-23 08:56:30|4428.01|4428.01|4427.57|4427.57|4428.01|4428.01|4427.57|4427.57|0
1606121800000|2020-11-23 08:56:40|4427.09|4427.09|4427.77|4427.77|4427.77|4427.77|4427.09|4427.09|0
1606121810000|2020-11-23 08:56:50|4428.06|4428.06|4428.36|4428.36|4428.36|4428.36|4428.06|4428.06|0
1606121830000|2020-11-23 08:57:10|4428.06|4428.06|4428.36|4428.36|4428.36|4428.36|4428.06|4428.06|0
1606121850000|2020-11-23 08:57:30|4429.72|4429.72|4430.54|4430.54|4430.54|4430.54|4429.72|4429.72|0
1606121870000|2020-11-23 08:57:50|4430.33|4430.33|4431.23|4431.23|4431.23|4431.23|4430.33|4430.33|0
1606121880000|2020-11-23 08:58:00|4430.93|4430.93|4431.23|4431.23|4431.23|4431.23|4430.93|4430.93|0
1606121900000|2020-11-23 08:58:20|4431.44|4431.44|4432.17|4432.17|4432.17|4432.17|4431.44|4431.44|0
1606121910000|2020-11-23 08:58:30|4433.2|4433.2|4432.9|4432.9|4433.2|4433.2|4432.61|4432.61|0
1606121920000|2020-11-23 08:58:40|4433.2|4433.2|4433.49|4433.49|4433.49|4433.49|4433.2|4433.2|0
1606121930000|2020-11-23 08:58:50|4434.46|4434.46|4434.46|4434.46|4434.46|4434.46|4434.46|4434.46|0
1606121940000|2020-11-23 08:59:00|4433.97|4433.97|4433.39|4433.39|4433.97|4433.97|4433.39|4433.39|0
1606121950000|2020-11-23 08:59:10|4433.63|4433.63|4432.32|4432.32|4433.63|4433.63|4432.1|4432.1|0
1606121960000|2020-11-23 08:59:20|4432.97|4432.97|4434.19|4434.19|4434.19|4434.19|4432.97|4432.97|0
1606121970000|2020-11-23 08:59:30|4434.7|4434.7|4434.29|4434.29|4434.7|4434.7|4433.99|4433.99|0
1606121980000|2020-11-23 08:59:40|4434.07|4434.07|4433.12|4433.12|4434.07|4434.07|4433.12|4433.12|0
1606121990000|2020-11-23 08:59:50|4433.78|4433.78|4433.78|4433.78|4433.78|4433.78|4433.78|4433.78|0
1606122000000|2020-11-23 09:00:00|4433.48|4433.48|4433.9|4433.9|4433.9|4433.9|4433.24|4433.24|0
1606122010000|2020-11-23 09:00:10|4434.12|4434.12|4435.16|4435.16|4435.67|4435.67|4434.12|4434.12|0
1606122020000|2020-11-23 09:00:20|4434.57|4434.57|4435.26|4435.26|4435.26|4435.26|4434.57|4434.57|0
1606122030000|2020-11-23 09:00:30|4436.22|4436.22|4435.76|4435.76|4436.22|4436.22|4435.76|4435.76|0
1606122040000|2020-11-23 09:00:40|4434.28|4434.28|4435.04|4435.04|4435.04|4435.04|4434.06|4434.06|0
1606122050000|2020-11-23 09:00:50|4435.28|4435.28|4433.97|4433.97|4435.28|4435.28|4433.75|4433.75|0
1606122060000|2020-11-23 09:01:00|4434.4|4434.4|4433.28|4433.28|4434.4|4434.4|4433.28|4433.28|0
1606122070000|2020-11-23 09:01:10|4432.7|4432.7|4431.53|4431.53|4432.7|4432.7|4431.53|4431.53|0
1606122080000|2020-11-23 09:01:20|4430.95|4430.95|4430.51|4430.51|4430.95|4430.95|4430.51|4430.51|0
1606122090000|2020-11-23 09:01:30|4431.09|4431.09|4430.51|4430.51|4431.09|4431.09|4430.51|4430.51|0
1606122100000|2020-11-23 09:01:40|4430.02|4430.02|4430.02|4430.02|4430.02|4430.02|4430.02|4430.02|0
1606122110000|2020-11-23 09:01:50|4430.27|4430.27|4431.97|4431.97|4431.97|4431.97|4430.27|4430.27|0
1606122120000|2020-11-23 09:02:00|4430.51|4430.51|4430.29|4430.29|4430.51|4430.51|4430.29|4430.29|0
1606122130000|2020-11-23 09:02:10|4429.99|4429.99|4429.99|4429.99|4429.99|4429.99|4429.99|4429.99|0
1606122140000|2020-11-23 09:02:20|4429.7|4429.7|4429.19|4429.19|4429.7|4429.7|4429.19|4429.19|0
1606122150000|2020-11-23 09:02:30|4427.73|4427.73|4429.17|4429.17|4429.17|4429.17|4427.73|4427.73|0
1606122160000|2020-11-23 09:02:40|4429.46|4429.46|4429.22|4429.22|4429.46|4429.46|4429.22|4429.22|0
1606122170000|2020-11-23 09:02:50|4429.81|4429.81|4429.81|4429.81|4429.81|4429.81|4429.81|4429.81|0
1606122180000|2020-11-23 09:03:00|4429.22|4429.22|4428.82|4428.82|4429.22|4429.22|4428.82|4428.82|0
1606122190000|2020-11-23 09:03:10|4429.11|4429.11|4430.02|4430.02|4430.02|4430.02|4429.11|4429.11|0
1606122200000|2020-11-23 09:03:20|4430.7|4430.7|4430.94|4430.94|4430.94|4430.94|4430.7|4430.7|0
1606122210000|2020-11-23 09:03:30|4430.7|4430.7|4431.19|4431.19|4431.19|4431.19|4430.7|4430.7|0
1606122220000|2020-11-23 09:03:40|4431.84|4431.84|4432.52|4432.52|4432.52|4432.52|4431.84|4431.84|0
1606122230000|2020-11-23 09:03:50|4432.82|4432.82|4432.38|4432.38|4432.82|4432.82|4432.16|4432.16|0
1606122240000|2020-11-23 09:04:00|4432.09|4432.09|4431.84|4431.84|4432.09|4432.09|4431.84|4431.84|0
1606122250000|2020-11-23 09:04:10|4431.41|4431.41|4431.41|4431.41|4431.41|4431.41|4431.41|4431.41|0
1606122260000|2020-11-23 09:04:20|4431.19|4431.19|4430.17|4430.17|4431.19|4431.19|4430.17|4430.17|0
1606122270000|2020-11-23 09:04:30|4430.46|4430.46|4430.46|4430.46|4430.46|4430.46|4430.46|4430.46|0
1606122280000|2020-11-23 09:04:40|4430.24|4430.24|4429.95|4429.95|4430.24|4430.24|4429.95|4429.95|0
1606122290000|2020-11-23 09:04:50|4431.09|4431.09|4429.7|4429.7|4431.09|4431.09|4429.7|4429.7|0
1606122300000|2020-11-23 09:05:00|4430.43|4430.43|4431.31|4431.31|4431.31|4431.31|4430.43|4430.43|0
1606122310000|2020-11-23 09:05:10|4431.6|4431.6|4432.48|4432.48|4432.77|4432.77|4431.6|4431.6|0
1606122340000|2020-11-23 09:05:40|4433.45|4433.45|4433.45|4433.45|4433.45|4433.45|4433.45|4433.45|0
1606122350000|2020-11-23 09:05:50|4434.33|4434.33|4434.04|4434.04|4434.33|4434.33|4433.45|4433.45|0
1606122360000|2020-11-23 09:06:00|4434|4434|4434.46|4434.46|4434.46|4434.46|4434|4434|0
1606122370000|2020-11-23 09:06:10|4433.44|4433.44|4433.47|4433.47|4433.47|4433.47|4433|4433|0
1606122390000|2020-11-23 09:06:30|4433.76|4433.76|4433.76|4433.76|4433.76|4433.76|4433.76|4433.76|0
1606122420000|2020-11-23 09:07:00|4434|4434|4434.22|4434.22|4434.22|4434.22|4434|4434|0
1606122430000|2020-11-23 09:07:10|4434.51|4434.51|4434.7|4434.7|4435|4435|4434.22|4434.22|0
1606122450000|2020-11-23 09:07:30|4433.66|4433.66|4432.71|4432.71|4433.66|4433.66|4432.71|4432.71|0
1606122460000|2020-11-23 09:07:40|4432.95|4432.95|4432.95|4432.95|4432.95|4432.95|4432.95|4432.95|0
1606122470000|2020-11-23 09:07:50|4433.25|4433.25|4433.54|4433.54|4433.54|4433.54|4433.25|4433.25|0
1606122480000|2020-11-23 09:08:00|4433.05|4433.05|4432.25|4432.25|4433.05|4433.05|4432.25|4432.25|0
1606122490000|2020-11-23 09:08:10|4431.76|4431.76|4431.03|4431.03|4431.76|4431.76|4431.03|4431.03|0
1606122500000|2020-11-23 09:08:20|4431.33|4431.33|4432.64|4432.64|4432.64|4432.64|4431.33|4431.33|0
1606122510000|2020-11-23 09:08:30|4433.13|4433.13|4434.39|4434.39|4434.39|4434.39|4433.13|4433.13|0
1606122530000|2020-11-23 09:08:50|4434.61|4434.61|4434.56|4434.56|4435.44|4435.44|4434.56|4434.56|0
1606122540000|2020-11-23 09:09:00|4435.05|4435.05|4436.22|4436.22|4436.22|4436.22|4435.05|4435.05|0
1606122550000|2020-11-23 09:09:10|4436.51|4436.51|4436.51|4436.51|4436.51|4436.51|4436.51|4436.51|0
1606122560000|2020-11-23 09:09:20|4438.53|4438.53|4438.83|4438.83|4439.12|4439.12|4438.53|4438.53|0
1606122570000|2020-11-23 09:09:30|4439.12|4439.12|4439.41|4439.41|4439.41|4439.41|4439.12|4439.12|0
1606122580000|2020-11-23 09:09:40|4440.29|4440.29|4440|4440|4440.29|4440.29|4440|4440|0
1606122590000|2020-11-23 09:09:50|4440.48|4440.48|4441.07|4441.07|4441.66|4441.66|4440.48|4440.48|0
1606122600000|2020-11-23 09:10:00|4440.78|4440.78|4440.78|4440.78|4440.78|4440.78|4440.78|4440.78|0
1606122610000|2020-11-23 09:10:10|4440.48|4440.48|4440.48|4440.48|4440.48|4440.48|4440.48|4440.48|0
1606122620000|2020-11-23 09:10:20|4440.7|4440.7|4440.7|4440.7|4440.7|4440.7|4440.7|4440.7|0
1606122630000|2020-11-23 09:10:30|4441|4441|4441.29|4441.29|4441.29|4441.29|4441|4441|0
1606122640000|2020-11-23 09:10:40|4440.7|4440.7|4440.17|4440.17|4440.7|4440.7|4440.17|4440.17|0
1606122650000|2020-11-23 09:10:50|4440.41|4440.41|4440.41|4440.41|4440.41|4440.41|4440.41|4440.41|0
1606122660000|2020-11-23 09:11:00|4441|4441|4439.82|4439.82|4441|4441|4439.82|4439.82|0
1606122670000|2020-11-23 09:11:10|4440.12|4440.12|4440.7|4440.7|4440.7|4440.7|4440.12|4440.12|0
1606122680000|2020-11-23 09:11:20|4441.19|4441.19|4444.36|4444.36|4444.36|4444.36|4441.19|4441.19|0
1606122690000|2020-11-23 09:11:30|4444.37|4444.37|4444.61|4444.61|4444.61|4444.61|4444.37|4444.37|0
1606122700000|2020-11-23 09:11:40|4444.37|4444.37|4445.05|4445.05|4445.05|4445.05|4444.37|4444.37|0
1606122710000|2020-11-23 09:11:50|4445.27|4445.27|4445.86|4445.86|4445.86|4445.86|4445.27|4445.27|0
1606122720000|2020-11-23 09:12:00|4445.27|4445.27|4446.32|4446.32|4446.32|4446.32|4445.27|4445.27|0
1606122740000|2020-11-23 09:12:20|4446.97|4446.97|4446.56|4446.56|4446.97|4446.97|4446.53|4446.53|0
1606122770000|2020-11-23 09:12:50|4446.86|4446.86|4446.86|4446.86|4446.86|4446.86|4446.86|4446.86|0
1606122780000|2020-11-23 09:13:00|4446.56|4446.56|4446.66|4446.66|4447.27|4447.27|4446.37|4446.37|0
1606122790000|2020-11-23 09:13:10|4446.65|4446.65|4446.6|4446.6|4446.65|4446.65|4446.6|4446.6|0
1606122800000|2020-11-23 09:13:20|4445.8|4445.8|4447.09|4447.09|4447.09|4447.09|4445.56|4445.56|0
1606122830000|2020-11-23 09:13:50|4446.85|4446.85|4445.29|4445.29|4446.85|4446.85|4445.29|4445.29|0
1606122840000|2020-11-23 09:14:00|4445.58|4445.58|4445.82|4445.82|4446.31|4446.31|4445.58|4445.58|0
1606122850000|2020-11-23 09:14:10|4445.58|4445.58|4445.8|4445.8|4445.8|4445.8|4445.58|4445.58|0
1606122870000|2020-11-23 09:14:30|4448.38|4448.38|4451.63|4451.63|4451.63|4451.63|4448.38|4448.38|0
1606122890000|2020-11-23 09:14:50|4450.91|4450.91|4450.91|4450.91|4450.91|4450.91|4450.91|4450.91|0
1606122910000|2020-11-23 09:15:10|4451.15|4451.15|4452.25|4452.25|4452.25|4452.25|4451.15|4451.15|0
1606122920000|2020-11-23 09:15:20|4451.98|4451.98|4451.98|4451.98|4451.98|4451.98|4451.98|4451.98|0
1606122930000|2020-11-23 09:15:30|4451.74|4451.74|4451.44|4451.44|4451.74|4451.74|4451.44|4451.44|0
1606122940000|2020-11-23 09:15:40|4451.93|4451.93|4452.22|4452.22|4452.22|4452.22|4451.93|4451.93|0
1606122950000|2020-11-23 09:15:50|4451.93|4451.93|4451.93|4451.93|4451.93|4451.93|4451.93|4451.93|0
1606122960000|2020-11-23 09:16:00|4451.2|4451.2|4451.2|4451.2|4451.2|4451.2|4451.2|4451.2|0
1606122970000|2020-11-23 09:16:10|4452.66|4452.66|4452.66|4452.66|4452.66|4452.66|4452.66|4452.66|0
1606122980000|2020-11-23 09:16:20|4453.63|4453.63|4453.63|4453.63|4453.63|4453.63|4453.63|4453.63|0
1606122990000|2020-11-23 09:16:30|4452.56|4452.56|4452.32|4452.32|4452.56|4452.56|4451.74|4451.74|0
1606123000000|2020-11-23 09:16:40|4451.88|4451.88|4451.88|4451.88|4451.88|4451.88|4451.88|4451.88|0
1606123020000|2020-11-23 09:17:00|4451|4451|4450.99|4450.99|4451|4451|4450.99|4450.99|0
1606123030000|2020-11-23 09:17:10|4450.75|4450.75|4450.75|4450.75|4450.75|4450.75|4450.75|4450.75|0
1606123040000|2020-11-23 09:17:20|4450.51|4450.51|4450.51|4450.51|4450.51|4450.51|4450.51|4450.51|0
1606123050000|2020-11-23 09:17:30|4451.31|4451.31|4452.92|4452.92|4452.92|4452.92|4451.31|4451.31|0
1606123060000|2020-11-23 09:17:40|4453.36|4453.36|4455.4|4455.4|4455.4|4455.4|4453.36|4453.36|0
1606123080000|2020-11-23 09:18:00|4454.82|4454.82|4453.11|4453.11|4454.82|4454.82|4453.11|4453.11|0
1606123090000|2020-11-23 09:18:10|4452.87|4452.87|4450.53|4450.53|4452.87|4452.87|4450.53|4450.53|0
1606123100000|2020-11-23 09:18:20|4450.82|4450.82|4450.82|4450.82|4450.82|4450.82|4450.82|4450.82|0
1606123110000|2020-11-23 09:18:30|4451.48|4451.48|4451.77|4451.77|4451.77|4451.77|4451.48|4451.48|0
1606123120000|2020-11-23 09:18:40|4452.02|4452.02|4452.5|4452.5|4452.5|4452.5|4452.02|4452.02|0
1606123130000|2020-11-23 09:18:50|4452.79|4452.79|4452.31|4452.31|4452.79|4452.79|4452.31|4452.31|0
1606123140000|2020-11-23 09:19:00|4451.82|4451.82|4451.82|4451.82|4451.82|4451.82|4451.82|4451.82|0
1606123160000|2020-11-23 09:19:20|4450.95|4450.95|4450.73|4450.73|4450.95|4450.95|4450.73|4450.73|0
1606123170000|2020-11-23 09:19:30|4451.16|4451.16|4451.16|4451.16|4451.16|4451.16|4451.16|4451.16|0
1606123180000|2020-11-23 09:19:40|4450.9|4450.9|4450.9|4450.9|4450.9|4450.9|4450.9|4450.9|0
1606123190000|2020-11-23 09:19:50|4450.31|4450.31|4450.31|4450.31|4450.31|4450.31|4450.31|4450.31|0
1606123210000|2020-11-23 09:20:10|4450.02|4450.02|4450.84|4450.84|4450.84|4450.84|4450.02|4450.02|0
1606123220000|2020-11-23 09:20:20|4451.14|4451.14|4452.11|4452.11|4452.65|4452.65|4451.14|4451.14|0
1606123230000|2020-11-23 09:20:30|4451.89|4451.89|4451.89|4451.89|4451.89|4451.89|4451.89|4451.89|0
1606123240000|2020-11-23 09:20:40|4452.19|4452.19|4455.6|4455.6|4455.6|4455.6|4452.19|4452.19|0
1606123250000|2020-11-23 09:20:50|4455.84|4455.84|4455.84|4455.84|4455.84|4455.84|4455.84|4455.84|0
1606123260000|2020-11-23 09:21:00|4455.55|4455.55|4455.84|4455.84|4455.84|4455.84|4455.55|4455.55|0
1606123270000|2020-11-23 09:21:10|4455.82|4455.82|4454.7|4454.7|4455.82|4455.82|4454.7|4454.7|0
1606123280000|2020-11-23 09:21:20|4455.14|4455.14|4455.14|4455.14|4455.14|4455.14|4455.14|4455.14|0
1606123290000|2020-11-23 09:21:30|4455.72|4455.72|4454.75|4454.75|4455.72|4455.72|4454.75|4454.75|0
1606123300000|2020-11-23 09:21:40|4455.41|4455.41|4455.99|4455.99|4455.99|4455.99|4455.41|4455.41|0
1606123310000|2020-11-23 09:21:50|4455.12|4455.12|4456.29|4456.29|4456.29|4456.29|4455.12|4455.12|0
1606123350000|2020-11-23 09:22:30|4454.14|4454.14|4452.85|4452.85|4454.14|4454.14|4452.85|4452.85|0
1606123360000|2020-11-23 09:22:40|4452.56|4452.56|4452.56|4452.56|4452.56|4452.56|4452.56|4452.56|0
1606123370000|2020-11-23 09:22:50|4453.02|4453.02|4453.51|4453.51|4454.09|4454.09|4453.02|4453.02|0
1606123380000|2020-11-23 09:23:00|4452.78|4452.78|4452.05|4452.05|4452.78|4452.78|4452.05|4452.05|0
1606123400000|2020-11-23 09:23:20|4451.46|4451.46|4451.46|4451.46|4451.46|4451.46|4451.46|4451.46|0
1606123410000|2020-11-23 09:23:30|4451.22|4451.22|4452.12|4452.12|4452.12|4452.12|4451.22|4451.22|0
1606123420000|2020-11-23 09:23:40|4453.58|4453.58|4454.02|4454.02|4454.02|4454.02|4453.58|4453.58|0
1606123430000|2020-11-23 09:23:50|4453.14|4453.14|4453.14|4453.14|4453.14|4453.14|4453.14|4453.14|0
1606123440000|2020-11-23 09:24:00|4451.61|4451.61|4451.83|4451.83|4451.83|4451.83|4451.61|4451.61|0
1606123450000|2020-11-23 09:24:10|4451.58|4451.58|4451.36|4451.36|4451.58|4451.58|4451.36|4451.36|0
1606123460000|2020-11-23 09:24:20|4452.09|4452.09|4452.38|4452.38|4452.38|4452.38|4452.09|4452.09|0
1606123470000|2020-11-23 09:24:30|4453.26|4453.26|4453.26|4453.26|4453.26|4453.26|4453.26|4453.26|0
1606123480000|2020-11-23 09:24:40|4453.85|4453.85|4453.85|4453.85|4453.85|4453.85|4453.85|4453.85|0
1606123490000|2020-11-23 09:24:50|4454.73|4454.73|4454.43|4454.43|4454.73|4454.73|4454.43|4454.43|0
1606123500000|2020-11-23 09:25:00|4455.31|4455.31|4456.06|4456.06|4456.35|4456.35|4455.31|4455.31|0
1606123510000|2020-11-23 09:25:10|4454.99|4454.99|4453.94|4453.94|4454.99|4454.99|4453.94|4453.94|0
1606123530000|2020-11-23 09:25:30|4453.36|4453.36|4453.36|4453.36|4453.36|4453.36|4453.36|4453.36|0
1606123540000|2020-11-23 09:25:40|4453.14|4453.14|4452.89|4452.89|4453.14|4453.14|4452.67|4452.67|0
1606123550000|2020-11-23 09:25:50|4453.33|4453.33|4453.11|4453.11|4453.57|4453.57|4453.11|4453.11|0
1606123560000|2020-11-23 09:26:00|4452.89|4452.89|4449.41|4449.41|4452.89|4452.89|4449.41|4449.41|0
1606123570000|2020-11-23 09:26:10|4448.02|4448.02|4448.02|4448.02|4448.02|4448.02|4448.02|4448.02|0
1606123580000|2020-11-23 09:26:20|4448.61|4448.61|4448.61|4448.61|4448.61|4448.61|4448.61|4448.61|0
1606123590000|2020-11-23 09:26:30|4448.58|4448.58|4446.97|4446.97|4448.58|4448.58|4446.97|4446.97|0
1606123600000|2020-11-23 09:26:40|4446.53|4446.53|4446.29|4446.29|4446.53|4446.53|4446.29|4446.29|0
1606123610000|2020-11-23 09:26:50|4445.83|4445.83|4445.83|4445.83|4445.83|4445.83|4445.83|4445.83|0
1606123630000|2020-11-23 09:27:10|4445.17|4445.17|4445.17|4445.17|4445.17|4445.17|4445.17|4445.17|0
1606123650000|2020-11-23 09:27:30|4445.83|4445.83|4445.83|4445.83|4445.83|4445.83|4445.83|4445.83|0
1606123660000|2020-11-23 09:27:40|4446.31|4446.31|4446.31|4446.31|4446.31|4446.31|4446.31|4446.31|0
1606123670000|2020-11-23 09:27:50|4446.61|4446.61|4446.71|4446.71|4446.71|4446.71|4446.49|4446.49|0
1606123680000|2020-11-23 09:28:00|4447|4447|4447.29|4447.29|4447.29|4447.29|4447|4447|0
1606123690000|2020-11-23 09:28:10|4447.78|4447.78|4447.48|4447.48|4447.78|4447.78|4447.48|4447.48|0
1606123700000|2020-11-23 09:28:20|4447.78|4447.78|4447.96|4447.96|4448.25|4448.25|4447.78|4447.78|0
1606123710000|2020-11-23 09:28:30|4448.25|4448.25|4448.25|4448.25|4448.25|4448.25|4448.25|4448.25|0
1606123720000|2020-11-23 09:28:40|4448.27|4448.27|4448.82|4448.82|4448.82|4448.82|4448.27|4448.27|0
1606123740000|2020-11-23 09:29:00|4448.75|4448.75|4449.77|4449.77|4449.77|4449.77|4448.75|4448.75|0
1606123750000|2020-11-23 09:29:10|4449.21|4449.21|4449.21|4449.21|4449.21|4449.21|4449.21|4449.21|0
1606123760000|2020-11-23 09:29:20|4449.69|4449.69|4450.57|4450.57|4450.57|4450.57|4449.69|4449.69|0
1606123770000|2020-11-23 09:29:30|4449.98|4449.98|4449.74|4449.74|4449.98|4449.98|4449.74|4449.74|0
1606123780000|2020-11-23 09:29:40|4449.45|4449.45|4448.86|4448.86|4449.45|4449.45|4448.86|4448.86|0
1606123790000|2020-11-23 09:29:50|4448.64|4448.64|4448.88|4448.88|4448.88|4448.88|4448.64|4448.64|0
1606123800000|2020-11-23 09:30:00|4448.66|4448.66|4449.61|4449.61|4450.2|4450.2|4448.37|4448.37|0
1606123810000|2020-11-23 09:30:10|4449.17|4449.17|4449.17|4449.17|4449.17|4449.17|4449.17|4449.17|0
1606123830000|2020-11-23 09:30:30|4448.59|4448.59|4449.47|4449.47|4449.47|4449.47|4448.37|4448.37|0
1606123840000|2020-11-23 09:30:40|4449.46|4449.46|4449.51|4449.51|4449.51|4449.51|4448.28|4448.28|0
1606123850000|2020-11-23 09:30:50|4449.8|4449.8|4449.78|4449.78|4449.8|4449.8|4449.78|4449.78|0
1606123860000|2020-11-23 09:31:00|4449.82|4449.82|4450.28|4450.28|4450.28|4450.28|4449.82|4449.82|0
1606123870000|2020-11-23 09:31:10|4449.36|4449.36|4447.33|4447.33|4449.36|4449.36|4446.75|4446.75|0
1606123880000|2020-11-23 09:31:20|4446.46|4446.46|4446.46|4446.46|4446.46|4446.46|4446.46|4446.46|0
1606123900000|2020-11-23 09:31:40|4445.99|4445.99|4446.21|4446.21|4446.21|4446.21|4445.99|4445.99|0
1606123910000|2020-11-23 09:31:50|4445.92|4445.92|4446.29|4446.29|4446.29|4446.29|4445.7|4445.7|0
1606123920000|2020-11-23 09:32:00|4446.8|4446.8|4446.21|4446.21|4446.8|4446.8|4446.21|4446.21|0
1606123930000|2020-11-23 09:32:10|4445.41|4445.41|4445.41|4445.41|4445.41|4445.41|4445.41|4445.41|0
1606123940000|2020-11-23 09:32:20|4445.11|4445.11|4444.65|4444.65|4445.11|4445.11|4444.65|4444.65|0
1606123950000|2020-11-23 09:32:30|4444.43|4444.43|4445.02|4445.02|4445.02|4445.02|4444.43|4444.43|0
1606123960000|2020-11-23 09:32:40|4444.73|4444.73|4446.58|4446.58|4446.58|4446.58|4444.73|4444.73|0
1606123970000|2020-11-23 09:32:50|4446.55|4446.55|4446.55|4446.55|4446.55|4446.55|4446.55|4446.55|0
1606123980000|2020-11-23 09:33:00|4446.4|4446.4|4447.77|4447.77|4447.77|4447.77|4446.4|4446.4|0
1606124000000|2020-11-23 09:33:20|4447.76|4447.76|4447.76|4447.76|4447.76|4447.76|4447.76|4447.76|0
1606124020000|2020-11-23 09:33:40|4446.13|4446.13|4445.4|4445.4|4446.13|4446.13|4445.4|4445.4|0
1606124030000|2020-11-23 09:33:50|4445.38|4445.38|4445.38|4445.38|4445.38|4445.38|4445.38|4445.38|0
1606124040000|2020-11-23 09:34:00|4446.67|4446.67|4445.65|4445.65|4446.92|4446.92|4445.65|4445.65|0
1606124060000|2020-11-23 09:34:20|4445.33|4445.33|4445.58|4445.58|4445.58|4445.58|4445|4445|0
1606124070000|2020-11-23 09:34:30|4444.61|4444.61|4444.75|4444.75|4444.75|4444.75|4444.03|4444.03|0
1606124080000|2020-11-23 09:34:40|4444.97|4444.97|4444.68|4444.68|4444.97|4444.97|4444.68|4444.68|0
1606124090000|2020-11-23 09:34:50|4445.73|4445.73|4445.73|4445.73|4445.73|4445.73|4445.73|4445.73|0
1606124100000|2020-11-23 09:35:00|4446.31|4446.31|4446.31|4446.31|4446.31|4446.31|4446.31|4446.31|0
1606124110000|2020-11-23 09:35:10|4445.14|4445.14|4445.44|4445.44|4445.44|4445.44|4445.14|4445.14|0
1606124120000|2020-11-23 09:35:20|4445|4445|4444.41|4444.41|4445|4445|4444.41|4444.41|0
1606124130000|2020-11-23 09:35:30|4444.17|4444.17|4444.79|4444.79|4444.79|4444.79|4444.17|4444.17|0
1606124140000|2020-11-23 09:35:40|4445.23|4445.23|4445.48|4445.48|4445.48|4445.48|4445.23|4445.23|0
1606124150000|2020-11-23 09:35:50|4445.69|4445.69|4446.16|4446.16|4446.16|4446.16|4445.69|4445.69|0
1606124160000|2020-11-23 09:36:00|4445.94|4445.94|4446.16|4446.16|4446.16|4446.16|4445.94|4445.94|0
1606124180000|2020-11-23 09:36:20|4445.86|4445.86|4446.57|4446.57|4446.57|4446.57|4445.86|4445.86|0
1606124190000|2020-11-23 09:36:30|4446.27|4446.27|4447.32|4447.32|4447.32|4447.32|4446.27|4446.27|0
1606124200000|2020-11-23 09:36:40|4447.56|4447.56|4447.86|4447.86|4447.86|4447.86|4447.56|4447.56|0
1606124210000|2020-11-23 09:36:50|4448.3|4448.3|4448.55|4448.55|4448.55|4448.55|4448.26|4448.26|0
1606124220000|2020-11-23 09:37:00|4448.26|4448.26|4447.94|4447.94|4448.53|4448.53|4447.94|4447.94|0
1606124230000|2020-11-23 09:37:10|4447.72|4447.72|4447.43|4447.43|4447.72|4447.72|4447.43|4447.43|0
1606124240000|2020-11-23 09:37:20|4447.65|4447.65|4447.41|4447.41|4447.65|4447.65|4447.41|4447.41|0
1606124250000|2020-11-23 09:37:30|4447.65|4447.65|4448.48|4448.48|4448.48|4448.48|4447.65|4447.65|0
1606124260000|2020-11-23 09:37:40|4447.99|4447.99|4447.19|4447.19|4447.99|4447.99|4447.19|4447.19|0
1606124270000|2020-11-23 09:37:50|4446.36|4446.36|4446.89|4446.89|4446.89|4446.89|4446.36|4446.36|0
1606124280000|2020-11-23 09:38:00|4447.19|4447.19|4449.45|4449.45|4449.74|4449.74|4447.19|4447.19|0
1606124290000|2020-11-23 09:38:10|4449.16|4449.16|4448.11|4448.11|4449.16|4449.16|4448.11|4448.11|0
1606124300000|2020-11-23 09:38:20|4447.89|4447.89|4446.65|4446.65|4447.89|4447.89|4446.65|4446.65|0
1606124320000|2020-11-23 09:38:40|4446.89|4446.89|4446.65|4446.65|4446.89|4446.89|4446.65|4446.65|0
1606124330000|2020-11-23 09:38:50|4446.94|4446.94|4447.48|4447.48|4447.77|4447.77|4446.94|4446.94|0
1606124350000|2020-11-23 09:39:10|4447.77|4447.77|4447.19|4447.19|4447.77|4447.77|4447.19|4447.19|0
1606124360000|2020-11-23 09:39:20|4447.67|4447.67|4447.67|4447.67|4447.67|4447.67|4447.67|4447.67|0
1606124370000|2020-11-23 09:39:30|4447.89|4447.89|4447.41|4447.41|4447.89|4447.89|4447.41|4447.41|0
1606124390000|2020-11-23 09:39:50|4446.75|4446.75|4449.11|4449.11|4449.11|4449.11|4446.75|4446.75|0
1606124400000|2020-11-23 09:40:00|4449.6|4449.6|4449.21|4449.21|4449.87|4449.87|4449.21|4449.21|0
1606124410000|2020-11-23 09:40:10|4448.73|4448.73|4448.73|4448.73|4448.73|4448.73|4448.73|4448.73|0
1606124420000|2020-11-23 09:40:20|4448.49|4448.49|4447.9|4447.9|4448.49|4448.49|4447.9|4447.9|0
1606124430000|2020-11-23 09:40:30|4447.68|4447.68|4447.98|4447.98|4447.98|4447.98|4447.68|4447.68|0
1606124440000|2020-11-23 09:40:40|4448.17|4448.17|4448.17|4448.17|4448.17|4448.17|4448.17|4448.17|0
1606124450000|2020-11-23 09:40:50|4447.68|4447.68|4447.98|4447.98|4447.98|4447.98|4447.68|4447.68|0
1606124460000|2020-11-23 09:41:00|4448.41|4448.41|4447.98|4447.98|4448.41|4448.41|4447.98|4447.98|0
1606124470000|2020-11-23 09:41:10|4447.76|4447.76|4447.19|4447.19|4447.76|4447.76|4446.95|4446.95|0
1606124480000|2020-11-23 09:41:20|4446.95|4446.95|4446.95|4446.95|4446.95|4446.95|4446.95|4446.95|0
1606124490000|2020-11-23 09:41:30|4447.17|4447.17|4447.71|4447.71|4447.71|4447.71|4446.93|4446.93|0
1606124500000|2020-11-23 09:41:40|4448|4448|4448|4448|4448|4448|4448|4448|0
1606124510000|2020-11-23 09:41:50|4447.76|4447.76|4448.46|4448.46|4448.46|4448.46|4447.76|4447.76|0
1606124530000|2020-11-23 09:42:10|4448.51|4448.51|4448.54|4448.54|4448.54|4448.54|4448.5|4448.5|0
1606124540000|2020-11-23 09:42:20|4448.45|4448.45|4447.41|4447.41|4448.45|4448.45|4447.41|4447.41|0
1606124550000|2020-11-23 09:42:30|4447.19|4447.19|4447.49|4447.49|4447.49|4447.49|4447.19|4447.19|0
1606124560000|2020-11-23 09:42:40|4447.66|4447.66|4446.52|4446.52|4447.66|4447.66|4446.52|4446.52|0
1606124570000|2020-11-23 09:42:50|4446.48|4446.48|4444.34|4444.34|4446.48|4446.48|4444.34|4444.34|0
1606124580000|2020-11-23 09:43:00|4444.12|4444.12|4442.51|4442.51|4444.12|4444.12|4442.51|4442.51|0
1606124590000|2020-11-23 09:43:10|4441.92|4441.92|4441.92|4441.92|4441.92|4441.92|4441.92|4441.92|0
1606124600000|2020-11-23 09:43:20|4442.16|4442.16|4442.17|4442.17|4442.17|4442.17|4442.16|4442.16|0
1606124610000|2020-11-23 09:43:30|4441.73|4441.73|4442.25|4442.25|4442.25|4442.25|4441.73|4441.73|0
1606124620000|2020-11-23 09:43:40|4442.97|4442.97|4443.17|4443.17|4443.17|4443.17|4442.97|4442.97|0
1606124630000|2020-11-23 09:43:50|4443.65|4443.65|4443.17|4443.17|4443.65|4443.65|4443.17|4443.17|0
1606124640000|2020-11-23 09:44:00|4443.46|4443.46|4444.05|4444.05|4444.05|4444.05|4443.46|4443.46|0
1606124660000|2020-11-23 09:44:20|4443.46|4443.46|4443.46|4443.46|4443.46|4443.46|4443.46|4443.46|0
1606124670000|2020-11-23 09:44:30|4443.75|4443.75|4443.54|4443.54|4443.75|4443.75|4443.54|4443.54|0
1606124680000|2020-11-23 09:44:40|4443.83|4443.83|4445.19|4445.19|4445.19|4445.19|4443.83|4443.83|0
1606124690000|2020-11-23 09:44:50|4444.27|4444.27|4445.43|4445.43|4445.43|4445.43|4444.27|4444.27|0
1606124700000|2020-11-23 09:45:00|4445.73|4445.73|4446.84|4446.84|4446.84|4446.84|4445.73|4445.73|0
1606124710000|2020-11-23 09:45:10|4447.33|4447.33|4447.33|4447.33|4447.33|4447.33|4447.33|4447.33|0
1606124720000|2020-11-23 09:45:20|4448.21|4448.21|4449.09|4449.09|4449.09|4449.09|4448.21|4448.21|0
1606124730000|2020-11-23 09:45:30|4448.79|4448.79|4448.79|4448.79|4448.79|4448.79|4448.79|4448.79|0
1606124740000|2020-11-23 09:45:40|4449.04|4449.04|4449.04|4449.04|4449.04|4449.04|4449.04|4449.04|0
1606124750000|2020-11-23 09:45:50|4449.28|4449.28|4451.59|4451.59|4451.59|4451.59|4449.28|4449.28|0
1606124760000|2020-11-23 09:46:00|4451.35|4451.35|4451.35|4451.35|4451.57|4451.57|4451.28|4451.28|0
1606124770000|2020-11-23 09:46:10|4451.13|4451.13|4451.13|4451.13|4451.13|4451.13|4451.13|4451.13|0
1606124780000|2020-11-23 09:46:20|4450.62|4450.62|4449.3|4449.3|4450.62|4450.62|4449.3|4449.3|0
1606124790000|2020-11-23 09:46:30|4449.88|4449.88|4449.85|4449.85|4449.88|4449.88|4449.85|4449.85|0
1606124800000|2020-11-23 09:46:40|4449.36|4449.36|4450.87|4450.87|4450.87|4450.87|4449.36|4449.36|0
1606124810000|2020-11-23 09:46:50|4450.58|4450.58|4450.87|4450.87|4450.87|4450.87|4450.58|4450.58|0
1606124820000|2020-11-23 09:47:00|4450.98|4450.98|4450.98|4450.98|4450.98|4450.98|4450.98|4450.98|0
1606124830000|2020-11-23 09:47:10|4450.76|4450.76|4449.3|4449.3|4450.76|4450.76|4449.3|4449.3|0
1606124840000|2020-11-23 09:47:20|4449.33|4449.33|4448.56|4448.56|4449.33|4449.33|4448.56|4448.56|0
1606124850000|2020-11-23 09:47:30|4447.97|4447.97|4447.97|4447.97|4447.97|4447.97|4447.97|4447.97|0
1606124860000|2020-11-23 09:47:40|4447.24|4447.24|4446.37|4446.37|4447.24|4447.24|4446.37|4446.37|0
1606124870000|2020-11-23 09:47:50|4446.58|4446.58|4446.88|4446.88|4446.88|4446.88|4446.58|4446.58|0
1606124880000|2020-11-23 09:48:00|4446.64|4446.64|4446.64|4446.64|4446.64|4446.64|4446.64|4446.64|0
1606124890000|2020-11-23 09:48:10|4447.41|4447.41|4447.45|4447.45|4447.45|4447.45|4447.41|4447.41|0
1606124900000|2020-11-23 09:48:20|4447.89|4447.89|4447.89|4447.89|4447.89|4447.89|4447.89|4447.89|0
1606124910000|2020-11-23 09:48:30|4447.67|4447.67|4447.67|4447.67|4447.67|4447.67|4447.67|4447.67|0
1606124930000|2020-11-23 09:48:50|4447.45|4447.45|4446.73|4446.73|4447.45|4447.45|4446.73|4446.73|0
1606124940000|2020-11-23 09:49:00|4446.51|4446.51|4445.34|4445.34|4446.51|4446.51|4445.34|4445.34|0
1606124950000|2020-11-23 09:49:10|4445.31|4445.31|4445.3|4445.3|4445.31|4445.31|4445.29|4445.29|0
1606124960000|2020-11-23 09:49:20|4445.31|4445.31|4445.1|4445.1|4445.31|4445.31|4445.1|4445.1|0
1606124970000|2020-11-23 09:49:30|4444.66|4444.66|4444.66|4444.66|4444.66|4444.66|4444.66|4444.66|0
1606124980000|2020-11-23 09:49:40|4445.53|4445.53|4445.83|4445.83|4445.83|4445.83|4445.53|4445.53|0
1606124990000|2020-11-23 09:49:50|4445.61|4445.61|4446.41|4446.41|4446.41|4446.41|4445.61|4445.61|0
1606125000000|2020-11-23 09:50:00|4447.07|4447.07|4445.83|4445.83|4447.07|4447.07|4445.53|4445.53|0
1606125010000|2020-11-23 09:50:10|4446.6|4446.6|4446.6|4446.6|4446.6|4446.6|4446.6|4446.6|0
1606125020000|2020-11-23 09:50:20|4446.17|4446.17|4446.12|4446.12|4446.17|4446.17|4445.68|4445.68|0
1606125030000|2020-11-23 09:50:30|4445.9|4445.9|4445.31|4445.31|4445.9|4445.9|4445.31|4445.31|0
1606125040000|2020-11-23 09:50:40|4445.8|4445.8|4446.09|4446.09|4446.09|4446.09|4445.8|4445.8|0
1606125050000|2020-11-23 09:50:50|4445.37|4445.37|4445.37|4445.37|4445.37|4445.37|4445.37|4445.37|0
1606125080000|2020-11-23 09:51:20|4445.15|4445.15|4445.15|4445.15|4445.15|4445.15|4445.15|4445.15|0
1606125090000|2020-11-23 09:51:30|4445.37|4445.37|4445.15|4445.15|4445.37|4445.37|4445.15|4445.15|0
1606125100000|2020-11-23 09:51:40|4445.61|4445.61|4445.61|4445.61|4445.61|4445.61|4445.61|4445.61|0
1606125110000|2020-11-23 09:51:50|4445.9|4445.9|4445.37|4445.37|4445.95|4445.95|4445.37|4445.37|0
1606125120000|2020-11-23 09:52:00|4445.66|4445.66|4445.66|4445.66|4445.66|4445.66|4445.66|4445.66|0
1606125130000|2020-11-23 09:52:10|4445.65|4445.65|4446.1|4446.1|4446.1|4446.1|4445.65|4445.65|0
1606125150000|2020-11-23 09:52:30|4445.88|4445.88|4445.88|4445.88|4446.1|4446.1|4445.88|4445.88|0
1606125160000|2020-11-23 09:52:40|4445.64|4445.64|4446.12|4446.12|4446.12|4446.12|4445.64|4445.64|0
1606125170000|2020-11-23 09:52:50|4446.41|4446.41|4446.17|4446.17|4446.41|4446.41|4446.17|4446.17|0
1606125180000|2020-11-23 09:53:00|4447.56|4447.56|4448.38|4448.38|4448.38|4448.38|4447.56|4447.56|0
1606125200000|2020-11-23 09:53:20|4446.93|4446.93|4446.63|4446.63|4446.93|4446.93|4446.63|4446.63|0
1606125210000|2020-11-23 09:53:30|4446.41|4446.41|4448.46|4448.46|4448.46|4448.46|4446.17|4446.17|0
1606125220000|2020-11-23 09:53:40|4448.6|4448.6|4448.6|4448.6|4448.6|4448.6|4448.6|4448.6|0
1606125230000|2020-11-23 09:53:50|4448.9|4448.9|4449.14|4449.14|4449.14|4449.14|4448.9|4448.9|0
1606125240000|2020-11-23 09:54:00|4448.85|4448.85|4449.14|4449.14|4449.14|4449.14|4448.85|4448.85|0
1606125260000|2020-11-23 09:54:20|4449.43|4449.43|4449.43|4449.43|4449.43|4449.43|4449.43|4449.43|0
1606125280000|2020-11-23 09:54:40|4449.19|4449.19|4447.95|4447.95|4449.19|4449.19|4447.95|4447.95|0
1606125290000|2020-11-23 09:54:50|4448.16|4448.16|4447.68|4447.68|4448.16|4448.16|4447.68|4447.68|0
1606125310000|2020-11-23 09:55:10|4447.92|4447.92|4447.92|4447.92|4447.92|4447.92|4447.92|4447.92|0
1606125320000|2020-11-23 09:55:20|4447.63|4447.63|4447.63|4447.63|4447.63|4447.63|4447.63|4447.63|0
1606125340000|2020-11-23 09:55:40|4447.41|4447.41|4446.71|4446.71|4447.41|4447.41|4445.98|4445.98|0
1606125350000|2020-11-23 09:55:50|4447.14|4447.14|4447.73|4447.73|4447.73|4447.73|4447.14|4447.14|0
1606125380000|2020-11-23 09:56:20|4447.14|4447.14|4446.93|4446.93|4447.14|4447.14|4446.93|4446.93|0
1606125390000|2020-11-23 09:56:30|4446.71|4446.71|4446.71|4446.71|4446.71|4446.71|4446.71|4446.71|0
1606125400000|2020-11-23 09:56:40|4446.24|4446.24|4446.24|4446.24|4446.24|4446.24|4446.24|4446.24|0
1606125420000|2020-11-23 09:57:00|4446|4446|4446|4446|4446|4446|4446|4446|0
1606125440000|2020-11-23 09:57:20|4446.24|4446.24|4447.17|4447.17|4447.17|4447.17|4446.24|4446.24|0
1606125450000|2020-11-23 09:57:30|4447.46|4447.46|4446.88|4446.88|4447.46|4447.46|4446.88|4446.88|0
1606125460000|2020-11-23 09:57:40|4446.86|4446.86|4446.62|4446.62|4446.86|4446.86|4446.62|4446.62|0
1606125470000|2020-11-23 09:57:50|4446.86|4446.86|4446.86|4446.86|4446.86|4446.86|4446.86|4446.86|0
1606125480000|2020-11-23 09:58:00|4446.62|4446.62|4447.06|4447.06|4447.06|4447.06|4446.62|4446.62|0
1606125490000|2020-11-23 09:58:10|4447.3|4447.3|4447.08|4447.08|4447.3|4447.3|4447.08|4447.08|0
1606125520000|2020-11-23 09:58:40|4447.56|4447.56|4448.44|4448.44|4448.44|4448.44|4447.56|4447.56|0
1606125530000|2020-11-23 09:58:50|4449.59|4449.59|4450.17|4450.17|4450.17|4450.17|4449.59|4449.59|0
1606125550000|2020-11-23 09:59:10|4450.41|4450.41|4450.41|4450.41|4450.41|4450.41|4450.41|4450.41|0
1606125560000|2020-11-23 09:59:20|4450.17|4450.17|4449.95|4449.95|4450.17|4450.17|4449.95|4449.95|0
1606125570000|2020-11-23 09:59:30|4450.39|4450.39|4450.68|4450.68|4450.68|4450.68|4450.39|4450.39|0
1606125580000|2020-11-23 09:59:40|4451.27|4451.27|4451.27|4451.27|4451.27|4451.27|4451.27|4451.27|0
1606125590000|2020-11-23 09:59:50|4451.86|4451.86|4452.05|4452.05|4452.34|4452.34|4451.86|4451.86|0
1606125600000|2020-11-23 10:00:00|4452.27|4452.27|4453.15|4453.15|4453.36|4453.36|4452.27|4452.27|0
1606125610000|2020-11-23 10:00:10|4452.9|4452.9|4452.9|4452.9|4452.9|4452.9|4452.9|4452.9|0
1606125620000|2020-11-23 10:00:20|4452.46|4452.46|4452.46|4452.46|4452.46|4452.46|4452.46|4452.46|0
1606125640000|2020-11-23 10:00:40|4451.66|4451.66|4451.66|4451.66|4451.66|4451.66|4451.66|4451.66|0
1606125660000|2020-11-23 10:01:00|4450.93|4450.93|4450.93|4450.93|4450.93|4450.93|4450.93|4450.93|0
1606125670000|2020-11-23 10:01:10|4451.17|4451.17|4451.17|4451.17|4451.17|4451.17|4451.17|4451.17|0
1606125700000|2020-11-23 10:01:40|4450.88|4450.88|4450.96|4450.96|4450.96|4450.96|4450.37|4450.37|0
1606125710000|2020-11-23 10:01:50|4450.74|4450.74|4450.44|4450.44|4450.74|4450.74|4450.44|4450.44|0
1606125720000|2020-11-23 10:02:00|4451.03|4451.03|4450.74|4450.74|4451.03|4451.03|4450.74|4450.74|0
1606125730000|2020-11-23 10:02:10|4450.44|4450.44|4450.44|4450.44|4450.44|4450.44|4450.44|4450.44|0
1606125750000|2020-11-23 10:02:30|4450.74|4450.74|4450.81|4450.81|4450.81|4450.81|4450.52|4450.52|0
1606125760000|2020-11-23 10:02:40|4450.52|4450.52|4450.52|4450.52|4450.52|4450.52|4450.52|4450.52|0
1606125800000|2020-11-23 10:03:20|4450.53|4450.53|4450.52|4450.52|4450.53|4450.53|4450.52|4450.52|0
1606125810000|2020-11-23 10:03:30|4448.41|4448.41|4448.11|4448.11|4448.41|4448.41|4448.11|4448.11|0
1606125820000|2020-11-23 10:03:40|4448.1|4448.1|4447.8|4447.8|4448.1|4448.1|4447.8|4447.8|0
1606125830000|2020-11-23 10:03:50|4448.1|4448.1|4448.56|4448.56|4448.56|4448.56|4448.1|4448.1|0
1606125840000|2020-11-23 10:04:00|4448.85|4448.85|4448.85|4448.85|4448.85|4448.85|4448.85|4448.85|0
1606125850000|2020-11-23 10:04:10|4449.44|4449.44|4449.44|4449.44|4449.44|4449.44|4449.44|4449.44|0
1606125860000|2020-11-23 10:04:20|4449.65|4449.65|4451.6|4451.6|4451.6|4451.6|4449.65|4449.65|0
1606125870000|2020-11-23 10:04:30|4451.85|4451.85|4451.6|4451.6|4451.85|4451.85|4451.6|4451.6|0
1606125880000|2020-11-23 10:04:40|4451.9|4451.9|4452.55|4452.55|4452.55|4452.55|4451.9|4451.9|0
1606125890000|2020-11-23 10:04:50|4452.85|4452.85|4453.14|4453.14|4453.14|4453.14|4452.85|4452.85|0
1606125900000|2020-11-23 10:05:00|4453.43|4453.43|4453.43|4453.43|4453.43|4453.43|4453.43|4453.43|0
1606125910000|2020-11-23 10:05:10|4453.14|4453.14|4453.14|4453.14|4453.14|4453.14|4453.14|4453.14|0
1606125920000|2020-11-23 10:05:20|4452.48|4452.48|4452.48|4452.48|4452.48|4452.48|4452.48|4452.48|0
1606125930000|2020-11-23 10:05:30|4451.97|4451.97|4451.24|4451.24|4451.97|4451.97|4450.95|4450.95|0
1606125940000|2020-11-23 10:05:40|4451.54|4451.54|4450.95|4450.95|4451.54|4451.54|4450.95|4450.95|0
1606125950000|2020-11-23 10:05:50|4451.24|4451.24|4451.24|4451.24|4451.24|4451.24|4451.24|4451.24|0
1606125970000|2020-11-23 10:06:10|4450.88|4450.88|4450.66|4450.66|4450.88|4450.88|4450.66|4450.66|0
1606125980000|2020-11-23 10:06:20|4451.61|4451.61|4451.61|4451.61|4451.61|4451.61|4451.61|4451.61|0
1606125990000|2020-11-23 10:06:30|4452.34|4452.34|4452.63|4452.63|4452.63|4452.63|4452.34|4452.34|0
1606126000000|2020-11-23 10:06:40|4452.34|4452.34|4452.34|4452.34|4452.34|4452.34|4452.34|4452.34|0
1606126010000|2020-11-23 10:06:50|4452.3|4452.3|4452.3|4452.3|4452.3|4452.3|4452.3|4452.3|0
1606126020000|2020-11-23 10:07:00|4452.51|4452.51|4453.75|4453.75|4453.75|4453.75|4452.51|4452.51|0
1606126040000|2020-11-23 10:07:20|4453.97|4453.97|4453.97|4453.97|4453.97|4453.97|4453.97|4453.97|0
1606126060000|2020-11-23 10:07:40|4453.75|4453.75|4453.75|4453.75|4453.75|4453.75|4453.75|4453.75|0
1606126080000|2020-11-23 10:08:00|4454.27|4454.27|4454.49|4454.49|4454.49|4454.49|4454.27|4454.27|0
1606126090000|2020-11-23 10:08:10|4454.27|4454.27|4454.27|4454.27|4454.27|4454.27|4454.27|4454.27|0
1606126130000|2020-11-23 10:08:50|4454.75|4454.75|4453.92|4453.92|4454.75|4454.75|4453.92|4453.92|0
1606126140000|2020-11-23 10:09:00|4453.7|4453.7|4453.7|4453.7|4453.7|4453.7|4453.7|4453.7|0
1606126150000|2020-11-23 10:09:10|4453.41|4453.41|4452.71|4452.71|4453.41|4453.41|4452.71|4452.71|0
1606126160000|2020-11-23 10:09:20|4452.12|4452.12|4452.12|4452.12|4452.12|4452.12|4452.12|4452.12|0
1606126180000|2020-11-23 10:09:40|4451.46|4451.46|4450.8|4450.8|4451.46|4451.46|4450.58|4450.58|0
1606126190000|2020-11-23 10:09:50|4450.51|4450.51|4451.1|4451.1|4451.1|4451.1|4450.51|4450.51|0
1606126210000|2020-11-23 10:10:10|4450.61|4450.61|4450.85|4450.85|4450.85|4450.85|4450.61|4450.61|0
1606126220000|2020-11-23 10:10:20|4451.53|4451.53|4451.53|4451.53|4451.53|4451.53|4451.53|4451.53|0
1606126240000|2020-11-23 10:10:40|4451.24|4451.24|4451.02|4451.02|4451.24|4451.24|4451.02|4451.02|0
1606126260000|2020-11-23 10:11:00|4450.3|4450.3|4450.08|4450.08|4450.3|4450.3|4449.83|4449.83|0
1606126270000|2020-11-23 10:11:10|4450.03|4450.03|4450.02|4450.02|4450.03|4450.03|4450.02|4450.02|0
1606126300000|2020-11-23 10:11:40|4450.31|4450.31|4450.31|4450.31|4450.31|4450.31|4450.31|4450.31|0
1606126320000|2020-11-23 10:12:00|4450.09|4450.09|4450.31|4450.31|4450.31|4450.31|4450.09|4450.09|0
1606126330000|2020-11-23 10:12:10|4450.56|4450.56|4451.87|4451.87|4451.87|4451.87|4450.56|4450.56|0
1606126340000|2020-11-23 10:12:20|4452.17|4452.17|4452.17|4452.17|4452.46|4452.46|4452.17|4452.17|0
1606126350000|2020-11-23 10:12:30|4452.46|4452.46|4452.75|4452.75|4452.75|4452.75|4452.46|4452.46|0
1606126360000|2020-11-23 10:12:40|4452.46|4452.46|4452.46|4452.46|4452.46|4452.46|4452.46|4452.46|0
1606126380000|2020-11-23 10:13:00|4452.94|4452.94|4452.94|4452.94|4452.94|4452.94|4452.94|4452.94|0
1606126390000|2020-11-23 10:13:10|4453.68|4453.68|4454.38|4454.38|4454.38|4454.38|4453.68|4453.68|0
1606126400000|2020-11-23 10:13:20|4454.41|4454.41|4454.41|4454.41|4454.41|4454.41|4454.41|4454.41|0
1606126410000|2020-11-23 10:13:30|4454.65|4454.65|4454.94|4454.94|4454.94|4454.94|4454.65|4454.65|0
1606126440000|2020-11-23 10:14:00|4455.16|4455.16|4455.16|4455.16|4455.16|4455.16|4455.16|4455.16|0
1606126460000|2020-11-23 10:14:20|4455.41|4455.41|4455.11|4455.11|4455.41|4455.41|4455.11|4455.11|0
1606126480000|2020-11-23 10:14:40|4454.82|4454.82|4454.04|4454.04|4454.82|4454.82|4454.04|4454.04|0
1606126490000|2020-11-23 10:14:50|4453.38|4453.38|4453.38|4453.38|4453.38|4453.38|4453.38|4453.38|0
1606126510000|2020-11-23 10:15:10|4453.68|4453.68|4453.68|4453.68|4453.68|4453.68|4453.68|4453.68|0
1606126530000|2020-11-23 10:15:30|4453.46|4453.46|4453.17|4453.17|4453.46|4453.46|4453.17|4453.17|0
1606126540000|2020-11-23 10:15:40|4452.92|4452.92|4452.92|4452.92|4452.92|4452.92|4452.92|4452.92|0
1606126550000|2020-11-23 10:15:50|4453.17|4453.17|4453.17|4453.17|4453.17|4453.17|4453.17|4453.17|0
1606126570000|2020-11-23 10:16:10|4452.87|4452.87|4452.87|4452.87|4452.87|4452.87|4452.87|4452.87|0
1606126580000|2020-11-23 10:16:20|4452.65|4452.65|4453.09|4453.09|4453.09|4453.09|4452.65|4452.65|0
1606126590000|2020-11-23 10:16:30|4452.8|4452.8|4452.29|4452.29|4452.8|4452.8|4452.29|4452.29|0
1606126600000|2020-11-23 10:16:40|4451.8|4451.8|4451.8|4451.8|4451.8|4451.8|4451.8|4451.8|0
1606126610000|2020-11-23 10:16:50|4451.51|4451.51|4451.26|4451.26|4451.51|4451.51|4451.26|4451.26|0
1606126620000|2020-11-23 10:17:00|4451.04|4451.04|4451.04|4451.04|4451.04|4451.04|4451.04|4451.04|0
1606126630000|2020-11-23 10:17:10|4450.82|4450.82|4450.82|4450.82|4450.82|4450.82|4450.82|4450.82|0
1606126640000|2020-11-23 10:17:20|4451.11|4451.11|4451.11|4451.11|4451.11|4451.11|4451.11|4451.11|0
1606126650000|2020-11-23 10:17:30|4451.33|4451.33|4451.33|4451.33|4451.33|4451.33|4451.33|4451.33|0
1606126660000|2020-11-23 10:17:40|4451.92|4451.92|4451.92|4451.92|4451.92|4451.92|4451.92|4451.92|0
1606126670000|2020-11-23 10:17:50|4451.84|4451.84|4451.84|4451.84|4451.84|4451.84|4451.84|4451.84|0
1606126680000|2020-11-23 10:18:00|4452.14|4452.14|4452.14|4452.14|4452.14|4452.14|4452.14|4452.14|0
1606126690000|2020-11-23 10:18:10|4452.43|4452.43|4453.02|4453.02|4453.02|4453.02|4452.43|4452.43|0
1606126700000|2020-11-23 10:18:20|4453.72|4453.72|4455.52|4455.52|4455.52|4455.52|4453.72|4453.72|0
1606126710000|2020-11-23 10:18:30|4455.28|4455.28|4456.38|4456.38|4456.86|4456.86|4455.28|4455.28|0
1606126720000|2020-11-23 10:18:40|4456.08|4456.08|4455.79|4455.79|4456.08|4456.08|4455.79|4455.79|0
1606126750000|2020-11-23 10:19:10|4456.03|4456.03|4454.74|4454.74|4456.03|4456.03|4454.74|4454.74|0
1606126760000|2020-11-23 10:19:20|4455.33|4455.33|4455.62|4455.62|4455.62|4455.62|4455.33|4455.33|0
1606126770000|2020-11-23 10:19:30|4455.86|4455.86|4455.86|4455.86|4455.86|4455.86|4455.86|4455.86|0
1606126780000|2020-11-23 10:19:40|4457.37|4457.37|4456.96|4456.96|4457.67|4457.67|4456.96|4456.96|0
1606126790000|2020-11-23 10:19:50|4457.45|4457.45|4459.3|4459.3|4459.47|4459.47|4457.45|4457.45|0
1606126800000|2020-11-23 10:20:00|4459.01|4459.01|4459.52|4459.52|4459.52|4459.52|4459.01|4459.01|0
1606126810000|2020-11-23 10:20:10|4459.81|4459.81|4459.81|4459.81|4460.11|4460.11|4459.81|4459.81|0
1606126820000|2020-11-23 10:20:20|4460.11|4460.11|4460.32|4460.32|4460.32|4460.32|4460.11|4460.11|0
1606126830000|2020-11-23 10:20:30|4459.79|4459.79|4459.79|4459.79|4459.79|4459.79|4459.79|4459.79|0
1606126840000|2020-11-23 10:20:40|4459.57|4459.57|4459.57|4459.57|4459.57|4459.57|4459.57|4459.57|0
1606126850000|2020-11-23 10:20:50|4459.28|4459.28|4458.6|4458.6|4459.28|4459.28|4458.6|4458.6|0
1606126860000|2020-11-23 10:21:00|4459.57|4459.57|4459.57|4459.57|4459.57|4459.57|4459.57|4459.57|0
1606126870000|2020-11-23 10:21:10|4459.86|4459.86|4459.86|4459.86|4459.86|4459.86|4459.86|4459.86|0
1606126880000|2020-11-23 10:21:20|4460.08|4460.08|4461.69|4461.69|4461.69|4461.69|4460.08|4460.08|0
1606126890000|2020-11-23 10:21:30|4461.99|4461.99|4462.64|4462.64|4462.64|4462.64|4461.99|4461.99|0
1606126900000|2020-11-23 10:21:40|4462.35|4462.35|4461.91|4461.91|4462.35|4462.35|4461.91|4461.91|0
1606126930000|2020-11-23 10:22:10|4462.2|4462.2|4462.2|4462.2|4462.2|4462.2|4462.2|4462.2|0
1606126940000|2020-11-23 10:22:20|4462.5|4462.5|4462.72|4462.72|4462.72|4462.72|4462.5|4462.5|0
1606126950000|2020-11-23 10:22:30|4463.15|4463.15|4463.54|4463.54|4464.85|4464.85|4463.15|4463.15|0
1606126960000|2020-11-23 10:22:40|4463.83|4463.83|4463.83|4463.83|4463.83|4463.83|4463.83|4463.83|0
1606126970000|2020-11-23 10:22:50|4463.17|4463.17|4463.17|4463.17|4463.17|4463.17|4463.17|4463.17|0
1606126980000|2020-11-23 10:23:00|4464.14|4464.14|4463.66|4463.66|4464.14|4464.14|4463.66|4463.66|0
1606126990000|2020-11-23 10:23:10|4463.88|4463.88|4463.88|4463.88|4463.88|4463.88|4463.88|4463.88|0
1606127000000|2020-11-23 10:23:20|4463.66|4463.66|4463.66|4463.66|4463.66|4463.66|4463.66|4463.66|0
1606127010000|2020-11-23 10:23:30|4463.44|4463.44|4463.2|4463.2|4463.44|4463.44|4463.2|4463.2|0
1606127020000|2020-11-23 10:23:40|4462.95|4462.95|4460.47|4460.47|4462.95|4462.95|4460.47|4460.47|0
1606127030000|2020-11-23 10:23:50|4460.25|4460.25|4460.25|4460.25|4460.25|4460.25|4459.96|4459.96|0
1606127040000|2020-11-23 10:24:00|4461.98|4461.98|4462.99|4462.99|4462.99|4462.99|4461.98|4461.98|0
1606127050000|2020-11-23 10:24:10|4463.02|4463.02|4463.02|4463.02|4463.02|4463.02|4463.02|4463.02|0
1606127060000|2020-11-23 10:24:20|4462.22|4462.22|4462.22|4462.22|4462.22|4462.22|4462.22|4462.22|0
1606127070000|2020-11-23 10:24:30|4462.51|4462.51|4463.1|4463.1|4463.1|4463.1|4462.51|4462.51|0
1606127090000|2020-11-23 10:24:50|4462.56|4462.56|4462.56|4462.56|4462.56|4462.56|4462.56|4462.56|0
1606127100000|2020-11-23 10:25:00|4462.27|4462.27|4462.27|4462.27|4462.27|4462.27|4462.27|4462.27|0
1606127110000|2020-11-23 10:25:10|4462.56|4462.56|4462.56|4462.56|4462.56|4462.56|4462.56|4462.56|0
1606127130000|2020-11-23 10:25:30|4462.78|4462.78|4463.85|4463.85|4463.85|4463.85|4462.78|4462.78|0
1606127150000|2020-11-23 10:25:50|4464.14|4464.14|4464.36|4464.36|4464.36|4464.36|4464.14|4464.14|0
1606127160000|2020-11-23 10:26:00|4464.58|4464.58|4464.58|4464.58|4464.58|4464.58|4464.58|4464.58|0
1606127180000|2020-11-23 10:26:20|4464.83|4464.83|4464.83|4464.83|4464.83|4464.83|4464.83|4464.83|0
1606127190000|2020-11-23 10:26:30|4465.12|4465.12|4465.36|4465.36|4465.36|4465.36|4465.12|4465.12|0
1606127200000|2020-11-23 10:26:40|4465.65|4465.65|4465.65|4465.65|4465.65|4465.65|4465.65|4465.65|0
1606127210000|2020-11-23 10:26:50|4466.31|4466.31|4466.31|4466.31|4466.31|4466.31|4466.31|4466.31|0
1606127230000|2020-11-23 10:27:10|4466.6|4466.6|4466.6|4466.6|4466.6|4466.6|4466.6|4466.6|0
1606127240000|2020-11-23 10:27:20|4466.38|4466.38|4465.21|4465.21|4466.58|4466.58|4465.21|4465.21|0
1606127250000|2020-11-23 10:27:30|4465.8|4465.8|4465.21|4465.21|4465.8|4465.8|4465.21|4465.21|0
1606127280000|2020-11-23 10:28:00|4464.56|4464.56|4464.31|4464.31|4464.8|4464.8|4464.31|4464.31|0
1606127290000|2020-11-23 10:28:10|4464.8|4464.8|4464.56|4464.56|4464.8|4464.8|4464.56|4464.56|0
1606127310000|2020-11-23 10:28:30|4465.14|4465.14|4466.28|4466.28|4466.28|4466.28|4465.14|4465.14|0
1606127320000|2020-11-23 10:28:40|4465.99|4465.99|4465.99|4465.99|4465.99|4465.99|4465.99|4465.99|0
1606127330000|2020-11-23 10:28:50|4465.55|4465.55|4465.55|4465.55|4465.55|4465.55|4465.55|4465.55|0
1606127360000|2020-11-23 10:29:20|4465.26|4465.26|4465.85|4465.85|4465.85|4465.85|4465.26|4465.26|0
1606127370000|2020-11-23 10:29:30|4466.14|4466.14|4466.43|4466.43|4466.43|4466.43|4466.14|4466.14|0
1606127380000|2020-11-23 10:29:40|4466.14|4466.14|4465.07|4465.07|4466.14|4466.14|4465.07|4465.07|0
1606127390000|2020-11-23 10:29:50|4464.29|4464.29|4464.29|4464.29|4464.29|4464.29|4464.29|4464.29|0
1606127400000|2020-11-23 10:30:00|4464.14|4464.14|4465.27|4465.27|4465.27|4465.27|4463.85|4463.85|0
1606127420000|2020-11-23 10:30:20|4464.97|4464.97|4464.39|4464.39|4464.97|4464.97|4464.39|4464.39|0
1606127430000|2020-11-23 10:30:30|4464.14|4464.14|4464.14|4464.14|4464.14|4464.14|4464.14|4464.14|0
1606127440000|2020-11-23 10:30:40|4464.73|4464.73|4464.44|4464.44|4464.73|4464.73|4464.44|4464.44|0
1606127450000|2020-11-23 10:30:50|4465.17|4465.17|4466.04|4466.04|4466.04|4466.04|4465.17|4465.17|0
1606127460000|2020-11-23 10:31:00|4466.24|4466.24|4466.24|4466.24|4466.24|4466.24|4466.24|4466.24|0
1606127470000|2020-11-23 10:31:10|4466.02|4466.02|4464.73|4464.73|4466.02|4466.02|4464.73|4464.73|0
1606127480000|2020-11-23 10:31:20|4465.32|4465.32|4465.8|4465.8|4465.8|4465.8|4465.32|4465.32|0
1606127490000|2020-11-23 10:31:30|4467.24|4467.24|4468.58|4468.58|4468.58|4468.58|4467.24|4467.24|0
1606127500000|2020-11-23 10:31:40|4467.99|4467.99|4467.99|4467.99|4467.99|4467.99|4467.99|4467.99|0
1606127510000|2020-11-23 10:31:50|4467.7|4467.7|4467.94|4467.94|4467.94|4467.94|4467.7|4467.7|0
1606127520000|2020-11-23 10:32:00|4468.23|4468.23|4468.23|4468.23|4468.23|4468.23|4468.23|4468.23|0
1606127530000|2020-11-23 10:32:10|4467.94|4467.94|4467.94|4467.94|4467.94|4467.94|4467.94|4467.94|0
1606127540000|2020-11-23 10:32:20|4468.23|4468.23|4468.23|4468.23|4468.23|4468.23|4468.23|4468.23|0
1606127560000|2020-11-23 10:32:40|4468.45|4468.45|4468.23|4468.23|4468.45|4468.45|4468.23|4468.23|0
1606127570000|2020-11-23 10:32:50|4467.99|4467.99|4467.55|4467.55|4467.99|4467.99|4467.55|4467.55|0
1606127580000|2020-11-23 10:33:00|4467.26|4467.26|4466.51|4466.51|4467.26|4467.26|4466.51|4466.51|0
1606127600000|2020-11-23 10:33:20|4466.8|4466.8|4467.09|4467.09|4467.09|4467.09|4466.8|4466.8|0
1606127630000|2020-11-23 10:33:50|4467.53|4467.53|4467.53|4467.53|4467.53|4467.53|4467.53|4467.53|0
1606127640000|2020-11-23 10:34:00|4466.65|4466.65|4466.65|4466.65|4466.65|4466.65|4466.65|4466.65|0
1606127650000|2020-11-23 10:34:10|4467.53|4467.53|4467.24|4467.24|4467.82|4467.82|4467.24|4467.24|0
1606127660000|2020-11-23 10:34:20|4466.8|4466.8|4466.8|4466.8|4466.8|4466.8|4466.8|4466.8|0
1606127670000|2020-11-23 10:34:30|4465.92|4465.92|4465.63|4465.63|4465.92|4465.92|4465.17|4465.17|0
1606127690000|2020-11-23 10:34:50|4465.38|4465.38|4464.95|4464.95|4465.38|4465.38|4464.95|4464.95|0
1606127710000|2020-11-23 10:35:10|4464.46|4464.46|4463.14|4463.14|4464.46|4464.46|4463.14|4463.14|0
1606127730000|2020-11-23 10:35:30|4463.16|4463.16|4462.86|4462.86|4463.16|4463.16|4462.86|4462.86|0
1606127740000|2020-11-23 10:35:40|4463.11|4463.11|4463.11|4463.11|4463.11|4463.11|4463.11|4463.11|0
1606127750000|2020-11-23 10:35:50|4463.32|4463.32|4463.62|4463.62|4463.62|4463.62|4463.32|4463.32|0
1606127770000|2020-11-23 10:36:10|4464.32|4464.32|4464.91|4464.91|4464.91|4464.91|4464.32|4464.32|0
1606127810000|2020-11-23 10:36:50|4465.15|4465.15|4465.88|4465.88|4465.88|4465.88|4464.86|4464.86|0
1606127820000|2020-11-23 10:37:00|4466.58|4466.58|4466.88|4466.88|4467.07|4467.07|4466.58|4466.58|0
1606127850000|2020-11-23 10:37:30|4467.12|4467.12|4467.12|4467.12|4467.12|4467.12|4467.12|4467.12|0
1606127860000|2020-11-23 10:37:40|4467.41|4467.41|4467.71|4467.71|4467.71|4467.71|4467.41|4467.41|0
1606127900000|2020-11-23 10:38:20|4467.41|4467.41|4466.9|4466.9|4467.41|4467.41|4466.9|4466.9|0
1606127910000|2020-11-23 10:38:30|4467.14|4467.14|4467.14|4467.14|4467.14|4467.14|4467.14|4467.14|0
1606127920000|2020-11-23 10:38:40|4466.9|4466.9|4466.9|4466.9|4466.9|4466.9|4466.9|4466.9|0
1606127930000|2020-11-23 10:38:50|4467.14|4467.14|4467.14|4467.14|4467.14|4467.14|4467.14|4467.14|0
1606127940000|2020-11-23 10:39:00|4466.56|4466.56|4464.51|4464.51|4466.56|4466.56|4464.51|4464.51|0
1606127950000|2020-11-23 10:39:10|4464.76|4464.76|4464.76|4464.76|4464.76|4464.76|4464.76|4464.76|0
1606127960000|2020-11-23 10:39:20|4465.05|4465.05|4465.05|4465.05|4465.05|4465.05|4465.05|4465.05|0
1606127980000|2020-11-23 10:39:40|4464.76|4464.76|4464.76|4464.76|4464.76|4464.76|4464.76|4464.76|0
1606127990000|2020-11-23 10:39:50|4463.37|4463.37|4463.08|4463.08|4463.37|4463.37|4463.08|4463.08|0
1606128010000|2020-11-23 10:40:10|4463.3|4463.3|4463.3|4463.3|4463.3|4463.3|4463.3|4463.3|0
1606128030000|2020-11-23 10:40:30|4462.71|4462.71|4463|4463|4463|4463|4462.71|4462.71|0
1606128050000|2020-11-23 10:40:50|4463.71|4463.71|4463.71|4463.71|4463.71|4463.71|4463.71|4463.71|0
1606128060000|2020-11-23 10:41:00|4463.93|4463.93|4463.93|4463.93|4463.93|4463.93|4463.93|4463.93|0
1606128070000|2020-11-23 10:41:10|4464.22|4464.22|4465.51|4465.51|4465.55|4465.55|4464.22|4464.22|0
1606128080000|2020-11-23 10:41:20|4465.75|4465.75|4466.63|4466.63|4466.63|4466.63|4465.75|4465.75|0
1606128090000|2020-11-23 10:41:30|4467.29|4467.29|4467.29|4467.29|4467.29|4467.29|4467.29|4467.29|0
1606128100000|2020-11-23 10:41:40|4467.31|4467.31|4466.61|4466.61|4467.31|4467.31|4466.61|4466.61|0
1606128110000|2020-11-23 10:41:50|4466.17|4466.17|4465.68|4465.68|4466.17|4466.17|4465.68|4465.68|0
1606128120000|2020-11-23 10:42:00|4466.17|4466.17|4466.17|4466.17|4466.17|4466.17|4466.17|4466.17|0
1606128130000|2020-11-23 10:42:10|4466.39|4466.39|4465.83|4465.83|4466.39|4466.39|4465.83|4465.83|0
1606128150000|2020-11-23 10:42:30|4465.53|4465.53|4465.24|4465.24|4465.53|4465.53|4465.24|4465.24|0
1606128160000|2020-11-23 10:42:40|4465.83|4465.83|4465.83|4465.83|4465.83|4465.83|4465.83|4465.83|0
1606128170000|2020-11-23 10:42:50|4465.58|4465.58|4465.85|4465.85|4465.85|4465.85|4465.58|4465.58|0
1606128180000|2020-11-23 10:43:00|4465.26|4465.26|4465.78|4465.78|4465.78|4465.78|4465.26|4465.26|0
1606128190000|2020-11-23 10:43:10|4465.31|4465.31|4465.31|4465.31|4465.31|4465.31|4465.31|4465.31|0
1606128220000|2020-11-23 10:43:40|4463.64|4463.64|4463.64|4463.64|4463.64|4463.64|4463.64|4463.64|0
1606128230000|2020-11-23 10:43:50|4464.07|4464.07|4464.07|4464.07|4464.07|4464.07|4464.07|4464.07|0
1606128250000|2020-11-23 10:44:10|4464.37|4464.37|4465.31|4465.31|4465.31|4465.31|4464.37|4464.37|0
1606128270000|2020-11-23 10:44:30|4465.02|4465.02|4464.04|4464.04|4465.02|4465.02|4464.04|4464.04|0
1606128300000|2020-11-23 10:45:00|4463.31|4463.31|4463.31|4463.31|4463.31|4463.31|4463.31|4463.31|0
1606128320000|2020-11-23 10:45:20|4463.09|4463.09|4463.09|4463.09|4463.09|4463.09|4463.09|4463.09|0
1606128330000|2020-11-23 10:45:30|4462.61|4462.61|4462.61|4462.61|4462.61|4462.61|4462.61|4462.61|0
1606128340000|2020-11-23 10:45:40|4462.24|4462.24|4462.24|4462.24|4462.24|4462.24|4462.24|4462.24|0
1606128360000|2020-11-23 10:46:00|4462.77|4462.77|4462.26|4462.26|4462.77|4462.77|4462.26|4462.26|0
1606128370000|2020-11-23 10:46:10|4462.48|4462.48|4463.21|4463.21|4463.21|4463.21|4462.48|4462.48|0
1606128380000|2020-11-23 10:46:20|4462.97|4462.97|4462.97|4462.97|4462.97|4462.97|4462.97|4462.97|0
1606128390000|2020-11-23 10:46:30|4463.26|4463.26|4463.26|4463.26|4463.26|4463.26|4463.26|4463.26|0
1606128400000|2020-11-23 10:46:40|4463.7|4463.7|4462.43|4462.43|4463.7|4463.7|4462.43|4462.43|0
1606128410000|2020-11-23 10:46:50|4462.19|4462.19|4462.19|4462.19|4462.19|4462.19|4462.19|4462.19|0
1606128440000|2020-11-23 10:47:20|4462.43|4462.43|4463.55|4463.55|4463.55|4463.55|4462.43|4462.43|0
1606128460000|2020-11-23 10:47:40|4463.99|4463.99|4463.99|4463.99|4463.99|4463.99|4463.99|4463.99|0
1606128470000|2020-11-23 10:47:50|4464.28|4464.28|4464.28|4464.28|4464.28|4464.28|4464.28|4464.28|0
1606128480000|2020-11-23 10:48:00|4464.72|4464.72|4464.69|4464.69|4464.72|4464.72|4464.69|4464.69|0
1606128500000|2020-11-23 10:48:20|4464.39|4464.39|4464.39|4464.39|4464.39|4464.39|4464.39|4464.39|0
1606128520000|2020-11-23 10:48:40|4465.85|4465.85|4465.36|4465.36|4465.85|4465.85|4465.36|4465.36|0
1606128530000|2020-11-23 10:48:50|4465.07|4465.07|4465.29|4465.29|4465.29|4465.29|4465.07|4465.07|0
1606128540000|2020-11-23 10:49:00|4465|4465|4464.07|4464.07|4465|4465|4464.07|4464.07|0
1606128560000|2020-11-23 10:49:20|4464.37|4464.37|4465.39|4465.39|4465.39|4465.39|4464.37|4464.37|0
1606128600000|2020-11-23 10:50:00|4467.43|4467.43|4467.94|4467.94|4467.94|4467.94|4467.43|4467.43|0
1606128610000|2020-11-23 10:50:10|4468.16|4468.16|4469.4|4469.4|4469.4|4469.4|4468.16|4468.16|0
1606128620000|2020-11-23 10:50:20|4469.69|4469.69|4469.91|4469.91|4469.91|4469.91|4469.69|4469.69|0
1606128630000|2020-11-23 10:50:30|4470.4|4470.4|4470.69|4470.69|4470.69|4470.69|4470.4|4470.4|0
1606128650000|2020-11-23 10:50:50|4469.96|4469.96|4469.96|4469.96|4469.96|4469.96|4469.96|4469.96|0
1606128660000|2020-11-23 10:51:00|4470.26|4470.26|4470.26|4470.26|4470.26|4470.26|4470.26|4470.26|0
1606128680000|2020-11-23 10:51:20|4470.04|4470.04|4468.45|4468.45|4470.04|4470.04|4468.45|4468.45|0
1606128690000|2020-11-23 10:51:30|4468.16|4468.16|4468.16|4468.16|4468.16|4468.16|4468.16|4468.16|0
1606128720000|2020-11-23 10:52:00|4468.45|4468.45|4469.62|4469.62|4469.62|4469.62|4468.45|4468.45|0
1606128740000|2020-11-23 10:52:20|4469.33|4469.33|4471.22|4471.22|4471.22|4471.22|4469.33|4469.33|0
1606128750000|2020-11-23 10:52:30|4470.5|4470.5|4470.5|4470.5|4470.5|4470.5|4470.5|4470.5|0
1606128760000|2020-11-23 10:52:40|4470.2|4470.2|4469.55|4469.55|4470.2|4470.2|4469.55|4469.55|0
1606128780000|2020-11-23 10:53:00|4469.77|4469.77|4468.4|4468.4|4469.77|4469.77|4468.4|4468.4|0
1606128830000|2020-11-23 10:53:50|4469.13|4469.13|4470.23|4470.23|4470.23|4470.23|4469.13|4469.13|0
1606128840000|2020-11-23 10:54:00|4470.28|4470.28|4470.28|4470.28|4470.57|4470.57|4470.28|4470.28|0
1606128850000|2020-11-23 10:54:10|4470.04|4470.04|4470.04|4470.04|4470.04|4470.04|4470.04|4470.04|0
1606128900000|2020-11-23 10:55:00|4469.79|4469.79|4469.5|4469.5|4469.79|4469.79|4469.5|4469.5|0
1606128910000|2020-11-23 10:55:10|4469.49|4469.49|4469.2|4469.2|4469.49|4469.49|4469.2|4469.2|0
1606128930000|2020-11-23 10:55:30|4468.91|4468.91|4469.44|4469.44|4469.44|4469.44|4468.9|4468.9|0
1606128940000|2020-11-23 10:55:40|4470.02|4470.02|4469.95|4469.95|4470.24|4470.24|4469.95|4469.95|0
1606128960000|2020-11-23 10:56:00|4470.19|4470.19|4469.44|4469.44|4470.19|4470.19|4469.44|4469.44|0
1606129000000|2020-11-23 10:56:40|4469.68|4469.68|4470.19|4470.19|4470.19|4470.19|4469.68|4469.68|0
1606129010000|2020-11-23 10:56:50|4469.9|4469.9|4469.9|4469.9|4469.9|4469.9|4469.9|4469.9|0
1606129020000|2020-11-23 10:57:00|4470.12|4470.12|4470.12|4470.12|4470.12|4470.12|4470.12|4470.12|0
1606129030000|2020-11-23 10:57:10|4470.92|4470.92|4471.22|4471.22|4471.22|4471.22|4470.92|4470.92|0
1606129040000|2020-11-23 10:57:20|4471.94|4471.94|4472.42|4472.42|4472.7|4472.7|4471.94|4471.94|0
1606129050000|2020-11-23 10:57:30|4473.49|4473.49|4473.49|4473.49|4473.49|4473.49|4473.49|4473.49|0
1606129070000|2020-11-23 10:57:50|4472.71|4472.71|4472.2|4472.2|4472.71|4472.71|4472.2|4472.2|0
1606129080000|2020-11-23 10:58:00|4472.79|4472.79|4472.79|4472.79|4472.79|4472.79|4472.79|4472.79|0
1606129090000|2020-11-23 10:58:10|4472.49|4472.49|4472.49|4472.49|4472.49|4472.49|4472.49|4472.49|0
1606129100000|2020-11-23 10:58:20|4472.71|4472.71|4473.01|4473.01|4473.3|4473.3|4472.71|4472.71|0
1606129110000|2020-11-23 10:58:30|4474.17|4474.17|4474.17|4474.17|4474.17|4474.17|4474.17|4474.17|0
1606129120000|2020-11-23 10:58:40|4473.95|4473.95|4473.95|4473.95|4473.95|4473.95|4473.95|4473.95|0
1606129130000|2020-11-23 10:58:50|4473.49|4473.49|4474.08|4474.08|4474.08|4474.08|4473.49|4473.49|0
1606129150000|2020-11-23 10:59:10|4474.37|4474.37|4474.37|4474.37|4474.37|4474.37|4474.37|4474.37|0
1606129170000|2020-11-23 10:59:30|4474.08|4474.08|4473.27|4473.27|4474.08|4474.08|4473.27|4473.27|0
1606129180000|2020-11-23 10:59:40|4473.03|4473.03|4473.03|4473.03|4473.03|4473.03|4473.03|4473.03|0
1606129190000|2020-11-23 10:59:50|4473.25|4473.25|4472.79|4472.79|4473.25|4473.25|4472.57|4472.57|0
1606129200000|2020-11-23 11:00:00|4473.54|4473.54|4474.37|4474.37|4474.37|4474.37|4473.54|4473.54|0
1606129220000|2020-11-23 11:00:20|4473.91|4473.91|4473.32|4473.32|4473.91|4473.91|4473.32|4473.32|0
1606129250000|2020-11-23 11:00:50|4472.44|4472.44|4472.15|4472.15|4472.44|4472.44|4472.15|4472.15|0
1606129260000|2020-11-23 11:01:00|4471.93|4471.93|4471.2|4471.2|4471.93|4471.93|4471.2|4471.2|0
1606129290000|2020-11-23 11:01:30|4471.79|4471.79|4471.79|4471.79|4471.79|4471.79|4471.79|4471.79|0
1606129310000|2020-11-23 11:01:50|4472.08|4472.08|4472.01|4472.01|4472.08|4472.08|4471.79|4471.79|0
1606129320000|2020-11-23 11:02:00|4472.23|4472.23|4472.23|4472.23|4472.23|4472.23|4472.23|4472.23|0
1606129340000|2020-11-23 11:02:20|4472.52|4472.52|4472.52|4472.52|4472.52|4472.52|4472.52|4472.52|0
1606129350000|2020-11-23 11:02:30|4472.41|4472.41|4472.52|4472.52|4472.52|4472.52|4472.41|4472.41|0
1606129360000|2020-11-23 11:02:40|4473.25|4473.25|4472.2|4472.2|4473.25|4473.25|4472.2|4472.2|0
1606129370000|2020-11-23 11:02:50|4471.96|4471.96|4471.23|4471.23|4471.96|4471.96|4471.23|4471.23|0
1606129380000|2020-11-23 11:03:00|4470.94|4470.94|4470.72|4470.72|4470.94|4470.94|4470.72|4470.72|0
1606129400000|2020-11-23 11:03:20|4469.89|4469.89|4468.77|4468.77|4469.89|4469.89|4468.48|4468.48|0
1606129410000|2020-11-23 11:03:30|4469.26|4469.26|4469.26|4469.26|4469.26|4469.26|4469.26|4469.26|0
1606129420000|2020-11-23 11:03:40|4469.4|4469.4|4469.18|4469.18|4469.4|4469.4|4469.18|4469.18|0
1606129430000|2020-11-23 11:03:50|4469.2|4469.2|4469.21|4469.21|4469.21|4469.21|4469.2|4469.2|0
1606129450000|2020-11-23 11:04:10|4468.99|4468.99|4468.07|4468.07|4468.99|4468.99|4468.07|4468.07|0
1606129460000|2020-11-23 11:04:20|4467.48|4467.48|4467.7|4467.7|4467.7|4467.7|4467.48|4467.48|0
1606129470000|2020-11-23 11:04:30|4468.14|4468.14|4468.14|4468.14|4468.14|4468.14|4468.14|4468.14|0
1606129490000|2020-11-23 11:04:50|4468.43|4468.43|4469.74|4469.74|4469.74|4469.74|4468.43|4468.43|0
1606129500000|2020-11-23 11:05:00|4469.45|4469.45|4470.35|4470.35|4470.35|4470.35|4469.45|4469.45|0
1606129510000|2020-11-23 11:05:10|4469.76|4469.76|4469.57|4469.57|4469.87|4469.87|4469.46|4469.46|0
1606129520000|2020-11-23 11:05:20|4469.46|4469.46|4468.99|4468.99|4469.57|4469.57|4468.88|4468.88|0
1606129530000|2020-11-23 11:05:30|4468.77|4468.77|4467.8|4467.8|4468.88|4468.88|4467.58|4467.58|0
1606129540000|2020-11-23 11:05:40|4467.69|4467.69|4467.69|4467.69|4468.09|4468.09|4467.69|4467.69|0
1606129550000|2020-11-23 11:05:50|4467.8|4467.8|4468.02|4468.02|4468.02|4468.02|4467.58|4467.58|0
1606129560000|2020-11-23 11:06:00|4468.24|4468.24|4467.94|4467.94|4468.24|4468.24|4467.94|4467.94|0
1606129570000|2020-11-23 11:06:10|4467.72|4467.72|4467.72|4467.72|4467.94|4467.94|4467.61|4467.61|0
1606129580000|2020-11-23 11:06:20|4467.94|4467.94|4468.65|4468.65|4468.65|4468.65|4467.94|4467.94|0
1606129590000|2020-11-23 11:06:30|4468.43|4468.43|4468.87|4468.87|4468.87|4468.87|4468.43|4468.43|0
1606129600000|2020-11-23 11:06:40|4468.65|4468.65|4469.06|4469.06|4469.06|4469.06|4468.62|4468.62|0
1606129610000|2020-11-23 11:06:50|4469.65|4469.65|4469.43|4469.43|4469.87|4469.87|4469.43|4469.43|0
1606129620000|2020-11-23 11:07:00|4469.21|4469.21|4468.21|4468.21|4469.21|4469.21|4468.21|4468.21|0
1606129630000|2020-11-23 11:07:10|4468.32|4468.32|4468.32|4468.32|4468.32|4468.32|4468.32|4468.32|0
1606129640000|2020-11-23 11:07:20|4468.43|4468.43|4468.43|4468.43|4468.65|4468.65|4468.43|4468.43|0
1606129660000|2020-11-23 11:07:40|4468.87|4468.87|4469.46|4469.46|4469.46|4469.46|4468.87|4468.87|0
1606129670000|2020-11-23 11:07:50|4469.94|4469.94|4468.27|4468.27|4469.94|4469.94|4468.27|4468.27|0
1606129680000|2020-11-23 11:08:00|4468.38|4468.38|4467.92|4467.92|4468.38|4468.38|4467.2|4467.2|0
1606129690000|2020-11-23 11:08:10|4468.03|4468.03|4468.14|4468.14|4468.36|4468.36|4467.92|4467.92|0
1606129700000|2020-11-23 11:08:20|4467.85|4467.85|4468.07|4468.07|4468.07|4468.07|4467.74|4467.74|0
1606129710000|2020-11-23 11:08:30|4467.85|4467.85|4467.85|4467.85|4467.85|4467.85|4467.85|4467.85|0
1606129720000|2020-11-23 11:08:40|4469.02|4469.02|4469.02|4469.02|4469.02|4469.02|4469.02|4469.02|0
1606129730000|2020-11-23 11:08:50|4469.31|4469.31|4469.31|4469.31|4469.31|4469.31|4469.31|4469.31|0
1606129740000|2020-11-23 11:09:00|4468.43|4468.43|4468.43|4468.43|4468.43|4468.43|4468.43|4468.43|0
1606129760000|2020-11-23 11:09:20|4467.95|4467.95|4467.95|4467.95|4467.95|4467.95|4467.95|4467.95|0
1606129780000|2020-11-23 11:09:40|4467.65|4467.65|4466.92|4466.92|4467.65|4467.65|4466.92|4466.92|0
1606129790000|2020-11-23 11:09:50|4467.14|4467.14|4467.14|4467.14|4467.14|4467.14|4467.14|4467.14|0
1606129800000|2020-11-23 11:10:00|4467.03|4467.03|4466.88|4466.88|4467.36|4467.36|4466.88|4466.88|0
1606129810000|2020-11-23 11:10:10|4467.14|4467.14|4466.04|4466.04|4467.14|4467.14|4466.04|4466.04|0
1606129820000|2020-11-23 11:10:20|4466.15|4466.15|4466.15|4466.15|4466.15|4466.15|4465.93|4465.93|0
1606129830000|2020-11-23 11:10:30|4466.36|4466.36|4466.12|4466.12|4466.58|4466.58|4466.12|4466.12|0
1606129840000|2020-11-23 11:10:40|4465.9|4465.9|4465.23|4465.23|4466.01|4466.01|4465.02|4465.02|0
1606129850000|2020-11-23 11:10:50|4465.85|4465.85|4466.31|4466.31|4466.51|4466.51|4465.85|4465.85|0
1606129860000|2020-11-23 11:11:00|4466.1|4466.1|4466.1|4466.1|4466.1|4466.1|4466.1|4466.1|0
1606129870000|2020-11-23 11:11:10|4466.11|4466.11|4466.33|4466.33|4466.33|4466.33|4466.11|4466.11|0
1606129880000|2020-11-23 11:11:20|4466.44|4466.44|4466.33|4466.33|4466.44|4466.44|4466.33|4466.33|0
1606129890000|2020-11-23 11:11:30|4466.55|4466.55|4466.84|4466.84|4466.84|4466.84|4466.55|4466.55|0
1606129900000|2020-11-23 11:11:40|4467.57|4467.57|4467.79|4467.79|4467.79|4467.79|4467.57|4467.57|0
1606129910000|2020-11-23 11:11:50|4467.04|4467.04|4467.04|4467.04|4467.04|4467.04|4467.04|4467.04|0
1606129920000|2020-11-23 11:12:00|4467.25|4467.25|4467.04|4467.04|4467.25|4467.25|4467.04|4467.04|0
1606129930000|2020-11-23 11:12:10|4467.91|4467.91|4467.91|4467.91|4467.91|4467.91|4467.91|4467.91|0
1606129940000|2020-11-23 11:12:20|4468.13|4468.13|4467.91|4467.91|4468.13|4468.13|4467.91|4467.91|0
1606129950000|2020-11-23 11:12:30|4467.69|4467.69|4467.91|4467.91|4467.91|4467.91|4467.69|4467.69|0
1606129980000|2020-11-23 11:13:00|4468.13|4468.13|4470.2|4470.2|4470.2|4470.2|4468.13|4468.13|0
1606129990000|2020-11-23 11:13:10|4470.49|4470.49|4470.79|4470.79|4470.79|4470.79|4470.49|4470.49|0
1606130010000|2020-11-23 11:13:30|4471.03|4471.03|4471.32|4471.32|4471.32|4471.32|4471.03|4471.03|0
1606130030000|2020-11-23 11:13:50|4471.78|4471.78|4472.08|4472.08|4472.08|4472.08|4471.78|4471.78|0
1606130060000|2020-11-23 11:14:20|4471.37|4471.37|4471.37|4471.37|4471.37|4471.37|4471.37|4471.37|0
1606130070000|2020-11-23 11:14:30|4471.62|4471.62|4472|4472|4472|4472|4471.62|4471.62|0
1606130090000|2020-11-23 11:14:50|4472.3|4472.3|4472.78|4472.78|4472.78|4472.78|4472.3|4472.3|0
1606130100000|2020-11-23 11:15:00|4472.54|4472.54|4472.54|4472.54|4472.54|4472.54|4472.54|4472.54|0
1606130130000|2020-11-23 11:15:30|4472.55|4472.55|4472.55|4472.55|4472.55|4472.55|4472.55|4472.55|0
1606130140000|2020-11-23 11:15:40|4473.28|4473.28|4474.64|4474.64|4474.64|4474.64|4473.28|4473.28|0
1606130160000|2020-11-23 11:16:00|4475.12|4475.12|4476.41|4476.41|4476.41|4476.41|4475.12|4475.12|0
1606130170000|2020-11-23 11:16:10|4476.66|4476.66|4476.41|4476.41|4476.66|4476.66|4476.41|4476.41|0
1606130180000|2020-11-23 11:16:20|4476.44|4476.44|4476.42|4476.42|4476.44|4476.44|4476.42|4476.42|0
1606130200000|2020-11-23 11:16:40|4476.13|4476.13|4476.13|4476.13|4476.13|4476.13|4476.13|4476.13|0
1606130220000|2020-11-23 11:17:00|4474.91|4474.91|4473.69|4473.69|4474.91|4474.91|4473.69|4473.69|0
1606130230000|2020-11-23 11:17:10|4473.99|4473.99|4473.26|4473.26|4473.99|4473.99|4473.26|4473.26|0
1606130240000|2020-11-23 11:17:20|4473.04|4473.04|4472.01|4472.01|4473.04|4473.04|4472.01|4472.01|0
1606130250000|2020-11-23 11:17:30|4471.75|4471.75|4471.75|4471.75|4471.75|4471.75|4471.75|4471.75|0
1606130270000|2020-11-23 11:17:50|4472.04|4472.04|4472.99|4472.99|4472.99|4472.99|4472.04|4472.04|0
1606130280000|2020-11-23 11:18:00|4472.5|4472.5|4472.5|4472.5|4472.5|4472.5|4472.5|4472.5|0
1606130290000|2020-11-23 11:18:10|4472.74|4472.74|4472.21|4472.21|4473.04|4473.04|4472.21|4472.21|0
1606130300000|2020-11-23 11:18:20|4471.09|4471.09|4470.16|4470.16|4471.09|4471.09|4470.16|4470.16|0
1606130310000|2020-11-23 11:18:30|4469.34|4469.34|4469.34|4469.34|4469.34|4469.34|4469.34|4469.34|0
1606130320000|2020-11-23 11:18:40|4469.12|4469.12|4469.56|4469.56|4469.56|4469.56|4469.12|4469.12|0
1606130330000|2020-11-23 11:18:50|4469.85|4469.85|4470.29|4470.29|4470.29|4470.29|4469.85|4469.85|0
1606130340000|2020-11-23 11:19:00|4471.26|4471.26|4471.26|4471.26|4471.26|4471.26|4471.26|4471.26|0
1606130350000|2020-11-23 11:19:10|4471.84|4471.84|4472.08|4472.08|4472.08|4472.08|4471.84|4471.84|0
1606130400000|2020-11-23 11:20:00|4472.38|4472.38|4472.67|4472.67|4472.67|4472.67|4472.38|4472.38|0
1606130410000|2020-11-23 11:20:10|4472.89|4472.89|4472.67|4472.67|4472.89|4472.89|4472.67|4472.67|0
1606130420000|2020-11-23 11:20:20|4474.08|4474.08|4473.86|4473.86|4474.08|4474.08|4473.86|4473.86|0
1606130430000|2020-11-23 11:20:30|4473.27|4473.27|4473.27|4473.27|4473.27|4473.27|4473.27|4473.27|0
1606130440000|2020-11-23 11:20:40|4473.03|4473.03|4472.57|4472.57|4473.03|4473.03|4472.57|4472.57|0
1606130460000|2020-11-23 11:21:00|4472.08|4472.08|4472.08|4472.08|4472.08|4472.08|4472.08|4472.08|0
1606130470000|2020-11-23 11:21:10|4472.38|4472.38|4472.38|4472.38|4472.38|4472.38|4472.38|4472.38|0
1606130490000|2020-11-23 11:21:30|4471.94|4471.94|4471.26|4471.26|4471.94|4471.94|4471.26|4471.26|0
1606130500000|2020-11-23 11:21:40|4472.28|4472.28|4473.28|4473.28|4473.28|4473.28|4472.28|4472.28|0
1606130510000|2020-11-23 11:21:50|4472.99|4472.99|4472.99|4472.99|4472.99|4472.99|4472.99|4472.99|0
1606130520000|2020-11-23 11:22:00|4472.53|4472.53|4472.53|4472.53|4472.53|4472.53|4472.53|4472.53|0
1606130530000|2020-11-23 11:22:10|4471.82|4471.82|4470.87|4470.87|4471.82|4471.82|4470.87|4470.87|0
1606130540000|2020-11-23 11:22:20|4471.31|4471.31|4471.31|4471.31|4471.31|4471.31|4471.31|4471.31|0
1606130560000|2020-11-23 11:22:40|4470.58|4470.58|4470.58|4470.58|4470.58|4470.58|4470.58|4470.58|0
1606130570000|2020-11-23 11:22:50|4470.14|4470.14|4470.14|4470.14|4470.14|4470.14|4470.14|4470.14|0
1606130580000|2020-11-23 11:23:00|4469.66|4469.66|4469.66|4469.66|4469.66|4469.66|4469.44|4469.44|0
1606130590000|2020-11-23 11:23:10|4469.88|4469.88|4469.66|4469.66|4469.88|4469.88|4469.66|4469.66|0
1606130600000|2020-11-23 11:23:20|4469.22|4469.22|4469.22|4469.22|4469.22|4469.22|4469.22|4469.22|0
1606130620000|2020-11-23 11:23:40|4468.34|4468.34|4468.34|4468.34|4468.34|4468.34|4468.34|4468.34|0
1606130640000|2020-11-23 11:24:00|4468.05|4468.05|4466.62|4466.62|4468.05|4468.05|4466.62|4466.62|0
1606130650000|2020-11-23 11:24:10|4466.18|4466.18|4466.4|4466.4|4466.4|4466.4|4466.18|4466.18|0
1606130660000|2020-11-23 11:24:20|4467.78|4467.78|4467.78|4467.78|4467.78|4467.78|4467.78|4467.78|0
1606130670000|2020-11-23 11:24:30|4467.54|4467.54|4467.54|4467.54|4467.54|4467.54|4467.54|4467.54|0
1606130680000|2020-11-23 11:24:40|4467.83|4467.83|4467.83|4467.83|4467.83|4467.83|4467.83|4467.83|0
1606130690000|2020-11-23 11:24:50|4468.05|4468.05|4468.98|4468.98|4468.98|4468.98|4468.05|4468.05|0
1606130710000|2020-11-23 11:25:10|4469.3|4469.3|4469.39|4469.39|4469.41|4469.41|4469.3|4469.3|0
1606130720000|2020-11-23 11:25:20|4468.96|4468.96|4468.96|4468.96|4468.96|4468.96|4468.96|4468.96|0
1606130730000|2020-11-23 11:25:30|4469.83|4469.83|4469.37|4469.37|4469.83|4469.83|4469.37|4469.37|0
1606130740000|2020-11-23 11:25:40|4469.38|4469.38|4469.38|4469.38|4469.38|4469.38|4469.38|4469.38|0
1606130770000|2020-11-23 11:26:10|4469.35|4469.35|4469.36|4469.36|4469.47|4469.47|4469.35|4469.35|0
1606130780000|2020-11-23 11:26:20|4469.35|4469.35|4469.36|4469.36|4469.36|4469.36|4469.35|4469.35|0
1606130800000|2020-11-23 11:26:40|4469.14|4469.14|4466.95|4466.95|4469.14|4469.14|4466.95|4466.95|0
1606130820000|2020-11-23 11:27:00|4467.54|4467.54|4467.54|4467.54|4467.54|4467.54|4467.54|4467.54|0
1606130830000|2020-11-23 11:27:10|4467.78|4467.78|4467.78|4467.78|4467.78|4467.78|4467.78|4467.78|0
1606130840000|2020-11-23 11:27:20|4468.02|4468.02|4468.02|4468.02|4468.02|4468.02|4468.02|4468.02|0
1606130860000|2020-11-23 11:27:40|4467.78|4467.78|4467.78|4467.78|4467.78|4467.78|4467.78|4467.78|0
1606130870000|2020-11-23 11:27:50|4468.02|4468.02|4468.56|4468.56|4468.56|4468.56|4468.02|4468.02|0
1606130880000|2020-11-23 11:28:00|4468.32|4468.32|4468.1|4468.1|4468.32|4468.32|4467.88|4467.88|0
1606130890000|2020-11-23 11:28:10|4467.51|4467.51|4467.8|4467.8|4467.8|4467.8|4467.51|4467.51|0
1606130900000|2020-11-23 11:28:20|4468.24|4468.24|4468.24|4468.24|4468.24|4468.24|4468.24|4468.24|0
1606130920000|2020-11-23 11:28:40|4467.95|4467.95|4467.66|4467.66|4467.95|4467.95|4467.41|4467.41|0
1606130930000|2020-11-23 11:28:50|4467.63|4467.63|4468.35|4468.35|4468.35|4468.35|4467.63|4467.63|0
1606130940000|2020-11-23 11:29:00|4468.14|4468.14|4468.95|4468.95|4468.95|4468.95|4467.88|4467.88|0
1606130960000|2020-11-23 11:29:20|4468.47|4468.47|4467.93|4467.93|4468.47|4468.47|4467.93|4467.93|0
1606130970000|2020-11-23 11:29:30|4468.23|4468.23|4468.23|4468.23|4468.23|4468.23|4468.23|4468.23|0
1606130980000|2020-11-23 11:29:40|4468.47|4468.47|4468.76|4468.76|4468.76|4468.76|4468.47|4468.47|0
1606130990000|2020-11-23 11:29:50|4468.47|4468.47|4468.18|4468.18|4468.47|4468.47|4468.18|4468.18|0
1606131000000|2020-11-23 11:30:00|4467.96|4467.96|4467.92|4467.92|4467.96|4467.96|4467.92|4467.92|0
1606131010000|2020-11-23 11:30:10|4468.16|4468.16|4467.87|4467.87|4468.16|4468.16|4467.87|4467.87|0
1606131020000|2020-11-23 11:30:20|4467.65|4467.65|4467.21|4467.21|4467.65|4467.65|4467.21|4467.21|0
1606131030000|2020-11-23 11:30:30|4467.2|4467.2|4466.67|4466.67|4467.2|4467.2|4466.67|4466.67|0
1606131040000|2020-11-23 11:30:40|4466.19|4466.19|4467.82|4467.82|4467.82|4467.82|4466.19|4466.19|0
1606131050000|2020-11-23 11:30:50|4468.57|4468.57|4468.57|4468.57|4468.86|4468.86|4468.57|4468.57|0
1606131060000|2020-11-23 11:31:00|4468.11|4468.11|4468.11|4468.11|4468.11|4468.11|4468.11|4468.11|0
1606131070000|2020-11-23 11:31:10|4467.67|4467.67|4467.19|4467.19|4467.67|4467.67|4467.19|4467.19|0
1606131080000|2020-11-23 11:31:20|4467.41|4467.41|4467.41|4467.41|4467.41|4467.41|4467.41|4467.41|0
1606131110000|2020-11-23 11:31:50|4467.11|4467.11|4466.82|4466.82|4467.7|4467.7|4466.82|4466.82|0
1606131130000|2020-11-23 11:32:10|4466.58|4466.58|4466.58|4466.58|4466.58|4466.58|4466.58|4466.58|0
1606131140000|2020-11-23 11:32:20|4466.23|4466.23|4466.12|4466.12|4466.23|4466.23|4466.12|4466.12|0
1606131150000|2020-11-23 11:32:30|4465.02|4465.02|4464.29|4464.29|4465.02|4465.02|4464.29|4464.29|0
1606131160000|2020-11-23 11:32:40|4465.07|4465.07|4465.07|4465.07|4465.07|4465.07|4465.07|4465.07|0
1606131170000|2020-11-23 11:32:50|4465.75|4465.75|4466.82|4466.82|4467.16|4467.16|4465.75|4465.75|0
1606131180000|2020-11-23 11:33:00|4466.38|4466.38|4466.38|4466.38|4466.38|4466.38|4466.38|4466.38|0
1606131190000|2020-11-23 11:33:10|4466.6|4466.6|4466.38|4466.38|4466.6|4466.6|4466.38|4466.38|0
1606131200000|2020-11-23 11:33:20|4465.8|4465.8|4465.87|4465.87|4465.87|4465.87|4465.58|4465.58|0
1606131210000|2020-11-23 11:33:30|4466.31|4466.31|4466.36|4466.36|4466.36|4466.36|4466.31|4466.31|0
1606131220000|2020-11-23 11:33:40|4465.15|4465.15|4465.15|4465.15|4465.15|4465.15|4465.15|4465.15|0
1606131230000|2020-11-23 11:33:50|4465.16|4465.16|4465.16|4465.16|4465.16|4465.16|4465.16|4465.16|0
1606131240000|2020-11-23 11:34:00|4464.72|4464.72|4464.28|4464.28|4464.72|4464.72|4464.28|4464.28|0
1606131250000|2020-11-23 11:34:10|4464.98|4464.98|4466.64|4466.64|4466.64|4466.64|4464.98|4464.98|0
1606131260000|2020-11-23 11:34:20|4466.42|4466.42|4464.69|4464.69|4466.42|4466.42|4464.69|4464.69|0
1606131280000|2020-11-23 11:34:40|4464.99|4464.99|4465|4465|4465|4465|4464.99|4464.99|0
1606131290000|2020-11-23 11:34:50|4465.25|4465.25|4465.54|4465.54|4465.54|4465.54|4465.25|4465.25|0
1606131300000|2020-11-23 11:35:00|4464.95|4464.95|4464.95|4464.95|4464.95|4464.95|4464.95|4464.95|0
1606131310000|2020-11-23 11:35:10|4464.08|4464.08|4463.39|4463.39|4464.08|4464.08|4463.39|4463.39|0
1606131320000|2020-11-23 11:35:20|4463.83|4463.83|4463.39|4463.39|4463.83|4463.83|4463.39|4463.39|0
1606131330000|2020-11-23 11:35:30|4463.15|4463.15|4463.15|4463.15|4463.15|4463.15|4463.15|4463.15|0
1606131350000|2020-11-23 11:35:50|4462.41|4462.41|4462.41|4462.41|4462.41|4462.41|4462.41|4462.41|0
1606131360000|2020-11-23 11:36:00|4462.19|4462.19|4461.64|4461.64|4462.19|4462.19|4461.53|4461.53|0
1606131370000|2020-11-23 11:36:10|4461.31|4461.31|4461.31|4461.31|4461.31|4461.31|4461.31|4461.31|0
1606131380000|2020-11-23 11:36:20|4459.95|4459.95|4459.66|4459.66|4459.95|4459.95|4459.66|4459.66|0
1606131390000|2020-11-23 11:36:30|4459.36|4459.36|4459.22|4459.22|4459.95|4459.95|4459.22|4459.22|0
1606131400000|2020-11-23 11:36:40|4458.78|4458.78|4458.34|4458.34|4458.78|4458.78|4458.34|4458.34|0
1606131410000|2020-11-23 11:36:50|4456.88|4456.88|4457.39|4457.39|4457.39|4457.39|4456.88|4456.88|0
1606131420000|2020-11-23 11:37:00|4457.88|4457.88|4457.88|4457.88|4457.88|4457.88|4457.88|4457.88|0
1606131430000|2020-11-23 11:37:10|4459.19|4459.19|4457.68|4457.68|4460.12|4460.12|4457.68|4457.68|0
1606131440000|2020-11-23 11:37:20|4458.17|4458.17|4458.39|4458.39|4458.39|4458.39|4458.17|4458.17|0
1606131450000|2020-11-23 11:37:30|4457.61|4457.61|4457.61|4457.61|4457.61|4457.61|4457.61|4457.61|0
1606131470000|2020-11-23 11:37:50|4457.62|4457.62|4457.62|4457.62|4457.62|4457.62|4457.62|4457.62|0
1606131480000|2020-11-23 11:38:00|4457.4|4457.4|4457.4|4457.4|4457.4|4457.4|4457.4|4457.4|0
1606131490000|2020-11-23 11:38:10|4457.62|4457.62|4457.4|4457.4|4457.62|4457.62|4457.4|4457.4|0
1606131500000|2020-11-23 11:38:20|4457.99|4457.99|4457.99|4457.99|4457.99|4457.99|4457.99|4457.99|0
1606131520000|2020-11-23 11:38:40|4458|4458|4458|4458|4458|4458|4458|4458|0
1606131530000|2020-11-23 11:38:50|4458.43|4458.43|4458.43|4458.43|4458.43|4458.43|4458.43|4458.43|0
1606131550000|2020-11-23 11:39:10|4458.87|4458.87|4458.87|4458.87|4458.87|4458.87|4458.87|4458.87|0
1606131560000|2020-11-23 11:39:20|4459.45|4459.45|4459.45|4459.45|4459.45|4459.45|4459.45|4459.45|0
1606131570000|2020-11-23 11:39:30|4459.89|4459.89|4460.11|4460.11|4460.11|4460.11|4459.89|4459.89|0
1606131580000|2020-11-23 11:39:40|4460.6|4460.6|4460.6|4460.6|4460.6|4460.6|4460.6|4460.6|0
1606131590000|2020-11-23 11:39:50|4460.38|4460.38|4459.99|4459.99|4460.38|4460.38|4459.55|4459.55|0
1606131600000|2020-11-23 11:40:00|4459.55|4459.55|4459.55|4459.55|4459.55|4459.55|4459.55|4459.55|0
1606131610000|2020-11-23 11:40:10|4459.26|4459.26|4459.26|4459.26|4459.26|4459.26|4459.26|4459.26|0
1606131620000|2020-11-23 11:40:20|4459.27|4459.27|4459.27|4459.27|4459.27|4459.27|4459.27|4459.27|0
1606131630000|2020-11-23 11:40:30|4458.79|4458.79|4458.78|4458.78|4458.8|4458.8|4458.78|4458.78|0
1606131660000|2020-11-23 11:41:00|4458.89|4458.89|4458.2|4458.2|4458.89|4458.89|4458.2|4458.2|0
1606131670000|2020-11-23 11:41:10|4458.42|4458.42|4458.42|4458.42|4458.42|4458.42|4458.42|4458.42|0
1606131680000|2020-11-23 11:41:20|4458.41|4458.41|4458.42|4458.42|4458.64|4458.64|4458.2|4458.2|0
1606131690000|2020-11-23 11:41:30|4458.18|4458.18|4458.18|4458.18|4458.18|4458.18|4458.18|4458.18|0
1606131700000|2020-11-23 11:41:40|4458.76|4458.76|4458.76|4458.76|4458.76|4458.76|4458.76|4458.76|0
1606131710000|2020-11-23 11:41:50|4459.01|4459.01|4458.66|4458.66|4459.01|4459.01|4458.42|4458.42|0
1606131720000|2020-11-23 11:42:00|4458.37|4458.37|4456.69|4456.69|4458.37|4458.37|4456.69|4456.69|0
1606131730000|2020-11-23 11:42:10|4456.45|4456.45|4456.45|4456.45|4456.45|4456.45|4456.45|4456.45|0
1606131740000|2020-11-23 11:42:20|4456.21|4456.21|4457.18|4457.18|4457.4|4457.4|4456.21|4456.21|0
1606131760000|2020-11-23 11:42:40|4457.99|4457.99|4457.05|4457.05|4457.99|4457.99|4457.04|4457.04|0
1606131780000|2020-11-23 11:43:00|4457.49|4457.49|4457.49|4457.49|4457.71|4457.71|4457.49|4457.49|0
1606131790000|2020-11-23 11:43:10|4457.78|4457.78|4458.29|4458.29|4458.29|4458.29|4457.78|4457.78|0
1606131800000|2020-11-23 11:43:20|4458.59|4458.59|4458.89|4458.89|4458.89|4458.89|4458.59|4458.59|0
1606131810000|2020-11-23 11:43:30|4459.44|4459.44|4459.84|4459.84|4460.16|4460.16|4459.44|4459.44|0
1606131820000|2020-11-23 11:43:40|4459.54|4459.54|4457.57|4457.57|4459.54|4459.54|4457.57|4457.57|0
1606131830000|2020-11-23 11:43:50|4457.56|4457.56|4457.8|4457.8|4457.8|4457.8|4457.56|4457.56|0
1606131840000|2020-11-23 11:44:00|4457|4457|4454.98|4454.98|4457|4457|4454.98|4454.98|0
1606131850000|2020-11-23 11:44:10|4454.76|4454.76|4454.56|4454.56|4454.78|4454.78|4454.56|4454.56|0
1606131860000|2020-11-23 11:44:20|4454.53|4454.53|4455.19|4455.19|4455.19|4455.19|4454.53|4454.53|0
1606131910000|2020-11-23 11:45:10|4455.23|4455.23|4455.23|4455.23|4455.23|4455.23|4455.23|4455.23|0
1606131920000|2020-11-23 11:45:20|4454.93|4454.93|4454.93|4454.93|4454.93|4454.93|4454.93|4454.93|0
1606131930000|2020-11-23 11:45:30|4454.49|4454.49|4453.98|4453.98|4454.49|4454.49|4453.98|4453.98|0
1606131950000|2020-11-23 11:45:50|4453.97|4453.97|4454.16|4454.16|4454.16|4454.16|4453.91|4453.91|0
1606131960000|2020-11-23 11:46:00|4453.67|4453.67|4452.67|4452.67|4453.67|4453.67|4452.67|4452.67|0
1606131970000|2020-11-23 11:46:10|4452.38|4452.38|4451.94|4451.94|4452.38|4452.38|4451.94|4451.94|0
1606131980000|2020-11-23 11:46:20|4451.36|4451.36|4451.39|4451.39|4451.39|4451.39|4451.36|4451.36|0
1606131990000|2020-11-23 11:46:30|4451.98|4451.98|4451.98|4451.98|4451.98|4451.98|4451.98|4451.98|0
1606132000000|2020-11-23 11:46:40|4451.94|4451.94|4451.06|4451.06|4451.94|4451.94|4451.06|4451.06|0
1606132010000|2020-11-23 11:46:50|4450.58|4450.58|4449.12|4449.12|4450.58|4450.58|4449.12|4449.12|0
1606132020000|2020-11-23 11:47:00|4448.9|4448.9|4448.68|4448.68|4448.9|4448.9|4448.68|4448.68|0
1606132030000|2020-11-23 11:47:10|4448.39|4448.39|4446.71|4446.71|4448.68|4448.68|4446.71|4446.71|0
1606132040000|2020-11-23 11:47:20|4446.13|4446.13|4446.13|4446.13|4446.13|4446.13|4446.13|4446.13|0
1606132050000|2020-11-23 11:47:30|4446.71|4446.71|4446.2|4446.2|4446.71|4446.71|4446.2|4446.2|0
1606132060000|2020-11-23 11:47:40|4445.61|4445.61|4445.4|4445.4|4445.61|4445.61|4445.4|4445.4|0
1606132070000|2020-11-23 11:47:50|4445.83|4445.83|4447.34|4447.34|4447.34|4447.34|4445.59|4445.59|0
1606132080000|2020-11-23 11:48:00|4447.58|4447.58|4447.58|4447.58|4447.58|4447.58|4447.58|4447.58|0
1606132090000|2020-11-23 11:48:10|4447.34|4447.34|4447.34|4447.34|4447.34|4447.34|4447.34|4447.34|0
1606132100000|2020-11-23 11:48:20|4446.83|4446.83|4446.17|4446.17|4446.83|4446.83|4446.17|4446.17|0
1606132110000|2020-11-23 11:48:30|4446.61|4446.61|4446.9|4446.9|4446.9|4446.9|4446.61|4446.61|0
1606132140000|2020-11-23 11:49:00|4447.2|4447.2|4447.2|4447.2|4447.2|4447.2|4447.2|4447.2|0
1606132150000|2020-11-23 11:49:10|4446.76|4446.76|4446.27|4446.27|4446.76|4446.76|4446.27|4446.27|0
1606132160000|2020-11-23 11:49:20|4446.6|4446.6|4446.95|4446.95|4446.95|4446.95|4446.6|4446.6|0
1606132180000|2020-11-23 11:49:40|4446.66|4446.66|4445.13|4445.13|4446.66|4446.66|4445.13|4445.13|0
1606132190000|2020-11-23 11:49:50|4444.91|4444.91|4443.72|4443.72|4444.91|4444.91|4443.72|4443.72|0
1606132200000|2020-11-23 11:50:00|4444.16|4444.16|4444.16|4444.16|4444.16|4444.16|4444.16|4444.16|0
1606132220000|2020-11-23 11:50:20|4444.88|4444.88|4444.88|4444.88|4444.88|4444.88|4444.88|4444.88|0
1606132250000|2020-11-23 11:50:50|4445.18|4445.18|4445.2|4445.2|4446.3|4446.3|4445.18|4445.18|0
1606132260000|2020-11-23 11:51:00|4445.49|4445.49|4445.49|4445.49|4445.49|4445.49|4445.49|4445.49|0
1606132270000|2020-11-23 11:51:10|4445.71|4445.71|4445.71|4445.71|4445.71|4445.71|4445.71|4445.71|0
1606132280000|2020-11-23 11:51:20|4445.93|4445.93|4446.47|4446.47|4446.47|4446.47|4445.71|4445.71|0
1606132290000|2020-11-23 11:51:30|4446.18|4446.18|4446.18|4446.18|4446.18|4446.18|4446.18|4446.18|0
1606132300000|2020-11-23 11:51:40|4446.76|4446.76|4446.76|4446.76|4446.76|4446.76|4446.76|4446.76|0
1606132320000|2020-11-23 11:52:00|4447.86|4447.86|4447.64|4447.64|4447.86|4447.86|4447.64|4447.64|0
1606132330000|2020-11-23 11:52:10|4448.23|4448.23|4449.18|4449.18|4449.18|4449.18|4448.23|4448.23|0
1606132340000|2020-11-23 11:52:20|4450.15|4450.15|4449.85|4449.85|4450.15|4450.15|4449.85|4449.85|0
1606132370000|2020-11-23 11:52:50|4449.64|4449.64|4449.64|4449.64|4449.64|4449.64|4449.64|4449.64|0
1606132380000|2020-11-23 11:53:00|4450.22|4450.22|4450.71|4450.71|4450.71|4450.71|4450.22|4450.22|0
1606132440000|2020-11-23 11:54:00|4451.14|4451.14|4451.14|4451.14|4451.14|4451.14|4451.14|4451.14|0
1606132460000|2020-11-23 11:54:20|4451.44|4451.44|4451.44|4451.44|4451.44|4451.44|4451.44|4451.44|0
1606132470000|2020-11-23 11:54:30|4450.73|4450.73|4450.22|4450.22|4450.73|4450.73|4450.22|4450.22|0
1606132480000|2020-11-23 11:54:40|4449.98|4449.98|4448.93|4448.93|4449.98|4449.98|4448.93|4448.93|0
1606132510000|2020-11-23 11:55:10|4448.97|4448.97|4448.97|4448.97|4448.97|4448.97|4448.97|4448.97|0
1606132520000|2020-11-23 11:55:20|4449.26|4449.26|4449.74|4449.74|4449.74|4449.74|4449.26|4449.26|0
1606132530000|2020-11-23 11:55:30|4449.71|4449.71|4449.71|4449.71|4449.71|4449.71|4449.71|4449.71|0
1606132540000|2020-11-23 11:55:40|4448.74|4448.74|4447.57|4447.57|4448.74|4448.74|4447.57|4447.57|0
1606132550000|2020-11-23 11:55:50|4447.56|4447.56|4447.58|4447.58|4447.58|4447.58|4447.56|4447.56|0
1606132600000|2020-11-23 11:56:40|4447.36|4447.36|4448.61|4448.61|4448.61|4448.61|4446.39|4446.39|0
1606132610000|2020-11-23 11:56:50|4448.17|4448.17|4447.39|4447.39|4448.17|4448.17|4447.39|4447.39|0
1606132630000|2020-11-23 11:57:10|4447.63|4447.63|4447.63|4447.63|4447.63|4447.63|4447.63|4447.63|0
1606132650000|2020-11-23 11:57:30|4449.36|4449.36|4449.12|4449.12|4449.36|4449.36|4449.12|4449.12|0
1606132660000|2020-11-23 11:57:40|4448.36|4448.36|4448.12|4448.12|4448.36|4448.36|4448.12|4448.12|0
1606132680000|2020-11-23 11:58:00|4448.1|4448.1|4447.87|4447.87|4448.1|4448.1|4447.86|4447.86|0
1606132690000|2020-11-23 11:58:10|4447.62|4447.62|4447.62|4447.62|4447.62|4447.62|4447.62|4447.62|0
1606132710000|2020-11-23 11:58:30|4446.72|4446.72|4446.51|4446.51|4446.72|4446.72|4446.51|4446.51|0
1606132720000|2020-11-23 11:58:40|4446.26|4446.26|4447.45|4447.45|4447.67|4447.67|4446.26|4446.26|0
1606132730000|2020-11-23 11:58:50|4446.97|4446.97|4446.36|4446.36|4446.97|4446.97|4446.36|4446.36|0
1606132740000|2020-11-23 11:59:00|4446.12|4446.12|4446.12|4446.12|4446.12|4446.12|4446.12|4446.12|0
1606132750000|2020-11-23 11:59:10|4446.8|4446.8|4447.04|4447.04|4447.04|4447.04|4446.8|4446.8|0
1606132760000|2020-11-23 11:59:20|4447.03|4447.03|4447.03|4447.03|4447.03|4447.03|4447.03|4447.03|0
1606132770000|2020-11-23 11:59:30|4446.74|4446.74|4446.3|4446.3|4446.74|4446.74|4446.3|4446.3|0
1606132780000|2020-11-23 11:59:40|4445.57|4445.57|4445.6|4445.6|4445.6|4445.6|4445.57|4445.57|0
1606132790000|2020-11-23 11:59:50|4445.58|4445.58|4445.58|4445.58|4445.58|4445.58|4445.58|4445.58|0
1606132800000|2020-11-23 12:00:00|4445|4445|4443.73|4443.73|4445|4445|4443.14|4443.14|0
1606132820000|2020-11-23 12:00:20|4444.02|4444.02|4444.02|4444.02|4444.02|4444.02|4444.02|4444.02|0
1606132830000|2020-11-23 12:00:30|4443.44|4443.44|4440.17|4440.17|4443.44|4443.44|4440.17|4440.17|0
1606132840000|2020-11-23 12:00:40|4439.58|4439.58|4438.12|4438.12|4440.76|4440.76|4433.59|4433.59|0
1606132850000|2020-11-23 12:00:50|4438.13|4438.13|4437.54|4437.54|4438.13|4438.13|4437.54|4437.54|0
1606132860000|2020-11-23 12:01:00|4437.83|4437.83|4438.95|4438.95|4438.95|4438.95|4437.83|4437.83|0
1606132870000|2020-11-23 12:01:10|4438.66|4438.66|4438.66|4438.66|4438.66|4438.66|4438.66|4438.66|0
1606132880000|2020-11-23 12:01:20|4439.25|4439.25|4439.25|4439.25|4439.25|4439.25|4439.25|4439.25|0
1606132890000|2020-11-23 12:01:30|4439|4439|4439|4439|4439|4439|4439|4439|0
1606132900000|2020-11-23 12:01:40|4438.42|4438.42|4438.2|4438.2|4438.42|4438.42|4438.2|4438.2|0
1606132910000|2020-11-23 12:01:50|4437.61|4437.61|4437.61|4437.61|4437.61|4437.61|4437.61|4437.61|0
1606132920000|2020-11-23 12:02:00|4435.96|4435.96|4436.22|4436.22|4436.22|4436.22|4435.92|4435.92|0
1606132930000|2020-11-23 12:02:10|4435.92|4435.92|4435.87|4435.87|4435.92|4435.92|4435.85|4435.85|0
1606132940000|2020-11-23 12:02:20|4435.65|4435.65|4435.2|4435.2|4435.65|4435.65|4435.17|4435.17|0
1606132950000|2020-11-23 12:02:30|4435.31|4435.31|4435.42|4435.42|4435.42|4435.42|4435.2|4435.2|0
1606132960000|2020-11-23 12:02:40|4435.31|4435.31|4435.2|4435.2|4435.31|4435.31|4435.09|4435.09|0
1606132970000|2020-11-23 12:02:50|4435.09|4435.09|4434.62|4434.62|4435.2|4435.2|4434.51|4434.51|0
1606132980000|2020-11-23 12:03:00|4435.1|4435.1|4434.77|4434.77|4435.1|4435.1|4434.77|4434.77|0
1606132990000|2020-11-23 12:03:10|4435.24|4435.24|4435.24|4435.24|4435.24|4435.24|4435.24|4435.24|0
1606133010000|2020-11-23 12:03:30|4435.68|4435.68|4435.67|4435.67|4435.68|4435.68|4435.67|4435.67|0
1606133020000|2020-11-23 12:03:40|4435.89|4435.89|4436.1|4436.1|4436.1|4436.1|4435.88|4435.88|0
1606133030000|2020-11-23 12:03:50|4437.41|4437.41|4437.63|4437.63|4437.63|4437.63|4437.41|4437.41|0
1606133040000|2020-11-23 12:04:00|4438.33|4438.33|4438.55|4438.55|4438.55|4438.55|4438.33|4438.33|0
1606133070000|2020-11-23 12:04:30|4438.01|4438.01|4438.09|4438.09|4438.09|4438.09|4437.8|4437.8|0
1606133080000|2020-11-23 12:04:40|4438.31|4438.31|4438.6|4438.6|4438.6|4438.6|4438.31|4438.31|0
1606133100000|2020-11-23 12:05:00|4438.84|4438.84|4438.1|4438.1|4438.84|4438.84|4438.09|4438.09|0
1606133110000|2020-11-23 12:05:10|4438.32|4438.32|4438.54|4438.54|4438.54|4438.54|4438.32|4438.32|0
1606133120000|2020-11-23 12:05:20|4439.26|4439.26|4439.26|4439.26|4439.7|4439.7|4439.26|4439.26|0
1606133130000|2020-11-23 12:05:30|4439.27|4439.27|4439.26|4439.26|4439.27|4439.27|4439.26|4439.26|0
1606133140000|2020-11-23 12:05:40|4438.77|4438.77|4438.88|4438.88|4439.12|4439.12|4438.77|4438.77|0
1606133150000|2020-11-23 12:05:50|4438.75|4438.75|4438.31|4438.31|4438.75|4438.75|4438.31|4438.31|0
1606133160000|2020-11-23 12:06:00|4438.02|4438.02|4438.38|4438.38|4438.38|4438.38|4437.8|4437.8|0
1606133170000|2020-11-23 12:06:10|4437.71|4437.71|4438.43|4438.43|4438.49|4438.49|4437.71|4437.71|0
1606133180000|2020-11-23 12:06:20|4438.36|4438.36|4437.93|4437.93|4438.36|4438.36|4437.63|4437.63|0
1606133190000|2020-11-23 12:06:30|4437.63|4437.63|4436.73|4436.73|4437.63|4437.63|4436.73|4436.73|0
1606133200000|2020-11-23 12:06:40|4436.84|4436.84|4436.84|4436.84|4436.84|4436.84|4436.84|4436.84|0
1606133220000|2020-11-23 12:07:00|4437.14|4437.14|4437.14|4437.14|4437.14|4437.14|4437.14|4437.14|0
1606133230000|2020-11-23 12:07:10|4436.84|4436.84|4436.84|4436.84|4436.84|4436.84|4436.84|4436.84|0
1606133260000|2020-11-23 12:07:40|4436.73|4436.73|4436.73|4436.73|4436.73|4436.73|4436.73|4436.73|0
1606133270000|2020-11-23 12:07:50|4437.03|4437.03|4436.54|4436.54|4437.03|4437.03|4436.54|4436.54|0
1606133280000|2020-11-23 12:08:00|4436.83|4436.83|4439.44|4439.44|4439.44|4439.44|4436.54|4436.54|0
1606133290000|2020-11-23 12:08:10|4439.22|4439.22|4439.71|4439.71|4439.71|4439.71|4439.22|4439.22|0
1606133300000|2020-11-23 12:08:20|4439.12|4439.12|4439.95|4439.95|4439.95|4439.95|4439.12|4439.12|0
1606133310000|2020-11-23 12:08:30|4439.66|4439.66|4440.19|4440.19|4440.19|4440.19|4439.66|4439.66|0
1606133320000|2020-11-23 12:08:40|4439.9|4439.9|4440.26|4440.26|4440.26|4440.26|4439.61|4439.61|0
1606133330000|2020-11-23 12:08:50|4440.15|4440.15|4440.15|4440.15|4440.15|4440.15|4440.15|4440.15|0
1606133340000|2020-11-23 12:09:00|4440.04|4440.04|4440.04|4440.04|4440.04|4440.04|4440.04|4440.04|0
1606133350000|2020-11-23 12:09:10|4439.8|4439.8|4440.04|4440.04|4440.04|4440.04|4439.8|4439.8|0
1606133380000|2020-11-23 12:09:40|4440.15|4440.15|4440.15|4440.15|4440.15|4440.15|4440.15|4440.15|0
1606133390000|2020-11-23 12:09:50|4440.26|4440.26|4440.04|4440.04|4440.26|4440.26|4440.04|4440.04|0
1606133400000|2020-11-23 12:10:00|4439.75|4439.75|4440.41|4440.41|4440.41|4440.41|4439.75|4439.75|0
1606133410000|2020-11-23 12:10:10|4439.83|4439.83|4440.46|4440.46|4440.46|4440.46|4439.83|4439.83|0
1606133420000|2020-11-23 12:10:20|4440.9|4440.9|4440.61|4440.61|4440.9|4440.9|4440.61|4440.61|0
1606133430000|2020-11-23 12:10:30|4440.85|4440.85|4440.41|4440.41|4440.85|4440.85|4440.41|4440.41|0
1606133440000|2020-11-23 12:10:40|4439.83|4439.83|4440.41|4440.41|4440.7|4440.7|4439.83|4439.83|0
1606133450000|2020-11-23 12:10:50|4440.19|4440.19|4440.19|4440.19|4440.19|4440.19|4440.19|4440.19|0
1606133460000|2020-11-23 12:11:00|4440.41|4440.41|4440.19|4440.19|4440.41|4440.41|4440.19|4440.19|0
1606133490000|2020-11-23 12:11:30|4438.15|4438.15|4438.15|4438.15|4438.15|4438.15|4438.15|4438.15|0
1606133500000|2020-11-23 12:11:40|4438.39|4438.39|4438.39|4438.39|4438.39|4438.39|4438.39|4438.39|0
1606133520000|2020-11-23 12:12:00|4438.1|4438.1|4437.88|4437.88|4438.1|4438.1|4437.88|4437.88|0
1606133540000|2020-11-23 12:12:20|4438.17|4438.17|4438.17|4438.17|4438.17|4438.17|4438.17|4438.17|0
1606133550000|2020-11-23 12:12:30|4437.2|4437.2|4437.44|4437.44|4437.44|4437.44|4437.2|4437.2|0
1606133590000|2020-11-23 12:13:10|4437.22|4437.22|4437.22|4437.22|4437.22|4437.22|4437.22|4437.22|0
1606133600000|2020-11-23 12:13:20|4437.76|4437.76|4438.7|4438.7|4438.7|4438.7|4437.76|4437.76|0
1606133610000|2020-11-23 12:13:30|4438.71|4438.71|4438.71|4438.71|4438.71|4438.71|4438.71|4438.71|0
1606133620000|2020-11-23 12:13:40|4438.73|4438.73|4439.29|4439.29|4439.29|4439.29|4438.73|4438.73|0
1606133630000|2020-11-23 12:13:50|4439.3|4439.3|4439.29|4439.29|4439.3|4439.3|4439.29|4439.29|0
1606133640000|2020-11-23 12:14:00|4439.81|4439.81|4439.81|4439.81|4439.81|4439.81|4439.8|4439.8|0
1606133660000|2020-11-23 12:14:20|4439.8|4439.8|4439.8|4439.8|4439.8|4439.8|4439.8|4439.8|0
1606133670000|2020-11-23 12:14:30|4440.04|4440.04|4440.63|4440.63|4440.63|4440.63|4440|4440|0
1606133680000|2020-11-23 12:14:40|4439.93|4439.93|4439.93|4439.93|4439.93|4439.93|4439.93|4439.93|0
1606133690000|2020-11-23 12:14:50|4440.17|4440.17|4440.17|4440.17|4440.17|4440.17|4440.17|4440.17|0
1606133700000|2020-11-23 12:15:00|4440.13|4440.13|4440.13|4440.13|4440.13|4440.13|4440.13|4440.13|0
1606133710000|2020-11-23 12:15:10|4439.83|4439.83|4440.13|4440.13|4440.42|4440.42|4439.83|4439.83|0
1606133730000|2020-11-23 12:15:30|4440.14|4440.14|4440.14|4440.14|4440.14|4440.14|4440.14|4440.14|0
1606133750000|2020-11-23 12:15:50|4439.89|4439.89|4439.89|4439.89|4439.89|4439.89|4439.89|4439.89|0
1606133760000|2020-11-23 12:16:00|4440.19|4440.19|4440.19|4440.19|4440.19|4440.19|4440.19|4440.19|0
1606133770000|2020-11-23 12:16:10|4440.43|4440.43|4440.89|4440.89|4440.89|4440.89|4440.43|4440.43|0
1606133790000|2020-11-23 12:16:30|4440.67|4440.67|4442.14|4442.14|4442.14|4442.14|4440.67|4440.67|0
1606133810000|2020-11-23 12:16:50|4442.57|4442.57|4443.75|4443.75|4443.75|4443.75|4442.57|4442.57|0
1606133820000|2020-11-23 12:17:00|4444.04|4444.04|4447.59|4447.59|4447.59|4447.59|4444.04|4444.04|0
1606133830000|2020-11-23 12:17:10|4447.3|4447.3|4446.86|4446.86|4447.3|4447.3|4446.08|4446.08|0
1606133840000|2020-11-23 12:17:20|4447.15|4447.15|4447.89|4447.89|4447.89|4447.89|4447.15|4447.15|0
1606133850000|2020-11-23 12:17:30|4448.25|4448.25|4447.91|4447.91|4448.25|4448.25|4447.91|4447.91|0
1606133860000|2020-11-23 12:17:40|4448.2|4448.2|4448.44|4448.44|4448.44|4448.44|4448.2|4448.2|0
1606133870000|2020-11-23 12:17:50|4448.66|4448.66|4448.88|4448.88|4448.88|4448.88|4448.66|4448.66|0
1606133880000|2020-11-23 12:18:00|4448.59|4448.59|4450.51|4450.51|4450.51|4450.51|4448.59|4448.59|0
1606133890000|2020-11-23 12:18:10|4449.76|4449.76|4448.84|4448.84|4449.76|4449.76|4448.84|4448.84|0
1606133900000|2020-11-23 12:18:20|4449.08|4449.08|4449.59|4449.59|4449.59|4449.59|4449.08|4449.08|0
1606133910000|2020-11-23 12:18:30|4449.88|4449.88|4450.59|4450.59|4450.59|4450.59|4449.88|4449.88|0
1606133930000|2020-11-23 12:18:50|4450.34|4450.34|4450.29|4450.29|4450.59|4450.59|4450.29|4450.29|0
1606133950000|2020-11-23 12:19:10|4450|4450|4449.78|4449.78|4450|4450|4449.78|4449.78|0
1606133970000|2020-11-23 12:19:30|4450.37|4450.37|4450.37|4450.37|4450.37|4450.37|4450.37|4450.37|0
1606133980000|2020-11-23 12:19:40|4450.07|4450.07|4450.07|4450.07|4450.07|4450.07|4450.07|4450.07|0
1606133990000|2020-11-23 12:19:50|4450.05|4450.05|4449.88|4449.88|4450.64|4450.64|4449.88|4449.88|0
1606134010000|2020-11-23 12:20:10|4449.66|4449.66|4448.08|4448.08|4449.66|4449.66|4448.08|4448.08|0
1606134020000|2020-11-23 12:20:20|4447.79|4447.79|4447.79|4447.79|4447.79|4447.79|4447.79|4447.79|0
1606134030000|2020-11-23 12:20:30|4447.2|4447.2|4448.84|4448.84|4448.84|4448.84|4447.2|4447.2|0
1606134040000|2020-11-23 12:20:40|4450.45|4450.45|4450.15|4450.15|4450.45|4450.45|4450.15|4450.15|0
1606134050000|2020-11-23 12:20:50|4449.93|4449.93|4449.64|4449.64|4450.42|4450.42|4449.64|4449.64|0
1606134060000|2020-11-23 12:21:00|4449.42|4449.42|4449.42|4449.42|4449.42|4449.42|4449.42|4449.42|0
1606134090000|2020-11-23 12:21:30|4448.98|4448.98|4449.5|4449.5|4449.6|4449.6|4448.98|4448.98|0
1606134100000|2020-11-23 12:21:40|4449.2|4449.2|4449.2|4449.2|4449.2|4449.2|4449.2|4449.2|0
1606134110000|2020-11-23 12:21:50|4448.91|4448.91|4448.72|4448.72|4449.2|4449.2|4448.72|4448.72|0
1606134120000|2020-11-23 12:22:00|4448.37|4448.37|4448.37|4448.37|4448.37|4448.37|4448.37|4448.37|0
1606134130000|2020-11-23 12:22:10|4447.58|4447.58|4447.68|4447.68|4447.79|4447.79|4447.58|4447.58|0
1606134140000|2020-11-23 12:22:20|4447.39|4447.39|4448.31|4448.31|4448.31|4448.31|4447.39|4447.39|0
1606134150000|2020-11-23 12:22:30|4448.3|4448.3|4448.29|4448.29|4448.3|4448.3|4448.07|4448.07|0
1606134160000|2020-11-23 12:22:40|4448.08|4448.08|4448.7|4448.7|4448.7|4448.7|4448.08|4448.08|0
1606134170000|2020-11-23 12:22:50|4448.4|4448.4|4449.22|4449.22|4449.22|4449.22|4448.4|4448.4|0
1606134180000|2020-11-23 12:23:00|4449|4449|4448.56|4448.56|4449.11|4449.11|4448.56|4448.56|0
1606134190000|2020-11-23 12:23:10|4448.78|4448.78|4448.78|4448.78|4448.78|4448.78|4448.78|4448.78|0
1606134200000|2020-11-23 12:23:20|4448.56|4448.56|4449.05|4449.05|4449.05|4449.05|4448.56|4448.56|0
1606134210000|2020-11-23 12:23:30|4446.99|4446.99|4447.12|4447.12|4447.12|4447.12|4446.83|4446.83|0
1606134220000|2020-11-23 12:23:40|4447.13|4447.13|4447.13|4447.13|4447.13|4447.13|4447.11|4447.11|0
1606134230000|2020-11-23 12:23:50|4446.84|4446.84|4446.25|4446.25|4446.84|4446.84|4446.25|4446.25|0
1606134240000|2020-11-23 12:24:00|4445.74|4445.74|4442.73|4442.73|4445.74|4445.74|4442.73|4442.73|0
1606134260000|2020-11-23 12:24:20|4444.09|4444.09|4443.72|4443.72|4444.31|4444.31|4443.72|4443.72|0
1606134270000|2020-11-23 12:24:30|4444.31|4444.31|4444.02|4444.02|4444.31|4444.31|4444.02|4444.02|0
1606134280000|2020-11-23 12:24:40|4444.23|4444.23|4445.41|4445.41|4445.41|4445.41|4444.23|4444.23|0
1606134290000|2020-11-23 12:24:50|4446.29|4446.29|4445.41|4445.41|4446.29|4446.29|4445.41|4445.41|0
1606134300000|2020-11-23 12:25:00|4445.7|4445.7|4445.99|4445.99|4445.99|4445.99|4445.7|4445.7|0
1606134310000|2020-11-23 12:25:10|4446.29|4446.29|4445.41|4445.41|4446.29|4446.29|4445.41|4445.41|0
1606134320000|2020-11-23 12:25:20|4445.65|4445.65|4445.94|4445.94|4445.94|4445.94|4445.65|4445.65|0
1606134330000|2020-11-23 12:25:30|4444.92|4444.92|4445.35|4445.35|4445.35|4445.35|4444.62|4444.62|0
1606134340000|2020-11-23 12:25:40|4447.42|4447.42|4448.2|4448.2|4448.2|4448.2|4447.42|4447.42|0
1606134350000|2020-11-23 12:25:50|4448.44|4448.44|4448.44|4448.44|4448.44|4448.44|4448.44|4448.44|0
1606134380000|2020-11-23 12:26:20|4448.15|4448.15|4448.15|4448.15|4448.15|4448.15|4447.86|4447.86|0
1606134390000|2020-11-23 12:26:30|4449.32|4449.32|4449.03|4449.03|4449.62|4449.62|4449.03|4449.03|0
1606134400000|2020-11-23 12:26:40|4449.32|4449.32|4449.03|4449.03|4449.32|4449.32|4449.03|4449.03|0
1606134420000|2020-11-23 12:27:00|4449.01|4449.01|4448.43|4448.43|4449.01|4449.01|4448.43|4448.43|0
1606134430000|2020-11-23 12:27:10|4448.21|4448.21|4447.31|4447.31|4448.21|4448.21|4447.31|4447.31|0
1606134450000|2020-11-23 12:27:30|4447.6|4447.6|4448.43|4448.43|4448.43|4448.43|4447.6|4447.6|0
1606134470000|2020-11-23 12:27:50|4448.14|4448.14|4448.14|4448.14|4448.14|4448.14|4448.14|4448.14|0
1606134520000|2020-11-23 12:28:40|4448.13|4448.13|4448.13|4448.13|4448.13|4448.13|4448.13|4448.13|0
1606134530000|2020-11-23 12:28:50|4448.14|4448.14|4449.13|4449.13|4449.13|4449.13|4448.14|4448.14|0
1606134540000|2020-11-23 12:29:00|4449.37|4449.37|4449.37|4449.37|4449.38|4449.38|4449.37|4449.37|0
1606134550000|2020-11-23 12:29:10|4450.95|4450.95|4449.66|4449.66|4450.95|4450.95|4449.66|4449.66|0
1606134570000|2020-11-23 12:29:30|4449.7|4449.7|4449.8|4449.8|4449.8|4449.8|4449.7|4449.7|0
1606134580000|2020-11-23 12:29:40|4450.04|4450.04|4450.04|4450.04|4450.04|4450.04|4450.04|4450.04|0
1606134610000|2020-11-23 12:30:10|4450.06|4450.06|4450.09|4450.09|4450.09|4450.09|4450.06|4450.06|0
1606134620000|2020-11-23 12:30:20|4449.5|4449.5|4450.92|4450.92|4450.92|4450.92|4449.5|4449.5|0
1606134630000|2020-11-23 12:30:30|4450.91|4450.91|4450.91|4450.91|4450.91|4450.91|4450.91|4450.91|0
1606134640000|2020-11-23 12:30:40|4450.9|4450.9|4451.12|4451.12|4451.12|4451.12|4450.9|4450.9|0
1606134650000|2020-11-23 12:30:50|4451.11|4451.11|4451.11|4451.11|4451.11|4451.11|4451.11|4451.11|0
1606134660000|2020-11-23 12:31:00|4450.89|4450.89|4450.01|4450.01|4450.89|4450.89|4450.01|4450.01|0
1606134680000|2020-11-23 12:31:20|4450.89|4450.89|4451.32|4451.32|4451.32|4451.32|4450.89|4450.89|0
1606134690000|2020-11-23 12:31:30|4451.03|4451.03|4450.01|4450.01|4451.03|4451.03|4450.01|4450.01|0
1606134700000|2020-11-23 12:31:40|4449.52|4449.52|4450.44|4450.44|4450.44|4450.44|4449.52|4449.52|0
1606134720000|2020-11-23 12:32:00|4450.19|4450.19|4449.97|4449.97|4450.19|4450.19|4449.97|4449.97|0
1606134750000|2020-11-23 12:32:30|4449.75|4449.75|4449.74|4449.74|4449.75|4449.75|4449.74|4449.74|0
1606134760000|2020-11-23 12:32:40|4448.86|4448.86|4447.5|4447.5|4448.86|4448.86|4447.5|4447.5|0
1606134770000|2020-11-23 12:32:50|4447.79|4447.79|4448.67|4448.67|4448.67|4448.67|4447.79|4447.79|0
1606134790000|2020-11-23 12:33:10|4449.03|4449.03|4449.61|4449.61|4449.61|4449.61|4449.03|4449.03|0
1606134800000|2020-11-23 12:33:20|4449.32|4449.32|4448.73|4448.73|4449.32|4449.32|4448.44|4448.44|0
1606134810000|2020-11-23 12:33:30|4448.52|4448.52|4448.52|4448.52|4448.52|4448.52|4448.52|4448.52|0
1606134850000|2020-11-23 12:34:10|4447.93|4447.93|4447.52|4447.52|4447.93|4447.93|4446.93|4446.93|0
1606134870000|2020-11-23 12:34:30|4447.74|4447.74|4447.44|4447.44|4447.74|4447.74|4447.15|4447.15|0
1606134880000|2020-11-23 12:34:40|4447.01|4447.01|4447.01|4447.01|4447.01|4447.01|4447.01|4447.01|0
1606134890000|2020-11-23 12:34:50|4446.13|4446.13|4444.34|4444.34|4446.13|4446.13|4444.23|4444.23|0
1606134900000|2020-11-23 12:35:00|4444.26|4444.26|4444.17|4444.17|4444.5|4444.5|4444.15|4444.15|0
1606134920000|2020-11-23 12:35:20|4444.15|4444.15|4444.15|4444.15|4444.15|4444.15|4444.15|4444.15|0
1606134930000|2020-11-23 12:35:30|4443.86|4443.86|4443.86|4443.86|4443.86|4443.86|4443.86|4443.86|0
1606134940000|2020-11-23 12:35:40|4442.84|4442.84|4443.23|4443.23|4443.72|4443.72|4442.84|4442.84|0
1606134950000|2020-11-23 12:35:50|4443.67|4443.67|4444.84|4444.84|4444.84|4444.84|4443.67|4443.67|0
1606134960000|2020-11-23 12:36:00|4445.13|4445.13|4445.93|4445.93|4445.93|4445.93|4445.13|4445.13|0
1606134970000|2020-11-23 12:36:10|4445.64|4445.64|4445.64|4445.64|4445.64|4445.64|4445.64|4445.64|0
1606135000000|2020-11-23 12:36:40|4445.86|4445.86|4446.34|4446.34|4446.34|4446.34|4445.86|4445.86|0
1606135020000|2020-11-23 12:37:00|4446.38|4446.38|4446.39|4446.39|4446.43|4446.43|4446.38|4446.38|0
1606135030000|2020-11-23 12:37:10|4446.1|4446.1|4445.8|4445.8|4446.1|4446.1|4445.8|4445.8|0
1606135040000|2020-11-23 12:37:20|4445.51|4445.51|4445.22|4445.22|4445.51|4445.51|4445.22|4445.22|0
1606135050000|2020-11-23 12:37:30|4444.63|4444.63|4444.19|4444.19|4444.63|4444.63|4443.61|4443.61|0
1606135060000|2020-11-23 12:37:40|4444.18|4444.18|4444.18|4444.18|4444.18|4444.18|4444.18|4444.18|0
1606135070000|2020-11-23 12:37:50|4444.72|4444.72|4448.27|4448.27|4448.27|4448.27|4444.72|4444.72|0
1606135080000|2020-11-23 12:38:00|4448.28|4448.28|4448.38|4448.38|4449.4|4449.4|4448.28|4448.28|0
1606135090000|2020-11-23 12:38:10|4448.14|4448.14|4448.14|4448.14|4448.14|4448.14|4448.14|4448.14|0
1606135100000|2020-11-23 12:38:20|4447.7|4447.7|4447.7|4447.7|4447.7|4447.7|4447.7|4447.7|0
1606135110000|2020-11-23 12:38:30|4447.41|4447.41|4444.92|4444.92|4447.41|4447.41|4444.91|4444.91|0
1606135140000|2020-11-23 12:39:00|4445.5|4445.5|4444.93|4444.93|4445.5|4445.5|4444.92|4444.92|0
1606135150000|2020-11-23 12:39:10|4444.44|4444.44|4444.44|4444.44|4444.44|4444.44|4444.44|4444.44|0
1606135160000|2020-11-23 12:39:20|4444.93|4444.93|4445.17|4445.17|4445.17|4445.17|4444.93|4444.93|0
1606135170000|2020-11-23 12:39:30|4445.39|4445.39|4445.13|4445.13|4445.39|4445.39|4445.13|4445.13|0
1606135180000|2020-11-23 12:39:40|4445.42|4445.42|4445.42|4445.42|4445.42|4445.42|4445.42|4445.42|0
1606135190000|2020-11-23 12:39:50|4445.31|4445.31|4445.31|4445.31|4445.31|4445.31|4445.31|4445.31|0
1606135200000|2020-11-23 12:40:00|4445.42|4445.42|4446.48|4446.48|4446.48|4446.48|4445.42|4445.42|0
1606135210000|2020-11-23 12:40:10|4446.69|4446.69|4446.69|4446.69|4446.69|4446.69|4446.69|4446.69|0
1606135220000|2020-11-23 12:40:20|4446.71|4446.71|4446.71|4446.71|4446.71|4446.71|4446.71|4446.71|0
1606135230000|2020-11-23 12:40:30|4446.73|4446.73|4446.73|4446.73|4446.73|4446.73|4446.73|4446.73|0
1606135250000|2020-11-23 12:40:50|4447.02|4447.02|4447.9|4447.9|4447.9|4447.9|4447.02|4447.02|0
1606135260000|2020-11-23 12:41:00|4448.49|4448.49|4448.48|4448.48|4448.49|4448.49|4448.48|4448.48|0
1606135270000|2020-11-23 12:41:10|4448.4|4448.4|4448.4|4448.4|4448.4|4448.4|4448.4|4448.4|0
1606135280000|2020-11-23 12:41:20|4448.88|4448.88|4449.37|4449.37|4449.37|4449.37|4448.88|4448.88|0
1606135300000|2020-11-23 12:41:40|4448.88|4448.88|4448.88|4448.88|4448.88|4448.88|4448.88|4448.88|0
1606135320000|2020-11-23 12:42:00|4449.12|4449.12|4450.27|4450.27|4450.56|4450.56|4449.12|4449.12|0
1606135330000|2020-11-23 12:42:10|4450.56|4450.56|4451.24|4451.24|4451.24|4451.24|4450.56|4450.56|0
1606135340000|2020-11-23 12:42:20|4451|4451|4450.07|4450.07|4451|4451|4450.07|4450.07|0
1606135350000|2020-11-23 12:42:30|4450.29|4450.29|4450.29|4450.29|4450.59|4450.59|4450.29|4450.29|0
1606135360000|2020-11-23 12:42:40|4451.48|4451.48|4452.1|4452.1|4452.1|4452.1|4451.48|4451.48|0
1606135380000|2020-11-23 12:43:00|4452.18|4452.18|4452.17|4452.17|4452.18|4452.18|4452.17|4452.17|0
1606135390000|2020-11-23 12:43:10|4452.82|4452.82|4452.82|4452.82|4453.41|4453.41|4452.82|4452.82|0
1606135400000|2020-11-23 12:43:20|4453.55|4453.55|4453.55|4453.55|4453.55|4453.55|4453.55|4453.55|0
1606135410000|2020-11-23 12:43:30|4454.14|4454.14|4453.82|4453.82|4454.57|4454.57|4453.82|4453.82|0
1606135420000|2020-11-23 12:43:40|4453.53|4453.53|4453.53|4453.53|4453.53|4453.53|4453.53|4453.53|0
1606135430000|2020-11-23 12:43:50|4454.01|4454.01|4455.69|4455.69|4455.93|4455.93|4454.01|4454.01|0
1606135440000|2020-11-23 12:44:00|4455.45|4455.45|4455.45|4455.45|4455.45|4455.45|4455.45|4455.45|0
1606135450000|2020-11-23 12:44:10|4455.23|4455.23|4457.12|4457.12|4457.12|4457.12|4455.23|4455.23|0
1606135460000|2020-11-23 12:44:20|4456.64|4456.64|4456.34|4456.34|4456.64|4456.64|4456.34|4456.34|0
1606135470000|2020-11-23 12:44:30|4455.91|4455.91|4455.42|4455.42|4455.91|4455.91|4455.42|4455.42|0
1606135510000|2020-11-23 12:45:10|4455.45|4455.45|4455.93|4455.93|4455.93|4455.93|4455.44|4455.44|0
1606135520000|2020-11-23 12:45:20|4455.92|4455.92|4455.92|4455.92|4455.92|4455.92|4455.92|4455.92|0
1606135530000|2020-11-23 12:45:30|4455.68|4455.68|4455.68|4455.68|4455.68|4455.68|4455.68|4455.68|0
1606135540000|2020-11-23 12:45:40|4456.7|4456.7|4457.65|4457.65|4457.65|4457.65|4456.7|4456.7|0
1606135570000|2020-11-23 12:46:10|4457.94|4457.94|4457.94|4457.94|4457.94|4457.94|4457.94|4457.94|0
1606135580000|2020-11-23 12:46:20|4457.96|4457.96|4457.96|4457.96|4457.96|4457.96|4457.95|4457.95|0
1606135590000|2020-11-23 12:46:30|4457.97|4457.97|4457.51|4457.51|4457.97|4457.97|4457.5|4457.5|0
1606135600000|2020-11-23 12:46:40|4457.5|4457.5|4458.3|4458.3|4458.31|4458.31|4457.5|4457.5|0
1606135610000|2020-11-23 12:46:50|4458.31|4458.31|4459.04|4459.04|4459.33|4459.33|4458.31|4458.31|0
1606135620000|2020-11-23 12:47:00|4459.63|4459.63|4459.62|4459.62|4459.63|4459.63|4459.33|4459.33|0
1606135630000|2020-11-23 12:47:10|4460.28|4460.28|4459.57|4459.57|4460.28|4460.28|4459.57|4459.57|0
1606135660000|2020-11-23 12:47:40|4459.87|4459.87|4459.82|4459.82|4459.87|4459.87|4459.82|4459.82|0
1606135670000|2020-11-23 12:47:50|4459.53|4459.53|4458.64|4458.64|4459.53|4459.53|4458.64|4458.64|0
1606135680000|2020-11-23 12:48:00|4458.4|4458.4|4457.74|4457.74|4458.4|4458.4|4457.74|4457.74|0
1606135690000|2020-11-23 12:48:10|4457.45|4457.45|4457.45|4457.45|4457.45|4457.45|4457.45|4457.45|0
1606135700000|2020-11-23 12:48:20|4457.74|4457.74|4457.77|4457.77|4458.26|4458.26|4457.74|4457.74|0
1606135740000|2020-11-23 12:49:00|4457.48|4457.48|4457.48|4457.48|4457.48|4457.48|4457.48|4457.48|0
1606135750000|2020-11-23 12:49:10|4457.26|4457.26|4457.26|4457.26|4457.26|4457.26|4457.26|4457.26|0
1606135790000|2020-11-23 12:49:50|4457.5|4457.5|4457.21|4457.21|4457.79|4457.79|4457.21|4457.21|0
1606135800000|2020-11-23 12:50:00|4457.23|4457.23|4457.23|4457.23|4457.23|4457.23|4457.23|4457.23|0
1606135810000|2020-11-23 12:50:10|4457.21|4457.21|4457.21|4457.21|4457.21|4457.21|4457.21|4457.21|0
1606135820000|2020-11-23 12:50:20|4457.43|4457.43|4457.43|4457.43|4457.43|4457.43|4457.43|4457.43|0
1606135830000|2020-11-23 12:50:30|4457.44|4457.44|4457.44|4457.44|4457.44|4457.44|4457.44|4457.44|0
1606135840000|2020-11-23 12:50:40|4457.43|4457.43|4455.9|4455.9|4457.43|4457.43|4455.9|4455.9|0
1606135850000|2020-11-23 12:50:50|4455.42|4455.42|4455.18|4455.18|4455.42|4455.42|4455.18|4455.18|0
1606135870000|2020-11-23 12:51:10|4454.96|4454.96|4454.96|4454.96|4454.96|4454.96|4454.96|4454.96|0
1606135900000|2020-11-23 12:51:40|4455.25|4455.25|4456.76|4456.76|4456.76|4456.76|4455.25|4455.25|0
1606135920000|2020-11-23 12:52:00|4456.77|4456.77|4456.76|4456.76|4456.77|4456.77|4456.76|4456.76|0
1606135930000|2020-11-23 12:52:10|4456.32|4456.32|4456.33|4456.33|4456.33|4456.33|4456.32|4456.32|0
1606135940000|2020-11-23 12:52:20|4456.62|4456.62|4456.62|4456.62|4456.62|4456.62|4456.62|4456.62|0
1606135950000|2020-11-23 12:52:30|4456.03|4456.03|4455.55|4455.55|4456.03|4456.03|4455.26|4455.26|0
1606135960000|2020-11-23 12:52:40|4455.06|4455.06|4455.57|4455.57|4455.79|4455.79|4455.06|4455.06|0
1606135970000|2020-11-23 12:52:50|4455.87|4455.87|4457.37|4457.37|4457.37|4457.37|4455.87|4455.87|0
1606135980000|2020-11-23 12:53:00|4457.13|4457.13|4457.13|4457.13|4457.13|4457.13|4457.13|4457.13|0
1606136000000|2020-11-23 12:53:20|4457.11|4457.11|4456.34|4456.34|4457.11|4457.11|4456.34|4456.34|0
1606136030000|2020-11-23 12:53:50|4456.87|4456.87|4456.43|4456.43|4456.87|4456.87|4456.43|4456.43|0
1606136040000|2020-11-23 12:54:00|4455.95|4455.95|4455.95|4455.95|4455.95|4455.95|4455.95|4455.95|0
1606136050000|2020-11-23 12:54:10|4455.12|4455.12|4455.17|4455.17|4455.17|4455.17|4454.46|4454.46|0
1606136060000|2020-11-23 12:54:20|4454.87|4454.87|4454.41|4454.41|4454.87|4454.87|4454.41|4454.41|0
1606136070000|2020-11-23 12:54:30|4454.44|4454.44|4454.44|4454.44|4454.44|4454.44|4454.44|4454.44|0
1606136080000|2020-11-23 12:54:40|4454.43|4454.43|4453.97|4453.97|4454.47|4454.47|4453.97|4453.97|0
1606136090000|2020-11-23 12:54:50|4453.68|4453.68|4453.68|4453.68|4453.68|4453.68|4453.68|4453.68|0
1606136100000|2020-11-23 12:55:00|4453.44|4453.44|4453.44|4453.44|4453.44|4453.44|4453.44|4453.44|0
1606136130000|2020-11-23 12:55:30|4453.2|4453.2|4453.44|4453.44|4453.44|4453.44|4453.2|4453.2|0
1606136140000|2020-11-23 12:55:40|4452.95|4452.95|4452|4452|4452.95|4452.95|4452|4452|0
1606136160000|2020-11-23 12:56:00|4452.3|4452.3|4452.3|4452.3|4452.3|4452.3|4452.3|4452.3|0
1606136170000|2020-11-23 12:56:10|4452|4452|4452|4452|4452|4452|4452|4452|0
1606136190000|2020-11-23 12:56:30|4451.52|4451.52|4451.52|4451.52|4451.52|4451.52|4451.52|4451.52|0
1606136220000|2020-11-23 12:57:00|4451.3|4451.3|4451.3|4451.3|4451.3|4451.3|4451.3|4451.3|0
1606136240000|2020-11-23 12:57:20|4451.08|4451.08|4451.08|4451.08|4451.08|4451.08|4451.08|4451.08|0
1606136250000|2020-11-23 12:57:30|4451.37|4451.37|4451.08|4451.08|4451.37|4451.37|4451.08|4451.08|0
1606136280000|2020-11-23 12:58:00|4451.06|4451.06|4451.1|4451.1|4451.1|4451.1|4451.06|4451.06|0
1606136290000|2020-11-23 12:58:10|4451.11|4451.11|4451.51|4451.51|4451.55|4451.55|4451.11|4451.11|0
1606136310000|2020-11-23 12:58:30|4451.76|4451.76|4452.05|4452.05|4452.05|4452.05|4451.76|4451.76|0
1606136320000|2020-11-23 12:58:40|4451.83|4451.83|4451.83|4451.83|4451.83|4451.83|4451.83|4451.83|0
1606136330000|2020-11-23 12:58:50|4451.54|4451.54|4451.54|4451.54|4451.54|4451.54|4451.54|4451.54|0
1606136350000|2020-11-23 12:59:10|4451.76|4451.76|4452|4452|4452|4452|4451.76|4451.76|0
1606136360000|2020-11-23 12:59:20|4452.29|4452.29|4452.58|4452.58|4452.58|4452.58|4452.29|4452.29|0
1606136370000|2020-11-23 12:59:30|4452.83|4452.83|4451.1|4451.1|4452.83|4452.83|4451.1|4451.1|0
1606136380000|2020-11-23 12:59:40|4450.22|4450.22|4450.1|4450.1|4450.22|4450.22|4449.51|4449.51|0
1606136390000|2020-11-23 12:59:50|4450.98|4450.98|4451.27|4451.27|4451.27|4451.27|4450.98|4450.98|0
1606136400000|2020-11-23 13:00:00|4452.68|4452.68|4452.09|4452.09|4452.68|4452.68|4452.09|4452.09|0
1606136410000|2020-11-23 13:00:10|4452.13|4452.13|4452.69|4452.69|4452.77|4452.77|4452.13|4452.13|0
1606136420000|2020-11-23 13:00:20|4453.35|4453.35|4453.35|4453.35|4453.35|4453.35|4453.35|4453.35|0
1606136430000|2020-11-23 13:00:30|4453.06|4453.06|4453.3|4453.3|4453.3|4453.3|4453.06|4453.06|0
1606136440000|2020-11-23 13:00:40|4453.29|4453.29|4453.29|4453.29|4453.3|4453.3|4453.29|4453.29|0
1606136470000|2020-11-23 13:01:10|4453.88|4453.88|4454.66|4454.66|4454.66|4454.66|4453.88|4453.88|0
1606136480000|2020-11-23 13:01:20|4454.36|4454.36|4453.63|4453.63|4454.36|4454.36|4453.63|4453.63|0
1606136500000|2020-11-23 13:01:40|4453.14|4453.14|4453.36|4453.36|4453.36|4453.36|4453.14|4453.14|0
1606136510000|2020-11-23 13:01:50|4453.65|4453.65|4453.9|4453.9|4453.9|4453.9|4453.65|4453.65|0
1606136540000|2020-11-23 13:02:20|4453.6|4453.6|4453.6|4453.6|4453.6|4453.6|4453.6|4453.6|0
1606136550000|2020-11-23 13:02:30|4453.16|4453.16|4451.63|4451.63|4453.16|4453.16|4451.63|4451.63|0
1606136560000|2020-11-23 13:02:40|4448.91|4448.91|4449.49|4449.49|4449.49|4449.49|4448.91|4448.91|0
1606136570000|2020-11-23 13:02:50|4449.79|4449.79|4448.77|4448.77|4449.79|4449.79|4448.28|4448.28|0
1606136580000|2020-11-23 13:03:00|4448.47|4448.47|4447.99|4447.99|4448.47|4448.47|4447.99|4447.99|0
1606136590000|2020-11-23 13:03:10|4447.45|4447.45|4445.82|4445.82|4447.45|4447.45|4445.82|4445.82|0
1606136600000|2020-11-23 13:03:20|4446.36|4446.36|4446.6|4446.6|4446.6|4446.6|4446.36|4446.36|0
1606136610000|2020-11-23 13:03:30|4446.82|4446.82|4447.04|4447.04|4447.04|4447.04|4446.82|4446.82|0
1606136620000|2020-11-23 13:03:40|4447.08|4447.08|4449.7|4449.7|4449.7|4449.7|4447.08|4447.08|0
1606136630000|2020-11-23 13:03:50|4449.46|4449.46|4449.46|4449.46|4449.46|4449.46|4449.46|4449.46|0
1606136640000|2020-11-23 13:04:00|4449.75|4449.75|4448.37|4448.37|4449.75|4449.75|4448.37|4448.37|0
1606136650000|2020-11-23 13:04:10|4448.13|4448.13|4446.88|4446.88|4448.13|4448.13|4446.88|4446.88|0
1606136660000|2020-11-23 13:04:20|4446.4|4446.4|4445.81|4445.81|4446.4|4446.4|4445.81|4445.81|0
1606136670000|2020-11-23 13:04:30|4445.08|4445.08|4444.84|4444.84|4445.08|4445.08|4444.6|4444.6|0
1606136680000|2020-11-23 13:04:40|4445.33|4445.33|4445.03|4445.03|4445.33|4445.33|4445.03|4445.03|0
1606136690000|2020-11-23 13:04:50|4445.52|4445.52|4445.52|4445.52|4445.52|4445.52|4445.52|4445.52|0
1606136700000|2020-11-23 13:05:00|4445.08|4445.08|4444.13|4444.13|4445.08|4445.08|4444.13|4444.13|0
1606136710000|2020-11-23 13:05:10|4444.57|4444.57|4444.57|4444.57|4444.57|4444.57|4444.57|4444.57|0
1606136720000|2020-11-23 13:05:20|4443.13|4443.13|4443.13|4443.13|4443.13|4443.13|4443.13|4443.13|0
1606136730000|2020-11-23 13:05:30|4442.89|4442.89|4442.89|4442.89|4442.89|4442.89|4442.89|4442.89|0
1606136740000|2020-11-23 13:05:40|4442.67|4442.67|4442.67|4442.67|4442.67|4442.67|4442.67|4442.67|0
1606136750000|2020-11-23 13:05:50|4442.97|4442.97|4442.97|4442.97|4442.97|4442.97|4442.97|4442.97|0
1606136760000|2020-11-23 13:06:00|4442.98|4442.98|4442.98|4442.98|4442.98|4442.98|4442.98|4442.98|0
1606136790000|2020-11-23 13:06:30|4442.69|4442.69|4442.84|4442.84|4442.84|4442.84|4442.25|4442.25|0
1606136800000|2020-11-23 13:06:40|4442.59|4442.59|4441.67|4441.67|4442.59|4442.59|4441.67|4441.67|0
1606136810000|2020-11-23 13:06:50|4441.69|4441.69|4442.85|4442.85|4442.85|4442.85|4441.69|4441.69|0
1606136820000|2020-11-23 13:07:00|4443.1|4443.1|4443.32|4443.32|4443.32|4443.32|4443.1|4443.1|0
1606136840000|2020-11-23 13:07:20|4443.54|4443.54|4443.54|4443.54|4443.54|4443.54|4443.54|4443.54|0
1606136850000|2020-11-23 13:07:30|4442.95|4442.95|4442.98|4442.98|4442.98|4442.98|4442.95|4442.95|0
1606136860000|2020-11-23 13:07:40|4442.97|4442.97|4444.03|4444.03|4444.03|4444.03|4442.93|4442.93|0
1606136870000|2020-11-23 13:07:50|4443.45|4443.45|4443.45|4443.45|4443.45|4443.45|4443.45|4443.45|0
1606136880000|2020-11-23 13:08:00|4442.47|4442.47|4442.77|4442.77|4442.77|4442.77|4442.47|4442.47|0
1606136890000|2020-11-23 13:08:10|4442.18|4442.18|4442.18|4442.18|4442.18|4442.18|4442.18|4442.18|0
1606136920000|2020-11-23 13:08:40|4442.4|4442.4|4442.4|4442.4|4442.4|4442.4|4442.4|4442.4|0
1606136930000|2020-11-23 13:08:50|4443.13|4443.13|4443.37|4443.37|4443.37|4443.37|4443.13|4443.13|0
1606136940000|2020-11-23 13:09:00|4444.03|4444.03|4444.25|4444.25|4444.25|4444.25|4444.03|4444.03|0
1606136950000|2020-11-23 13:09:10|4443.81|4443.81|4444.8|4444.8|4444.8|4444.8|4443.81|4443.81|0
1606136960000|2020-11-23 13:09:20|4444.84|4444.84|4444.83|4444.83|4444.84|4444.84|4444.83|4444.83|0
1606136970000|2020-11-23 13:09:30|4444.59|4444.59|4442.88|4442.88|4444.59|4444.59|4442.88|4442.88|0
1606136980000|2020-11-23 13:09:40|4443.1|4443.1|4443.1|4443.1|4443.1|4443.1|4443.1|4443.1|0
1606137000000|2020-11-23 13:10:00|4443.4|4443.4|4443.4|4443.4|4443.4|4443.4|4443.4|4443.4|0
1606137010000|2020-11-23 13:10:10|4443.18|4443.18|4444.08|4444.08|4444.08|4444.08|4442.96|4442.96|0
1606137020000|2020-11-23 13:10:20|4443.83|4443.83|4443.83|4443.83|4443.83|4443.83|4443.83|4443.83|0
1606137030000|2020-11-23 13:10:30|4444.42|4444.42|4443.54|4443.54|4444.71|4444.71|4443.54|4443.54|0
1606137040000|2020-11-23 13:10:40|4443.84|4443.84|4443.84|4443.84|4443.84|4443.84|4443.84|4443.84|0
1606137090000|2020-11-23 13:11:30|4442.59|4442.59|4442.58|4442.58|4442.59|4442.59|4442.58|4442.58|0
1606137110000|2020-11-23 13:11:50|4442.67|4442.67|4442.67|4442.67|4442.67|4442.67|4442.67|4442.67|0
1606137130000|2020-11-23 13:12:10|4442.89|4442.89|4443.18|4443.18|4443.18|4443.18|4442.89|4442.89|0
1606137150000|2020-11-23 13:12:30|4443.17|4443.17|4443.16|4443.16|4443.17|4443.17|4443.16|4443.16|0
1606137170000|2020-11-23 13:12:50|4443.38|4443.38|4443.38|4443.38|4443.38|4443.38|4443.38|4443.38|0
1606137180000|2020-11-23 13:13:00|4443.16|4443.16|4442.7|4442.7|4443.16|4443.16|4442.7|4442.7|0
1606137190000|2020-11-23 13:13:10|4442.26|4442.26|4442.26|4442.26|4442.26|4442.26|4442.26|4442.26|0
1606137200000|2020-11-23 13:13:20|4442.75|4442.75|4442.75|4442.75|4442.75|4442.75|4442.75|4442.75|0
1606137210000|2020-11-23 13:13:30|4442.99|4442.99|4443.43|4443.43|4443.43|4443.43|4442.99|4442.99|0
1606137220000|2020-11-23 13:13:40|4443.19|4443.19|4443.19|4443.19|4443.19|4443.19|4443.19|4443.19|0
1606137230000|2020-11-23 13:13:50|4443.44|4443.44|4443|4443|4443.44|4443.44|4443|4443|0
1606137240000|2020-11-23 13:14:00|4443.87|4443.87|4443.87|4443.87|4443.87|4443.87|4443.87|4443.87|0
1606137250000|2020-11-23 13:14:10|4443.58|4443.58|4443.58|4443.58|4443.58|4443.58|4443.58|4443.58|0
1606137260000|2020-11-23 13:14:20|4444.17|4444.17|4444.17|4444.17|4444.17|4444.17|4444.17|4444.17|0
1606137270000|2020-11-23 13:14:30|4444.41|4444.41|4443|4443|4444.41|4444.41|4443|4443|0
1606137280000|2020-11-23 13:14:40|4442.94|4442.94|4441.33|4441.33|4442.94|4442.94|4441.33|4441.33|0
1606137290000|2020-11-23 13:14:50|4441.92|4441.92|4441.36|4441.36|4441.95|4441.95|4441.36|4441.36|0
1606137300000|2020-11-23 13:15:00|4441.12|4441.12|4441.42|4441.42|4441.42|4441.42|4441.12|4441.12|0
1606137310000|2020-11-23 13:15:10|4441.86|4441.86|4442.15|4442.15|4442.15|4442.15|4441.86|4441.86|0
1606137320000|2020-11-23 13:15:20|4442.45|4442.45|4440.94|4440.94|4442.45|4442.45|4440.64|4440.64|0
1606137330000|2020-11-23 13:15:30|4440.9|4440.9|4440.9|4440.9|4440.9|4440.9|4440.9|4440.9|0
1606137340000|2020-11-23 13:15:40|4441.15|4441.15|4441.15|4441.15|4441.15|4441.15|4441.15|4441.15|0
1606137350000|2020-11-23 13:15:50|4440.56|4440.56|4440.27|4440.27|4440.56|4440.56|4440.27|4440.27|0
1606137360000|2020-11-23 13:16:00|4439|4439|4438.71|4438.71|4439|4439|4438.71|4438.71|0
1606137370000|2020-11-23 13:16:10|4438.42|4438.42|4435.79|4435.79|4438.42|4438.42|4435.79|4435.79|0
1606137390000|2020-11-23 13:16:30|4436.28|4436.28|4436.28|4436.28|4436.28|4436.28|4436.28|4436.28|0
1606137400000|2020-11-23 13:16:40|4436.06|4436.06|4436.06|4436.06|4436.06|4436.06|4436.06|4436.06|0
1606137420000|2020-11-23 13:17:00|4435.84|4435.84|4435.08|4435.08|4435.84|4435.84|4435.08|4435.08|0
1606137430000|2020-11-23 13:17:10|4435.33|4435.33|4436.06|4436.06|4436.06|4436.06|4435.33|4435.33|0
1606137450000|2020-11-23 13:17:30|4435.84|4435.84|4435.84|4435.84|4435.84|4435.84|4435.84|4435.84|0
1606137470000|2020-11-23 13:17:50|4436.13|4436.13|4435.35|4435.35|4436.37|4436.37|4435.35|4435.35|0
1606137480000|2020-11-23 13:18:00|4434.91|4434.91|4433.72|4433.72|4434.91|4434.91|4433.48|4433.48|0
1606137490000|2020-11-23 13:18:10|4435.4|4435.4|4435.84|4435.84|4435.84|4435.84|4435.4|4435.4|0
1606137500000|2020-11-23 13:18:20|4436.08|4436.08|4435.86|4435.86|4436.08|4436.08|4435.86|4435.86|0
1606137510000|2020-11-23 13:18:30|4436.15|4436.15|4436.45|4436.45|4436.45|4436.45|4436.15|4436.15|0
1606137530000|2020-11-23 13:18:50|4437.91|4437.91|4437.49|4437.49|4437.91|4437.91|4437.42|4437.42|0
1606137540000|2020-11-23 13:19:00|4437.5|4437.5|4437.5|4437.5|4437.5|4437.5|4437.5|4437.5|0
1606137570000|2020-11-23 13:19:30|4437.25|4437.25|4437.25|4437.25|4437.25|4437.25|4437.25|4437.25|0
1606137580000|2020-11-23 13:19:40|4436.96|4436.96|4436.96|4436.96|4436.96|4436.96|4436.96|4436.96|0
1606137600000|2020-11-23 13:20:00|4437.2|4437.2|4437.2|4437.2|4437.2|4437.2|4437.2|4437.2|0
1606137610000|2020-11-23 13:20:10|4438.18|4438.18|4438.18|4438.18|4438.18|4438.18|4438.18|4438.18|0
1606137620000|2020-11-23 13:20:20|4438.21|4438.21|4438.21|4438.21|4438.21|4438.21|4438.21|4438.21|0
1606137630000|2020-11-23 13:20:30|4438.5|4438.5|4438.5|4438.5|4438.5|4438.5|4438.5|4438.5|0
1606137640000|2020-11-23 13:20:40|4439.09|4439.09|4441.06|4441.06|4441.06|4441.06|4439.09|4439.09|0
1606137650000|2020-11-23 13:20:50|4440.82|4440.82|4440.82|4440.82|4440.82|4440.82|4440.82|4440.82|0
1606137670000|2020-11-23 13:21:10|4441.06|4441.06|4440.82|4440.82|4441.06|4441.06|4440.82|4440.82|0
1606137680000|2020-11-23 13:21:20|4441.06|4441.06|4441.3|4441.3|4441.3|4441.3|4441.06|4441.06|0
1606137690000|2020-11-23 13:21:30|4441.52|4441.52|4442.56|4442.56|4442.56|4442.56|4441.44|4441.44|0
1606137700000|2020-11-23 13:21:40|4443|4443|4443.88|4443.88|4444.17|4444.17|4443|4443|0
1606137710000|2020-11-23 13:21:50|4444.17|4444.17|4445.14|4445.14|4445.14|4445.14|4444.17|4444.17|0
1606137720000|2020-11-23 13:22:00|4444.92|4444.92|4444.46|4444.46|4444.92|4444.92|4443.39|4443.39|0
1606137740000|2020-11-23 13:22:20|4444.17|4444.17|4443.92|4443.92|4444.17|4444.17|4443.92|4443.92|0
1606137770000|2020-11-23 13:22:50|4442.63|4442.63|4441.83|4441.83|4442.63|4442.63|4441.83|4441.83|0
1606137780000|2020-11-23 13:23:00|4441.87|4441.87|4442.46|4442.46|4442.94|4442.94|4441.87|4441.87|0
1606137790000|2020-11-23 13:23:10|4442.48|4442.48|4442.48|4442.48|4442.48|4442.48|4442.48|4442.48|0
1606137810000|2020-11-23 13:23:30|4442.7|4442.7|4443.24|4443.24|4443.24|4443.24|4442.7|4442.7|0
1606137820000|2020-11-23 13:23:40|4443.25|4443.25|4443.25|4443.25|4443.25|4443.25|4443.25|4443.25|0
1606137830000|2020-11-23 13:23:50|4443.49|4443.49|4443.49|4443.49|4443.49|4443.49|4443.49|4443.49|0
1606137840000|2020-11-23 13:24:00|4443.51|4443.51|4443.51|4443.51|4443.51|4443.51|4443.51|4443.51|0
1606137850000|2020-11-23 13:24:10|4443.73|4443.73|4444.03|4444.03|4444.03|4444.03|4443.73|4443.73|0
1606137870000|2020-11-23 13:24:30|4443.73|4443.73|4443.73|4443.73|4443.73|4443.73|4443.73|4443.73|0
1606137880000|2020-11-23 13:24:40|4443.74|4443.74|4443.74|4443.74|4443.79|4443.79|4443.74|4443.74|0
1606137890000|2020-11-23 13:24:50|4444.03|4444.03|4444.03|4444.03|4444.03|4444.03|4444.03|4444.03|0
1606137900000|2020-11-23 13:25:00|4443.3|4443.3|4443.3|4443.3|4443.3|4443.3|4443.3|4443.3|0
1606137920000|2020-11-23 13:25:20|4443.79|4443.79|4444.01|4444.01|4444.01|4444.01|4443.79|4443.79|0
1606137930000|2020-11-23 13:25:30|4443.71|4443.71|4443.71|4443.71|4443.71|4443.71|4443.71|4443.71|0
1606137940000|2020-11-23 13:25:40|4443.96|4443.96|4443.25|4443.25|4443.96|4443.96|4443.25|4443.25|0
1606137960000|2020-11-23 13:26:00|4442.67|4442.67|4442.67|4442.67|4442.67|4442.67|4442.67|4442.67|0
1606137970000|2020-11-23 13:26:10|4442.65|4442.65|4442.65|4442.65|4442.65|4442.65|4442.65|4442.65|0
1606137980000|2020-11-23 13:26:20|4442.36|4442.36|4442.11|4442.11|4442.36|4442.36|4442.11|4442.11|0
1606137990000|2020-11-23 13:26:30|4441.87|4441.87|4441.38|4441.38|4441.94|4441.94|4441.12|4441.12|0
1606138000000|2020-11-23 13:26:40|4441.14|4441.14|4441.6|4441.6|4441.6|4441.6|4441.14|4441.14|0
1606138010000|2020-11-23 13:26:50|4441.38|4441.38|4441.38|4441.38|4441.38|4441.38|4441.38|4441.38|0
1606138020000|2020-11-23 13:27:00|4440.31|4440.31|4438.95|4438.95|4440.31|4440.31|4438.95|4438.95|0
1606138030000|2020-11-23 13:27:10|4438.51|4438.51|4440.7|4440.7|4440.73|4440.73|4437.92|4437.92|0
1606138040000|2020-11-23 13:27:20|4439.82|4439.82|4439.82|4439.82|4439.82|4439.82|4439.82|4439.82|0
1606138050000|2020-11-23 13:27:30|4440.11|4440.11|4440.99|4440.99|4440.99|4440.99|4440.11|4440.11|0
1606138070000|2020-11-23 13:27:50|4440.75|4440.75|4440.16|4440.16|4440.75|4440.75|4440.16|4440.16|0
1606138090000|2020-11-23 13:28:10|4439.58|4439.58|4439.09|4439.09|4439.58|4439.58|4439.09|4439.09|0
1606138140000|2020-11-23 13:29:00|4438.61|4438.61|4438.61|4438.61|4438.61|4438.61|4438.61|4438.61|0
1606138150000|2020-11-23 13:29:10|4438.17|4438.17|4438.17|4438.17|4438.17|4438.17|4438.17|4438.17|0
1606138160000|2020-11-23 13:29:20|4437.93|4437.93|4438.29|4438.29|4438.37|4438.37|4437.93|4437.93|0
1606138170000|2020-11-23 13:29:30|4438.58|4438.58|4439.17|4439.17|4439.46|4439.46|4438.58|4438.58|0
1606138180000|2020-11-23 13:29:40|4439.39|4439.39|4440.07|4440.07|4440.36|4440.36|4439.39|4439.39|0
1606138190000|2020-11-23 13:29:50|4440.36|4440.36|4440.29|4440.29|4440.36|4440.36|4439.77|4439.77|0
1606138200000|2020-11-23 13:30:00|4440.58|4440.58|4440.58|4440.58|4440.58|4440.58|4440.58|4440.58|0
1606138210000|2020-11-23 13:30:10|4440.8|4440.8|4440.58|4440.58|4440.8|4440.8|4440.58|4440.58|0
1606138220000|2020-11-23 13:30:20|4440.8|4440.8|4441.31|4441.31|4441.31|4441.31|4440.8|4440.8|0
1606138240000|2020-11-23 13:30:40|4440.43|4440.43|4440.14|4440.14|4440.43|4440.43|4439.84|4439.84|0
1606138260000|2020-11-23 13:31:00|4440.43|4440.43|4440.21|4440.21|4440.43|4440.43|4440.21|4440.21|0
1606138300000|2020-11-23 13:31:40|4440.5|4440.5|4440.75|4440.75|4440.75|4440.75|4440.5|4440.5|0
1606138320000|2020-11-23 13:32:00|4440.99|4440.99|4440.7|4440.7|4440.99|4440.99|4440.7|4440.7|0
1606138340000|2020-11-23 13:32:20|4440.92|4440.92|4440.92|4440.92|4440.92|4440.92|4440.92|4440.92|0
1606138350000|2020-11-23 13:32:30|4441.21|4441.21|4441.5|4441.5|4441.5|4441.5|4441.21|4441.21|0
1606138360000|2020-11-23 13:32:40|4442.09|4442.09|4441.1|4441.1|4442.09|4442.09|4441.1|4441.1|0
1606138370000|2020-11-23 13:32:50|4440.09|4440.09|4440.29|4440.29|4440.29|4440.29|4440.04|4440.04|0
1606138390000|2020-11-23 13:33:10|4440.07|4440.07|4440.07|4440.07|4440.07|4440.07|4440.07|4440.07|0
1606138400000|2020-11-23 13:33:20|4439.82|4439.82|4439.24|4439.24|4439.82|4439.82|4439.24|4439.24|0
1606138410000|2020-11-23 13:33:30|4439.7|4439.7|4439.7|4439.7|4439.7|4439.7|4439.7|4439.7|0
1606138430000|2020-11-23 13:33:50|4439.48|4439.48|4439.77|4439.77|4439.77|4439.77|4439.48|4439.48|0
1606138440000|2020-11-23 13:34:00|4439.76|4439.76|4439.76|4439.76|4439.76|4439.76|4439.76|4439.76|0
1606138450000|2020-11-23 13:34:10|4439.98|4439.98|4439.98|4439.98|4439.98|4439.98|4439.98|4439.98|0
1606138460000|2020-11-23 13:34:20|4440.42|4440.42|4440.2|4440.2|4440.42|4440.42|4440.2|4440.2|0
1606138470000|2020-11-23 13:34:30|4440.42|4440.42|4440.13|4440.13|4440.42|4440.42|4440.13|4440.13|0
1606138480000|2020-11-23 13:34:40|4440.71|4440.71|4440.71|4440.71|4440.71|4440.71|4440.71|4440.71|0
1606138500000|2020-11-23 13:35:00|4440.74|4440.74|4440.45|4440.45|4440.74|4440.74|4440.45|4440.45|0
1606138510000|2020-11-23 13:35:10|4441.42|4441.42|4441.88|4441.88|4441.88|4441.88|4441.42|4441.42|0
1606138520000|2020-11-23 13:35:20|4442.17|4442.17|4442.17|4442.17|4442.17|4442.17|4442.17|4442.17|0
1606138530000|2020-11-23 13:35:30|4442.63|4442.63|4443.9|4443.9|4443.9|4443.9|4442.63|4442.63|0
1606138540000|2020-11-23 13:35:40|4444.48|4444.48|4444.48|4444.48|4444.48|4444.48|4444.48|4444.48|0
1606138560000|2020-11-23 13:36:00|4444.18|4444.18|4444.43|4444.43|4444.43|4444.43|4444.18|4444.18|0
1606138570000|2020-11-23 13:36:10|4443.99|4443.99|4443.94|4443.94|4443.99|4443.99|4443.4|4443.4|0
1606138580000|2020-11-23 13:36:20|4443.72|4443.72|4443.72|4443.72|4443.72|4443.72|4443.72|4443.72|0
1606138590000|2020-11-23 13:36:30|4443.69|4443.69|4443.69|4443.69|4443.69|4443.69|4443.69|4443.69|0
1606138600000|2020-11-23 13:36:40|4443.67|4443.67|4443.67|4443.67|4443.67|4443.67|4443.67|4443.67|0
1606138620000|2020-11-23 13:37:00|4443.08|4443.08|4442.79|4442.79|4443.08|4443.08|4442.79|4442.79|0
1606138640000|2020-11-23 13:37:20|4443.01|4443.01|4443.01|4443.01|4443.01|4443.01|4443.01|4443.01|0
1606138650000|2020-11-23 13:37:30|4442.71|4442.71|4442.6|4442.6|4442.71|4442.71|4442.6|4442.6|0
1606138660000|2020-11-23 13:37:40|4442.71|4442.71|4443.35|4443.35|4443.35|4443.35|4442.47|4442.47|0
1606138670000|2020-11-23 13:37:50|4443.59|4443.59|4443.59|4443.59|4443.59|4443.59|4443.59|4443.59|0
1606138680000|2020-11-23 13:38:00|4443.3|4443.3|4443.3|4443.3|4443.3|4443.3|4443.3|4443.3|0
1606138700000|2020-11-23 13:38:20|4443.89|4443.89|4445.42|4445.42|4445.42|4445.42|4443.89|4443.89|0
1606138710000|2020-11-23 13:38:30|4445.13|4445.13|4444.81|4444.81|4445.32|4445.32|4444.81|4444.81|0
1606138730000|2020-11-23 13:38:50|4444.57|4444.57|4444.57|4444.57|4444.57|4444.57|4444.57|4444.57|0
1606138740000|2020-11-23 13:39:00|4444.27|4444.27|4444.86|4444.86|4444.86|4444.86|4444.27|4444.27|0
1606138750000|2020-11-23 13:39:10|4444.85|4444.85|4444.82|4444.82|4444.85|4444.85|4444.82|4444.82|0
1606138760000|2020-11-23 13:39:20|4444.53|4444.53|4444.99|4444.99|4444.99|4444.99|4444.53|4444.53|0
1606138790000|2020-11-23 13:39:50|4444.77|4444.77|4444.77|4444.77|4444.77|4444.77|4444.77|4444.77|0
1606138800000|2020-11-23 13:40:00|4444.26|4444.26|4442.7|4442.7|4444.26|4444.26|4442.7|4442.7|0
1606138810000|2020-11-23 13:40:10|4442.41|4442.41|4441.75|4441.75|4442.41|4442.41|4441.75|4441.75|0
1606138820000|2020-11-23 13:40:20|4441.46|4441.46|4441.46|4441.46|4441.46|4441.46|4441.46|4441.46|0
1606138830000|2020-11-23 13:40:30|4441.16|4441.16|4441.16|4441.16|4441.16|4441.16|4441.16|4441.16|0
1606138840000|2020-11-23 13:40:40|4440.87|4440.87|4440.51|4440.51|4440.87|4440.87|4440.21|4440.21|0
1606138850000|2020-11-23 13:40:50|4440.73|4440.73|4440.73|4440.73|4440.73|4440.73|4440.73|4440.73|0
1606138860000|2020-11-23 13:41:00|4440.71|4440.71|4440.42|4440.42|4440.71|4440.71|4440.42|4440.42|0
1606138880000|2020-11-23 13:41:20|4440.37|4440.37|4440.74|4440.74|4440.96|4440.96|4440.37|4440.37|0
1606138890000|2020-11-23 13:41:30|4440.44|4440.44|4440.44|4440.44|4440.44|4440.44|4440.44|4440.44|0
1606138910000|2020-11-23 13:41:50|4439.96|4439.96|4439.08|4439.08|4439.96|4439.96|4439.08|4439.08|0
1606138920000|2020-11-23 13:42:00|4438.01|4438.01|4432.16|4432.16|4438.01|4438.01|4432.16|4432.16|0
1606138930000|2020-11-23 13:42:10|4431.98|4431.98|4424.57|4424.57|4432.78|4432.78|4422.12|4422.12|0
1606138940000|2020-11-23 13:42:20|4424.33|4424.33|4424.65|4424.65|4428.1|4428.1|4424.07|4424.07|0
1606138950000|2020-11-23 13:42:30|4425.31|4425.31|4428.56|4428.56|4428.78|4428.78|4424.83|4424.83|0
1606138960000|2020-11-23 13:42:40|4427.88|4427.88|4429.44|4429.44|4429.45|4429.45|4426.52|4426.52|0
1606138970000|2020-11-23 13:42:50|4428.9|4428.9|4429.68|4429.68|4429.68|4429.68|4427.22|4427.22|0
1606138980000|2020-11-23 13:43:00|4429.39|4429.39|4427.03|4427.03|4429.39|4429.39|4426.25|4426.25|0
1606138990000|2020-11-23 13:43:10|4427.25|4427.25|4427.25|4427.25|4427.25|4427.25|4427.25|4427.25|0
1606139000000|2020-11-23 13:43:20|4427.73|4427.73|4428.65|4428.65|4428.65|4428.65|4427.73|4427.73|0
1606139010000|2020-11-23 13:43:30|4428.71|4428.71|4431.49|4431.49|4431.49|4431.49|4427.25|4427.25|0
1606139020000|2020-11-23 13:43:40|4431.93|4431.93|4436.68|4436.68|4436.75|4436.75|4431.93|4431.93|0
1606139030000|2020-11-23 13:43:50|4437.65|4437.65|4440.42|4440.42|4440.42|4440.42|4437.65|4437.65|0
1606139040000|2020-11-23 13:44:00|4440.47|4440.47|4440.99|4440.99|4440.99|4440.99|4440.47|4440.47|0
1606139050000|2020-11-23 13:44:10|4441.23|4441.23|4440.4|4440.4|4441.23|4441.23|4439.87|4439.87|0
1606139070000|2020-11-23 13:44:30|4439.52|4439.52|4439.52|4439.52|4439.52|4439.52|4439.52|4439.52|0
1606139080000|2020-11-23 13:44:40|4440.99|4440.99|4441.76|4441.76|4441.76|4441.76|4440.99|4440.99|0
1606139100000|2020-11-23 13:45:00|4442.64|4442.64|4440.06|4440.06|4442.64|4442.64|4439.77|4439.77|0
1606139110000|2020-11-23 13:45:10|4439.77|4439.77|4440.31|4440.31|4440.89|4440.89|4439.77|4439.77|0
1606139120000|2020-11-23 13:45:20|4440.6|4440.6|4440.38|4440.38|4440.6|4440.6|4440.38|4440.38|0
1606139130000|2020-11-23 13:45:30|4441.76|4441.76|4442.06|4442.06|4442.06|4442.06|4441.76|4441.76|0
1606139140000|2020-11-23 13:45:40|4442.85|4442.85|4442.85|4442.85|4442.85|4442.85|4442.85|4442.85|0
1606139150000|2020-11-23 13:45:50|4442.01|4442.01|4442.01|4442.01|4442.01|4442.01|4442.01|4442.01|0
1606139180000|2020-11-23 13:46:20|4442.57|4442.57|4442.57|4442.57|4442.57|4442.57|4442.57|4442.57|0
1606139200000|2020-11-23 13:46:40|4442.79|4442.79|4441.91|4441.91|4442.79|4442.79|4441.62|4441.62|0
1606139210000|2020-11-23 13:46:50|4441.96|4441.96|4441.23|4441.23|4441.96|4441.96|4441.23|4441.23|0
1606139220000|2020-11-23 13:47:00|4440.5|4440.5|4440.39|4440.39|4440.5|4440.5|4440.39|4440.39|0
1606139230000|2020-11-23 13:47:10|4440.98|4440.98|4441.31|4441.31|4441.31|4441.31|4440.98|4440.98|0
1606139250000|2020-11-23 13:47:30|4440.72|4440.72|4441.21|4441.21|4441.21|4441.21|4440.72|4440.72|0
1606139270000|2020-11-23 13:47:50|4441.31|4441.31|4441.03|4441.03|4441.31|4441.31|4440.98|4440.98|0
1606139280000|2020-11-23 13:48:00|4440.74|4440.74|4440.74|4440.74|4440.74|4440.74|4440.74|4440.74|0
1606139290000|2020-11-23 13:48:10|4440.52|4440.52|4440.74|4440.74|4440.74|4440.74|4440.52|4440.52|0
1606139300000|2020-11-23 13:48:20|4440.63|4440.63|4438.85|4438.85|4440.63|4440.63|4438.85|4438.85|0
1606139310000|2020-11-23 13:48:30|4438.58|4438.58|4438.58|4438.58|4438.58|4438.58|4438.58|4438.58|0
1606139330000|2020-11-23 13:48:50|4439.63|4439.63|4439.63|4439.63|4439.63|4439.63|4439.34|4439.34|0
1606139350000|2020-11-23 13:49:10|4439.85|4439.85|4438.24|4438.24|4439.85|4439.85|4438.24|4438.24|0
1606139360000|2020-11-23 13:49:20|4438.02|4438.02|4437.49|4437.49|4438.36|4438.36|4437.49|4437.49|0
1606139370000|2020-11-23 13:49:30|4438.07|4438.07|4438.07|4438.07|4438.07|4438.07|4438.07|4438.07|0
1606139380000|2020-11-23 13:49:40|4438.31|4438.31|4438.31|4438.31|4438.31|4438.31|4438.31|4438.31|0
1606139390000|2020-11-23 13:49:50|4438.02|4438.02|4438.02|4438.02|4438.02|4438.02|4438.02|4438.02|0
1606139410000|2020-11-23 13:50:10|4439.53|4439.53|4440.33|4440.33|4440.33|4440.33|4439.53|4439.53|0
1606139420000|2020-11-23 13:50:20|4440.37|4440.37|4440.37|4440.37|4440.37|4440.37|4440.37|4440.37|0
1606139430000|2020-11-23 13:50:30|4440.62|4440.62|4440.62|4440.62|4440.62|4440.62|4440.62|4440.62|0
1606139440000|2020-11-23 13:50:40|4439.84|4439.84|4439.84|4439.84|4439.84|4439.84|4439.84|4439.84|0
1606139450000|2020-11-23 13:50:50|4439.55|4439.55|4439.55|4439.55|4439.55|4439.55|4439.55|4439.55|0
1606139460000|2020-11-23 13:51:00|4438.96|4438.96|4438.52|4438.52|4438.96|4438.96|4438.52|4438.52|0
1606139470000|2020-11-23 13:51:10|4437.45|4437.45|4437.01|4437.01|4437.45|4437.45|4437.01|4437.01|0
1606139480000|2020-11-23 13:51:20|4437.26|4437.26|4438.4|4438.4|4438.4|4438.4|4437.26|4437.26|0
1606139490000|2020-11-23 13:51:30|4437.91|4437.91|4437.62|4437.62|4437.91|4437.91|4437.62|4437.62|0
1606139510000|2020-11-23 13:51:50|4437.55|4437.55|4437.9|4437.9|4437.97|4437.97|4437.38|4437.38|0
1606139530000|2020-11-23 13:52:10|4438.63|4438.63|4438.63|4438.63|4438.63|4438.63|4438.63|4438.63|0
1606139540000|2020-11-23 13:52:20|4438.87|4438.87|4439.58|4439.58|4440.06|4440.06|4438.87|4438.87|0
1606139550000|2020-11-23 13:52:30|4439.87|4439.87|4439.26|4439.26|4440.36|4440.36|4439.26|4439.26|0
1606139560000|2020-11-23 13:52:40|4439.04|4439.04|4439.04|4439.04|4439.04|4439.04|4439.04|4439.04|0
1606139570000|2020-11-23 13:52:50|4438.31|4438.31|4436.85|4436.85|4438.31|4438.31|4436.64|4436.64|0
1606139580000|2020-11-23 13:53:00|4435.83|4435.83|4434.83|4434.83|4435.83|4435.83|4434.54|4434.54|0
1606139590000|2020-11-23 13:53:10|4434.82|4434.82|4434.84|4434.84|4434.84|4434.84|4434.82|4434.82|0
1606139600000|2020-11-23 13:53:20|4435.08|4435.08|4434.2|4434.2|4435.08|4435.08|4434.2|4434.2|0
1606139610000|2020-11-23 13:53:30|4434.42|4434.42|4435.06|4435.06|4435.52|4435.52|4434.42|4434.42|0
1606139620000|2020-11-23 13:53:40|4435.54|4435.54|4434.95|4434.95|4435.54|4435.54|4434.95|4434.95|0
1606139630000|2020-11-23 13:53:50|4434.52|4434.52|4433.5|4433.5|4434.52|4434.52|4432.72|4432.72|0
1606139640000|2020-11-23 13:54:00|4433.74|4433.74|4433.74|4433.74|4433.74|4433.74|4433.74|4433.74|0
1606139650000|2020-11-23 13:54:10|4434.2|4434.2|4435.08|4435.08|4435.08|4435.08|4434.2|4434.2|0
1606139660000|2020-11-23 13:54:20|4434.49|4434.49|4434.93|4434.93|4434.93|4434.93|4434.49|4434.49|0
1606139680000|2020-11-23 13:54:40|4434.95|4434.95|4435.2|4435.2|4435.2|4435.2|4434.95|4434.95|0
1606139700000|2020-11-23 13:55:00|4435.44|4435.44|4435.44|4435.44|4435.44|4435.44|4435.44|4435.44|0
1606139710000|2020-11-23 13:55:10|4435.15|4435.15|4434.85|4434.85|4435.15|4435.15|4434.85|4434.85|0
1606139720000|2020-11-23 13:55:20|4434.89|4434.89|4434.89|4434.89|4434.89|4434.89|4434.89|4434.89|0
1606139730000|2020-11-23 13:55:30|4434.36|4434.36|4434.14|4434.14|4434.36|4434.36|4434.14|4434.14|0
1606139740000|2020-11-23 13:55:40|4434.43|4434.43|4434.78|4434.78|4434.78|4434.78|4434.43|4434.43|0
1606139750000|2020-11-23 13:55:50|4434.53|4434.53|4434.07|4434.07|4434.53|4434.53|4434.07|4434.07|0
1606139770000|2020-11-23 13:56:10|4433.59|4433.59|4431.27|4431.27|4433.59|4433.59|4430.98|4430.98|0
1606139780000|2020-11-23 13:56:20|4431.28|4431.28|4431.77|4431.77|4431.77|4431.77|4431.28|4431.28|0
1606139790000|2020-11-23 13:56:30|4432.89|4432.89|4435.64|4435.64|4435.64|4435.64|4432.89|4432.89|0
1606139800000|2020-11-23 13:56:40|4435.67|4435.67|4435.67|4435.67|4435.67|4435.67|4435.67|4435.67|0
1606139810000|2020-11-23 13:56:50|4435.96|4435.96|4435.67|4435.67|4436.25|4436.25|4435.67|4435.67|0
1606139820000|2020-11-23 13:57:00|4435.96|4435.96|4437.55|4437.55|4437.55|4437.55|4435.96|4435.96|0
1606139830000|2020-11-23 13:57:10|4437.57|4437.57|4436.4|4436.4|4437.57|4437.57|4436.11|4436.11|0
1606139840000|2020-11-23 13:57:20|4435.52|4435.52|4434.85|4434.85|4435.82|4435.82|4434.85|4434.85|0
1606139860000|2020-11-23 13:57:40|4434.6|4434.6|4434.31|4434.31|4434.6|4434.6|4434.31|4434.31|0
1606139880000|2020-11-23 13:58:00|4434.02|4434.02|4434.02|4434.02|4434.02|4434.02|4434.02|4434.02|0
1606139890000|2020-11-23 13:58:10|4436.36|4436.36|4436.79|4436.79|4436.79|4436.79|4436.11|4436.11|0
1606139910000|2020-11-23 13:58:30|4437.04|4437.04|4436.93|4436.93|4437.04|4437.04|4436.79|4436.79|0
1606139920000|2020-11-23 13:58:40|4436.34|4436.34|4436.34|4436.34|4436.34|4436.34|4436.34|4436.34|0
1606139930000|2020-11-23 13:58:50|4436.38|4436.38|4436.7|4436.7|4436.7|4436.7|4436.38|4436.38|0
1606139940000|2020-11-23 13:59:00|4436.48|4436.48|4437.56|4437.56|4437.56|4437.56|4436.48|4436.48|0
1606139950000|2020-11-23 13:59:10|4436.59|4436.59|4436.32|4436.32|4436.62|4436.62|4436.32|4436.32|0
1606139960000|2020-11-23 13:59:20|4436.62|4436.62|4436.42|4436.42|4436.91|4436.91|4435.47|4435.47|0
1606139970000|2020-11-23 13:59:30|4435.77|4435.77|4437.25|4437.25|4437.55|4437.55|4435.77|4435.77|0
1606139980000|2020-11-23 13:59:40|4437.55|4437.55|4438.07|4438.07|4438.08|4438.08|4437.55|4437.55|0
1606139990000|2020-11-23 13:59:50|4438.31|4438.31|4438.77|4438.77|4438.77|4438.77|4438.31|4438.31|0
1606140000000|2020-11-23 14:00:00|4439.5|4439.5|4439.91|4439.91|4439.91|4439.91|4438.99|4438.99|0
1606140010000|2020-11-23 14:00:10|4439.93|4439.93|4439.69|4439.69|4439.93|4439.93|4439.69|4439.69|0
1606140020000|2020-11-23 14:00:20|4439.91|4439.91|4439.45|4439.45|4439.91|4439.91|4439.45|4439.45|0
1606140030000|2020-11-23 14:00:30|4439.21|4439.21|4440.91|4440.91|4440.91|4440.91|4439.21|4439.21|0
1606140040000|2020-11-23 14:00:40|4442.76|4442.76|4440.96|4440.96|4442.76|4442.76|4440.72|4440.72|0
1606140050000|2020-11-23 14:00:50|4440.67|4440.67|4440.67|4440.67|4440.67|4440.67|4440.67|4440.67|0
1606140060000|2020-11-23 14:01:00|4440.45|4440.45|4440.67|4440.67|4440.67|4440.67|4440.45|4440.45|0
1606140070000|2020-11-23 14:01:10|4439.06|4439.06|4439.16|4439.16|4439.16|4439.16|4439.06|4439.06|0
1606140080000|2020-11-23 14:01:20|4439.45|4439.45|4439.45|4439.45|4439.45|4439.45|4439.45|4439.45|0
1606140090000|2020-11-23 14:01:30|4439.67|4439.67|4439.67|4439.67|4439.67|4439.67|4439.67|4439.67|0
1606140100000|2020-11-23 14:01:40|4440.24|4440.24|4441.1|4441.1|4441.1|4441.1|4440.24|4440.24|0
1606140120000|2020-11-23 14:02:00|4441.32|4441.32|4442.47|4442.47|4442.91|4442.91|4441.32|4441.32|0
1606140130000|2020-11-23 14:02:10|4442.76|4442.76|4442.93|4442.93|4443.05|4443.05|4441.96|4441.96|0
1606140140000|2020-11-23 14:02:20|4443.17|4443.17|4443.19|4443.19|4443.19|4443.19|4442.97|4442.97|0
1606140150000|2020-11-23 14:02:30|4443.41|4443.41|4443.39|4443.39|4443.41|4443.41|4442.95|4442.95|0
1606140160000|2020-11-23 14:02:40|4442.95|4442.95|4443.08|4443.08|4443.17|4443.17|4442.36|4442.36|0
1606140170000|2020-11-23 14:02:50|4442.86|4442.86|4442.3|4442.3|4443.1|4443.1|4442.3|4442.3|0
1606140180000|2020-11-23 14:03:00|4442.52|4442.52|4442.08|4442.08|4442.52|4442.52|4441.86|4441.86|0
1606140190000|2020-11-23 14:03:10|4441.79|4441.79|4440.75|4440.75|4441.79|4441.79|4440.75|4440.75|0
1606140200000|2020-11-23 14:03:20|4441.85|4441.85|4441.85|4441.85|4441.85|4441.85|4441.85|4441.85|0
1606140230000|2020-11-23 14:03:50|4441.36|4441.36|4442.83|4442.83|4442.83|4442.83|4441.07|4441.07|0
1606140240000|2020-11-23 14:04:00|4442.61|4442.61|4442.61|4442.61|4442.61|4442.61|4442.61|4442.61|0
1606140250000|2020-11-23 14:04:10|4442.39|4442.39|4441.8|4441.8|4442.39|4442.39|4441.22|4441.22|0
1606140260000|2020-11-23 14:04:20|4442.1|4442.1|4442.09|4442.09|4442.31|4442.31|4442.09|4442.09|0
1606140270000|2020-11-23 14:04:30|4442.55|4442.55|4442.85|4442.85|4442.85|4442.85|4442.55|4442.55|0
1606140300000|2020-11-23 14:05:00|4442.84|4442.84|4442.47|4442.47|4443.28|4443.28|4442.47|4442.47|0
1606140310000|2020-11-23 14:05:10|4442.25|4442.25|4442.25|4442.25|4442.25|4442.25|4442.25|4442.25|0
1606140330000|2020-11-23 14:05:30|4442.36|4442.36|4442.36|4442.36|4442.36|4442.36|4442.07|4442.07|0
1606140340000|2020-11-23 14:05:40|4442.25|4442.25|4441.31|4441.31|4442.36|4442.36|4440.5|4440.5|0
1606140350000|2020-11-23 14:05:50|4441.01|4441.01|4439.84|4439.84|4441.31|4441.31|4439.84|4439.84|0
1606140360000|2020-11-23 14:06:00|4439.73|4439.73|4439.84|4439.84|4439.84|4439.84|4439.73|4439.73|0
1606140380000|2020-11-23 14:06:20|4440.33|4440.33|4443.64|4443.64|4443.64|4443.64|4440.33|4440.33|0
1606140400000|2020-11-23 14:06:40|4443.34|4443.34|4443.34|4443.34|4443.34|4443.34|4443.34|4443.34|0
1606140420000|2020-11-23 14:07:00|4443.59|4443.59|4443.59|4443.59|4443.59|4443.59|4443.59|4443.59|0
1606140440000|2020-11-23 14:07:20|4443.37|4443.37|4443.95|4443.95|4443.95|4443.95|4443.37|4443.37|0
1606140450000|2020-11-23 14:07:30|4443.37|4443.37|4444.61|4444.61|4444.61|4444.61|4443.37|4443.37|0
1606140460000|2020-11-23 14:07:40|4445.1|4445.1|4444.66|4444.66|4445.1|4445.1|4444.66|4444.66|0
1606140470000|2020-11-23 14:07:50|4444.88|4444.88|4444.88|4444.88|4444.88|4444.88|4444.88|4444.88|0
1606140480000|2020-11-23 14:08:00|4444.84|4444.84|4444.84|4444.84|4444.84|4444.84|4444.84|4444.84|0
1606140490000|2020-11-23 14:08:10|4444.59|4444.59|4444.59|4444.59|4444.59|4444.59|4444.59|4444.59|0
1606140500000|2020-11-23 14:08:20|4444.3|4444.3|4444.06|4444.06|4444.3|4444.3|4444.06|4444.06|0
1606140510000|2020-11-23 14:08:30|4444.35|4444.35|4445.42|4445.42|4445.42|4445.42|4444.35|4444.35|0
1606140540000|2020-11-23 14:09:00|4445.13|4445.13|4444.62|4444.62|4445.13|4445.13|4444.62|4444.62|0
1606140550000|2020-11-23 14:09:10|4443.91|4443.91|4442.82|4442.82|4443.91|4443.91|4442.82|4442.82|0
1606140560000|2020-11-23 14:09:20|4443.03|4443.03|4443.69|4443.69|4443.69|4443.69|4443.03|4443.03|0
1606140570000|2020-11-23 14:09:30|4443.91|4443.91|4444.16|4444.16|4444.16|4444.16|4443.91|4443.91|0
1606140590000|2020-11-23 14:09:50|4444.45|4444.45|4444.45|4444.45|4444.45|4444.45|4444.45|4444.45|0
1606140600000|2020-11-23 14:10:00|4444.74|4444.74|4445.69|4445.69|4445.69|4445.69|4444.74|4444.74|0
1606140620000|2020-11-23 14:10:20|4445.47|4445.47|4444.89|4444.89|4445.47|4445.47|4444.89|4444.89|0
1606140630000|2020-11-23 14:10:30|4444.59|4444.59|4443.91|4443.91|4444.59|4444.59|4443.91|4443.91|0
1606140650000|2020-11-23 14:10:50|4443.62|4443.62|4443.62|4443.62|4443.62|4443.62|4443.62|4443.62|0
1606140670000|2020-11-23 14:11:10|4443.86|4443.86|4444.08|4444.08|4444.08|4444.08|4443.86|4443.86|0
1606140700000|2020-11-23 14:11:40|4444.12|4444.12|4444.71|4444.71|4444.71|4444.71|4444.12|4444.12|0
1606140710000|2020-11-23 14:11:50|4445.24|4445.24|4444.97|4444.97|4445.26|4445.26|4444.97|4444.97|0
1606140720000|2020-11-23 14:12:00|4444.72|4444.72|4444.43|4444.43|4444.72|4444.72|4444.43|4444.43|0
1606140740000|2020-11-23 14:12:20|4443.51|4443.51|4443.51|4443.51|4443.51|4443.51|4443.51|4443.51|0
1606140760000|2020-11-23 14:12:40|4443.5|4443.5|4443.71|4443.71|4443.71|4443.71|4443.49|4443.49|0
1606140770000|2020-11-23 14:12:50|4443.12|4443.12|4443.12|4443.12|4443.12|4443.12|4443.12|4443.12|0
1606140780000|2020-11-23 14:13:00|4443.37|4443.37|4443.37|4443.37|4443.37|4443.37|4443.37|4443.37|0
1606140790000|2020-11-23 14:13:10|4443.59|4443.59|4443.59|4443.59|4443.59|4443.59|4443.59|4443.59|0
1606140800000|2020-11-23 14:13:20|4443.88|4443.88|4442.93|4442.93|4443.88|4443.88|4442.93|4442.93|0
1606140810000|2020-11-23 14:13:30|4443.22|4443.22|4443.51|4443.51|4443.51|4443.51|4443.22|4443.22|0
1606140820000|2020-11-23 14:13:40|4442.93|4442.93|4443.22|4443.22|4443.22|4443.22|4442.93|4442.93|0
1606140830000|2020-11-23 14:13:50|4442.98|4442.98|4442.98|4442.98|4442.98|4442.98|4442.98|4442.98|0
1606140850000|2020-11-23 14:14:10|4443.57|4443.57|4443.57|4443.57|4443.57|4443.57|4443.57|4443.57|0
1606140860000|2020-11-23 14:14:20|4443.81|4443.81|4443.81|4443.81|4443.81|4443.81|4443.81|4443.81|0
1606140880000|2020-11-23 14:14:40|4443.8|4443.8|4442.97|4442.97|4443.8|4443.8|4442.38|4442.38|0
1606140900000|2020-11-23 14:15:00|4442.73|4442.73|4443.53|4443.53|4443.53|4443.53|4442.73|4442.73|0
1606140910000|2020-11-23 14:15:10|4442.65|4442.65|4443.14|4443.14|4443.14|4443.14|4442.65|4442.65|0
1606140920000|2020-11-23 14:15:20|4443.36|4443.36|4443.65|4443.65|4443.94|4443.94|4443.36|4443.36|0
1606140930000|2020-11-23 14:15:30|4444.33|4444.33|4444.33|4444.33|4444.33|4444.33|4444.33|4444.33|0
1606140950000|2020-11-23 14:15:50|4444.57|4444.57|4444.57|4444.57|4444.57|4444.57|4444.57|4444.57|0
1606140980000|2020-11-23 14:16:20|4444.04|4444.04|4443.38|4443.38|4444.04|4444.04|4443.38|4443.38|0
1606141000000|2020-11-23 14:16:40|4443.67|4443.67|4443.97|4443.97|4443.97|4443.97|4443.09|4443.09|0
1606141030000|2020-11-23 14:17:10|4443.73|4443.73|4444.02|4444.02|4444.02|4444.02|4443.73|4443.73|0
1606141040000|2020-11-23 14:17:20|4445.16|4445.16|4445.16|4445.16|4445.16|4445.16|4445.16|4445.16|0
1606141050000|2020-11-23 14:17:30|4445.97|4445.97|4446.16|4446.16|4446.16|4446.16|4445.67|4445.67|0
1606141070000|2020-11-23 14:17:50|4445.67|4445.67|4445.21|4445.21|4445.67|4445.67|4445.21|4445.21|0
1606141080000|2020-11-23 14:18:00|4445.45|4445.45|4445.82|4445.82|4446.12|4446.12|4444.83|4444.83|0
1606141090000|2020-11-23 14:18:10|4446.48|4446.48|4446.48|4446.48|4446.48|4446.48|4446.48|4446.48|0
1606141100000|2020-11-23 14:18:20|4446.92|4446.92|4447.7|4447.7|4447.7|4447.7|4446.92|4446.92|0
1606141120000|2020-11-23 14:18:40|4447.99|4447.99|4447.7|4447.7|4447.99|4447.99|4447.7|4447.7|0
1606141150000|2020-11-23 14:19:10|4447.46|4447.46|4447.7|4447.7|4447.7|4447.7|4447.46|4447.46|0
1606141160000|2020-11-23 14:19:20|4447.04|4447.04|4447.04|4447.04|4447.04|4447.04|4447.04|4447.04|0
1606141170000|2020-11-23 14:19:30|4447.63|4447.63|4447.37|4447.37|4447.95|4447.95|4447.37|4447.37|0
1606141180000|2020-11-23 14:19:40|4446.88|4446.88|4445.27|4445.27|4446.88|4446.88|4445.27|4445.27|0
1606141200000|2020-11-23 14:20:00|4445.75|4445.75|4446.56|4446.56|4446.56|4446.56|4445.68|4445.68|0
1606141220000|2020-11-23 14:20:20|4447.04|4447.04|4448.37|4448.37|4448.37|4448.37|4447.04|4447.04|0
1606141230000|2020-11-23 14:20:30|4448.88|4448.88|4449.46|4449.46|4449.46|4449.46|4448.88|4448.88|0
1606141240000|2020-11-23 14:20:40|4450.68|4450.68|4451.11|4451.11|4451.11|4451.11|4450.68|4450.68|0
1606141250000|2020-11-23 14:20:50|4450.87|4450.87|4449.99|4449.99|4450.87|4450.87|4449.99|4449.99|0
1606141260000|2020-11-23 14:21:00|4449.77|4449.77|4450.55|4450.55|4450.84|4450.84|4449.77|4449.77|0
1606141280000|2020-11-23 14:21:20|4451.14|4451.14|4450.55|4450.55|4451.14|4451.14|4450.55|4450.55|0
1606141300000|2020-11-23 14:21:40|4450.53|4450.53|4450.46|4450.46|4450.53|4450.53|4450.02|4450.02|0
1606141310000|2020-11-23 14:21:50|4450.17|4450.17|4449.87|4449.87|4450.17|4450.17|4449.87|4449.87|0
1606141320000|2020-11-23 14:22:00|4451.16|4451.16|4451.58|4451.58|4451.8|4451.8|4451.16|4451.16|0
1606141330000|2020-11-23 14:22:10|4451.34|4451.34|4451.34|4451.34|4451.34|4451.34|4451.34|4451.34|0
1606141340000|2020-11-23 14:22:20|4451.58|4451.58|4451.58|4451.58|4451.58|4451.58|4451.58|4451.58|0
1606141360000|2020-11-23 14:22:40|4452.07|4452.07|4451.77|4451.77|4452.07|4452.07|4451.77|4451.77|0
1606141370000|2020-11-23 14:22:50|4452.07|4452.07|4452.08|4452.08|4452.08|4452.08|4452.07|4452.07|0
1606141380000|2020-11-23 14:23:00|4452.07|4452.07|4451.77|4451.77|4452.29|4452.29|4451.48|4451.48|0
1606141400000|2020-11-23 14:23:20|4451.48|4451.48|4449.54|4449.54|4451.48|4451.48|4449.24|4449.24|0
1606141410000|2020-11-23 14:23:30|4450.2|4450.2|4450.78|4450.78|4450.78|4450.78|4450.2|4450.2|0
1606141430000|2020-11-23 14:23:50|4449.42|4449.42|4448.25|4448.25|4449.42|4449.42|4448.25|4448.25|0
1606141440000|2020-11-23 14:24:00|4448.32|4448.32|4447.01|4447.01|4448.32|4448.32|4447.01|4447.01|0
1606141450000|2020-11-23 14:24:10|4445.91|4445.91|4445.91|4445.91|4445.91|4445.91|4445.91|4445.91|0
1606141460000|2020-11-23 14:24:20|4446.13|4446.13|4446.13|4446.13|4446.13|4446.13|4446.13|4446.13|0
1606141480000|2020-11-23 14:24:40|4446.43|4446.43|4446.43|4446.43|4446.43|4446.43|4446.43|4446.43|0
1606141490000|2020-11-23 14:24:50|4446.91|4446.91|4447.35|4447.35|4447.35|4447.35|4446.91|4446.91|0
1606141510000|2020-11-23 14:25:10|4448.52|4448.52|4448.52|4448.52|4448.81|4448.81|4448.52|4448.52|0
1606141520000|2020-11-23 14:25:20|4448.81|4448.81|4448.64|4448.64|4449.47|4449.47|4448.61|4448.61|0
1606141530000|2020-11-23 14:25:30|4448.15|4448.15|4448.74|4448.74|4448.74|4448.74|4448.15|4448.15|0
1606141540000|2020-11-23 14:25:40|4448.45|4448.45|4449.22|4449.22|4449.22|4449.22|4448.45|4448.45|0
1606141550000|2020-11-23 14:25:50|4448.93|4448.93|4448.1|4448.1|4448.93|4448.93|4448.1|4448.1|0
1606141560000|2020-11-23 14:26:00|4447.86|4447.86|4446.89|4446.89|4447.86|4447.86|4446.89|4446.89|0
1606141570000|2020-11-23 14:26:10|4446.67|4446.67|4447.39|4447.39|4447.39|4447.39|4446.67|4446.67|0
1606141590000|2020-11-23 14:26:30|4447.63|4447.63|4447.12|4447.12|4447.63|4447.63|4447.12|4447.12|0
1606141600000|2020-11-23 14:26:40|4447.41|4447.41|4447.19|4447.19|4447.41|4447.41|4447.19|4447.19|0
1606141610000|2020-11-23 14:26:50|4446.71|4446.71|4446.49|4446.49|4446.71|4446.71|4446.19|4446.19|0
1606141620000|2020-11-23 14:27:00|4446.78|4446.78|4446.81|4446.81|4446.83|4446.83|4446.78|4446.78|0
1606141630000|2020-11-23 14:27:10|4447.25|4447.25|4447.25|4447.25|4447.25|4447.25|4447.25|4447.25|0
1606141640000|2020-11-23 14:27:20|4447.23|4447.23|4447.23|4447.23|4447.24|4447.24|4447.23|4447.23|0
1606141650000|2020-11-23 14:27:30|4447.72|4447.72|4448.47|4448.47|4448.72|4448.72|4447.72|4447.72|0
1606141670000|2020-11-23 14:27:50|4449.2|4449.2|4449.49|4449.49|4449.49|4449.49|4449.2|4449.2|0
1606141680000|2020-11-23 14:28:00|4449.25|4449.25|4448.74|4448.74|4449.25|4449.25|4448.16|4448.16|0
1606141700000|2020-11-23 14:28:20|4447.65|4447.65|4447.65|4447.65|4447.65|4447.65|4447.65|4447.65|0
1606141720000|2020-11-23 14:28:40|4447.72|4447.72|4447.72|4447.72|4447.72|4447.72|4447.72|4447.72|0
1606141730000|2020-11-23 14:28:50|4447.42|4447.42|4447.57|4447.57|4447.57|4447.57|4447.13|4447.13|0
1606141760000|2020-11-23 14:29:20|4448.91|4448.91|4450.47|4450.47|4450.47|4450.47|4448.91|4448.91|0
1606141770000|2020-11-23 14:29:30|4450.49|4450.49|4450.49|4450.49|4450.49|4450.49|4450.49|4450.49|0
1606141780000|2020-11-23 14:29:40|4450.73|4450.73|4450.73|4450.73|4450.73|4450.73|4450.73|4450.73|0
1606141790000|2020-11-23 14:29:50|4450.49|4450.49|4453.44|4453.44|4453.44|4453.44|4450.44|4450.44|0
1606141800000|2020-11-23 14:30:00|4453.73|4453.73|4456.27|4456.27|4458.2|4458.2|4453.73|4453.73|0
1606141810000|2020-11-23 14:30:10|4456.57|4456.57|4453.89|4453.89|4456.87|4456.87|4451.77|4451.77|0
1606141820000|2020-11-23 14:30:20|4453.88|4453.88|4453.31|4453.31|4454.65|4454.65|4452.72|4452.72|0
1606141830000|2020-11-23 14:30:30|4452.43|4452.43|4451.84|4451.84|4452.72|4452.72|4451.55|4451.55|0
1606141840000|2020-11-23 14:30:40|4452.14|4452.14|4453.8|4453.8|4454.11|4454.11|4452.14|4452.14|0
1606141850000|2020-11-23 14:30:50|4454.04|4454.04|4453.58|4453.58|4454.04|4454.04|4453.58|4453.58|0
1606141860000|2020-11-23 14:31:00|4452.11|4452.11|4450.51|4450.51|4452.11|4452.11|4449.7|4449.7|0
1606141870000|2020-11-23 14:31:10|4450.95|4450.95|4450.9|4450.9|4450.95|4450.95|4450.9|4450.9|0
1606141880000|2020-11-23 14:31:20|4450.46|4450.46|4450.43|4450.43|4450.46|4450.46|4450.21|4450.21|0
1606141890000|2020-11-23 14:31:30|4450.14|4450.14|4450.73|4450.73|4450.73|4450.73|4450.14|4450.14|0
1606141900000|2020-11-23 14:31:40|4450.43|4450.43|4451.09|4451.09|4451.09|4451.09|4450.14|4450.14|0
1606141910000|2020-11-23 14:31:50|4450.58|4450.58|4450.58|4450.58|4450.58|4450.58|4450.58|4450.58|0
1606141920000|2020-11-23 14:32:00|4451.28|4451.28|4451.11|4451.11|4451.33|4451.33|4450.23|4450.23|0
1606141930000|2020-11-23 14:32:10|4450.87|4450.87|4451.79|4451.79|4452.38|4452.38|4450.87|4450.87|0
1606141940000|2020-11-23 14:32:20|4452.67|4452.67|4453.62|4453.62|4453.62|4453.62|4452.67|4452.67|0
1606141950000|2020-11-23 14:32:30|4456.27|4456.27|4459.73|4459.73|4461.21|4461.21|4456.27|4456.27|0
1606141960000|2020-11-23 14:32:40|4459.44|4459.44|4460.87|4460.87|4460.87|4460.87|4459.44|4459.44|0
1606141970000|2020-11-23 14:32:50|4460.65|4460.65|4460.65|4460.65|4460.65|4460.65|4460.65|4460.65|0
1606141980000|2020-11-23 14:33:00|4460.17|4460.17|4459.73|4459.73|4460.39|4460.39|4459.73|4459.73|0
1606141990000|2020-11-23 14:33:10|4459.97|4459.97|4459.97|4459.97|4459.97|4459.97|4459.97|4459.97|0
1606142000000|2020-11-23 14:33:20|4459.73|4459.73|4460.51|4460.51|4460.51|4460.51|4458.1|4458.1|0
1606142010000|2020-11-23 14:33:30|4459.92|4459.92|4459.63|4459.63|4460.21|4460.21|4459.63|4459.63|0
1606142020000|2020-11-23 14:33:40|4458.9|4458.9|4457.63|4457.63|4459.36|4459.36|4457.63|4457.63|0
1606142030000|2020-11-23 14:33:50|4458.22|4458.22|4458.95|4458.95|4459.82|4459.82|4458.22|4458.22|0
1606142040000|2020-11-23 14:34:00|4459.24|4459.24|4460.12|4460.12|4460.12|4460.12|4459.24|4459.24|0
1606142050000|2020-11-23 14:34:10|4459|4459|4457.25|4457.25|4459|4459|4457.25|4457.25|0
1606142060000|2020-11-23 14:34:20|4456.95|4456.95|4454.52|4454.52|4456.95|4456.95|4454.52|4454.52|0
1606142080000|2020-11-23 14:34:40|4454.81|4454.81|4456.73|4456.73|4457.32|4457.32|4454.52|4454.52|0
1606142090000|2020-11-23 14:34:50|4456.01|4456.01|4455.18|4455.18|4456.01|4456.01|4454.69|4454.69|0
1606142100000|2020-11-23 14:35:00|4454.89|4454.89|4452.16|4452.16|4454.89|4454.89|4452.11|4452.11|0
1606142110000|2020-11-23 14:35:10|4452.65|4452.65|4455.03|4455.03|4455.03|4455.03|4452.11|4452.11|0
1606142120000|2020-11-23 14:35:20|4454.6|4454.6|4452.4|4452.4|4454.6|4454.6|4452.11|4452.11|0
1606142130000|2020-11-23 14:35:30|4452.65|4452.65|4452.89|4452.89|4453.47|4453.47|4452.6|4452.6|0
1606142140000|2020-11-23 14:35:40|4454.06|4454.06|4454.15|4454.15|4454.74|4454.74|4454.01|4454.01|0
1606142150000|2020-11-23 14:35:50|4454.74|4454.74|4459.52|4459.52|4459.83|4459.83|4454.45|4454.45|0
1606142160000|2020-11-23 14:36:00|4459.81|4459.81|4460.66|4460.66|4461.83|4461.83|4459.81|4459.81|0
1606142170000|2020-11-23 14:36:10|4460.2|4460.2|4458.73|4458.73|4460.2|4460.2|4458.73|4458.73|0
1606142180000|2020-11-23 14:36:20|4456.64|4456.64|4458.81|4458.81|4458.81|4458.81|4456.64|4456.64|0
1606142190000|2020-11-23 14:36:30|4458.23|4458.23|4458.23|4458.23|4458.23|4458.23|4458.23|4458.23|0
1606142200000|2020-11-23 14:36:40|4458.19|4458.19|4457.9|4457.9|4458.19|4458.19|4457.9|4457.9|0
1606142210000|2020-11-23 14:36:50|4457.61|4457.61|4457.9|4457.9|4457.9|4457.9|4457.61|4457.61|0
1606142220000|2020-11-23 14:37:00|4457.22|4457.22|4455.17|4455.17|4457.22|4457.22|4455.17|4455.17|0
1606142230000|2020-11-23 14:37:10|4454.93|4454.93|4455.64|4455.64|4455.64|4455.64|4454.93|4454.93|0
1606142240000|2020-11-23 14:37:20|4455.86|4455.86|4454.74|4454.74|4456.23|4456.23|4454.74|4454.74|0
1606142250000|2020-11-23 14:37:30|4454.5|4454.5|4454.98|4454.98|4454.98|4454.98|4454.5|4454.5|0
1606142270000|2020-11-23 14:37:50|4454.3|4454.3|4453.42|4453.42|4454.3|4454.3|4453.42|4453.42|0
1606142280000|2020-11-23 14:38:00|4454.28|4454.28|4453.28|4453.28|4454.28|4454.28|4453.01|4453.01|0
1606142290000|2020-11-23 14:38:10|4453.98|4453.98|4453.98|4453.98|4453.98|4453.98|4453.98|4453.98|0
1606142300000|2020-11-23 14:38:20|4454.28|4454.28|4457.75|4457.75|4457.75|4457.75|4454.28|4454.28|0
1606142310000|2020-11-23 14:38:30|4458.23|4458.23|4459.55|4459.55|4459.55|4459.55|4457.99|4457.99|0
1606142320000|2020-11-23 14:38:40|4460.03|4460.03|4459.57|4459.57|4460.03|4460.03|4459.52|4459.52|0
1606142330000|2020-11-23 14:38:50|4459.82|4459.82|4459.82|4459.82|4460.4|4460.4|4459.82|4459.82|0
1606142340000|2020-11-23 14:39:00|4459.53|4459.53|4460.41|4460.41|4460.41|4460.41|4459.53|4459.53|0
1606142350000|2020-11-23 14:39:10|4460.7|4460.7|4462.13|4462.13|4462.13|4462.13|4460.48|4460.48|0
1606142360000|2020-11-23 14:39:20|4462.16|4462.16|4462.14|4462.14|4462.94|4462.94|4462.14|4462.14|0
1606142370000|2020-11-23 14:39:30|4461.7|4461.7|4460|4460|4461.7|4461.7|4460|4460|0
1606142390000|2020-11-23 14:39:50|4460.29|4460.29|4460.73|4460.73|4460.73|4460.73|4460.29|4460.29|0
1606142400000|2020-11-23 14:40:00|4460.44|4460.44|4460.44|4460.44|4460.44|4460.44|4460.44|4460.44|0
1606142410000|2020-11-23 14:40:10|4459.29|4459.29|4459|4459|4459.29|4459.29|4458.71|4458.71|0
1606142420000|2020-11-23 14:40:20|4458.71|4458.71|4458.46|4458.46|4458.71|4458.71|4458.46|4458.46|0
1606142430000|2020-11-23 14:40:30|4458.17|4458.17|4458.73|4458.73|4458.73|4458.73|4458.17|4458.17|0
1606142440000|2020-11-23 14:40:40|4458.95|4458.95|4459.75|4459.75|4459.75|4459.75|4458.95|4458.95|0
1606142450000|2020-11-23 14:40:50|4459.97|4459.97|4459.97|4459.97|4459.97|4459.97|4459.97|4459.97|0
1606142460000|2020-11-23 14:41:00|4460.7|4460.7|4459.41|4459.41|4460.77|4460.77|4458.97|4458.97|0
1606142470000|2020-11-23 14:41:10|4460.29|4460.29|4461.07|4461.07|4461.31|4461.31|4460.29|4460.29|0
1606142480000|2020-11-23 14:41:20|4460.63|4460.63|4460.04|4460.04|4460.63|4460.63|4460.04|4460.04|0
1606142490000|2020-11-23 14:41:30|4460.34|4460.34|4459.75|4459.75|4460.63|4460.63|4459.75|4459.75|0
1606142500000|2020-11-23 14:41:40|4460.63|4460.63|4461.77|4461.77|4461.77|4461.77|4460.63|4460.63|0
1606142520000|2020-11-23 14:42:00|4461.78|4461.78|4462.5|4462.5|4462.5|4462.5|4461.77|4461.77|0
1606142530000|2020-11-23 14:42:10|4462.94|4462.94|4462.94|4462.94|4463.82|4463.82|4462.64|4462.64|0
1606142540000|2020-11-23 14:42:20|4462.5|4462.5|4462.94|4462.94|4462.94|4462.94|4462.5|4462.5|0
1606142550000|2020-11-23 14:42:30|4463.23|4463.23|4462.99|4462.99|4463.23|4463.23|4462.99|4462.99|0
1606142560000|2020-11-23 14:42:40|4462.69|4462.69|4462.69|4462.69|4462.69|4462.69|4462.69|4462.69|0
1606142570000|2020-11-23 14:42:50|4462.48|4462.48|4462.77|4462.77|4462.77|4462.77|4462.48|4462.48|0
1606142580000|2020-11-23 14:43:00|4463.01|4463.01|4463.74|4463.74|4464.04|4464.04|4463.01|4463.01|0
1606142590000|2020-11-23 14:43:10|4463.52|4463.52|4463.3|4463.3|4463.52|4463.52|4463.3|4463.3|0
1606142600000|2020-11-23 14:43:20|4464.08|4464.08|4463.86|4463.86|4464.1|4464.1|4463.86|4463.86|0
1606142610000|2020-11-23 14:43:30|4463.88|4463.88|4464.24|4464.24|4464.53|4464.53|4463.88|4463.88|0
1606142620000|2020-11-23 14:43:40|4463.66|4463.66|4463.95|4463.95|4463.95|4463.95|4463.66|4463.66|0
1606142630000|2020-11-23 14:43:50|4464.19|4464.19|4464.19|4464.19|4464.19|4464.19|4464.19|4464.19|0
1606142640000|2020-11-23 14:44:00|4463.75|4463.75|4463.34|4463.34|4463.75|4463.75|4463.05|4463.05|0
1606142650000|2020-11-23 14:44:10|4463.58|4463.58|4464.32|4464.32|4464.32|4464.32|4463.58|4463.58|0
1606142660000|2020-11-23 14:44:20|4464.02|4464.02|4464.56|4464.56|4464.56|4464.56|4464.02|4464.02|0
1606142670000|2020-11-23 14:44:30|4464.63|4464.63|4466.24|4466.24|4466.24|4466.24|4464.63|4464.63|0
1606142690000|2020-11-23 14:44:50|4465.99|4465.99|4465.26|4465.26|4465.99|4465.99|4464.97|4464.97|0
1606142700000|2020-11-23 14:45:00|4465.94|4465.94|4469.91|4469.91|4471.69|4471.69|4465.94|4465.94|0
1606142710000|2020-11-23 14:45:10|4469.61|4469.61|4467.7|4467.7|4470.2|4470.2|4466.52|4466.52|0
1606142720000|2020-11-23 14:45:20|4467.99|4467.99|4468.67|4468.67|4468.96|4468.96|4467.99|4467.99|0
1606142730000|2020-11-23 14:45:30|4468.91|4468.91|4472.49|4472.49|4472.49|4472.49|4468.91|4468.91|0
1606142740000|2020-11-23 14:45:40|4472.78|4472.78|4473.92|4473.92|4473.92|4473.92|4472.78|4472.78|0
1606142750000|2020-11-23 14:45:50|4474.21|4474.21|4474.46|4474.46|4474.46|4474.46|4474.21|4474.21|0
1606142760000|2020-11-23 14:46:00|4474.55|4474.55|4475.28|4475.28|4475.28|4475.28|4474.55|4474.55|0
1606142770000|2020-11-23 14:46:10|4475.06|4475.06|4475.06|4475.06|4475.06|4475.06|4475.06|4475.06|0
1606142780000|2020-11-23 14:46:20|4475.35|4475.35|4475.65|4475.65|4475.89|4475.89|4475.35|4475.35|0
1606142790000|2020-11-23 14:46:30|4475.89|4475.89|4477.11|4477.11|4477.11|4477.11|4475.89|4475.89|0
1606142800000|2020-11-23 14:46:40|4476.82|4476.82|4475.86|4475.86|4476.82|4476.82|4475.86|4475.86|0
1606142810000|2020-11-23 14:46:50|4475.56|4475.56|4474.91|4474.91|4475.56|4475.56|4474.61|4474.61|0
1606142820000|2020-11-23 14:47:00|4474.18|4474.18|4473.08|4473.08|4474.18|4474.18|4473.08|4473.08|0
1606142830000|2020-11-23 14:47:10|4473.04|4473.04|4470.8|4470.8|4473.04|4473.04|4470.8|4470.8|0
1606142840000|2020-11-23 14:47:20|4471.68|4471.68|4471.54|4471.54|4472.12|4472.12|4471.54|4471.54|0
1606142850000|2020-11-23 14:47:30|4471.24|4471.24|4467.59|4467.59|4471.24|4471.24|4467.59|4467.59|0
1606142860000|2020-11-23 14:47:40|4467.58|4467.58|4470.12|4470.12|4470.12|4470.12|4467.58|4467.58|0
1606142870000|2020-11-23 14:47:50|4470.41|4470.41|4473.32|4473.32|4473.32|4473.32|4469.82|4469.82|0
1606142880000|2020-11-23 14:48:00|4473.08|4473.08|4470.47|4470.47|4473.98|4473.98|4470.47|4470.47|0
1606142900000|2020-11-23 14:48:20|4470.03|4470.03|4470.08|4470.08|4470.32|4470.32|4469.74|4469.74|0
1606142910000|2020-11-23 14:48:30|4470.67|4470.67|4470.52|4470.52|4470.91|4470.91|4470.23|4470.23|0
1606142920000|2020-11-23 14:48:40|4470.23|4470.23|4470.81|4470.81|4471.03|4471.03|4470.23|4470.23|0
1606142930000|2020-11-23 14:48:50|4470.52|4470.52|4470.33|4470.33|4470.81|4470.81|4470.33|4470.33|0
1606142940000|2020-11-23 14:49:00|4469.45|4469.45|4465.75|4465.75|4469.45|4469.45|4465.17|4465.17|0
1606142950000|2020-11-23 14:49:10|4466.24|4466.24|4465.99|4465.99|4466.53|4466.53|4465.7|4465.7|0
1606142960000|2020-11-23 14:49:20|4465.63|4465.63|4465.63|4465.63|4465.92|4465.92|4465.63|4465.63|0
1606142970000|2020-11-23 14:49:30|4465.33|4465.33|4465.65|4465.65|4465.7|4465.7|4464.12|4464.12|0
1606142980000|2020-11-23 14:49:40|4465.17|4465.17|4465.14|4465.14|4465.38|4465.38|4465.14|4465.14|0
1606143000000|2020-11-23 14:50:00|4464.85|4464.85|4467.52|4467.52|4467.52|4467.52|4464.85|4464.85|0
1606143020000|2020-11-23 14:50:20|4467.23|4467.23|4466.72|4466.72|4468.31|4468.31|4465.85|4465.85|0
1606143030000|2020-11-23 14:50:30|4467.16|4467.16|4467.16|4467.16|4467.16|4467.16|4467.16|4467.16|0
1606143040000|2020-11-23 14:50:40|4467.97|4467.97|4468.7|4468.7|4468.7|4468.7|4467.97|4467.97|0
1606143050000|2020-11-23 14:50:50|4468.91|4468.91|4468.91|4468.91|4468.91|4468.91|4468.91|4468.91|0
1606143060000|2020-11-23 14:51:00|4469.13|4469.13|4470.71|4470.71|4470.71|4470.71|4469.13|4469.13|0
1606143070000|2020-11-23 14:51:10|4470.42|4470.42|4468.73|4468.73|4470.42|4470.42|4468.73|4468.73|0
1606143080000|2020-11-23 14:51:20|4469.7|4469.7|4469.39|4469.39|4469.92|4469.92|4469.14|4469.14|0
1606143090000|2020-11-23 14:51:30|4469.87|4469.87|4469.87|4469.87|4469.87|4469.87|4469.87|4469.87|0
1606143100000|2020-11-23 14:51:40|4470.09|4470.09|4469.85|4469.85|4470.09|4470.09|4469.85|4469.85|0
1606143110000|2020-11-23 14:51:50|4470.14|4470.14|4469.9|4469.9|4470.14|4470.14|4469.9|4469.9|0
1606143130000|2020-11-23 14:52:10|4470.36|4470.36|4470.21|4470.21|4470.65|4470.65|4470.21|4470.21|0
1606143140000|2020-11-23 14:52:20|4469.92|4469.92|4470.43|4470.43|4470.43|4470.43|4469.85|4469.85|0
1606143160000|2020-11-23 14:52:40|4469.85|4469.85|4472.09|4472.09|4472.09|4472.09|4469.85|4469.85|0
1606143170000|2020-11-23 14:52:50|4472.38|4472.38|4474.15|4474.15|4474.15|4474.15|4472.38|4472.38|0
1606143180000|2020-11-23 14:53:00|4473.93|4473.93|4473.93|4473.93|4473.93|4473.93|4473.93|4473.93|0
1606143190000|2020-11-23 14:53:10|4473.9|4473.9|4473.14|4473.14|4473.9|4473.9|4473.14|4473.14|0
1606143200000|2020-11-23 14:53:20|4473.43|4473.43|4473.43|4473.43|4473.43|4473.43|4473.43|4473.43|0
1606143210000|2020-11-23 14:53:30|4473.68|4473.68|4475.94|4475.94|4475.94|4475.94|4473.68|4473.68|0
1606143220000|2020-11-23 14:53:40|4475.72|4475.72|4475.24|4475.24|4475.72|4475.72|4475.24|4475.24|0
1606143230000|2020-11-23 14:53:50|4475.48|4475.48|4475.72|4475.72|4475.72|4475.72|4475.48|4475.48|0
1606143240000|2020-11-23 14:54:00|4475.74|4475.74|4475.74|4475.74|4475.74|4475.74|4475.74|4475.74|0
1606143250000|2020-11-23 14:54:10|4475.96|4475.96|4475.42|4475.42|4475.96|4475.96|4475.42|4475.42|0
1606143260000|2020-11-23 14:54:20|4475.71|4475.71|4473.74|4473.74|4475.71|4475.71|4473.74|4473.74|0
1606143270000|2020-11-23 14:54:30|4472.79|4472.79|4471.39|4471.39|4472.79|4472.79|4471.14|4471.14|0
1606143280000|2020-11-23 14:54:40|4471.09|4471.09|4471.09|4471.09|4471.09|4471.09|4470.51|4470.51|0
1606143290000|2020-11-23 14:54:50|4470.8|4470.8|4471.02|4471.02|4471.02|4471.02|4470.8|4470.8|0
1606143300000|2020-11-23 14:55:00|4470.8|4470.8|4470.51|4470.51|4470.8|4470.8|4470.51|4470.51|0
1606143310000|2020-11-23 14:55:10|4471.31|4471.31|4470.21|4470.21|4471.8|4471.8|4470.21|4470.21|0
1606143320000|2020-11-23 14:55:20|4470|4470|4469.97|4469.97|4470|4470|4469.22|4469.22|0
1606143330000|2020-11-23 14:55:30|4469.05|4469.05|4469.05|4469.05|4469.05|4469.05|4469.05|4469.05|0
1606143340000|2020-11-23 14:55:40|4469.97|4469.97|4470.8|4470.8|4470.8|4470.8|4469.97|4469.97|0
1606143350000|2020-11-23 14:55:50|4471.24|4471.24|4471.48|4471.48|4471.77|4471.77|4471.24|4471.24|0
1606143360000|2020-11-23 14:56:00|4471.19|4471.19|4471.77|4471.77|4471.77|4471.77|4471.19|4471.19|0
1606143370000|2020-11-23 14:56:10|4471.19|4471.19|4471.19|4471.19|4471.19|4471.19|4471.19|4471.19|0
1606143380000|2020-11-23 14:56:20|4470.75|4470.75|4470.75|4470.75|4470.75|4470.75|4470.75|4470.75|0
1606143390000|2020-11-23 14:56:30|4471.41|4471.41|4472.48|4472.48|4472.7|4472.7|4471.41|4471.41|0
1606143400000|2020-11-23 14:56:40|4473.36|4473.36|4473.84|4473.84|4473.84|4473.84|4473.36|4473.36|0
1606143410000|2020-11-23 14:56:50|4474.43|4474.43|4474.78|4474.78|4477.48|4477.48|4474.43|4474.43|0
1606143420000|2020-11-23 14:57:00|4474.81|4474.81|4475.06|4475.06|4475.06|4475.06|4474.81|4474.81|0
1606143430000|2020-11-23 14:57:10|4475.35|4475.35|4475.84|4475.84|4475.84|4475.84|4475.35|4475.35|0
1606143440000|2020-11-23 14:57:20|4476.13|4476.13|4476.54|4476.54|4477.13|4477.13|4476.13|4476.13|0
1606143450000|2020-11-23 14:57:30|4476.4|4476.4|4476.25|4476.25|4476.4|4476.4|4475.96|4475.96|0
1606143460000|2020-11-23 14:57:40|4476.01|4476.01|4474.38|4474.38|4476.01|4476.01|4474.38|4474.38|0
1606143470000|2020-11-23 14:57:50|4473.65|4473.65|4473.72|4473.72|4473.72|4473.72|4472.04|4472.04|0
1606143480000|2020-11-23 14:58:00|4474.16|4474.16|4475.35|4475.35|4475.35|4475.35|4474.16|4474.16|0
1606143490000|2020-11-23 14:58:10|4474.86|4474.86|4474.86|4474.86|4474.86|4474.86|4474.86|4474.86|0
1606143500000|2020-11-23 14:58:20|4475.35|4475.35|4472.82|4472.82|4475.35|4475.35|4472.82|4472.82|0
1606143510000|2020-11-23 14:58:30|4472.6|4472.6|4471.87|4471.87|4472.84|4472.84|4471.77|4471.77|0
1606143530000|2020-11-23 14:58:50|4471.58|4471.58|4471.6|4471.6|4471.85|4471.85|4471.36|4471.36|0
1606143540000|2020-11-23 14:59:00|4471.31|4471.31|4471.31|4471.31|4471.31|4471.31|4471.31|4471.31|0
1606143550000|2020-11-23 14:59:10|4470.87|4470.87|4471.8|4471.8|4471.8|4471.8|4470.63|4470.63|0
1606143560000|2020-11-23 14:59:20|4472.09|4472.09|4472.38|4472.38|4472.38|4472.38|4471.8|4471.8|0
1606143570000|2020-11-23 14:59:30|4471.36|4471.36|4471.62|4471.62|4471.65|4471.65|4471.36|4471.36|0
1606143580000|2020-11-23 14:59:40|4472.52|4472.52|4472.01|4472.01|4472.52|4472.52|4472.01|4472.01|0
1606143590000|2020-11-23 14:59:50|4471.72|4471.72|4471.04|4471.04|4471.72|4471.72|4469.97|4469.97|0
1606143600000|2020-11-23 15:00:00|4471.26|4471.26|4471.84|4471.84|4471.84|4471.84|4471.26|4471.26|0
1606143610000|2020-11-23 15:00:10|4472.43|4472.43|4472.01|4472.01|4473.11|4473.11|4472.01|4472.01|0
1606143620000|2020-11-23 15:00:20|4472.31|4472.31|4470.7|4470.7|4472.31|4472.31|4470.7|4470.7|0
1606143630000|2020-11-23 15:00:30|4470.46|4470.46|4470.75|4470.75|4471.34|4471.34|4470.46|4470.46|0
1606143640000|2020-11-23 15:00:40|4470.46|4470.46|4469.07|4469.07|4470.46|4470.46|4469.07|4469.07|0
1606143650000|2020-11-23 15:00:50|4469.06|4469.06|4468.44|4468.44|4469.06|4469.06|4468.44|4468.44|0
1606143660000|2020-11-23 15:01:00|4468.74|4468.74|4468.74|4468.74|4468.74|4468.74|4468.74|4468.74|0
1606143670000|2020-11-23 15:01:10|4469.03|4469.03|4470.5|4470.5|4470.5|4470.5|4469.01|4469.01|0
1606143680000|2020-11-23 15:01:20|4470.26|4470.26|4469.36|4469.36|4470.26|4470.26|4469.12|4469.12|0
1606143690000|2020-11-23 15:01:30|4469.61|4469.61|4468.51|4468.51|4469.61|4469.61|4468.51|4468.51|0
1606143700000|2020-11-23 15:01:40|4468.22|4468.22|4469.92|4469.92|4470.17|4470.17|4467.98|4467.98|0
1606143720000|2020-11-23 15:02:00|4468.68|4468.68|4467.65|4467.65|4468.68|4468.68|4467.65|4467.65|0
1606143730000|2020-11-23 15:02:10|4467.43|4467.43|4467.19|4467.19|4467.43|4467.43|4467.19|4467.19|0
1606143740000|2020-11-23 15:02:20|4466.89|4466.89|4468.45|4468.45|4468.45|4468.45|4466.89|4466.89|0
1606143750000|2020-11-23 15:02:30|4468.16|4468.16|4467.57|4467.57|4468.4|4468.4|4467.57|4467.57|0
1606143760000|2020-11-23 15:02:40|4467.33|4467.33|4467.12|4467.12|4467.46|4467.46|4466.47|4466.47|0
1606143770000|2020-11-23 15:02:50|4467.37|4467.37|4467.6|4467.6|4468.18|4468.18|4467.37|4467.37|0
1606143780000|2020-11-23 15:03:00|4467.36|4467.36|4468.23|4468.23|4468.23|4468.23|4467.36|4467.36|0
1606143790000|2020-11-23 15:03:10|4468.45|4468.45|4468.89|4468.89|4468.94|4468.94|4467.57|4467.57|0
1606143800000|2020-11-23 15:03:20|4468.59|4468.59|4468.35|4468.35|4468.59|4468.59|4468.35|4468.35|0
1606143810000|2020-11-23 15:03:30|4468.59|4468.59|4468.59|4468.59|4468.59|4468.59|4468.59|4468.59|0
1606143820000|2020-11-23 15:03:40|4469.03|4469.03|4470.87|4470.87|4470.87|4470.87|4469.03|4469.03|0
1606143830000|2020-11-23 15:03:50|4471.45|4471.45|4473.23|4473.23|4473.23|4473.23|4471.45|4471.45|0
1606143840000|2020-11-23 15:04:00|4472.94|4472.94|4472.69|4472.69|4472.94|4472.94|4472.69|4472.69|0
1606143850000|2020-11-23 15:04:10|4472.4|4472.4|4472.99|4472.99|4472.99|4472.99|4472.4|4472.4|0
1606143860000|2020-11-23 15:04:20|4473.64|4473.64|4473.67|4473.67|4474.11|4474.11|4473.64|4473.64|0
1606143870000|2020-11-23 15:04:30|4473.7|4473.7|4473.7|4473.7|4473.7|4473.7|4473.7|4473.7|0
1606143880000|2020-11-23 15:04:40|4472.92|4472.92|4472.92|4472.92|4472.92|4472.92|4472.92|4472.92|0
1606143890000|2020-11-23 15:04:50|4472.7|4472.7|4472.61|4472.61|4473.14|4473.14|4472.61|4472.61|0
1606143900000|2020-11-23 15:05:00|4472.9|4472.9|4470.08|4470.08|4473.14|4473.14|4470.08|4470.08|0
1606143910000|2020-11-23 15:05:10|4470.96|4470.96|4470|4470|4470.96|4470.96|4469.78|4469.78|0
1606143920000|2020-11-23 15:05:20|4469.99|4469.99|4470.28|4470.28|4470.28|4470.28|4469.99|4469.99|0
1606143930000|2020-11-23 15:05:30|4469.77|4469.77|4470.28|4470.28|4470.5|4470.5|4469.77|4469.77|0
1606143940000|2020-11-23 15:05:40|4470.5|4470.5|4472.09|4472.09|4472.09|4472.09|4470.5|4470.5|0
1606143950000|2020-11-23 15:05:50|4472.52|4472.52|4473.3|4473.3|4473.3|4473.3|4472.52|4472.52|0
1606143960000|2020-11-23 15:06:00|4473.6|4473.6|4471.79|4471.79|4473.6|4473.6|4471.55|4471.55|0
1606143980000|2020-11-23 15:06:20|4472.01|4472.01|4471.57|4471.57|4472.01|4472.01|4471.57|4471.57|0
1606144000000|2020-11-23 15:06:40|4471.28|4471.28|4470.99|4470.99|4471.28|4471.28|4470.99|4470.99|0
1606144010000|2020-11-23 15:06:50|4470.02|4470.02|4468.6|4468.6|4470.02|4470.02|4468.02|4468.02|0
1606144020000|2020-11-23 15:07:00|4468.02|4468.02|4467.56|4467.56|4468.53|4468.53|4467.56|4467.56|0
1606144030000|2020-11-23 15:07:10|4467.26|4467.26|4467.58|4467.58|4467.82|4467.82|4467.26|4467.26|0
1606144040000|2020-11-23 15:07:20|4468.02|4468.02|4468.24|4468.24|4468.24|4468.24|4468.02|4468.02|0
1606144050000|2020-11-23 15:07:30|4468.22|4468.22|4467.58|4467.58|4468.72|4468.72|4467.58|4467.58|0
1606144070000|2020-11-23 15:07:50|4467.82|4467.82|4467.24|4467.24|4467.82|4467.82|4467.24|4467.24|0
1606144080000|2020-11-23 15:08:00|4467.67|4467.67|4468.46|4468.46|4468.6|4468.6|4467.43|4467.43|0
1606144090000|2020-11-23 15:08:10|4468.94|4468.94|4469.77|4469.77|4469.77|4469.77|4468.94|4468.94|0
1606144100000|2020-11-23 15:08:20|4469.28|4469.28|4469.89|4469.89|4469.89|4469.89|4468.53|4468.53|0
1606144110000|2020-11-23 15:08:30|4470.77|4470.77|4470.63|4470.63|4471.06|4471.06|4470.63|4470.63|0
1606144120000|2020-11-23 15:08:40|4470.84|4470.84|4471.62|4471.62|4471.62|4471.62|4470.84|4470.84|0
1606144130000|2020-11-23 15:08:50|4471.33|4471.33|4471.33|4471.33|4471.33|4471.33|4471.33|4471.33|0
1606144140000|2020-11-23 15:09:00|4471.11|4471.11|4470.33|4470.33|4471.11|4471.11|4470.33|4470.33|0
1606144150000|2020-11-23 15:09:10|4469.75|4469.75|4469.23|4469.23|4469.75|4469.75|4469.23|4469.23|0
1606144160000|2020-11-23 15:09:20|4469.53|4469.53|4470.57|4470.57|4470.87|4470.87|4469.53|4469.53|0
1606144170000|2020-11-23 15:09:30|4470.56|4470.56|4472.12|4472.12|4472.12|4472.12|4470.26|4470.26|0
1606144180000|2020-11-23 15:09:40|4472.41|4472.41|4472.12|4472.12|4472.41|4472.41|4472.12|4472.12|0
1606144200000|2020-11-23 15:10:00|4472.41|4472.41|4472.56|4472.56|4472.7|4472.7|4472.12|4472.12|0
1606144210000|2020-11-23 15:10:10|4472.57|4472.57|4472.87|4472.87|4472.87|4472.87|4472.57|4472.57|0
1606144220000|2020-11-23 15:10:20|4472.18|4472.18|4471.67|4471.67|4472.24|4472.24|4471.36|4471.36|0
1606144230000|2020-11-23 15:10:30|4471.92|4471.92|4474.45|4474.45|4474.45|4474.45|4471.92|4471.92|0
1606144240000|2020-11-23 15:10:40|4474.16|4474.16|4474.16|4474.16|4474.16|4474.16|4474.16|4474.16|0
1606144250000|2020-11-23 15:10:50|4473.91|4473.91|4471.99|4471.99|4473.91|4473.91|4471.4|4471.4|0
1606144260000|2020-11-23 15:11:00|4471.5|4471.5|4472.63|4472.63|4472.63|4472.63|4471.41|4471.41|0
1606144270000|2020-11-23 15:11:10|4472.87|4472.87|4473.59|4473.59|4473.59|4473.59|4472.86|4472.86|0
1606144280000|2020-11-23 15:11:20|4473.88|4473.88|4473.88|4473.88|4473.88|4473.88|4473.88|4473.88|0
1606144290000|2020-11-23 15:11:30|4473.01|4473.01|4472.71|4472.71|4473.01|4473.01|4472.71|4472.71|0
1606144300000|2020-11-23 15:11:40|4473.3|4473.3|4473.15|4473.15|4473.59|4473.59|4472.93|4472.93|0
1606144310000|2020-11-23 15:11:50|4472.57|4472.57|4472.13|4472.13|4472.57|4472.57|4471.89|4471.89|0
1606144320000|2020-11-23 15:12:00|4471.59|4471.59|4471.52|4471.52|4471.59|4471.59|4471.3|4471.3|0
1606144330000|2020-11-23 15:12:10|4471.76|4471.76|4471.53|4471.53|4472|4472|4471.53|4471.53|0
1606144340000|2020-11-23 15:12:20|4471.23|4471.23|4471.96|4471.96|4472.26|4472.26|4471.23|4471.23|0
1606144350000|2020-11-23 15:12:30|4472.26|4472.26|4473.74|4473.74|4473.74|4473.74|4472.26|4472.26|0
1606144360000|2020-11-23 15:12:40|4474.28|4474.28|4472.33|4472.33|4474.28|4474.28|4472.33|4472.33|0
1606144370000|2020-11-23 15:12:50|4471.75|4471.75|4472.01|4472.01|4472.31|4472.31|4471.26|4471.26|0
1606144380000|2020-11-23 15:13:00|4471.36|4471.36|4471.89|4471.89|4472.43|4472.43|4471.12|4471.12|0
1606144390000|2020-11-23 15:13:10|4474.16|4474.16|4473.33|4473.33|4474.16|4474.16|4473.14|4473.14|0
1606144400000|2020-11-23 15:13:20|4473.62|4473.62|4473.33|4473.33|4473.62|4473.62|4473.33|4473.33|0
1606144410000|2020-11-23 15:13:30|4473.62|4473.62|4474.28|4474.28|4474.57|4474.57|4473.62|4473.62|0
1606144420000|2020-11-23 15:13:40|4473.99|4473.99|4473.04|4473.04|4473.99|4473.99|4473.04|4473.04|0
1606144430000|2020-11-23 15:13:50|4472.26|4472.26|4472.55|4472.55|4472.55|4472.55|4472.26|4472.26|0
1606144450000|2020-11-23 15:14:10|4472.11|4472.11|4472.09|4472.09|4472.11|4472.11|4471.63|4471.63|0
1606144460000|2020-11-23 15:14:20|4471.85|4471.85|4471.85|4471.85|4471.85|4471.85|4471.85|4471.85|0
1606144480000|2020-11-23 15:14:40|4471.55|4471.55|4471.26|4471.26|4471.55|4471.55|4471.26|4471.26|0
1606144500000|2020-11-23 15:15:00|4471.55|4471.55|4472.69|4472.69|4473.13|4473.13|4471.55|4471.55|0
1606144510000|2020-11-23 15:15:10|4472.11|4472.11|4471.86|4471.86|4472.11|4472.11|4471.86|4471.86|0
1606144520000|2020-11-23 15:15:20|4471.64|4471.64|4471.11|4471.11|4471.64|4471.64|4471.11|4471.11|0
1606144530000|2020-11-23 15:15:30|4470.52|4470.52|4470.7|4470.7|4470.82|4470.82|4469.65|4469.65|0
1606144540000|2020-11-23 15:15:40|4471|4471|4472.02|4472.02|4472.02|4472.02|4471|4471|0
1606144550000|2020-11-23 15:15:50|4471.58|4471.58|4471.58|4471.58|4471.58|4471.58|4471.29|4471.29|0
1606144560000|2020-11-23 15:16:00|4471.29|4471.29|4471.29|4471.29|4471.29|4471.29|4471|4471|0
1606144570000|2020-11-23 15:16:10|4471.58|4471.58|4473.79|4473.79|4473.79|4473.79|4471.58|4471.58|0
1606144580000|2020-11-23 15:16:20|4474.23|4474.23|4475.03|4475.03|4475.03|4475.03|4474.15|4474.15|0
1606144590000|2020-11-23 15:16:30|4475.04|4475.04|4475.62|4475.62|4475.62|4475.62|4475.04|4475.04|0
1606144600000|2020-11-23 15:16:40|4475.91|4475.91|4477.08|4477.08|4477.08|4477.08|4475.55|4475.55|0
1606144610000|2020-11-23 15:16:50|4477.81|4477.81|4477.52|4477.52|4478.1|4478.1|4477.52|4477.52|0
1606144620000|2020-11-23 15:17:00|4477.55|4477.55|4479.03|4479.03|4479.25|4479.25|4477.55|4477.55|0
1606144630000|2020-11-23 15:17:10|4479.28|4479.28|4479.03|4479.03|4479.28|4479.28|4479.03|4479.03|0
1606144650000|2020-11-23 15:17:30|4479.28|4479.28|4479.28|4479.28|4479.28|4479.28|4479.28|4479.28|0
1606144660000|2020-11-23 15:17:40|4478.98|4478.98|4479.15|4479.15|4479.15|4479.15|4478.4|4478.4|0
1606144670000|2020-11-23 15:17:50|4479.44|4479.44|4479.61|4479.61|4479.66|4479.66|4479.37|4479.37|0
1606144680000|2020-11-23 15:18:00|4480.56|4480.56|4480.83|4480.83|4481.15|4481.15|4479.32|4479.32|0
1606144690000|2020-11-23 15:18:10|4480.59|4480.59|4480.86|4480.86|4481.56|4481.56|4480.59|4480.59|0
1606144700000|2020-11-23 15:18:20|4481.44|4481.44|4479.96|4479.96|4481.44|4481.44|4479.96|4479.96|0
1606144710000|2020-11-23 15:18:30|4480.49|4480.49|4480.94|4480.94|4480.94|4480.94|4480.49|4480.49|0
1606144720000|2020-11-23 15:18:40|4480.72|4480.72|4480.67|4480.67|4480.96|4480.96|4480.67|4480.67|0
1606144730000|2020-11-23 15:18:50|4480.91|4480.91|4482.12|4482.12|4482.12|4482.12|4480.91|4480.91|0
1606144740000|2020-11-23 15:19:00|4481.83|4481.83|4482.51|4482.51|4482.59|4482.59|4481.83|4481.83|0
1606144750000|2020-11-23 15:19:10|4482.22|4482.22|4483.51|4483.51|4483.51|4483.51|4482.22|4482.22|0
1606144760000|2020-11-23 15:19:20|4482.92|4482.92|4484.99|4484.99|4484.99|4484.99|4482.92|4482.92|0
1606144770000|2020-11-23 15:19:30|4485.24|4485.24|4486.18|4486.18|4486.4|4486.4|4485.24|4485.24|0
1606144780000|2020-11-23 15:19:40|4485.89|4485.89|4486.6|4486.6|4486.62|4486.62|4485.82|4485.82|0
1606144790000|2020-11-23 15:19:50|4486.02|4486.02|4486.09|4486.09|4486.31|4486.31|4486.02|4486.02|0
1606144800000|2020-11-23 15:20:00|4486.31|4486.31|4487.31|4487.31|4487.82|4487.82|4485.51|4485.51|0
1606144810000|2020-11-23 15:20:10|4487.6|4487.6|4487.04|4487.04|4487.6|4487.6|4486.75|4486.75|0
1606144820000|2020-11-23 15:20:20|4486.75|4486.75|4487.04|4487.04|4487.33|4487.33|4486.53|4486.53|0
1606144830000|2020-11-23 15:20:30|4487.51|4487.51|4489.19|4489.19|4489.63|4489.63|4487.51|4487.51|0
1606144840000|2020-11-23 15:20:40|4489.41|4489.41|4489.54|4489.54|4489.54|4489.54|4488.41|4488.41|0
1606144850000|2020-11-23 15:20:50|4489.97|4489.97|4490.82|4490.82|4490.82|4490.82|4489.97|4489.97|0
1606144860000|2020-11-23 15:21:00|4490.53|4490.53|4490.31|4490.31|4490.53|4490.53|4490.31|4490.31|0
1606144870000|2020-11-23 15:21:10|4490.6|4490.6|4491.6|4491.6|4491.6|4491.6|4490.6|4490.6|0
1606144880000|2020-11-23 15:21:20|4491.89|4491.89|4492.4|4492.4|4493.16|4493.16|4491.89|4491.89|0
1606144890000|2020-11-23 15:21:30|4492.69|4492.69|4492.69|4492.69|4492.69|4492.69|4492.69|4492.69|0
1606144900000|2020-11-23 15:21:40|4492.4|4492.4|4493.13|4493.13|4493.13|4493.13|4492.4|4492.4|0
1606144910000|2020-11-23 15:21:50|4493.56|4493.56|4493.84|4493.84|4494.27|4494.27|4493.56|4493.56|0
1606144920000|2020-11-23 15:22:00|4494.42|4494.42|4494.18|4494.18|4494.42|4494.42|4494.18|4494.18|0
1606144930000|2020-11-23 15:22:10|4493.89|4493.89|4492.86|4492.86|4493.89|4493.89|4492.86|4492.86|0
1606144940000|2020-11-23 15:22:20|4493.3|4493.3|4493.08|4493.08|4493.52|4493.52|4493.08|4493.08|0
1606144950000|2020-11-23 15:22:30|4493.52|4493.52|4493.29|4493.29|4494.75|4494.75|4493.29|4493.29|0
1606144960000|2020-11-23 15:22:40|4492.7|4492.7|4492.49|4492.49|4492.7|4492.7|4492.49|4492.49|0
1606144970000|2020-11-23 15:22:50|4492.78|4492.78|4494.51|4494.51|4494.51|4494.51|4492.51|4492.51|0
1606144980000|2020-11-23 15:23:00|4494.54|4494.54|4494.48|4494.48|4495.37|4495.37|4494.48|4494.48|0
1606144990000|2020-11-23 15:23:10|4494.26|4494.26|4494.99|4494.99|4494.99|4494.99|4493.97|4493.97|0
1606145000000|2020-11-23 15:23:20|4495.58|4495.58|4495.58|4495.58|4495.58|4495.58|4495.29|4495.29|0
1606145010000|2020-11-23 15:23:30|4495.87|4495.87|4494.8|4494.8|4495.87|4495.87|4494.5|4494.5|0
1606145020000|2020-11-23 15:23:40|4495.02|4495.02|4496.79|4496.79|4496.79|4496.79|4495.02|4495.02|0
1606145030000|2020-11-23 15:23:50|4496.5|4496.5|4496.21|4496.21|4496.79|4496.79|4496.21|4496.21|0
1606145040000|2020-11-23 15:24:00|4495.02|4495.02|4495.38|4495.38|4495.38|4495.38|4495.02|4495.02|0
1606145050000|2020-11-23 15:24:10|4494.8|4494.8|4495.92|4495.92|4495.92|4495.92|4494.36|4494.36|0
1606145060000|2020-11-23 15:24:20|4496.16|4496.16|4496.89|4496.89|4496.89|4496.89|4496.16|4496.16|0
1606145070000|2020-11-23 15:24:30|4496.67|4496.67|4496.67|4496.67|4496.67|4496.67|4496.67|4496.67|0
1606145080000|2020-11-23 15:24:40|4496.89|4496.89|4494.56|4494.56|4496.89|4496.89|4494.31|4494.31|0
1606145090000|2020-11-23 15:24:50|4494.26|4494.26|4494.23|4494.23|4494.26|4494.26|4494.23|4494.23|0
1606145100000|2020-11-23 15:25:00|4494.28|4494.28|4492.33|4492.33|4494.3|4494.3|4492.33|4492.33|0
1606145110000|2020-11-23 15:25:10|4492.62|4492.62|4494.87|4494.87|4494.87|4494.87|4492.62|4492.62|0
1606145120000|2020-11-23 15:25:20|4494.16|4494.16|4493.58|4493.58|4494.41|4494.41|4493.58|4493.58|0
1606145130000|2020-11-23 15:25:30|4493.87|4493.87|4493.87|4493.87|4493.87|4493.87|4493.87|4493.87|0
1606145140000|2020-11-23 15:25:40|4494.09|4494.09|4495.04|4495.04|4496.55|4496.55|4494.09|4494.09|0
1606145150000|2020-11-23 15:25:50|4495.26|4495.26|4495.26|4495.26|4495.26|4495.26|4495.26|4495.26|0
1606145160000|2020-11-23 15:26:00|4495.04|4495.04|4493.77|4493.77|4495.04|4495.04|4493.77|4493.77|0
1606145170000|2020-11-23 15:26:10|4494.21|4494.21|4496.06|4496.06|4496.06|4496.06|4494.21|4494.21|0
1606145180000|2020-11-23 15:26:20|4495.28|4495.28|4494.77|4494.77|4495.28|4495.28|4494.77|4494.77|0
1606145190000|2020-11-23 15:26:30|4494.47|4494.47|4492.06|4492.06|4494.47|4494.47|4491.82|4491.82|0
1606145200000|2020-11-23 15:26:40|4492.96|4492.96|4494.52|4494.52|4494.52|4494.52|4492.96|4492.96|0
1606145210000|2020-11-23 15:26:50|4494.82|4494.82|4495.76|4495.76|4495.76|4495.76|4494.82|4494.82|0
1606145220000|2020-11-23 15:27:00|4495.04|4495.04|4496.11|4496.11|4496.11|4496.11|4495.04|4495.04|0
1606145230000|2020-11-23 15:27:10|4496.35|4496.35|4496.28|4496.28|4496.35|4496.35|4495.76|4495.76|0
1606145240000|2020-11-23 15:27:20|4496.57|4496.57|4495.98|4495.98|4497.95|4497.95|4495.98|4495.98|0
1606145250000|2020-11-23 15:27:30|4495.5|4495.5|4492.94|4492.94|4495.5|4495.5|4492.94|4492.94|0
1606145260000|2020-11-23 15:27:40|4492.93|4492.93|4492.54|4492.54|4492.93|4492.93|4492.25|4492.25|0
1606145270000|2020-11-23 15:27:50|4493.03|4493.03|4493.03|4493.03|4493.27|4493.27|4493.03|4493.03|0
1606145280000|2020-11-23 15:28:00|4492.73|4492.73|4492.73|4492.73|4492.73|4492.73|4492.73|4492.73|0
1606145290000|2020-11-23 15:28:10|4492.98|4492.98|4494.22|4494.22|4494.22|4494.22|4492.98|4492.98|0
1606145300000|2020-11-23 15:28:20|4493.93|4493.93|4494.17|4494.17|4494.68|4494.68|4493.68|4493.68|0
1606145310000|2020-11-23 15:28:30|4494.39|4494.39|4494.87|4494.87|4494.87|4494.87|4494.39|4494.39|0
1606145320000|2020-11-23 15:28:40|4495.39|4495.39|4495.17|4495.17|4495.39|4495.39|4495.17|4495.17|0
1606145330000|2020-11-23 15:28:50|4494.58|4494.58|4492.51|4492.51|4494.58|4494.58|4492.51|4492.51|0
1606145340000|2020-11-23 15:29:00|4492.81|4492.81|4491.32|4491.32|4492.81|4492.81|4490.86|4490.86|0
1606145350000|2020-11-23 15:29:10|4491.8|4491.8|4493|4493|4493.29|4493.29|4491.8|4491.8|0
1606145360000|2020-11-23 15:29:20|4493.29|4493.29|4492.2|4492.2|4493.29|4493.29|4492.17|4492.17|0
1606145370000|2020-11-23 15:29:30|4492.49|4492.49|4492.47|4492.47|4492.79|4492.79|4492.47|4492.47|0
1606145380000|2020-11-23 15:29:40|4492.42|4492.42|4492.42|4492.42|4492.42|4492.42|4492.42|4492.42|0
1606145400000|2020-11-23 15:30:00|4491.47|4491.47|4491.46|4491.46|4491.65|4491.65|4490.41|4490.41|0
1606145410000|2020-11-23 15:30:10|4491.17|4491.17|4491.36|4491.36|4491.43|4491.43|4491.14|4491.14|0
1606145420000|2020-11-23 15:30:20|4491.95|4491.95|4493.35|4493.35|4493.35|4493.35|4491.95|4491.95|0
1606145430000|2020-11-23 15:30:30|4493.11|4493.11|4493.11|4493.11|4493.11|4493.11|4493.11|4493.11|0
1606145440000|2020-11-23 15:30:40|4493.41|4493.41|4493.41|4493.41|4493.41|4493.41|4493.41|4493.41|0
1606145450000|2020-11-23 15:30:50|4493.65|4493.65|4492.89|4492.89|4493.65|4493.65|4492.89|4492.89|0
1606145460000|2020-11-23 15:31:00|4493.41|4493.41|4495.54|4495.54|4495.84|4495.84|4493.41|4493.41|0
1606145470000|2020-11-23 15:31:10|4495.33|4495.33|4495.84|4495.84|4496.06|4496.06|4495.33|4495.33|0
1606145480000|2020-11-23 15:31:20|4496.13|4496.13|4494.28|4494.28|4496.13|4496.13|4494.28|4494.28|0
1606145490000|2020-11-23 15:31:30|4494.53|4494.53|4495.99|4495.99|4495.99|4495.99|4494.12|4494.12|0
1606145500000|2020-11-23 15:31:40|4496.48|4496.48|4495.21|4495.21|4496.48|4496.48|4495.21|4495.21|0
1606145510000|2020-11-23 15:31:50|4494.73|4494.73|4495.26|4495.26|4495.26|4495.26|4494.51|4494.51|0
1606145520000|2020-11-23 15:32:00|4494.75|4494.75|4494.75|4494.75|4494.75|4494.75|4494.75|4494.75|0
1606145530000|2020-11-23 15:32:10|4495.19|4495.19|4495.41|4495.41|4495.41|4495.41|4495.19|4495.19|0
1606145540000|2020-11-23 15:32:20|4495.89|4495.89|4494.11|4494.11|4495.89|4495.89|4494.11|4494.11|0
1606145550000|2020-11-23 15:32:30|4494.41|4494.41|4494.38|4494.38|4494.84|4494.84|4493.17|4493.17|0
1606145560000|2020-11-23 15:32:40|4494.68|4494.68|4494.63|4494.63|4494.92|4494.92|4494.46|4494.46|0
1606145570000|2020-11-23 15:32:50|4494.92|4494.92|4494.92|4494.92|4495.21|4495.21|4494.41|4494.41|0
1606145580000|2020-11-23 15:33:00|4495.14|4495.14|4496.19|4496.19|4496.4|4496.4|4494.97|4494.97|0
1606145590000|2020-11-23 15:33:10|4496.62|4496.62|4496.87|4496.87|4498.04|4498.04|4496.19|4496.19|0
1606145600000|2020-11-23 15:33:20|4496.65|4496.65|4496.94|4496.94|4496.94|4496.94|4496.65|4496.65|0
1606145610000|2020-11-23 15:33:30|4497.16|4497.16|4496.91|4496.91|4497.16|4497.16|4496.87|4496.87|0
1606145620000|2020-11-23 15:33:40|4496.69|4496.69|4499.29|4499.29|4499.29|4499.29|4496.47|4496.47|0
1606145630000|2020-11-23 15:33:50|4499.53|4499.53|4499.14|4499.14|4499.53|4499.53|4498.85|4498.85|0
1606145640000|2020-11-23 15:34:00|4499.16|4499.16|4499.06|4499.06|4499.16|4499.16|4498.63|4498.63|0
1606145650000|2020-11-23 15:34:10|4499.36|4499.36|4499.86|4499.86|4499.86|4499.86|4499.36|4499.36|0
1606145660000|2020-11-23 15:34:20|4499.62|4499.62|4498.42|4498.42|4499.62|4499.62|4498.4|4498.4|0
1606145670000|2020-11-23 15:34:30|4498.13|4498.13|4497.91|4497.91|4498.13|4498.13|4497.91|4497.91|0
1606145680000|2020-11-23 15:34:40|4498.15|4498.15|4498.15|4498.15|4498.15|4498.15|4498.15|4498.15|0
1606145690000|2020-11-23 15:34:50|4498.37|4498.37|4498.59|4498.59|4498.59|4498.59|4498.37|4498.37|0
1606145700000|2020-11-23 15:35:00|4498.88|4498.88|4499.36|4499.36|4499.58|4499.58|4498.88|4498.88|0
1606145710000|2020-11-23 15:35:10|4499.12|4499.12|4499.36|4499.36|4499.36|4499.36|4499.12|4499.12|0
1606145730000|2020-11-23 15:35:30|4499.12|4499.12|4500.12|4500.12|4500.8|4500.8|4499.12|4499.12|0
1606145740000|2020-11-23 15:35:40|4499.88|4499.88|4500.8|4500.8|4500.8|4500.8|4499.2|4499.2|0
1606145750000|2020-11-23 15:35:50|4500.58|4500.58|4500.78|4500.78|4500.78|4500.78|4500.34|4500.34|0
1606145760000|2020-11-23 15:36:00|4500.29|4500.29|4501.58|4501.58|4501.58|4501.58|4499.88|4499.88|0
1606145770000|2020-11-23 15:36:10|4500.61|4500.61|4500.12|4500.12|4500.61|4500.61|4499.88|4499.88|0
1606145780000|2020-11-23 15:36:20|4500.36|4500.36|4501.09|4501.09|4501.09|4501.09|4500.36|4500.36|0
1606145790000|2020-11-23 15:36:30|4501.31|4501.31|4503.33|4503.33|4503.33|4503.33|4501.31|4501.31|0
1606145800000|2020-11-23 15:36:40|4503.09|4503.09|4501.12|4501.12|4503.09|4503.09|4501.12|4501.12|0
1606145810000|2020-11-23 15:36:50|4501.41|4501.41|4502.89|4502.89|4502.89|4502.89|4501.41|4501.41|0
1606145820000|2020-11-23 15:37:00|4503.14|4503.14|4501.81|4501.81|4503.14|4503.14|4501.81|4501.81|0
1606145830000|2020-11-23 15:37:10|4502.11|4502.11|4500.87|4500.87|4502.11|4502.11|4500.65|4500.65|0
1606145840000|2020-11-23 15:37:20|4501.16|4501.16|4501.64|4501.64|4501.86|4501.86|4501.16|4501.16|0
1606145850000|2020-11-23 15:37:30|4501.86|4501.86|4503.1|4503.1|4503.1|4503.1|4501.86|4501.86|0
1606145860000|2020-11-23 15:37:40|4502.86|4502.86|4503.78|4503.78|4503.78|4503.78|4502.86|4502.86|0
1606145870000|2020-11-23 15:37:50|4503.32|4503.32|4502.4|4502.4|4503.32|4503.32|4502.4|4502.4|0
1606145880000|2020-11-23 15:38:00|4502.11|4502.11|4503.03|4503.03|4503.25|4503.25|4502.03|4502.03|0
1606145890000|2020-11-23 15:38:10|4503.25|4503.25|4505.17|4505.17|4505.44|4505.44|4503.25|4503.25|0
1606145900000|2020-11-23 15:38:20|4505.46|4505.46|4503.95|4503.95|4505.46|4505.46|4503.49|4503.49|0
1606145910000|2020-11-23 15:38:30|4504.25|4504.25|4504.46|4504.46|4504.54|4504.54|4503.78|4503.78|0
1606145920000|2020-11-23 15:38:40|4504.25|4504.25|4503.17|4503.17|4504.27|4504.27|4502.44|4502.44|0
1606145930000|2020-11-23 15:38:50|4502.88|4502.88|4502.44|4502.44|4502.88|4502.88|4502.44|4502.44|0
1606145940000|2020-11-23 15:39:00|4502.15|4502.15|4503.17|4503.17|4503.17|4503.17|4501.91|4501.91|0
1606145950000|2020-11-23 15:39:10|4503.42|4503.42|4502.96|4502.96|4503.42|4503.42|4502.66|4502.66|0
1606145960000|2020-11-23 15:39:20|4502.66|4502.66|4503.2|4503.2|4503.2|4503.2|4502.42|4502.42|0
1606145970000|2020-11-23 15:39:30|4502.96|4502.96|4502.42|4502.42|4503.2|4503.2|4502.18|4502.18|0
1606145980000|2020-11-23 15:39:40|4502.18|4502.18|4501.98|4501.98|4502.42|4502.42|4501.94|4501.94|0
1606145990000|2020-11-23 15:39:50|4501.74|4501.74|4501.52|4501.52|4501.74|4501.74|4501.52|4501.52|0
1606146000000|2020-11-23 15:40:00|4501.54|4501.54|4502.7|4502.7|4504.13|4504.13|4501.5|4501.5|0
1606146010000|2020-11-23 15:40:10|4502.99|4502.99|4502.54|4502.54|4502.99|4502.99|4502.54|4502.54|0
1606146020000|2020-11-23 15:40:20|4502|4502|4503.88|4503.88|4503.88|4503.88|4501.74|4501.74|0
1606146030000|2020-11-23 15:40:30|4503.3|4503.3|4503.36|4503.36|4503.36|4503.36|4503.06|4503.06|0
1606146040000|2020-11-23 15:40:40|4503.06|4503.06|4502.53|4502.53|4503.06|4503.06|4502.53|4502.53|0
1606146050000|2020-11-23 15:40:50|4502.82|4502.82|4501.43|4501.43|4502.82|4502.82|4501.43|4501.43|0
1606146060000|2020-11-23 15:41:00|4501.72|4501.72|4500|4500|4501.76|4501.76|4500|4500|0
1606146070000|2020-11-23 15:41:10|4500.29|4500.29|4499|4499|4500.29|4500.29|4499|4499|0
1606146080000|2020-11-23 15:41:20|4498.76|4498.76|4498.71|4498.71|4498.76|4498.76|4498.46|4498.46|0
1606146090000|2020-11-23 15:41:30|4499|4499|4498.78|4498.78|4499|4499|4498.78|4498.78|0
1606146100000|2020-11-23 15:41:40|4498.79|4498.79|4500.25|4500.25|4500.25|4500.25|4498.79|4498.79|0
1606146110000|2020-11-23 15:41:50|4500.55|4500.55|4501.04|4501.04|4501.56|4501.56|4500.55|4500.55|0
1606146130000|2020-11-23 15:42:10|4501.26|4501.26|4501.04|4501.04|4501.78|4501.78|4500.75|4500.75|0
1606146140000|2020-11-23 15:42:20|4501.34|4501.34|4502.07|4502.07|4502.07|4502.07|4501.34|4501.34|0
1606146150000|2020-11-23 15:42:30|4502.36|4502.36|4502.36|4502.36|4502.36|4502.36|4502.36|4502.36|0
1606146160000|2020-11-23 15:42:40|4502.07|4502.07|4501.63|4501.63|4502.07|4502.07|4501.63|4501.63|0
1606146170000|2020-11-23 15:42:50|4502.07|4502.07|4504.09|4504.09|4504.53|4504.53|4502.07|4502.07|0
1606146180000|2020-11-23 15:43:00|4504.57|4504.57|4503.36|4503.36|4504.63|4504.63|4503.36|4503.36|0
1606146190000|2020-11-23 15:43:10|4503.34|4503.34|4503.34|4503.34|4503.34|4503.34|4503.34|4503.34|0
1606146200000|2020-11-23 15:43:20|4503.36|4503.36|4502.44|4502.44|4503.36|4503.36|4502.44|4502.44|0
1606146220000|2020-11-23 15:43:40|4502.66|4502.66|4503.36|4503.36|4503.36|4503.36|4502.66|4502.66|0
1606146230000|2020-11-23 15:43:50|4503.66|4503.66|4503.36|4503.36|4503.66|4503.66|4503.36|4503.36|0
1606146240000|2020-11-23 15:44:00|4503.12|4503.12|4502.68|4502.68|4503.12|4503.12|4502.68|4502.68|0
1606146250000|2020-11-23 15:44:10|4502.74|4502.74|4502.73|4502.73|4502.75|4502.75|4502.7|4502.7|0
1606146260000|2020-11-23 15:44:20|4502.72|4502.72|4502.94|4502.94|4502.94|4502.94|4502.72|4502.72|0
1606146280000|2020-11-23 15:44:40|4502.72|4502.72|4502.19|4502.19|4502.72|4502.72|4502.19|4502.19|0
1606146290000|2020-11-23 15:44:50|4501.68|4501.68|4501.68|4501.68|4501.68|4501.68|4501.68|4501.68|0
1606146300000|2020-11-23 15:45:00|4501.46|4501.46|4501.33|4501.33|4501.46|4501.46|4500.97|4500.97|0
1606146310000|2020-11-23 15:45:10|4501.8|4501.8|4500.1|4500.1|4502.09|4502.09|4500.1|4500.1|0
1606146320000|2020-11-23 15:45:20|4500.4|4500.4|4500.1|4500.1|4500.4|4500.4|4500.1|4500.1|0
1606146330000|2020-11-23 15:45:30|4500.14|4500.14|4500.33|4500.33|4500.36|4500.36|4499.88|4499.88|0
1606146340000|2020-11-23 15:45:40|4500.55|4500.55|4500.79|4500.79|4501.01|4501.01|4500.55|4500.55|0
1606146350000|2020-11-23 15:45:50|4500.76|4500.76|4499.96|4499.96|4500.79|4500.79|4499.96|4499.96|0
1606146360000|2020-11-23 15:46:00|4499.74|4499.74|4501.25|4501.25|4501.25|4501.25|4499.74|4499.74|0
1606146370000|2020-11-23 15:46:10|4500.96|4500.96|4501.4|4501.4|4501.69|4501.69|4500.96|4500.96|0
1606146380000|2020-11-23 15:46:20|4501.98|4501.98|4502.5|4502.5|4502.5|4502.5|4501.98|4501.98|0
1606146390000|2020-11-23 15:46:30|4502.72|4502.72|4503.01|4503.01|4503.01|4503.01|4502.72|4502.72|0
1606146400000|2020-11-23 15:46:40|4503.98|4503.98|4502.54|4502.54|4503.98|4503.98|4502.54|4502.54|0
1606146410000|2020-11-23 15:46:50|4502.79|4502.79|4503.81|4503.81|4504.1|4504.1|4502.79|4502.79|0
1606146420000|2020-11-23 15:47:00|4503.57|4503.57|4504.15|4504.15|4504.15|4504.15|4503.57|4503.57|0
1606146430000|2020-11-23 15:47:10|4504.86|4504.86|4505.69|4505.69|4505.69|4505.69|4504.86|4504.86|0
1606146440000|2020-11-23 15:47:20|4505.72|4505.72|4507.08|4507.08|4507.73|4507.73|4505.72|4505.72|0
1606146450000|2020-11-23 15:47:30|4507.32|4507.32|4507.32|4507.32|4507.32|4507.32|4507.32|4507.32|0
1606146460000|2020-11-23 15:47:40|4507.27|4507.27|4507.81|4507.81|4508.03|4508.03|4507.27|4507.27|0
1606146470000|2020-11-23 15:47:50|4508.1|4508.1|4508.2|4508.2|4508.2|4508.2|4508.1|4508.1|0
1606146480000|2020-11-23 15:48:00|4509|4509|4509.04|4509.04|4509.04|4509.04|4509|4509|0
1606146490000|2020-11-23 15:48:10|4508.46|4508.46|4507.01|4507.01|4508.46|4508.46|4506.78|4506.78|0
1606146500000|2020-11-23 15:48:20|4507.31|4507.31|4507.31|4507.31|4507.31|4507.31|4507.31|4507.31|0
1606146510000|2020-11-23 15:48:30|4506.82|4506.82|4506.31|4506.31|4506.82|4506.82|4506.31|4506.31|0
1606146520000|2020-11-23 15:48:40|4506.53|4506.53|4506.82|4506.82|4506.82|4506.82|4506.53|4506.53|0
1606146530000|2020-11-23 15:48:50|4506.53|4506.53|4506.53|4506.53|4506.53|4506.53|4506.53|4506.53|0
1606146540000|2020-11-23 15:49:00|4506.29|4506.29|4506.31|4506.31|4506.31|4506.31|4506.04|4506.04|0
1606146550000|2020-11-23 15:49:10|4506.89|4506.89|4507.08|4507.08|4507.57|4507.57|4506.89|4506.89|0
1606146560000|2020-11-23 15:49:20|4506.54|4506.54|4505.11|4505.11|4506.54|4506.54|4505.09|4505.09|0
1606146570000|2020-11-23 15:49:30|4504.62|4504.62|4506.33|4506.33|4506.79|4506.79|4504.62|4504.62|0
1606146580000|2020-11-23 15:49:40|4506.08|4506.08|4506.04|4506.04|4506.08|4506.08|4506.04|4506.04|0
1606146590000|2020-11-23 15:49:50|4506.52|4506.52|4506.04|4506.04|4506.52|4506.52|4506.04|4506.04|0
1606146600000|2020-11-23 15:50:00|4506.28|4506.28|4507.03|4507.03|4507.03|4507.03|4505.79|4505.79|0
1606146610000|2020-11-23 15:50:10|4507.28|4507.28|4509.19|4509.19|4509.19|4509.19|4507.28|4507.28|0
1606146620000|2020-11-23 15:50:20|4508.46|4508.46|4507.49|4507.49|4508.46|4508.46|4507.49|4507.49|0
1606146630000|2020-11-23 15:50:30|4507.73|4507.73|4505.81|4505.81|4507.73|4507.73|4505.81|4505.81|0
1606146640000|2020-11-23 15:50:40|4505.52|4505.52|4505.23|4505.23|4505.52|4505.52|4504.98|4504.98|0
1606146650000|2020-11-23 15:50:50|4505.52|4505.52|4505.54|4505.54|4506|4506|4505.52|4505.52|0
1606146660000|2020-11-23 15:51:00|4505.32|4505.32|4504.01|4504.01|4505.54|4505.54|4504.01|4504.01|0
1606146670000|2020-11-23 15:51:10|4503.77|4503.77|4504.35|4504.35|4504.6|4504.6|4503.77|4503.77|0
1606146680000|2020-11-23 15:51:20|4504.6|4504.6|4504.6|4504.6|4504.6|4504.6|4504.6|4504.6|0
1606146690000|2020-11-23 15:51:30|4503.84|4503.84|4503.88|4503.88|4504.33|4504.33|4503.59|4503.59|0
1606146700000|2020-11-23 15:51:40|4504.8|4504.8|4505.8|4505.8|4505.8|4505.8|4504.8|4504.8|0
1606146710000|2020-11-23 15:51:50|4505.58|4505.58|4506.72|4506.72|4506.72|4506.72|4505.58|4505.58|0
1606146720000|2020-11-23 15:52:00|4506.48|4506.48|4505.51|4505.51|4506.48|4506.48|4505.29|4505.29|0
1606146730000|2020-11-23 15:52:10|4505.75|4505.75|4505.29|4505.29|4505.75|4505.75|4505.05|4505.05|0
1606146740000|2020-11-23 15:52:20|4505.73|4505.73|4505.51|4505.51|4505.73|4505.73|4505.51|4505.51|0
1606146750000|2020-11-23 15:52:30|4505.21|4505.21|4504.46|4504.46|4505.21|4505.21|4504.22|4504.22|0
1606146760000|2020-11-23 15:52:40|4504.75|4504.75|4506.89|4506.89|4506.89|4506.89|4504.75|4504.75|0
1606146770000|2020-11-23 15:52:50|4507.18|4507.18|4507.65|4507.65|4507.65|4507.65|4507.18|4507.18|0
1606146780000|2020-11-23 15:53:00|4508.18|4508.18|4507.93|4507.93|4508.69|4508.69|4507.93|4507.93|0
1606146790000|2020-11-23 15:53:10|4508.61|4508.61|4508.83|4508.83|4509.07|4509.07|4508.61|4508.61|0
1606146800000|2020-11-23 15:53:20|4509.12|4509.12|4509.12|4509.12|4509.12|4509.12|4509.12|4509.12|0
1606146810000|2020-11-23 15:53:30|4509.61|4509.61|4509.61|4509.61|4509.61|4509.61|4509.61|4509.61|0
1606146820000|2020-11-23 15:53:40|4509.32|4509.32|4509.07|4509.07|4509.32|4509.32|4509.07|4509.07|0
1606146830000|2020-11-23 15:53:50|4509.32|4509.32|4509.83|4509.83|4510.12|4510.12|4509.32|4509.32|0
1606146840000|2020-11-23 15:54:00|4510.05|4510.05|4509.83|4509.83|4510.31|4510.31|4509.83|4509.83|0
1606146850000|2020-11-23 15:54:10|4509.39|4509.39|4509.39|4509.39|4509.39|4509.39|4509.39|4509.39|0
1606146860000|2020-11-23 15:54:20|4509.1|4509.1|4509.34|4509.34|4509.34|4509.34|4509.1|4509.1|0
1606146870000|2020-11-23 15:54:30|4509.56|4509.56|4509.07|4509.07|4509.56|4509.56|4509.07|4509.07|0
1606146880000|2020-11-23 15:54:40|4509.29|4509.29|4509.29|4509.29|4509.29|4509.29|4509.29|4509.29|0
1606146890000|2020-11-23 15:54:50|4509.78|4509.78|4510.53|4510.53|4510.53|4510.53|4509.78|4509.78|0
1606146900000|2020-11-23 15:55:00|4510.31|4510.31|4509.83|4509.83|4510.31|4510.31|4509.83|4509.83|0
1606146910000|2020-11-23 15:55:10|4509.53|4509.53|4509.02|4509.02|4509.53|4509.53|4509.02|4509.02|0
1606146920000|2020-11-23 15:55:20|4509.32|4509.32|4508.08|4508.08|4509.32|4509.32|4508.08|4508.08|0
1606146930000|2020-11-23 15:55:30|4508.38|4508.38|4508.38|4508.38|4508.38|4508.38|4508.38|4508.38|0
1606146940000|2020-11-23 15:55:40|4508.62|4508.62|4510.32|4510.32|4510.32|4510.32|4508.62|4508.62|0
1606146950000|2020-11-23 15:55:50|4510.11|4510.11|4510.11|4510.11|4510.11|4510.11|4510.11|4510.11|0
1606146960000|2020-11-23 15:56:00|4510.4|4510.4|4510.59|4510.59|4510.59|4510.59|4510.11|4510.11|0
1606146970000|2020-11-23 15:56:10|4511.27|4511.27|4512.27|4512.27|4512.27|4512.27|4511.27|4511.27|0
1606146980000|2020-11-23 15:56:20|4512.56|4512.56|4512.27|4512.27|4512.56|4512.56|4512.27|4512.27|0
1606146990000|2020-11-23 15:56:30|4511.51|4511.51|4512.73|4512.73|4512.73|4512.73|4511.51|4511.51|0
1606147000000|2020-11-23 15:56:40|4512.95|4512.95|4513.19|4513.19|4513.19|4513.19|4512.95|4512.95|0
1606147010000|2020-11-23 15:56:50|4513.43|4513.43|4512.97|4512.97|4513.65|4513.65|4512.97|4512.97|0
1606147020000|2020-11-23 15:57:00|4512.92|4512.92|4511.68|4511.68|4512.92|4512.92|4510.95|4510.95|0
1606147030000|2020-11-23 15:57:10|4511.92|4511.92|4511.92|4511.92|4511.92|4511.92|4511.92|4511.92|0
1606147040000|2020-11-23 15:57:20|4512.14|4512.14|4511.92|4511.92|4512.14|4512.14|4511.92|4511.92|0
1606147050000|2020-11-23 15:57:30|4511.7|4511.7|4511.41|4511.41|4511.7|4511.7|4511.41|4511.41|0
1606147060000|2020-11-23 15:57:40|4511.65|4511.65|4513.31|4513.31|4513.31|4513.31|4511.65|4511.65|0
1606147070000|2020-11-23 15:57:50|4513.07|4513.07|4512.55|4512.55|4513.07|4513.07|4512.55|4512.55|0
1606147080000|2020-11-23 15:58:00|4512.31|4512.31|4512.13|4512.13|4512.31|4512.31|4512.09|4512.09|0
1606147090000|2020-11-23 15:58:10|4512.42|4512.42|4512.64|4512.64|4512.64|4512.64|4512.13|4512.13|0
1606147100000|2020-11-23 15:58:20|4512.88|4512.88|4512.88|4512.88|4512.88|4512.88|4512.88|4512.88|0
1606147110000|2020-11-23 15:58:30|4513.32|4513.32|4513.32|4513.32|4513.32|4513.32|4513.32|4513.32|0
1606147120000|2020-11-23 15:58:40|4513.8|4513.8|4514.27|4514.27|4514.27|4514.27|4513.8|4513.8|0
1606147130000|2020-11-23 15:58:50|4514.56|4514.56|4514.27|4514.27|4514.8|4514.8|4514.27|4514.27|0
1606147140000|2020-11-23 15:59:00|4514.7|4514.7|4514.83|4514.83|4515.34|4515.34|4514.54|4514.54|0
1606147150000|2020-11-23 15:59:10|4514.61|4514.61|4513.42|4513.42|4514.61|4514.61|4513.42|4513.42|0
1606147160000|2020-11-23 15:59:20|4513.64|4513.64|4513.39|4513.39|4513.64|4513.64|4513.1|4513.1|0
1606147170000|2020-11-23 15:59:30|4513.1|4513.1|4514.32|4514.32|4515|4515|4513.1|4513.1|0
1606147180000|2020-11-23 15:59:40|4513.88|4513.88|4513.2|4513.2|4513.88|4513.88|4513.2|4513.2|0
1606147190000|2020-11-23 15:59:50|4513.23|4513.23|4512.4|4512.4|4513.23|4513.23|4512.4|4512.4|0
1606147200000|2020-11-23 16:00:00|4512.62|4512.62|4512.19|4512.19|4513.15|4513.15|4512.17|4512.17|0
1606147210000|2020-11-23 16:00:10|4512.48|4512.48|4511.72|4511.72|4512.48|4512.48|4511.72|4511.72|0
1606147220000|2020-11-23 16:00:20|4511.65|4511.65|4511.93|4511.93|4512.23|4512.23|4511.64|4511.64|0
1606147230000|2020-11-23 16:00:30|4511.64|4511.64|4511.64|4511.64|4511.64|4511.64|4511.64|4511.64|0
1606147240000|2020-11-23 16:00:40|4511.4|4511.4|4510.2|4510.2|4511.4|4511.4|4510.2|4510.2|0
1606147250000|2020-11-23 16:00:50|4509.96|4509.96|4509.97|4509.97|4510.26|4510.26|4509.96|4509.96|0
1606147260000|2020-11-23 16:01:00|4510.19|4510.19|4511.6|4511.6|4511.6|4511.6|4510.19|4510.19|0
1606147270000|2020-11-23 16:01:10|4510.87|4510.87|4511.02|4511.02|4511.02|4511.02|4510.43|4510.43|0
1606147280000|2020-11-23 16:01:20|4511.46|4511.46|4511.94|4511.94|4511.94|4511.94|4511.46|4511.46|0
1606147300000|2020-11-23 16:01:40|4512.18|4512.18|4512.69|4512.69|4512.69|4512.69|4511.72|4511.72|0
1606147310000|2020-11-23 16:01:50|4512.93|4512.93|4512.57|4512.57|4512.93|4512.93|4512.35|4512.35|0
1606147320000|2020-11-23 16:02:00|4511.84|4511.84|4511.35|4511.35|4511.84|4511.84|4511.35|4511.35|0
1606147330000|2020-11-23 16:02:10|4511.06|4511.06|4511.38|4511.38|4511.38|4511.38|4511.06|4511.06|0
1606147340000|2020-11-23 16:02:20|4511.39|4511.39|4511.39|4511.39|4511.39|4511.39|4511.39|4511.39|0
1606147350000|2020-11-23 16:02:30|4511.61|4511.61|4511.61|4511.61|4511.61|4511.61|4511.08|4511.08|0
1606147360000|2020-11-23 16:02:40|4511.32|4511.32|4508.89|4508.89|4511.32|4511.32|4508.89|4508.89|0
1606147370000|2020-11-23 16:02:50|4508.67|4508.67|4508.67|4508.67|4508.67|4508.67|4508.67|4508.67|0
1606147380000|2020-11-23 16:03:00|4507.94|4507.94|4506.51|4506.51|4507.94|4507.94|4506.51|4506.51|0
1606147390000|2020-11-23 16:03:10|4506.21|4506.21|4507.72|4507.72|4507.72|4507.72|4506.21|4506.21|0
1606147400000|2020-11-23 16:03:20|4507.42|4507.42|4506.67|4506.67|4507.61|4507.61|4506.67|4506.67|0
1606147420000|2020-11-23 16:03:40|4506.43|4506.43|4506.43|4506.43|4506.43|4506.43|4506.43|4506.43|0
1606147430000|2020-11-23 16:03:50|4506.21|4506.21|4505.99|4505.99|4506.21|4506.21|4505.53|4505.53|0
1606147450000|2020-11-23 16:04:10|4505.74|4505.74|4506.79|4506.79|4506.79|4506.79|4505.74|4505.74|0
1606147460000|2020-11-23 16:04:20|4506.5|4506.5|4504.75|4504.75|4506.5|4506.5|4504.75|4504.75|0
1606147470000|2020-11-23 16:04:30|4505.23|4505.23|4505.42|4505.42|4505.42|4505.42|4504.48|4504.48|0
1606147480000|2020-11-23 16:04:40|4505.64|4505.64|4505.64|4505.64|4505.89|4505.89|4505.64|4505.64|0
1606147490000|2020-11-23 16:04:50|4505.94|4505.94|4505.39|4505.39|4505.94|4505.94|4505.06|4505.06|0
1606147500000|2020-11-23 16:05:00|4505.41|4505.41|4506.64|4506.64|4506.64|4506.64|4505.41|4505.41|0
1606147510000|2020-11-23 16:05:10|4506.99|4506.99|4506.01|4506.01|4506.99|4506.99|4506.01|4506.01|0
1606147520000|2020-11-23 16:05:20|4505.09|4505.09|4505.09|4505.09|4505.09|4505.09|4505.09|4505.09|0
1606147530000|2020-11-23 16:05:30|4505.33|4505.33|4504.28|4504.28|4505.33|4505.33|4504.28|4504.28|0
1606147540000|2020-11-23 16:05:40|4504.5|4504.5|4505.26|4505.26|4505.26|4505.26|4504.5|4504.5|0
1606147550000|2020-11-23 16:05:50|4504.53|4504.53|4504.53|4504.53|4504.53|4504.53|4504.53|4504.53|0
1606147560000|2020-11-23 16:06:00|4504.28|4504.28|4503.68|4503.68|4504.6|4504.6|4503.68|4503.68|0
1606147570000|2020-11-23 16:06:10|4503.71|4503.71|4504.97|4504.97|4505.12|4505.12|4503.71|4503.71|0
1606147580000|2020-11-23 16:06:20|4505.41|4505.41|4505.41|4505.41|4505.41|4505.41|4505.41|4505.41|0
1606147590000|2020-11-23 16:06:30|4505.63|4505.63|4506.46|4506.46|4506.46|4506.46|4505.63|4505.63|0
1606147600000|2020-11-23 16:06:40|4506.17|4506.17|4505.4|4505.4|4506.17|4506.17|4505.4|4505.4|0
1606147610000|2020-11-23 16:06:50|4505.65|4505.65|4506.16|4506.16|4506.16|4506.16|4505.65|4505.65|0
1606147620000|2020-11-23 16:07:00|4505.92|4505.92|4505.92|4505.92|4505.92|4505.92|4505.92|4505.92|0
1606147630000|2020-11-23 16:07:10|4506.16|4506.16|4507.59|4507.59|4507.59|4507.59|4506.16|4506.16|0
1606147640000|2020-11-23 16:07:20|4507.58|4507.58|4507.87|4507.87|4507.87|4507.87|4507.58|4507.58|0
1606147650000|2020-11-23 16:07:30|4508.16|4508.16|4507.95|4507.95|4508.16|4508.16|4507.95|4507.95|0
1606147660000|2020-11-23 16:07:40|4507.65|4507.65|4508.31|4508.31|4508.31|4508.31|4507.65|4507.65|0
1606147670000|2020-11-23 16:07:50|4507.87|4507.87|4507.6|4507.6|4507.87|4507.87|4507.6|4507.6|0
1606147680000|2020-11-23 16:08:00|4507.12|4507.12|4506.73|4506.73|4507.12|4507.12|4506.29|4506.29|0
1606147690000|2020-11-23 16:08:10|4506.95|4506.95|4507.29|4507.29|4508.19|4508.19|4506.95|4506.95|0
1606147700000|2020-11-23 16:08:20|4506.99|4506.99|4507.5|4507.5|4507.75|4507.75|4506.99|4506.99|0
1606147710000|2020-11-23 16:08:30|4508.31|4508.31|4509.26|4509.26|4509.26|4509.26|4508.31|4508.31|0
1606147720000|2020-11-23 16:08:40|4508.5|4508.5|4507.92|4507.92|4508.5|4508.5|4507.92|4507.92|0
1606147730000|2020-11-23 16:08:50|4507.7|4507.7|4507.74|4507.74|4507.74|4507.74|4507.7|4507.7|0
1606147740000|2020-11-23 16:09:00|4507.72|4507.72|4508.66|4508.66|4508.73|4508.73|4507.02|4507.02|0
1606147750000|2020-11-23 16:09:10|4508.67|4508.67|4508.01|4508.01|4508.92|4508.92|4507.99|4507.99|0
1606147760000|2020-11-23 16:09:20|4507.71|4507.71|4506.56|4506.56|4507.71|4507.71|4506.32|4506.32|0
1606147770000|2020-11-23 16:09:30|4506.26|4506.26|4505.55|4505.55|4506.26|4506.26|4505.55|4505.55|0
1606147780000|2020-11-23 16:09:40|4505.79|4505.79|4505.79|4505.79|4505.79|4505.79|4505.79|4505.79|0
1606147790000|2020-11-23 16:09:50|4505.77|4505.77|4505.26|4505.26|4505.77|4505.77|4505.26|4505.26|0
1606147800000|2020-11-23 16:10:00|4504.77|4504.77|4505.29|4505.29|4505.29|4505.29|4504.77|4504.77|0
1606147810000|2020-11-23 16:10:10|4506.23|4506.23|4505.26|4505.26|4506.77|4506.77|4505.26|4505.26|0
1606147820000|2020-11-23 16:10:20|4505.55|4505.55|4504.56|4504.56|4507.07|4507.07|4504.32|4504.32|0
1606147830000|2020-11-23 16:10:30|4505.22|4505.22|4505.36|4505.36|4505.46|4505.46|4505.22|4505.22|0
1606147840000|2020-11-23 16:10:40|4505.6|4505.6|4505.39|4505.39|4505.6|4505.6|4505.15|4505.15|0
1606147850000|2020-11-23 16:10:50|4505.1|4505.1|4503.74|4503.74|4505.39|4505.39|4503.74|4503.74|0
1606147860000|2020-11-23 16:11:00|4503.5|4503.5|4502.67|4502.67|4503.5|4503.5|4502.67|4502.67|0
1606147870000|2020-11-23 16:11:10|4502.96|4502.96|4502.91|4502.91|4503.42|4503.42|4502.69|4502.69|0
1606147880000|2020-11-23 16:11:20|4502.69|4502.69|4502.93|4502.93|4502.93|4502.93|4502.45|4502.45|0
1606147890000|2020-11-23 16:11:30|4503.15|4503.15|4502.69|4502.69|4503.15|4503.15|4502.69|4502.69|0
1606147900000|2020-11-23 16:11:40|4502.91|4502.91|4502.47|4502.47|4502.91|4502.91|4502.47|4502.47|0
1606147910000|2020-11-23 16:11:50|4502.18|4502.18|4503.69|4503.69|4503.72|4503.72|4502.18|4502.18|0
1606147920000|2020-11-23 16:12:00|4503.94|4503.94|4504.15|4504.15|4504.15|4504.15|4503.94|4503.94|0
1606147930000|2020-11-23 16:12:10|4505.33|4505.33|4504.52|4504.52|4505.76|4505.76|4504.52|4504.52|0
1606147940000|2020-11-23 16:12:20|4504.28|4504.28|4503.76|4503.76|4504.28|4504.28|4503.74|4503.74|0
1606147950000|2020-11-23 16:12:30|4503.77|4503.77|4502.97|4502.97|4503.77|4503.77|4502.97|4502.97|0
1606147960000|2020-11-23 16:12:40|4502.73|4502.73|4502.56|4502.56|4502.73|4502.73|4501.07|4501.07|0
1606147970000|2020-11-23 16:12:50|4502.27|4502.27|4503.48|4503.48|4503.48|4503.48|4502.27|4502.27|0
1606147980000|2020-11-23 16:13:00|4503.77|4503.77|4505.08|4505.08|4505.08|4505.08|4503.53|4503.53|0
1606147990000|2020-11-23 16:13:10|4504.78|4504.78|4504.78|4504.78|4504.78|4504.78|4504.78|4504.78|0
1606148000000|2020-11-23 16:13:20|4503.66|4503.66|4503.03|4503.03|4503.79|4503.79|4503.03|4503.03|0
1606148010000|2020-11-23 16:13:30|4502.81|4502.81|4502.3|4502.3|4502.81|4502.81|4502.3|4502.3|0
1606148020000|2020-11-23 16:13:40|4501.57|4501.57|4501.82|4501.82|4501.82|4501.82|4501.28|4501.28|0
1606148030000|2020-11-23 16:13:50|4501.52|4501.52|4501.28|4501.28|4501.52|4501.52|4501.28|4501.28|0
1606148050000|2020-11-23 16:14:10|4501.06|4501.06|4499.79|4499.79|4501.06|4501.06|4499.79|4499.79|0
1606148060000|2020-11-23 16:14:20|4500|4500|4500.35|4500.35|4500.83|4500.83|4500|4500|0
1606148070000|2020-11-23 16:14:30|4500.13|4500.13|4498.51|4498.51|4500.13|4500.13|4498.49|4498.49|0
1606148080000|2020-11-23 16:14:40|4498.21|4498.21|4497.31|4497.31|4498.21|4498.21|4497.31|4497.31|0
1606148090000|2020-11-23 16:14:50|4498.33|4498.33|4498.13|4498.13|4498.77|4498.77|4498.09|4498.09|0
1606148100000|2020-11-23 16:15:00|4497.89|4497.89|4498.06|4498.06|4498.28|4498.28|4497.6|4497.6|0
1606148110000|2020-11-23 16:15:10|4498.04|4498.04|4498.99|4498.99|4498.99|4498.99|4498.04|4498.04|0
1606148120000|2020-11-23 16:15:20|4499.48|4499.48|4500.06|4500.06|4500.06|4500.06|4499.48|4499.48|0
1606148130000|2020-11-23 16:15:30|4499.82|4499.82|4496.12|4496.12|4499.82|4499.82|4496.12|4496.12|0
1606148140000|2020-11-23 16:15:40|4496.56|4496.56|4496.26|4496.26|4496.85|4496.85|4496.26|4496.26|0
1606148150000|2020-11-23 16:15:50|4496.5|4496.5|4496.02|4496.02|4496.5|4496.5|4496.02|4496.02|0
1606148160000|2020-11-23 16:16:00|4495.56|4495.56|4494.87|4494.87|4496.92|4496.92|4494.87|4494.87|0
1606148170000|2020-11-23 16:16:10|4495.12|4495.12|4495.12|4495.12|4495.12|4495.12|4495.12|4495.12|0
1606148180000|2020-11-23 16:16:20|4495.34|4495.34|4496.38|4496.38|4496.63|4496.63|4495.34|4495.34|0
1606148190000|2020-11-23 16:16:30|4494.92|4494.92|4495.4|4495.4|4495.4|4495.4|4494.92|4494.92|0
1606148200000|2020-11-23 16:16:40|4495.43|4495.43|4496.67|4496.67|4496.67|4496.67|4495.43|4495.43|0
1606148210000|2020-11-23 16:16:50|4496.91|4496.91|4496.91|4496.91|4496.91|4496.91|4496.91|4496.91|0
1606148220000|2020-11-23 16:17:00|4496.67|4496.67|4497.81|4497.81|4497.81|4497.81|4496.67|4496.67|0
1606148230000|2020-11-23 16:17:10|4497.13|4497.13|4498.13|4498.13|4498.13|4498.13|4497.13|4497.13|0
1606148240000|2020-11-23 16:17:20|4498.56|4498.56|4498.85|4498.85|4498.85|4498.85|4498.56|4498.56|0
1606148250000|2020-11-23 16:17:30|4499.34|4499.34|4499.78|4499.78|4500.07|4500.07|4499.34|4499.34|0
1606148260000|2020-11-23 16:17:40|4500.07|4500.07|4500.61|4500.61|4500.61|4500.61|4500.07|4500.07|0
1606148270000|2020-11-23 16:17:50|4500.83|4500.83|4501.36|4501.36|4501.36|4501.36|4500.83|4500.83|0
1606148280000|2020-11-23 16:18:00|4501.58|4501.58|4501.36|4501.36|4501.58|4501.58|4500.66|4500.66|0
1606148290000|2020-11-23 16:18:10|4501.58|4501.58|4502.13|4502.13|4502.13|4502.13|4500.88|4500.88|0
1606148300000|2020-11-23 16:18:20|4502.91|4502.91|4503.35|4503.35|4503.35|4503.35|4502.91|4502.91|0
1606148310000|2020-11-23 16:18:30|4503.38|4503.38|4503.16|4503.16|4503.38|4503.38|4503.16|4503.16|0
1606148320000|2020-11-23 16:18:40|4503.14|4503.14|4503.66|4503.66|4503.66|4503.66|4503.14|4503.14|0
1606148330000|2020-11-23 16:18:50|4503.44|4503.44|4502.92|4502.92|4503.44|4503.44|4502.92|4502.92|0
1606148340000|2020-11-23 16:19:00|4502.91|4502.91|4503.13|4503.13|4503.13|4503.13|4502.91|4502.91|0
1606148350000|2020-11-23 16:19:10|4502.89|4502.89|4503.37|4503.37|4503.37|4503.37|4502.89|4502.89|0
1606148360000|2020-11-23 16:19:20|4503.59|4503.59|4504.4|4504.4|4504.4|4504.4|4503.59|4503.59|0
1606148370000|2020-11-23 16:19:30|4504.64|4504.64|4505.47|4505.47|4505.47|4505.47|4504.64|4504.64|0
1606148380000|2020-11-23 16:19:40|4505.69|4505.69|4505.44|4505.44|4505.93|4505.93|4505.44|4505.44|0
1606148390000|2020-11-23 16:19:50|4505.66|4505.66|4505.66|4505.66|4505.66|4505.66|4505.66|4505.66|0
1606148400000|2020-11-23 16:20:00|4505.91|4505.91|4507.21|4507.21|4507.21|4507.21|4505.69|4505.69|0
1606148410000|2020-11-23 16:20:10|4506.97|4506.97|4507.25|4507.25|4507.25|4507.25|4506.75|4506.75|0
1606148420000|2020-11-23 16:20:20|4507.27|4507.27|4507.11|4507.11|4507.57|4507.57|4507.11|4507.11|0
1606148430000|2020-11-23 16:20:30|4507.13|4507.13|4507.13|4507.13|4507.13|4507.13|4507.13|4507.13|0
1606148440000|2020-11-23 16:20:40|4507.35|4507.35|4507.83|4507.83|4507.83|4507.83|4507.35|4507.35|0
1606148450000|2020-11-23 16:20:50|4507.59|4507.59|4507.01|4507.01|4507.59|4507.59|4507.01|4507.01|0
1606148460000|2020-11-23 16:21:00|4507.25|4507.25|4507.3|4507.3|4507.54|4507.54|4507.25|4507.25|0
1606148470000|2020-11-23 16:21:10|4507.08|4507.08|4507.29|4507.29|4507.3|4507.3|4507.08|4507.08|0
1606148480000|2020-11-23 16:21:20|4507.53|4507.53|4507.48|4507.48|4507.53|4507.53|4507.24|4507.24|0
1606148490000|2020-11-23 16:21:30|4507.47|4507.47|4507.16|4507.16|4507.74|4507.74|4507.16|4507.16|0
1606148500000|2020-11-23 16:21:40|4507.14|4507.14|4507.32|4507.32|4507.32|4507.32|4506.74|4506.74|0
1606148510000|2020-11-23 16:21:50|4507.03|4507.03|4507.2|4507.2|4507.42|4507.42|4506.54|4506.54|0
1606148520000|2020-11-23 16:22:00|4506.91|4506.91|4508.92|4508.92|4508.92|4508.92|4506.89|4506.89|0
1606148530000|2020-11-23 16:22:10|4508.7|4508.7|4508.92|4508.92|4508.92|4508.92|4508.45|4508.45|0
1606148540000|2020-11-23 16:22:20|4508.7|4508.7|4508.67|4508.67|4508.7|4508.7|4508.24|4508.24|0
1606148550000|2020-11-23 16:22:30|4508.43|4508.43|4507.94|4507.94|4508.67|4508.67|4507.94|4507.94|0
1606148560000|2020-11-23 16:22:40|4507.7|4507.7|4506.89|4506.89|4507.7|4507.7|4506.68|4506.68|0
1606148570000|2020-11-23 16:22:50|4506.6|4506.6|4505.87|4505.87|4506.6|4506.6|4505.87|4505.87|0
1606148580000|2020-11-23 16:23:00|4505.65|4505.65|4505.43|4505.43|4505.65|4505.65|4505.35|4505.35|0
1606148590000|2020-11-23 16:23:10|4505.45|4505.45|4504.45|4504.45|4505.45|4505.45|4504.45|4504.45|0
1606148600000|2020-11-23 16:23:20|4504.94|4504.94|4506.13|4506.13|4506.13|4506.13|4504.94|4504.94|0
1606148610000|2020-11-23 16:23:30|4505.91|4505.91|4505.63|4505.63|4505.91|4505.91|4505.42|4505.42|0
1606148620000|2020-11-23 16:23:40|4505.92|4505.92|4505.26|4505.26|4506.16|4506.16|4505.01|4505.01|0
1606148630000|2020-11-23 16:23:50|4505.48|4505.48|4505.72|4505.72|4505.72|4505.72|4505.48|4505.48|0
1606148640000|2020-11-23 16:24:00|4505.5|4505.5|4504.91|4504.91|4505.5|4505.5|4504.91|4504.91|0
1606148650000|2020-11-23 16:24:10|4504.87|4504.87|4504.58|4504.58|4504.87|4504.87|4504.58|4504.58|0
1606148660000|2020-11-23 16:24:20|4504.63|4504.63|4504.62|4504.62|4504.63|4504.63|4504.62|4504.62|0
1606148670000|2020-11-23 16:24:30|4504.14|4504.14|4504.14|4504.14|4504.14|4504.14|4504.14|4504.14|0
1606148680000|2020-11-23 16:24:40|4503.89|4503.89|4502.92|4502.92|4503.89|4503.89|4502.43|4502.43|0
1606148690000|2020-11-23 16:24:50|4502.93|4502.93|4503.44|4503.44|4503.44|4503.44|4502.93|4502.93|0
1606148700000|2020-11-23 16:25:00|4503.66|4503.66|4503.72|4503.72|4503.78|4503.78|4502.22|4502.22|0
1606148710000|2020-11-23 16:25:10|4503.94|4503.94|4504.96|4504.96|4504.96|4504.96|4503.94|4503.94|0
1606148720000|2020-11-23 16:25:20|4504.74|4504.74|4504.2|4504.2|4504.74|4504.74|4504.2|4504.2|0
1606148730000|2020-11-23 16:25:30|4504.44|4504.44|4503.37|4503.37|4504.44|4504.44|4503.37|4503.37|0
1606148740000|2020-11-23 16:25:40|4503.15|4503.15|4503.2|4503.2|4503.42|4503.42|4502.91|4502.91|0
1606148750000|2020-11-23 16:25:50|4502.96|4502.96|4503.2|4503.2|4503.2|4503.2|4502.96|4502.96|0
1606148760000|2020-11-23 16:26:00|4502.91|4502.91|4502.97|4502.97|4503.65|4503.65|4502.91|4502.91|0
1606148770000|2020-11-23 16:26:10|4502.68|4502.68|4502.68|4502.68|4502.68|4502.68|4502.68|4502.68|0
1606148780000|2020-11-23 16:26:20|4503.46|4503.46|4503.46|4503.46|4503.46|4503.46|4503.46|4503.46|0
1606148790000|2020-11-23 16:26:30|4503.89|4503.89|4503.89|4503.89|4503.89|4503.89|4503.89|4503.89|0
1606148800000|2020-11-23 16:26:40|4503.6|4503.6|4503.6|4503.6|4503.6|4503.6|4503.6|4503.6|0
1606148810000|2020-11-23 16:26:50|4503.38|4503.38|4505.02|4505.02|4505.02|4505.02|4503.38|4503.38|0
1606148820000|2020-11-23 16:27:00|4505.6|4505.6|4504.05|4504.05|4505.6|4505.6|4504.05|4504.05|0
1606148830000|2020-11-23 16:27:10|4504.35|4504.35|4503.81|4503.81|4504.35|4504.35|4503.37|4503.37|0
1606148840000|2020-11-23 16:27:20|4504.4|4504.4|4504.4|4504.4|4504.4|4504.4|4504.4|4504.4|0
1606148850000|2020-11-23 16:27:30|4504.88|4504.88|4506.2|4506.2|4506.2|4506.2|4504.88|4504.88|0
1606148860000|2020-11-23 16:27:40|4505.91|4505.91|4506.42|4506.42|4506.42|4506.42|4505.91|4505.91|0
1606148870000|2020-11-23 16:27:50|4506.66|4506.66|4508.17|4508.17|4508.46|4508.46|4506.66|4506.66|0
1606148880000|2020-11-23 16:28:00|4507.88|4507.88|4508.34|4508.34|4508.34|4508.34|4507.84|4507.84|0
1606148890000|2020-11-23 16:28:10|4508.64|4508.64|4508.1|4508.1|4508.64|4508.64|4508.1|4508.1|0
1606148900000|2020-11-23 16:28:20|4508.14|4508.14|4508.34|4508.34|4508.55|4508.55|4508.09|4508.09|0
1606148910000|2020-11-23 16:28:30|4508.77|4508.77|4508|4508|4508.83|4508.83|4508|4508|0
1606148920000|2020-11-23 16:28:40|4508.3|4508.3|4508.03|4508.03|4508.3|4508.3|4507.81|4507.81|0
1606148930000|2020-11-23 16:28:50|4508.01|4508.01|4508.01|4508.01|4508.01|4508.01|4508.01|4508.01|0
1606148940000|2020-11-23 16:29:00|4507.79|4507.79|4508.53|4508.53|4508.53|4508.53|4507.77|4507.77|0
1606148950000|2020-11-23 16:29:10|4508.75|4508.75|4507.28|4507.28|4508.75|4508.75|4507.28|4507.28|0
1606148960000|2020-11-23 16:29:20|4507.3|4507.3|4506.08|4506.08|4507.3|4507.3|4506.08|4506.08|0
1606148970000|2020-11-23 16:29:30|4505.77|4505.77|4505.5|4505.5|4506|4506|4505.28|4505.28|0
1606148980000|2020-11-23 16:29:40|4505.72|4505.72|4509.22|4509.22|4509.22|4509.22|4505.72|4505.72|0
1606148990000|2020-11-23 16:29:50|4508.56|4508.56|4506.36|4506.36|4508.89|4508.89|4506.36|4506.36|0
1606205700000|2020-11-24 08:15:00|4637.31|4637.31|4636.6|4636.6|4637.31|4637.31|4635.36|4635.36|0
1606205710000|2020-11-24 08:15:10|4636.17|4636.17|4641.92|4641.92|4641.92|4641.92|4636.17|4636.17|0
1606205720000|2020-11-24 08:15:20|4642.21|4642.21|4643.13|4643.13|4643.81|4643.81|4641.92|4641.92|0
1606205730000|2020-11-24 08:15:30|4642.76|4642.76|4642.66|4642.66|4642.76|4642.76|4641.89|4641.89|0
1606205740000|2020-11-24 08:15:40|4640.79|4640.79|4640.65|4640.65|4641.33|4641.33|4640.21|4640.21|0
1606205750000|2020-11-24 08:15:50|4641.13|4641.13|4639.94|4639.94|4641.13|4641.13|4639.94|4639.94|0
1606205760000|2020-11-24 08:16:00|4638.18|4638.18|4638.77|4638.77|4638.77|4638.77|4638.18|4638.18|0
1606205770000|2020-11-24 08:16:10|4639.36|4639.36|4640.76|4640.76|4640.76|4640.76|4639.36|4639.36|0
1606205780000|2020-11-24 08:16:20|4640.47|4640.47|4641.81|4641.81|4641.81|4641.81|4640.45|4640.45|0
1606205790000|2020-11-24 08:16:30|4642.3|4642.3|4641.47|4641.47|4642.89|4642.89|4641.47|4641.47|0
1606205800000|2020-11-24 08:16:40|4642.06|4642.06|4641.76|4641.76|4643.15|4643.15|4641.76|4641.76|0
1606205810000|2020-11-24 08:16:50|4642.35|4642.35|4642.83|4642.83|4642.83|4642.83|4642.35|4642.35|0
1606205820000|2020-11-24 08:17:00|4642.54|4642.54|4639.84|4639.84|4642.54|4642.54|4638.96|4638.96|0
1606205830000|2020-11-24 08:17:10|4639.57|4639.57|4640.16|4640.16|4640.74|4640.74|4639.57|4639.57|0
1606205840000|2020-11-24 08:17:20|4639.04|4639.04|4638.36|4638.36|4639.04|4639.04|4637.7|4637.7|0
1606205850000|2020-11-24 08:17:30|4637.63|4637.63|4636.51|4636.51|4637.63|4637.63|4636.51|4636.51|0
1606205860000|2020-11-24 08:17:40|4635.49|4635.49|4635.53|4635.53|4635.82|4635.82|4634.9|4634.9|0
1606205870000|2020-11-24 08:17:50|4635.39|4635.39|4635.56|4635.56|4635.56|4635.56|4634.07|4634.07|0
1606205880000|2020-11-24 08:18:00|4635.99|4635.99|4635.99|4635.99|4636.29|4636.29|4635.7|4635.7|0
1606205890000|2020-11-24 08:18:10|4635.51|4635.51|4635.22|4635.22|4635.51|4635.51|4634.39|4634.39|0
1606205900000|2020-11-24 08:18:20|4634.63|4634.63|4634.68|4634.68|4634.9|4634.9|4633.54|4633.54|0
1606205910000|2020-11-24 08:18:30|4634.97|4634.97|4635.72|4635.72|4635.72|4635.72|4634.97|4634.97|0
1606205920000|2020-11-24 08:18:40|4635.94|4635.94|4635.94|4635.94|4636.24|4636.24|4635.94|4635.94|0
1606205930000|2020-11-24 08:18:50|4636.19|4636.19|4634.95|4634.95|4636.19|4636.19|4634.95|4634.95|0
1606205940000|2020-11-24 08:19:00|4634.65|4634.65|4633.93|4633.93|4634.65|4634.65|4633.93|4633.93|0
1606205950000|2020-11-24 08:19:10|4633.05|4633.05|4632.1|4632.1|4633.05|4633.05|4632.1|4632.1|0
1606205960000|2020-11-24 08:19:20|4632.32|4632.32|4633.32|4633.32|4633.32|4633.32|4630.01|4630.01|0
1606205970000|2020-11-24 08:19:30|4633.54|4633.54|4633.1|4633.1|4634.86|4634.86|4633.1|4633.1|0
1606205980000|2020-11-24 08:19:40|4633.32|4633.32|4633.61|4633.61|4633.61|4633.61|4633.32|4633.32|0
1606205990000|2020-11-24 08:19:50|4633.03|4633.03|4632.08|4632.08|4633.03|4633.03|4632.08|4632.08|0
1606206000000|2020-11-24 08:20:00|4632.32|4632.32|4632.33|4632.33|4632.57|4632.57|4632.32|4632.32|0
1606206010000|2020-11-24 08:20:10|4632.04|4632.04|4632.04|4632.04|4632.04|4632.04|4632.04|4632.04|0
1606206020000|2020-11-24 08:20:20|4632.52|4632.52|4632.96|4632.96|4633.84|4633.84|4632.52|4632.52|0
1606206030000|2020-11-24 08:20:30|4633.84|4633.84|4633.85|4633.85|4633.85|4633.85|4633.84|4633.84|0
1606206040000|2020-11-24 08:20:40|4634.44|4634.44|4633.56|4633.56|4634.44|4634.44|4633.56|4633.56|0
1606206050000|2020-11-24 08:20:50|4634.04|4634.04|4633.12|4633.12|4634.58|4634.58|4633.12|4633.12|0
1606206060000|2020-11-24 08:21:00|4633.78|4633.78|4634.31|4634.31|4634.31|4634.31|4633.78|4633.78|0
1606206070000|2020-11-24 08:21:10|4633.72|4633.72|4630.42|4630.42|4633.72|4633.72|4629.74|4629.74|0
1606206080000|2020-11-24 08:21:20|4630.2|4630.2|4629.74|4629.74|4630.71|4630.71|4629.74|4629.74|0
1606206090000|2020-11-24 08:21:30|4629.44|4629.44|4629.15|4629.15|4629.44|4629.44|4629.15|4629.15|0
1606206100000|2020-11-24 08:21:40|4629.74|4629.74|4629.74|4629.74|4630.03|4630.03|4629.74|4629.74|0
1606206110000|2020-11-24 08:21:50|4629.52|4629.52|4629.7|4629.7|4629.7|4629.7|4629.48|4629.48|0
1606206120000|2020-11-24 08:22:00|4629.11|4629.11|4629.4|4629.4|4629.7|4629.7|4628.82|4628.82|0
1606206130000|2020-11-24 08:22:10|4628.19|4628.19|4628.14|4628.14|4628.73|4628.73|4628.14|4628.14|0
1606206140000|2020-11-24 08:22:20|4628.24|4628.24|4627.07|4627.07|4628.54|4628.54|4626.78|4626.78|0
1606206150000|2020-11-24 08:22:30|4627.66|4627.66|4626|4626|4627.66|4627.66|4625.42|4625.42|0
1606206160000|2020-11-24 08:22:40|4625.42|4625.42|4624.69|4624.69|4625.42|4625.42|4624.4|4624.4|0
1606206170000|2020-11-24 08:22:50|4624.65|4624.65|4624.72|4624.72|4624.94|4624.94|4624.5|4624.5|0
1606206180000|2020-11-24 08:23:00|4624.5|4624.5|4624.5|4624.5|4624.5|4624.5|4624.5|4624.5|0
1606206190000|2020-11-24 08:23:10|4625.33|4625.33|4626.89|4626.89|4627.47|4627.47|4625.33|4625.33|0
1606206200000|2020-11-24 08:23:20|4627.37|4627.37|4626.94|4626.94|4627.37|4627.37|4626.94|4626.94|0
1606206210000|2020-11-24 08:23:30|4627.74|4627.74|4628.25|4628.25|4628.25|4628.25|4627.74|4627.74|0
1606206220000|2020-11-24 08:23:40|4629.13|4629.13|4630.85|4630.85|4630.85|4630.85|4629.13|4629.13|0
1606206230000|2020-11-24 08:23:50|4630.26|4630.26|4631.39|4631.39|4631.39|4631.39|4630.02|4630.02|0
1606206240000|2020-11-24 08:24:00|4631.68|4631.68|4636.18|4636.18|4636.76|4636.76|4631.64|4631.64|0
1606206250000|2020-11-24 08:24:10|4638.12|4638.12|4638.7|4638.7|4638.7|4638.7|4638.12|4638.12|0
1606206260000|2020-11-24 08:24:20|4639.29|4639.29|4640.84|4640.84|4641.09|4641.09|4639.29|4639.29|0
1606206270000|2020-11-24 08:24:30|4640.55|4640.55|4643.69|4643.69|4643.69|4643.69|4640.55|4640.55|0
1606206280000|2020-11-24 08:24:40|4643.98|4643.98|4644.95|4644.95|4647.13|4647.13|4643.98|4643.98|0
1606206290000|2020-11-24 08:24:50|4644.93|4644.93|4643.15|4643.15|4645.12|4645.12|4643.15|4643.15|0
1606206300000|2020-11-24 08:25:00|4642.91|4642.91|4645.89|4645.89|4645.89|4645.89|4642.1|4642.1|0
1606206310000|2020-11-24 08:25:10|4646.18|4646.18|4645.89|4645.89|4647.28|4647.28|4645.6|4645.6|0
1606206320000|2020-11-24 08:25:20|4645.01|4645.01|4646.26|4646.26|4646.26|4646.26|4645.01|4645.01|0
1606206330000|2020-11-24 08:25:30|4645.67|4645.67|4645.43|4645.43|4645.67|4645.67|4645.19|4645.19|0
1606206340000|2020-11-24 08:25:40|4644.89|4644.89|4643.5|4643.5|4644.89|4644.89|4643.5|4643.5|0
1606206350000|2020-11-24 08:25:50|4642.92|4642.92|4641.57|4641.57|4643.59|4643.59|4641.57|4641.57|0
1606206360000|2020-11-24 08:26:00|4641.27|4641.27|4640.79|4640.79|4641.27|4641.27|4640.79|4640.79|0
1606206370000|2020-11-24 08:26:10|4640.35|4640.35|4641.77|4641.77|4641.87|4641.87|4639.33|4639.33|0
1606206380000|2020-11-24 08:26:20|4641.19|4641.19|4640.65|4640.65|4641.77|4641.77|4640.31|4640.31|0
1606206390000|2020-11-24 08:26:30|4640.12|4640.12|4641.84|4641.84|4642.43|4642.43|4639.82|4639.82|0
1606206400000|2020-11-24 08:26:40|4642.13|4642.13|4640.87|4640.87|4642.13|4642.13|4640.87|4640.87|0
1606206410000|2020-11-24 08:26:50|4641.16|4641.16|4641.67|4641.67|4643.28|4643.28|4641.16|4641.16|0
1606206420000|2020-11-24 08:27:00|4640.51|4640.51|4641.43|4641.43|4641.43|4641.43|4640.21|4640.21|0
1606206430000|2020-11-24 08:27:10|4641.21|4641.21|4641.72|4641.72|4641.72|4641.72|4640.99|4640.99|0
1606206440000|2020-11-24 08:27:20|4641.43|4641.43|4642.52|4642.52|4642.52|4642.52|4640.45|4640.45|0
1606206450000|2020-11-24 08:27:30|4642.82|4642.82|4645.61|4645.61|4645.61|4645.61|4642.82|4642.82|0
1606206460000|2020-11-24 08:27:40|4645.85|4645.85|4646.37|4646.37|4647.1|4647.1|4645.85|4645.85|0
1606206470000|2020-11-24 08:27:50|4647.07|4647.07|4649.5|4649.5|4649.5|4649.5|4647.07|4647.07|0
1606206480000|2020-11-24 08:28:00|4650.23|4650.23|4647.8|4647.8|4650.23|4650.23|4647.31|4647.31|0
1606206490000|2020-11-24 08:28:10|4648.24|4648.24|4649.26|4649.26|4649.26|4649.26|4648.24|4648.24|0
1606206500000|2020-11-24 08:28:20|4649.69|4649.69|4648.7|4648.7|4649.69|4649.69|4648.7|4648.7|0
1606206510000|2020-11-24 08:28:30|4647.17|4647.17|4647.46|4647.46|4647.46|4647.46|4646.29|4646.29|0
1606206530000|2020-11-24 08:28:50|4648.19|4648.19|4649.06|4649.06|4649.36|4649.36|4648.19|4648.19|0
1606206540000|2020-11-24 08:29:00|4649.36|4649.36|4652.98|4652.98|4652.98|4652.98|4649.36|4649.36|0
1606206550000|2020-11-24 08:29:10|4652.69|4652.69|4653.29|4653.29|4653.53|4653.53|4652.69|4652.69|0
1606206560000|2020-11-24 08:29:20|4653.73|4653.73|4653.49|4653.49|4654.17|4654.17|4653.49|4653.49|0
1606206570000|2020-11-24 08:29:30|4653.24|4653.24|4652.37|4652.37|4653.24|4653.24|4652.37|4652.37|0
1606206580000|2020-11-24 08:29:40|4652.36|4652.36|4653.61|4653.61|4654.12|4654.12|4652.36|4652.36|0
1606206590000|2020-11-24 08:29:50|4653.17|4653.17|4653.88|4653.88|4653.88|4653.88|4652.69|4652.69|0
1606206600000|2020-11-24 08:30:00|4653.37|4653.37|4656.07|4656.07|4656.07|4656.07|4652.78|4652.78|0
1606206610000|2020-11-24 08:30:10|4656.29|4656.29|4656.68|4656.68|4656.75|4656.75|4656.17|4656.17|0
1606206620000|2020-11-24 08:30:20|4656.09|4656.09|4654.44|4654.44|4656.09|4656.09|4654|4654|0
1606206630000|2020-11-24 08:30:30|4654.15|4654.15|4656.24|4656.24|4656.24|4656.24|4653.71|4653.71|0
1606206640000|2020-11-24 08:30:40|4656.49|4656.49|4656.22|4656.22|4656.49|4656.49|4655.22|4655.22|0
1606206650000|2020-11-24 08:30:50|4656|4656|4656|4656|4656|4656|4654.81|4654.81|0
1606206660000|2020-11-24 08:31:00|4656.22|4656.22|4654.32|4654.32|4657.34|4657.34|4653.81|4653.81|0
1606206670000|2020-11-24 08:31:10|4654.03|4654.03|4653.51|4653.51|4654.1|4654.1|4653.51|4653.51|0
1606206680000|2020-11-24 08:31:20|4653.08|4653.08|4657.35|4657.35|4657.35|4657.35|4653.05|4653.05|0
1606206690000|2020-11-24 08:31:30|4656.64|4656.64|4657.3|4657.3|4657.52|4657.52|4656.6|4656.6|0
1606206700000|2020-11-24 08:31:40|4657.01|4657.01|4657.99|4657.99|4657.99|4657.99|4657.01|4657.01|0
1606206710000|2020-11-24 08:31:50|4658.64|4658.64|4658.45|4658.45|4660.42|4660.42|4658.45|4658.45|0
1606206720000|2020-11-24 08:32:00|4657.57|4657.57|4656.86|4656.86|4657.57|4657.57|4656.57|4656.57|0
1606206730000|2020-11-24 08:32:10|4656.27|4656.27|4656.57|4656.57|4656.86|4656.86|4656.27|4656.27|0
1606206740000|2020-11-24 08:32:20|4656.35|4656.35|4656.35|4656.35|4656.35|4656.35|4655.86|4655.86|0
1606206750000|2020-11-24 08:32:30|4656.93|4656.93|4656.57|4656.57|4657.15|4657.15|4656.35|4656.35|0
1606206760000|2020-11-24 08:32:40|4656.27|4656.27|4657.32|4657.32|4657.32|4657.32|4656.27|4656.27|0
1606206770000|2020-11-24 08:32:50|4656.88|4656.88|4657.4|4657.4|4657.4|4657.4|4656.88|4656.88|0
1606206780000|2020-11-24 08:33:00|4657.18|4657.18|4659.91|4659.91|4659.91|4659.91|4654.67|4654.67|0
1606206790000|2020-11-24 08:33:10|4660.13|4660.13|4659.22|4659.22|4660.13|4660.13|4658.35|4658.35|0
1606206800000|2020-11-24 08:33:20|4659.71|4659.71|4659.71|4659.71|4659.93|4659.93|4659.71|4659.71|0
1606206810000|2020-11-24 08:33:30|4659.77|4659.77|4660.26|4660.26|4660.26|4660.26|4659.77|4659.77|0
1606206820000|2020-11-24 08:33:40|4660.27|4660.27|4659.69|4659.69|4660.27|4660.27|4659.69|4659.69|0
1606206830000|2020-11-24 08:33:50|4660.12|4660.12|4659.39|4659.39|4660.71|4660.71|4659.39|4659.39|0
1606206840000|2020-11-24 08:34:00|4659.1|4659.1|4659.1|4659.1|4659.1|4659.1|4659.1|4659.1|0
1606206850000|2020-11-24 08:34:10|4659.39|4659.39|4660.54|4660.54|4660.54|4660.54|4659.36|4659.36|0
1606206860000|2020-11-24 08:34:20|4660.3|4660.3|4660.93|4660.93|4660.93|4660.93|4660.3|4660.3|0
1606206870000|2020-11-24 08:34:30|4660.68|4660.68|4659.4|4659.4|4661|4661|4659.4|4659.4|0
1606206880000|2020-11-24 08:34:40|4659.69|4659.69|4660.37|4660.37|4660.66|4660.66|4659.69|4659.69|0
1606206890000|2020-11-24 08:34:50|4660.13|4660.13|4659.6|4659.6|4660.13|4660.13|4659.6|4659.6|0
1606206900000|2020-11-24 08:35:00|4659.82|4659.82|4660.99|4660.99|4660.99|4660.99|4659.82|4659.82|0
1606206910000|2020-11-24 08:35:10|4662.59|4662.59|4662.64|4662.64|4662.64|4662.64|4662.09|4662.09|0
1606206920000|2020-11-24 08:35:20|4663.12|4663.12|4663.12|4663.12|4663.12|4663.12|4663.12|4663.12|0
1606206930000|2020-11-24 08:35:30|4663.41|4663.41|4663.56|4663.56|4663.56|4663.56|4663.12|4663.12|0
1606206940000|2020-11-24 08:35:40|4663.34|4663.34|4668.6|4668.6|4668.6|4668.6|4663.12|4663.12|0
1606206950000|2020-11-24 08:35:50|4668.31|4668.31|4667.38|4667.38|4668.31|4668.31|4667.09|4667.09|0
1606206960000|2020-11-24 08:36:00|4667.68|4667.68|4668.16|4668.16|4668.16|4668.16|4667.68|4667.68|0
1606206970000|2020-11-24 08:36:10|4668.75|4668.75|4668.89|4668.89|4669.33|4669.33|4668.46|4668.46|0
1606206980000|2020-11-24 08:36:20|4669.14|4669.14|4667.68|4667.68|4669.38|4669.38|4667.68|4667.68|0
1606206990000|2020-11-24 08:36:30|4667.19|4667.19|4665.39|4665.39|4667.19|4667.19|4664.51|4664.51|0
1606207000000|2020-11-24 08:36:40|4665.17|4665.17|4660.73|4660.73|4665.17|4665.17|4660.73|4660.73|0
1606207010000|2020-11-24 08:36:50|4661.03|4661.03|4663.71|4663.71|4663.71|4663.71|4661.03|4661.03|0
1606207020000|2020-11-24 08:37:00|4661.72|4661.72|4658.02|4658.02|4661.72|4661.72|4658.02|4658.02|0
1606207030000|2020-11-24 08:37:10|4658.51|4658.51|4658.51|4658.51|4658.51|4658.51|4658.51|4658.51|0
1606207040000|2020-11-24 08:37:20|4658.07|4658.07|4656.24|4656.24|4658.07|4658.07|4656.24|4656.24|0
1606207050000|2020-11-24 08:37:30|4656.54|4656.54|4655.29|4655.29|4656.54|4656.54|4655.29|4655.29|0
1606207060000|2020-11-24 08:37:40|4652.32|4652.32|4657.38|4657.38|4657.38|4657.38|4652.32|4652.32|0
1606207070000|2020-11-24 08:37:50|4657.6|4657.6|4659.99|4659.99|4659.99|4659.99|4657.6|4657.6|0
1606207080000|2020-11-24 08:38:00|4660.58|4660.58|4661.04|4661.04|4661.84|4661.84|4660.58|4660.58|0
1606207090000|2020-11-24 08:38:10|4659.99|4659.99|4661.28|4661.28|4661.28|4661.28|4658.7|4658.7|0
1606207100000|2020-11-24 08:38:20|4661.5|4661.5|4661.7|4661.7|4661.7|4661.7|4661.45|4661.45|0
1606207110000|2020-11-24 08:38:30|4662.28|4662.28|4660.69|4660.69|4662.59|4662.59|4660.25|4660.25|0
1606207120000|2020-11-24 08:38:40|4660.93|4660.93|4659.23|4659.23|4660.93|4660.93|4659.23|4659.23|0
1606207130000|2020-11-24 08:38:50|4657.91|4657.91|4656.48|4656.48|4657.96|4657.96|4656.48|4656.48|0
1606207140000|2020-11-24 08:39:00|4656.7|4656.7|4655.62|4655.62|4657.13|4657.13|4655.62|4655.62|0
1606207150000|2020-11-24 08:39:10|4655.91|4655.91|4659.86|4659.86|4659.86|4659.86|4655.91|4655.91|0
1606207160000|2020-11-24 08:39:20|4660.45|4660.45|4663.05|4663.05|4663.05|4663.05|4660.45|4660.45|0
1606207170000|2020-11-24 08:39:30|4662.76|4662.76|4663.25|4663.25|4664.08|4664.08|4662.76|4662.76|0
1606207180000|2020-11-24 08:39:40|4663.46|4663.46|4662.59|4662.59|4663.46|4663.46|4662.59|4662.59|0
1606207190000|2020-11-24 08:39:50|4662.3|4662.3|4660.96|4660.96|4662.3|4662.3|4660.96|4660.96|0
1606207200000|2020-11-24 08:40:00|4661.69|4661.69|4661.55|4661.55|4662.54|4662.54|4661.06|4661.06|0
1606207210000|2020-11-24 08:40:10|4660.67|4660.67|4658.65|4658.65|4660.67|4660.67|4658.65|4658.65|0
1606207220000|2020-11-24 08:40:20|4658.41|4658.41|4660.41|4660.41|4660.41|4660.41|4657.29|4657.29|0
1606207230000|2020-11-24 08:40:30|4660.62|4660.62|4660.74|4660.74|4661.11|4661.11|4660.16|4660.16|0
1606207240000|2020-11-24 08:40:40|4660.45|4660.45|4658.72|4658.72|4660.45|4660.45|4658.72|4658.72|0
1606207250000|2020-11-24 08:40:50|4658.13|4658.13|4658.13|4658.13|4658.13|4658.13|4658.13|4658.13|0
1606207260000|2020-11-24 08:41:00|4659.93|4659.93|4660.52|4660.52|4661.1|4661.1|4659.05|4659.05|0
1606207270000|2020-11-24 08:41:10|4660.49|4660.49|4661.39|4661.39|4661.39|4661.39|4660.49|4660.49|0
1606207280000|2020-11-24 08:41:20|4662.27|4662.27|4661.7|4661.7|4662.51|4662.51|4661.7|4661.7|0
1606207290000|2020-11-24 08:41:30|4661.74|4661.74|4660.4|4660.4|4661.74|4661.74|4660.4|4660.4|0
1606207300000|2020-11-24 08:41:40|4660.98|4660.98|4660.53|4660.53|4661.67|4661.67|4660.53|4660.53|0
1606207310000|2020-11-24 08:41:50|4660.75|4660.75|4660.95|4660.95|4660.95|4660.95|4660.07|4660.07|0
1606207320000|2020-11-24 08:42:00|4661.43|4661.43|4661.46|4661.46|4661.46|4661.46|4660.99|4660.99|0
1606207330000|2020-11-24 08:42:10|4661.44|4661.44|4663.28|4663.28|4663.28|4663.28|4661.44|4661.44|0
1606207340000|2020-11-24 08:42:20|4663.07|4663.07|4665.69|4665.69|4666.03|4666.03|4662.58|4662.58|0
1606207350000|2020-11-24 08:42:30|4666.13|4666.13|4668.71|4668.71|4668.93|4668.93|4665.83|4665.83|0
1606207360000|2020-11-24 08:42:40|4668.46|4668.46|4667.03|4667.03|4668.46|4668.46|4666.79|4666.79|0
1606207370000|2020-11-24 08:42:50|4666.81|4666.81|4666.81|4666.81|4666.81|4666.81|4666.81|4666.81|0
1606207380000|2020-11-24 08:43:00|4666.52|4666.52|4666.52|4666.52|4666.52|4666.52|4666.52|4666.52|0
1606207390000|2020-11-24 08:43:10|4665.93|4665.93|4665.65|4665.65|4665.93|4665.93|4665.65|4665.65|0
1606207400000|2020-11-24 08:43:20|4666.09|4666.09|4667.04|4667.04|4667.04|4667.04|4666.09|4666.09|0
1606207410000|2020-11-24 08:43:30|4666.8|4666.8|4666.8|4666.8|4666.8|4666.8|4666.8|4666.8|0
1606207420000|2020-11-24 08:43:40|4666.58|4666.58|4666.82|4666.82|4667.46|4667.46|4666.58|4666.58|0
1606207430000|2020-11-24 08:43:50|4666.6|4666.6|4668.38|4668.38|4669.24|4669.24|4666.38|4666.38|0
1606207440000|2020-11-24 08:44:00|4668.09|4668.09|4667.79|4667.79|4668.09|4668.09|4667.79|4667.79|0
1606207450000|2020-11-24 08:44:10|4668.09|4668.09|4668.19|4668.19|4668.67|4668.67|4668.09|4668.09|0
1606207460000|2020-11-24 08:44:20|4667.46|4667.46|4668.61|4668.61|4668.61|4668.61|4667.46|4667.46|0
1606207470000|2020-11-24 08:44:30|4668.82|4668.82|4668.56|4668.56|4668.82|4668.82|4668.53|4668.53|0
1606207480000|2020-11-24 08:44:40|4668.27|4668.27|4670.72|4670.72|4670.72|4670.72|4668.27|4668.27|0
1606207490000|2020-11-24 08:44:50|4671.02|4671.02|4671.23|4671.23|4671.23|4671.23|4671.02|4671.02|0
1606207500000|2020-11-24 08:45:00|4671.02|4671.02|4670.77|4670.77|4671.23|4671.23|4670.72|4670.72|0
1606207510000|2020-11-24 08:45:10|4670.99|4670.99|4670.77|4670.77|4670.99|4670.99|4670.48|4670.48|0
1606207520000|2020-11-24 08:45:20|4671.21|4671.21|4668.12|4668.12|4671.94|4671.94|4668.12|4668.12|0
1606207530000|2020-11-24 08:45:30|4667.82|4667.82|4667.82|4667.82|4667.82|4667.82|4667.82|4667.82|0
1606207540000|2020-11-24 08:45:40|4668.12|4668.12|4671.35|4671.35|4671.35|4671.35|4668.12|4668.12|0
1606207550000|2020-11-24 08:45:50|4671.94|4671.94|4673.83|4673.83|4673.83|4673.83|4671.94|4671.94|0
1606207560000|2020-11-24 08:46:00|4673.54|4673.54|4672.85|4672.85|4674.43|4674.43|4672.85|4672.85|0
1606207570000|2020-11-24 08:46:10|4672.27|4672.27|4673.6|4673.6|4673.65|4673.65|4672.27|4672.27|0
1606207580000|2020-11-24 08:46:20|4673.82|4673.82|4674.11|4674.11|4674.65|4674.65|4673.82|4673.82|0
1606207590000|2020-11-24 08:46:30|4673.89|4673.89|4674.65|4674.65|4674.65|4674.65|4673.43|4673.43|0
1606207600000|2020-11-24 08:46:40|4674.18|4674.18|4674.2|4674.2|4674.2|4674.2|4674.18|4674.18|0
1606207610000|2020-11-24 08:46:50|4673.72|4673.72|4671.75|4671.75|4673.72|4673.72|4671.75|4671.75|0
1606207620000|2020-11-24 08:47:00|4671.46|4671.46|4674.75|4674.75|4674.91|4674.91|4671.46|4671.46|0
1606207630000|2020-11-24 08:47:10|4674.72|4674.72|4675.14|4675.14|4675.36|4675.36|4674.71|4674.71|0
1606207640000|2020-11-24 08:47:20|4674.85|4674.85|4673.64|4673.64|4674.9|4674.9|4673.64|4673.64|0
1606207650000|2020-11-24 08:47:30|4673.05|4673.05|4670.62|4670.62|4673.05|4673.05|4670.62|4670.62|0
1606207660000|2020-11-24 08:47:40|4670.55|4670.55|4666.29|4666.29|4670.55|4670.55|4666.29|4666.29|0
1606207670000|2020-11-24 08:47:50|4666.73|4666.73|4670.71|4670.71|4670.71|4670.71|4666.73|4666.73|0
1606207680000|2020-11-24 08:48:00|4670.42|4670.42|4668.52|4668.52|4670.47|4670.47|4668.52|4668.52|0
1606207690000|2020-11-24 08:48:10|4668.49|4668.49|4667.72|4667.72|4669.18|4669.18|4667.72|4667.72|0
1606207700000|2020-11-24 08:48:20|4667.26|4667.26|4668.66|4668.66|4668.66|4668.66|4666.57|4666.57|0
1606207710000|2020-11-24 08:48:30|4668.42|4668.42|4668.91|4668.91|4668.91|4668.91|4668.18|4668.18|0
1606207720000|2020-11-24 08:48:40|4670.12|4670.12|4669.9|4669.9|4670.14|4670.14|4669.29|4669.29|0
1606207730000|2020-11-24 08:48:50|4669.42|4669.42|4669.66|4669.66|4669.66|4669.66|4669.42|4669.42|0
1606207740000|2020-11-24 08:49:00|4670.14|4670.14|4671.31|4671.31|4671.31|4671.31|4670.14|4670.14|0
1606207750000|2020-11-24 08:49:10|4669.99|4669.99|4669.78|4669.78|4670.07|4670.07|4669.34|4669.34|0
1606207760000|2020-11-24 08:49:20|4669.79|4669.79|4666.49|4666.49|4669.83|4669.83|4666.49|4666.49|0
1606207770000|2020-11-24 08:49:30|4666.73|4666.73|4669.38|4669.38|4669.38|4669.38|4666.73|4666.73|0
1606207780000|2020-11-24 08:49:40|4669.14|4669.14|4669.43|4669.43|4669.73|4669.73|4669.14|4669.14|0
1606207790000|2020-11-24 08:49:50|4669.14|4669.14|4667.71|4667.71|4669.14|4669.14|4667.71|4667.71|0
1606207800000|2020-11-24 08:50:00|4668.14|4668.14|4668.39|4668.39|4668.39|4668.39|4668.14|4668.14|0
1606207810000|2020-11-24 08:50:10|4667.85|4667.85|4667.17|4667.17|4667.85|4667.85|4667.17|4667.17|0
1606207820000|2020-11-24 08:50:20|4666.88|4666.88|4666.63|4666.63|4667.12|4667.12|4666.63|4666.63|0
1606207830000|2020-11-24 08:50:30|4666.93|4666.93|4667.27|4667.27|4667.27|4667.27|4666.93|4666.93|0
1606207840000|2020-11-24 08:50:40|4666.98|4666.98|4667.45|4667.45|4667.45|4667.45|4666.58|4666.58|0
1606207850000|2020-11-24 08:50:50|4667.23|4667.23|4671.07|4671.07|4671.07|4671.07|4667.23|4667.23|0
1606207860000|2020-11-24 08:51:00|4671.73|4671.73|4672.7|4672.7|4672.7|4672.7|4671.73|4671.73|0
1606207870000|2020-11-24 08:51:10|4672.71|4672.71|4671.6|4671.6|4672.71|4672.71|4671.32|4671.32|0
1606207880000|2020-11-24 08:51:20|4669.8|4669.8|4669.99|4669.99|4669.99|4669.99|4669.51|4669.51|0
1606207890000|2020-11-24 08:51:30|4670.23|4670.23|4669.96|4669.96|4670.25|4670.25|4669.96|4669.96|0
1606207900000|2020-11-24 08:51:40|4669.08|4669.08|4668.36|4668.36|4669.13|4669.13|4668.36|4668.36|0
1606207910000|2020-11-24 08:51:50|4668.57|4668.57|4667.82|4667.82|4668.57|4668.57|4667.82|4667.82|0
1606207920000|2020-11-24 08:52:00|4667.38|4667.38|4663.41|4663.41|4667.38|4667.38|4663.41|4663.41|0
1606207930000|2020-11-24 08:52:10|4662.93|4662.93|4662.43|4662.43|4663.17|4663.17|4662.19|4662.19|0
1606207940000|2020-11-24 08:52:20|4663.24|4663.24|4663.45|4663.45|4664.19|4664.19|4662.75|4662.75|0
1606207950000|2020-11-24 08:52:30|4662.97|4662.97|4662.97|4662.97|4662.97|4662.97|4662.97|4662.97|0
1606207960000|2020-11-24 08:52:40|4662.68|4662.68|4661.9|4661.9|4662.68|4662.68|4661.9|4661.9|0
1606207970000|2020-11-24 08:52:50|4661.03|4661.03|4660.32|4660.32|4661.03|4661.03|4660.32|4660.32|0
1606207980000|2020-11-24 08:53:00|4660.1|4660.1|4655.14|4655.14|4660.1|4660.1|4655.14|4655.14|0
1606207990000|2020-11-24 08:53:10|4655.73|4655.73|4654.14|4654.14|4655.77|4655.77|4653.62|4653.62|0
1606208000000|2020-11-24 08:53:20|4654.73|4654.73|4657.25|4657.25|4657.25|4657.25|4654.43|4654.43|0
1606208010000|2020-11-24 08:53:30|4656.96|4656.96|4658.9|4658.9|4658.9|4658.9|4656.96|4656.96|0
1606208020000|2020-11-24 08:53:40|4659.34|4659.34|4659.1|4659.1|4660.76|4660.76|4659.1|4659.1|0
1606208030000|2020-11-24 08:53:50|4659.16|4659.16|4659.16|4659.16|4659.16|4659.16|4658.87|4658.87|0
1606208040000|2020-11-24 08:54:00|4660.04|4660.04|4660.23|4660.23|4660.53|4660.53|4660.04|4660.04|0
1606208050000|2020-11-24 08:54:10|4661.11|4661.11|4662.37|4662.37|4663.45|4663.45|4660.82|4660.82|0
1606208060000|2020-11-24 08:54:20|4662.96|4662.96|4663.47|4663.47|4663.71|4663.71|4662.96|4662.96|0
1606208070000|2020-11-24 08:54:30|4663.69|4663.69|4665.83|4665.83|4666.12|4666.12|4663.69|4663.69|0
1606208080000|2020-11-24 08:54:40|4665.9|4665.9|4665.24|4665.24|4665.9|4665.9|4665|4665|0
1606208090000|2020-11-24 08:54:50|4665.46|4665.46|4664.08|4664.08|4665.46|4665.46|4664.08|4664.08|0
1606208100000|2020-11-24 08:55:00|4664.32|4664.32|4659.4|4659.4|4664.32|4664.32|4658.43|4658.43|0
1606208110000|2020-11-24 08:55:10|4659.55|4659.55|4664.25|4664.25|4664.55|4664.55|4659.34|4659.34|0
1606208120000|2020-11-24 08:55:20|4664.91|4664.91|4666.88|4666.88|4666.88|4666.88|4664.91|4664.91|0
1606208130000|2020-11-24 08:55:30|4665.91|4665.91|4665.47|4665.47|4666.17|4666.17|4665.47|4665.47|0
1606208140000|2020-11-24 08:55:40|4666.35|4666.35|4667.51|4667.51|4667.73|4667.73|4666.35|4666.35|0
1606208150000|2020-11-24 08:55:50|4667.03|4667.03|4667.98|4667.98|4667.98|4667.98|4667.03|4667.03|0
1606208160000|2020-11-24 08:56:00|4667.49|4667.49|4667.79|4667.79|4669.21|4669.21|4667.31|4667.31|0
1606208170000|2020-11-24 08:56:10|4667.07|4667.07|4669.45|4669.45|4669.62|4669.62|4667.07|4667.07|0
1606208180000|2020-11-24 08:56:20|4669.01|4669.01|4667.45|4667.45|4669.25|4669.25|4667.45|4667.45|0
1606208190000|2020-11-24 08:56:30|4667.7|4667.7|4668.55|4668.55|4668.55|4668.55|4667.4|4667.4|0
1606208200000|2020-11-24 08:56:40|4668.84|4668.84|4669.48|4669.48|4669.48|4669.48|4668.84|4668.84|0
1606208210000|2020-11-24 08:56:50|4668.94|4668.94|4667.12|4667.12|4669.67|4669.67|4667.12|4667.12|0
1606208220000|2020-11-24 08:57:00|4666.87|4666.87|4667.07|4667.07|4667.07|4667.07|4666.29|4666.29|0
1606208230000|2020-11-24 08:57:10|4668.16|4668.16|4670.5|4670.5|4670.5|4670.5|4668.16|4668.16|0
1606208240000|2020-11-24 08:57:20|4671.15|4671.15|4670.5|4670.5|4671.15|4671.15|4670.5|4670.5|0
1606208250000|2020-11-24 08:57:30|4670.46|4670.46|4670.07|4670.07|4670.46|4670.46|4668.88|4668.88|0
1606208260000|2020-11-24 08:57:40|4670.94|4670.94|4669.83|4669.83|4670.94|4670.94|4669.83|4669.83|0
1606208270000|2020-11-24 08:57:50|4670.07|4670.07|4671.21|4671.21|4671.21|4671.21|4668.68|4668.68|0
1606208280000|2020-11-24 08:58:00|4670.73|4670.73|4670.8|4670.8|4670.8|4670.8|4670.73|4670.73|0
1606208290000|2020-11-24 08:58:10|4671.23|4671.23|4670.75|4670.75|4671.72|4671.72|4670.75|4670.75|0
1606208300000|2020-11-24 08:58:20|4670.6|4670.6|4669.22|4669.22|4670.63|4670.63|4669.22|4669.22|0
1606208310000|2020-11-24 08:58:30|4668.93|4668.93|4668.71|4668.71|4668.93|4668.93|4668.49|4668.49|0
1606208320000|2020-11-24 08:58:40|4668.41|4668.41|4667.97|4667.97|4668.41|4668.41|4667.93|4667.93|0
1606208330000|2020-11-24 08:58:50|4667.73|4667.73|4669.14|4669.14|4669.43|4669.43|4667.73|4667.73|0
1606208350000|2020-11-24 08:59:10|4669.43|4669.43|4669.34|4669.34|4669.82|4669.82|4669|4669|0
1606208360000|2020-11-24 08:59:20|4668.64|4668.64|4667.32|4667.32|4668.64|4668.64|4667.3|4667.3|0
1606208370000|2020-11-24 08:59:30|4667.54|4667.54|4667.54|4667.54|4667.54|4667.54|4667.54|4667.54|0
1606208380000|2020-11-24 08:59:40|4667.25|4667.25|4667.01|4667.01|4667.25|4667.25|4667.01|4667.01|0
1606208400000|2020-11-24 09:00:00|4667.49|4667.49|4667.06|4667.06|4667.49|4667.49|4666.35|4666.35|0
1606208410000|2020-11-24 09:00:10|4666.77|4666.77|4666.77|4666.77|4666.77|4666.77|4666.77|4666.77|0
1606208430000|2020-11-24 09:00:30|4667.49|4667.49|4667.11|4667.11|4667.49|4667.49|4666.52|4666.52|0
1606208440000|2020-11-24 09:00:40|4665.74|4665.74|4665.98|4665.98|4665.98|4665.98|4665.45|4665.45|0
1606208450000|2020-11-24 09:00:50|4666.72|4666.72|4665.77|4665.77|4666.72|4666.72|4665.77|4665.77|0
1606208460000|2020-11-24 09:01:00|4665.47|4665.47|4665.25|4665.25|4665.67|4665.67|4664.79|4664.79|0
1606208470000|2020-11-24 09:01:10|4665.69|4665.69|4665.21|4665.21|4665.69|4665.69|4665.21|4665.21|0
1606208480000|2020-11-24 09:01:20|4665.52|4665.52|4665.33|4665.33|4665.55|4665.55|4665.33|4665.33|0
1606208490000|2020-11-24 09:01:30|4665.36|4665.36|4665.61|4665.61|4666.27|4666.27|4665.34|4665.34|0
1606208500000|2020-11-24 09:01:40|4665.39|4665.39|4662.23|4662.23|4665.64|4665.64|4661.99|4661.99|0
1606208510000|2020-11-24 09:01:50|4661.21|4661.21|4661.23|4661.23|4661.89|4661.89|4660.29|4660.29|0
1606208520000|2020-11-24 09:02:00|4660.99|4660.99|4662.43|4662.43|4662.43|4662.43|4660.99|4660.99|0
1606208530000|2020-11-24 09:02:10|4661.7|4661.7|4660.63|4660.63|4661.7|4661.7|4660.63|4660.63|0
1606208540000|2020-11-24 09:02:20|4660.14|4660.14|4661.36|4661.36|4661.36|4661.36|4660.14|4660.14|0
1606208550000|2020-11-24 09:02:30|4661.8|4661.8|4662.68|4662.68|4662.92|4662.92|4661.8|4661.8|0
1606208560000|2020-11-24 09:02:40|4662.38|4662.38|4662.89|4662.89|4663.18|4663.18|4662.36|4662.36|0
1606208570000|2020-11-24 09:02:50|4663.13|4663.13|4664.03|4664.03|4664.03|4664.03|4663.12|4663.12|0
1606208580000|2020-11-24 09:03:00|4663.15|4663.15|4662.77|4662.77|4663.46|4663.46|4662.77|4662.77|0
1606208590000|2020-11-24 09:03:10|4665.13|4665.13|4664.91|4664.91|4665.2|4665.2|4664.62|4664.62|0
1606208600000|2020-11-24 09:03:20|4665.35|4665.35|4666.13|4666.13|4666.13|4666.13|4665.35|4665.35|0
1606208610000|2020-11-24 09:03:30|4665.91|4665.91|4665.7|4665.7|4665.91|4665.91|4665.7|4665.7|0
1606208620000|2020-11-24 09:03:40|4665.41|4665.41|4662.69|4662.69|4665.41|4665.41|4661.49|4661.49|0
1606208630000|2020-11-24 09:03:50|4662.98|4662.98|4664.46|4664.46|4664.46|4664.46|4662.98|4662.98|0
1606208640000|2020-11-24 09:04:00|4664.95|4664.95|4666.97|4666.97|4666.97|4666.97|4664.95|4664.95|0
1606208650000|2020-11-24 09:04:10|4666.72|4666.72|4666.21|4666.21|4666.72|4666.72|4665.63|4665.63|0
1606208660000|2020-11-24 09:04:20|4665.92|4665.92|4664.05|4664.05|4665.92|4665.92|4664.02|4664.02|0
1606208670000|2020-11-24 09:04:30|4665.16|4665.16|4665.16|4665.16|4665.16|4665.16|4665.16|4665.16|0
1606208680000|2020-11-24 09:04:40|4665.85|4665.85|4666.48|4666.48|4666.48|4666.48|4665.41|4665.41|0
1606208690000|2020-11-24 09:04:50|4666.53|4666.53|4669.66|4669.66|4669.66|4669.66|4666.53|4666.53|0
1606208700000|2020-11-24 09:05:00|4669.88|4669.88|4670.03|4670.03|4670.03|4670.03|4669.45|4669.45|0
1606208710000|2020-11-24 09:05:10|4669.81|4669.81|4669.86|4669.86|4669.86|4669.86|4669.57|4669.57|0
1606208720000|2020-11-24 09:05:20|4670.52|4670.52|4671.73|4671.73|4672.17|4672.17|4670.23|4670.23|0
1606208730000|2020-11-24 09:05:30|4671.49|4671.49|4673.02|4673.02|4673.22|4673.22|4671.49|4671.49|0
1606208740000|2020-11-24 09:05:40|4674.12|4674.12|4673.88|4673.88|4674.12|4674.12|4673.88|4673.88|0
1606208750000|2020-11-24 09:05:50|4674.09|4674.09|4674.32|4674.32|4674.9|4674.9|4674.02|4674.02|0
1606208760000|2020-11-24 09:06:00|4674.07|4674.07|4672.86|4672.86|4674.56|4674.56|4672.86|4672.86|0
1606208770000|2020-11-24 09:06:10|4672.64|4672.64|4674.82|4674.82|4675.11|4675.11|4672.64|4672.64|0
1606208780000|2020-11-24 09:06:20|4674.23|4674.23|4673.12|4673.12|4675.13|4675.13|4673.12|4673.12|0
1606208790000|2020-11-24 09:06:30|4673.14|4673.14|4673.6|4673.6|4674.09|4674.09|4673.14|4673.14|0
1606208800000|2020-11-24 09:06:40|4675.02|4675.02|4674.77|4674.77|4675.02|4675.02|4674.72|4674.72|0
1606208810000|2020-11-24 09:06:50|4675.36|4675.36|4675.04|4675.04|4675.84|4675.84|4674.77|4674.77|0
1606208820000|2020-11-24 09:07:00|4674.75|4674.75|4674.26|4674.26|4675.04|4675.04|4674.26|4674.26|0
1606208830000|2020-11-24 09:07:10|4674.55|4674.55|4674.89|4674.89|4674.99|4674.99|4674.55|4674.55|0
1606208840000|2020-11-24 09:07:20|4674.67|4674.67|4675.33|4675.33|4675.33|4675.33|4674.42|4674.42|0
1606208850000|2020-11-24 09:07:30|4676.21|4676.21|4676.72|4676.72|4676.79|4676.79|4675.92|4675.92|0
1606208860000|2020-11-24 09:07:40|4676.48|4676.48|4676.02|4676.02|4676.48|4676.48|4675.45|4675.45|0
1606208870000|2020-11-24 09:07:50|4677.16|4677.16|4678.01|4678.01|4678.01|4678.01|4676.92|4676.92|0
1606208880000|2020-11-24 09:08:00|4678.31|4678.31|4681.41|4681.41|4681.41|4681.41|4678.27|4678.27|0
1606208890000|2020-11-24 09:08:10|4681.85|4681.85|4681.33|4681.33|4681.85|4681.85|4681.26|4681.26|0
1606208900000|2020-11-24 09:08:20|4680.85|4680.85|4679.34|4679.34|4680.85|4680.85|4678.61|4678.61|0
1606208910000|2020-11-24 09:08:30|4679.36|4679.36|4679.36|4679.36|4679.36|4679.36|4679.36|4679.36|0
1606208920000|2020-11-24 09:08:40|4679.07|4679.07|4676.83|4676.83|4679.07|4679.07|4676.83|4676.83|0
1606208930000|2020-11-24 09:08:50|4676.78|4676.78|4678.61|4678.61|4678.61|4678.61|4675.64|4675.64|0
1606208940000|2020-11-24 09:09:00|4678.9|4678.9|4679.68|4679.68|4679.92|4679.92|4678.9|4678.9|0
1606208950000|2020-11-24 09:09:10|4679.61|4679.61|4680|4680|4680|4680|4678.4|4678.4|0
1606208960000|2020-11-24 09:09:20|4680.29|4680.29|4680.78|4680.78|4680.78|4680.78|4680.29|4680.29|0
1606208970000|2020-11-24 09:09:30|4680.05|4680.05|4680.59|4680.59|4680.59|4680.59|4680.05|4680.05|0
1606208980000|2020-11-24 09:09:40|4681.61|4681.61|4677.83|4677.83|4681.61|4681.61|4677.83|4677.83|0
1606208990000|2020-11-24 09:09:50|4677.53|4677.53|4677.53|4677.53|4677.53|4677.53|4677.53|4677.53|0
1606209000000|2020-11-24 09:10:00|4676.65|4676.65|4676.54|4676.54|4676.65|4676.65|4675.47|4675.47|0
1606209010000|2020-11-24 09:10:10|4676.07|4676.07|4676.37|4676.37|4676.37|4676.37|4676.07|4676.07|0
1606209020000|2020-11-24 09:10:20|4676.66|4676.66|4676.37|4676.37|4676.66|4676.66|4676.37|4676.37|0
1606209030000|2020-11-24 09:10:30|4677.03|4677.03|4675.69|4675.69|4677.61|4677.61|4675.69|4675.69|0
1606209040000|2020-11-24 09:10:40|4676.17|4676.17|4677.85|4677.85|4677.85|4677.85|4676.17|4676.17|0
1606209050000|2020-11-24 09:10:50|4678.34|4678.34|4680.65|4680.65|4680.95|4680.95|4678.34|4678.34|0
1606209060000|2020-11-24 09:11:00|4680.95|4680.95|4682.02|4682.02|4683.77|4683.77|4680.95|4680.95|0
1606209070000|2020-11-24 09:11:10|4682.89|4682.89|4685.74|4685.74|4685.74|4685.74|4682.89|4682.89|0
1606209080000|2020-11-24 09:11:20|4683.84|4683.84|4682.17|4682.17|4684.14|4684.14|4682.17|4682.17|0
1606209090000|2020-11-24 09:11:30|4682.19|4682.19|4682.75|4682.75|4682.75|4682.75|4681.97|4681.97|0
1606209100000|2020-11-24 09:11:40|4683.23|4683.23|4685.27|4685.27|4685.27|4685.27|4683.23|4683.23|0
1606209110000|2020-11-24 09:11:50|4685.28|4685.28|4685.2|4685.2|4685.49|4685.49|4685.2|4685.2|0
1606209120000|2020-11-24 09:12:00|4683.69|4683.69|4682.74|4682.74|4683.69|4683.69|4682.74|4682.74|0
1606209130000|2020-11-24 09:12:10|4682.45|4682.45|4681.94|4681.94|4682.45|4682.45|4680.79|4680.79|0
1606209140000|2020-11-24 09:12:20|4682.23|4682.23|4681.4|4681.4|4682.23|4682.23|4681.4|4681.4|0
1606209150000|2020-11-24 09:12:30|4681.63|4681.63|4683.05|4683.05|4683.05|4683.05|4681.63|4681.63|0
1606209160000|2020-11-24 09:12:40|4683.29|4683.29|4684.44|4684.44|4684.44|4684.44|4683.29|4683.29|0
1606209170000|2020-11-24 09:12:50|4684.73|4684.73|4686.19|4686.19|4686.43|4686.43|4684.73|4684.73|0
1606209180000|2020-11-24 09:13:00|4686.41|4686.41|4684.97|4684.97|4686.89|4686.89|4684.73|4684.73|0
1606209190000|2020-11-24 09:13:10|4684.68|4684.68|4682.73|4682.73|4685.19|4685.19|4682.73|4682.73|0
1606209200000|2020-11-24 09:13:20|4682.51|4682.51|4678.7|4678.7|4682.51|4682.51|4678.18|4678.18|0
1606209210000|2020-11-24 09:13:30|4679.13|4679.13|4677.82|4677.82|4679.13|4679.13|4677.67|4677.67|0
1606209220000|2020-11-24 09:13:40|4676.94|4676.94|4675.9|4675.9|4676.94|4676.94|4675.8|4675.8|0
1606209230000|2020-11-24 09:13:50|4676.14|4676.14|4677.65|4677.65|4677.65|4677.65|4676.14|4676.14|0
1606209240000|2020-11-24 09:14:00|4677.95|4677.95|4676.95|4676.95|4677.95|4677.95|4676.95|4676.95|0
1606209250000|2020-11-24 09:14:10|4677.24|4677.24|4678.41|4678.41|4678.41|4678.41|4677.24|4677.24|0
1606209260000|2020-11-24 09:14:20|4677.92|4677.92|4678.49|4678.49|4678.49|4678.49|4677.9|4677.9|0
1606209270000|2020-11-24 09:14:30|4678.45|4678.45|4678.45|4678.45|4678.75|4678.75|4678.16|4678.16|0
1606209280000|2020-11-24 09:14:40|4678.75|4678.75|4678.21|4678.21|4678.75|4678.75|4678.21|4678.21|0
1606209290000|2020-11-24 09:14:50|4677.55|4677.55|4677.85|4677.85|4677.85|4677.85|4677.55|4677.55|0
1606209300000|2020-11-24 09:15:00|4677.55|4677.55|4676.82|4676.82|4677.55|4677.55|4676.82|4676.82|0
1606209310000|2020-11-24 09:15:10|4676.34|4676.34|4675.75|4675.75|4676.34|4676.34|4674.75|4674.75|0
1606209320000|2020-11-24 09:15:20|4676.19|4676.19|4677.72|4677.72|4677.72|4677.72|4676.19|4676.19|0
1606209330000|2020-11-24 09:15:30|4677.5|4677.5|4677.2|4677.2|4677.72|4677.72|4676.99|4676.99|0
1606209340000|2020-11-24 09:15:40|4677.23|4677.23|4680.4|4680.4|4680.4|4680.4|4677.23|4677.23|0
1606209350000|2020-11-24 09:15:50|4680.45|4680.45|4680.42|4680.42|4680.45|4680.45|4680.13|4680.13|0
1606209360000|2020-11-24 09:16:00|4681.15|4681.15|4680.67|4680.67|4681.15|4681.15|4680.67|4680.67|0
1606209370000|2020-11-24 09:16:10|4680.45|4680.45|4679.96|4679.96|4680.45|4680.45|4679.96|4679.96|0
1606209380000|2020-11-24 09:16:20|4679.67|4679.67|4679.67|4679.67|4679.67|4679.67|4679.67|4679.67|0
1606209390000|2020-11-24 09:16:30|4679.38|4679.38|4679.06|4679.06|4679.84|4679.84|4679.06|4679.06|0
1606209400000|2020-11-24 09:16:40|4678.62|4678.62|4678.62|4678.62|4678.62|4678.62|4678.62|4678.62|0
1606209410000|2020-11-24 09:16:50|4678.91|4678.91|4677.4|4677.4|4679.35|4679.35|4676.96|4676.96|0
1606209420000|2020-11-24 09:17:00|4677.11|4677.11|4676.81|4676.81|4677.11|4677.11|4676.81|4676.81|0
1606209430000|2020-11-24 09:17:10|4677.11|4677.11|4676.81|4676.81|4677.11|4677.11|4676.81|4676.81|0
1606209440000|2020-11-24 09:17:20|4677.11|4677.11|4677.09|4677.09|4677.11|4677.11|4677.09|4677.09|0
1606209450000|2020-11-24 09:17:30|4676.79|4676.79|4675.65|4675.65|4676.79|4676.79|4675.65|4675.65|0
1606209470000|2020-11-24 09:17:50|4676.53|4676.53|4676.51|4676.51|4676.53|4676.53|4676.29|4676.29|0
1606209480000|2020-11-24 09:18:00|4676.8|4676.8|4676.8|4676.8|4676.8|4676.8|4676.8|4676.8|0
1606209490000|2020-11-24 09:18:10|4676.82|4676.82|4676.82|4676.82|4676.82|4676.82|4676.82|4676.82|0
1606209500000|2020-11-24 09:18:20|4677.07|4677.07|4678.77|4678.77|4679.07|4679.07|4677.07|4677.07|0
1606209510000|2020-11-24 09:18:30|4678.48|4678.48|4679.21|4679.21|4679.21|4679.21|4678.48|4678.48|0
1606209520000|2020-11-24 09:18:40|4680.38|4680.38|4680.23|4680.23|4680.38|4680.38|4679.94|4679.94|0
1606209530000|2020-11-24 09:18:50|4680.67|4680.67|4682.43|4682.43|4682.65|4682.65|4680.67|4680.67|0
1606209540000|2020-11-24 09:19:00|4683.02|4683.02|4683.02|4683.02|4683.23|4683.23|4682.72|4682.72|0
1606209550000|2020-11-24 09:19:10|4683.06|4683.06|4682.62|4682.62|4683.06|4683.06|4682.54|4682.54|0
1606209560000|2020-11-24 09:19:20|4682.14|4682.14|4682.43|4682.43|4682.43|4682.43|4682.14|4682.14|0
1606209570000|2020-11-24 09:19:30|4682.72|4682.72|4682.98|4682.98|4683.03|4683.03|4682.72|4682.72|0
1606209580000|2020-11-24 09:19:40|4683.49|4683.49|4683.79|4683.79|4683.79|4683.79|4683.49|4683.49|0
1606209590000|2020-11-24 09:19:50|4684.08|4684.08|4683.54|4683.54|4684.08|4684.08|4683.54|4683.54|0
1606209600000|2020-11-24 09:20:00|4683.79|4683.79|4684.23|4684.23|4684.66|4684.66|4683.79|4683.79|0
1606209610000|2020-11-24 09:20:10|4684.96|4684.96|4684.35|4684.35|4684.96|4684.96|4684.35|4684.35|0
1606209620000|2020-11-24 09:20:20|4684.64|4684.64|4684.35|4684.35|4684.64|4684.64|4684.06|4684.06|0
1606209630000|2020-11-24 09:20:30|4684.06|4684.06|4684.28|4684.28|4684.28|4684.28|4684.06|4684.06|0
1606209640000|2020-11-24 09:20:40|4683.55|4683.55|4683.98|4683.98|4683.98|4683.98|4683.33|4683.33|0
1606209650000|2020-11-24 09:20:50|4684.2|4684.2|4685.46|4685.46|4685.75|4685.75|4684.2|4684.2|0
1606209660000|2020-11-24 09:21:00|4684.58|4684.58|4683.61|4683.61|4684.58|4684.58|4683.03|4683.03|0
1606209670000|2020-11-24 09:21:10|4684.34|4684.34|4684.63|4684.63|4684.63|4684.63|4684.34|4684.34|0
1606209680000|2020-11-24 09:21:20|4684.66|4684.66|4684.41|4684.41|4684.95|4684.95|4684.41|4684.41|0
1606209690000|2020-11-24 09:21:30|4684.17|4684.17|4684.95|4684.95|4684.95|4684.95|4683.88|4683.88|0
1606209700000|2020-11-24 09:21:40|4684.65|4684.65|4686.43|4686.43|4686.43|4686.43|4684.65|4684.65|0
1606209710000|2020-11-24 09:21:50|4686.73|4686.73|4686.72|4686.72|4686.73|4686.73|4686.72|4686.72|0
1606209720000|2020-11-24 09:22:00|4687.21|4687.21|4686.82|4686.82|4688.3|4688.3|4686.82|4686.82|0
1606209730000|2020-11-24 09:22:10|4687.26|4687.26|4687.33|4687.33|4687.55|4687.55|4687.26|4687.26|0
1606209740000|2020-11-24 09:22:20|4687.62|4687.62|4687.62|4687.62|4687.62|4687.62|4687.62|4687.62|0
1606209750000|2020-11-24 09:22:30|4687.91|4687.91|4688.21|4688.21|4688.75|4688.75|4687.87|4687.87|0
1606209760000|2020-11-24 09:22:40|4687.97|4687.97|4687.14|4687.14|4687.97|4687.97|4687.14|4687.14|0
1606209770000|2020-11-24 09:22:50|4687.87|4687.87|4687.58|4687.58|4687.87|4687.87|4687.58|4687.58|0
1606209780000|2020-11-24 09:23:00|4688.24|4688.24|4688.38|4688.38|4688.96|4688.96|4688.24|4688.24|0
1606209790000|2020-11-24 09:23:10|4688.67|4688.67|4688.33|4688.33|4688.82|4688.82|4688.33|4688.33|0
1606209800000|2020-11-24 09:23:20|4688.28|4688.28|4686.39|4686.39|4688.32|4688.32|4686.39|4686.39|0
1606209810000|2020-11-24 09:23:30|4686.68|4686.68|4686.68|4686.68|4686.68|4686.68|4686.68|4686.68|0
1606209820000|2020-11-24 09:23:40|4686.71|4686.71|4686.92|4686.92|4686.92|4686.92|4686.71|4686.71|0
1606209830000|2020-11-24 09:23:50|4686.63|4686.63|4688.72|4688.72|4688.72|4688.72|4686.63|4686.63|0
1606209840000|2020-11-24 09:24:00|4688.94|4688.94|4689.8|4689.8|4689.8|4689.8|4688.92|4688.92|0
1606209850000|2020-11-24 09:24:10|4689.82|4689.82|4689.57|4689.57|4689.82|4689.82|4689.57|4689.57|0
1606209860000|2020-11-24 09:24:20|4690.16|4690.16|4690.16|4690.16|4690.16|4690.16|4690.16|4690.16|0
1606209870000|2020-11-24 09:24:30|4690.38|4690.38|4691.27|4691.27|4691.27|4691.27|4690.37|4690.37|0
1606209880000|2020-11-24 09:24:40|4691.03|4691.03|4690.54|4690.54|4691.03|4691.03|4689.67|4689.67|0
1606209890000|2020-11-24 09:24:50|4688.62|4688.62|4688.11|4688.11|4689.3|4689.3|4688.11|4688.11|0
1606209900000|2020-11-24 09:25:00|4687.81|4687.81|4688.25|4688.25|4688.25|4688.25|4687.81|4687.81|0
1606209910000|2020-11-24 09:25:10|4688.47|4688.47|4689.39|4689.39|4689.39|4689.39|4688.47|4688.47|0
1606209920000|2020-11-24 09:25:20|4689.61|4689.61|4688.96|4688.96|4689.61|4689.61|4688.71|4688.71|0
1606209930000|2020-11-24 09:25:30|4689.54|4689.54|4690.73|4690.73|4690.73|4690.73|4689.54|4689.54|0
1606209940000|2020-11-24 09:25:40|4689.71|4689.71|4688.93|4688.93|4689.71|4689.71|4688.93|4688.93|0
1606209950000|2020-11-24 09:25:50|4688.92|4688.92|4689.4|4689.4|4689.4|4689.4|4688.91|4688.91|0
1606209960000|2020-11-24 09:26:00|4689.15|4689.15|4688.86|4688.86|4689.15|4689.15|4688.86|4688.86|0
1606209970000|2020-11-24 09:26:10|4688.57|4688.57|4687.82|4687.82|4688.57|4688.57|4687.82|4687.82|0
1606209980000|2020-11-24 09:26:20|4687.53|4687.53|4687.55|4687.55|4687.82|4687.82|4687.53|4687.53|0
1606209990000|2020-11-24 09:26:30|4687.26|4687.26|4687.04|4687.04|4687.26|4687.26|4687.04|4687.04|0
1606210000000|2020-11-24 09:26:40|4686.75|4686.75|4686.82|4686.82|4686.82|4686.82|4686.53|4686.53|0
1606210010000|2020-11-24 09:26:50|4687.12|4687.12|4689.09|4689.09|4689.09|4689.09|4687.12|4687.12|0
1606210020000|2020-11-24 09:27:00|4689.33|4689.33|4689.29|4689.29|4689.33|4689.33|4689.29|4689.29|0
1606210030000|2020-11-24 09:27:10|4689.28|4689.28|4689.73|4689.73|4689.73|4689.73|4688.85|4688.85|0
1606210040000|2020-11-24 09:27:20|4690.6|4690.6|4691.19|4691.19|4691.19|4691.19|4690.6|4690.6|0
1606210050000|2020-11-24 09:27:30|4690.46|4690.46|4690.22|4690.22|4690.46|4690.46|4689.92|4689.92|0
1606210060000|2020-11-24 09:27:40|4689.92|4689.92|4689.43|4689.43|4689.92|4689.92|4689.43|4689.43|0
1606210070000|2020-11-24 09:27:50|4689.73|4689.73|4689.19|4689.19|4689.73|4689.73|4688.9|4688.9|0
1606210080000|2020-11-24 09:28:00|4689.48|4689.48|4689.24|4689.24|4689.48|4689.48|4688.95|4688.95|0
1606210090000|2020-11-24 09:28:10|4688.59|4688.59|4689.38|4689.38|4689.92|4689.92|4688.59|4688.59|0
1606210100000|2020-11-24 09:28:20|4689.68|4689.68|4689.36|4689.36|4689.68|4689.68|4688|4688|0
1606210110000|2020-11-24 09:28:30|4690.09|4690.09|4695.36|4695.36|4695.36|4695.36|4690.09|4690.09|0
1606210120000|2020-11-24 09:28:40|4695.58|4695.58|4695.92|4695.92|4695.92|4695.92|4695.09|4695.09|0
1606210130000|2020-11-24 09:28:50|4695.68|4695.68|4695.97|4695.97|4695.97|4695.97|4695.38|4695.38|0
1606210140000|2020-11-24 09:29:00|4695.68|4695.68|4696.51|4696.51|4696.51|4696.51|4695.68|4695.68|0
1606210150000|2020-11-24 09:29:10|4696.75|4696.75|4696.97|4696.97|4697.26|4697.26|4696.75|4696.75|0
1606210160000|2020-11-24 09:29:20|4695.99|4695.99|4697.75|4697.75|4698.23|4698.23|4695.99|4695.99|0
1606210170000|2020-11-24 09:29:30|4698.04|4698.04|4698.8|4698.8|4698.8|4698.8|4697.75|4697.75|0
1606210180000|2020-11-24 09:29:40|4698.56|4698.56|4699|4699|4699|4699|4698.31|4698.31|0
1606210190000|2020-11-24 09:29:50|4699.24|4699.24|4697.93|4697.93|4699.24|4699.24|4697.63|4697.63|0
1606210200000|2020-11-24 09:30:00|4698.15|4698.15|4699.07|4699.07|4699.07|4699.07|4698.15|4698.15|0
1606210210000|2020-11-24 09:30:10|4699.31|4699.31|4700.39|4700.39|4700.41|4700.41|4699.31|4699.31|0
1606210220000|2020-11-24 09:30:20|4700.09|4700.09|4700.69|4700.69|4700.69|4700.69|4699.85|4699.85|0
1606210230000|2020-11-24 09:30:30|4701.2|4701.2|4702.64|4702.64|4702.64|4702.64|4701.2|4701.2|0
1606210240000|2020-11-24 09:30:40|4702.35|4702.35|4702.49|4702.49|4702.73|4702.73|4701.74|4701.74|0
1606210250000|2020-11-24 09:30:50|4701.08|4701.08|4701.98|4701.98|4702.27|4702.27|4700.86|4700.86|0
1606210260000|2020-11-24 09:31:00|4701.39|4701.39|4701.98|4701.98|4702.27|4702.27|4701.39|4701.39|0
1606210270000|2020-11-24 09:31:10|4701.69|4701.69|4700.23|4700.23|4701.69|4701.69|4700.23|4700.23|0
1606210280000|2020-11-24 09:31:20|4700.81|4700.81|4702.62|4702.62|4702.62|4702.62|4700.81|4700.81|0
1606210290000|2020-11-24 09:31:30|4703.32|4703.32|4703.85|4703.85|4703.85|4703.85|4703.32|4703.32|0
1606210300000|2020-11-24 09:31:40|4704.15|4704.15|4703.91|4703.91|4704.15|4704.15|4703.61|4703.61|0
1606210310000|2020-11-24 09:31:50|4704.2|4704.2|4704.2|4704.2|4704.2|4704.2|4704.2|4704.2|0
1606210320000|2020-11-24 09:32:00|4704.44|4704.44|4705.58|4705.58|4705.58|4705.58|4704.44|4704.44|0
1606210330000|2020-11-24 09:32:10|4705.83|4705.83|4706.04|4706.04|4706.04|4706.04|4705.58|4705.58|0
1606210340000|2020-11-24 09:32:20|4705.75|4705.75|4704.87|4704.87|4706.04|4706.04|4704.87|4704.87|0
1606210350000|2020-11-24 09:32:30|4705.17|4705.17|4705.46|4705.46|4705.46|4705.46|4705.17|4705.17|0
1606210360000|2020-11-24 09:32:40|4705.41|4705.41|4704.19|4704.19|4705.41|4705.41|4703.95|4703.95|0
1606210370000|2020-11-24 09:32:50|4703.75|4703.75|4704.6|4704.6|4704.6|4704.6|4703.75|4703.75|0
1606210380000|2020-11-24 09:33:00|4705.08|4705.08|4706.23|4706.23|4706.23|4706.23|4704.55|4704.55|0
1606210390000|2020-11-24 09:33:10|4706.81|4706.81|4707.18|4707.18|4707.57|4707.57|4706.81|4706.81|0
1606210400000|2020-11-24 09:33:20|4706.94|4706.94|4703.82|4703.82|4706.94|4706.94|4703.82|4703.82|0
1606210410000|2020-11-24 09:33:30|4704.54|4704.54|4706.33|4706.33|4706.33|4706.33|4704.54|4704.54|0
1606210420000|2020-11-24 09:33:40|4706.58|4706.58|4706.94|4706.94|4707.01|4707.01|4706.36|4706.36|0
1606210430000|2020-11-24 09:33:50|4707.24|4707.24|4706.65|4706.65|4707.24|4707.24|4706.65|4706.65|0
1606210440000|2020-11-24 09:34:00|4707.09|4707.09|4706.09|4706.09|4707.09|4707.09|4706.09|4706.09|0
1606210450000|2020-11-24 09:34:10|4705.63|4705.63|4706.09|4706.09|4706.33|4706.33|4705.63|4705.63|0
1606210460000|2020-11-24 09:34:20|4706.31|4706.31|4706.26|4706.26|4706.55|4706.55|4706.07|4706.07|0
1606210470000|2020-11-24 09:34:30|4706.55|4706.55|4707.23|4707.23|4707.53|4707.53|4706.55|4706.55|0
1606210480000|2020-11-24 09:34:40|4707.74|4707.74|4709.33|4709.33|4709.33|4709.33|4707.74|4707.74|0
1606210490000|2020-11-24 09:34:50|4709.81|4709.81|4709.81|4709.81|4709.81|4709.81|4709.81|4709.81|0
1606210500000|2020-11-24 09:35:00|4709.74|4709.74|4708.91|4708.91|4709.74|4709.74|4708.91|4708.91|0
1606210510000|2020-11-24 09:35:10|4709.15|4709.15|4709.28|4709.28|4709.74|4709.74|4709.15|4709.15|0
1606210520000|2020-11-24 09:35:20|4709.57|4709.57|4709.52|4709.52|4709.57|4709.57|4709.28|4709.28|0
1606210530000|2020-11-24 09:35:30|4708.93|4708.93|4708.54|4708.54|4708.93|4708.93|4707.23|4707.23|0
1606210540000|2020-11-24 09:35:40|4708.84|4708.84|4709.83|4709.83|4710.08|4710.08|4708.84|4708.84|0
1606210550000|2020-11-24 09:35:50|4709.54|4709.54|4709.25|4709.25|4709.83|4709.83|4709.25|4709.25|0
1606210560000|2020-11-24 09:36:00|4709.01|4709.01|4708.33|4708.33|4709.25|4709.25|4708.33|4708.33|0
1606210570000|2020-11-24 09:36:10|4708.57|4708.57|4711.1|4711.1|4711.1|4711.1|4708.57|4708.57|0
1606210580000|2020-11-24 09:36:20|4710.81|4710.81|4710.81|4710.81|4710.81|4710.81|4710.81|4710.81|0
1606210590000|2020-11-24 09:36:30|4711.29|4711.29|4710.39|4710.39|4711.59|4711.59|4710.39|4710.39|0
1606210600000|2020-11-24 09:36:40|4711.05|4711.05|4711.29|4711.29|4711.29|4711.29|4711.05|4711.05|0
1606210610000|2020-11-24 09:36:50|4711.59|4711.59|4711.59|4711.59|4711.59|4711.59|4711.59|4711.59|0
1606210620000|2020-11-24 09:37:00|4712.17|4712.17|4713.39|4713.39|4713.39|4713.39|4712.17|4712.17|0
1606210630000|2020-11-24 09:37:10|4713.61|4713.61|4713.98|4713.98|4713.98|4713.98|4713.39|4713.39|0
1606210640000|2020-11-24 09:37:20|4713.39|4713.39|4713.83|4713.83|4714.27|4714.27|4713.39|4713.39|0
1606210660000|2020-11-24 09:37:40|4714.13|4714.13|4713.83|4713.83|4714.13|4714.13|4713.83|4713.83|0
1606210670000|2020-11-24 09:37:50|4713.59|4713.59|4714.05|4714.05|4714.05|4714.05|4713.54|4713.54|0
1606210680000|2020-11-24 09:38:00|4716.09|4716.09|4716.86|4716.86|4716.86|4716.86|4716.09|4716.09|0
1606210690000|2020-11-24 09:38:10|4716.56|4716.56|4717.1|4717.1|4717.1|4717.1|4716.56|4716.56|0
1606210700000|2020-11-24 09:38:20|4717.39|4717.39|4717.15|4717.15|4717.39|4717.39|4717.15|4717.15|0
1606210710000|2020-11-24 09:38:30|4716.86|4716.86|4716.86|4716.86|4717.15|4717.15|4716.86|4716.86|0
1606210720000|2020-11-24 09:38:40|4717.15|4717.15|4716.86|4716.86|4717.15|4717.15|4716.86|4716.86|0
1606210730000|2020-11-24 09:38:50|4716.56|4716.56|4716.56|4716.56|4716.56|4716.56|4716.56|4716.56|0
1606210740000|2020-11-24 09:39:00|4716.78|4716.78|4716.54|4716.54|4716.78|4716.78|4716.3|4716.3|0
1606210750000|2020-11-24 09:39:10|4716.83|4716.83|4714.88|4714.88|4716.83|4716.83|4714.88|4714.88|0
1606210760000|2020-11-24 09:39:20|4715.1|4715.1|4715.39|4715.39|4715.69|4715.69|4715.1|4715.1|0
1606210770000|2020-11-24 09:39:30|4714.66|4714.66|4714.71|4714.71|4714.71|4714.71|4713.21|4713.21|0
1606210780000|2020-11-24 09:39:40|4715.15|4715.15|4715.64|4715.64|4716.34|4716.34|4715.15|4715.15|0
1606210790000|2020-11-24 09:39:50|4715.35|4715.35|4715.85|4715.85|4716.09|4716.09|4715.35|4715.35|0
1606210800000|2020-11-24 09:40:00|4715.63|4715.63|4716.46|4716.46|4716.46|4716.46|4715.63|4715.63|0
1606210810000|2020-11-24 09:40:10|4716.68|4716.68|4717.26|4717.26|4717.26|4717.26|4716.68|4716.68|0
1606210820000|2020-11-24 09:40:20|4717.22|4717.22|4716.15|4716.15|4717.25|4717.25|4716.15|4716.15|0
1606210830000|2020-11-24 09:40:30|4715.9|4715.9|4715.68|4715.68|4715.9|4715.9|4715.68|4715.68|0
1606210840000|2020-11-24 09:40:40|4715.93|4715.93|4716.17|4716.17|4716.17|4716.17|4715.88|4715.88|0
1606210850000|2020-11-24 09:40:50|4716.46|4716.46|4716.46|4716.46|4716.46|4716.46|4716.46|4716.46|0
1606210860000|2020-11-24 09:41:00|4716.75|4716.75|4716.75|4716.75|4716.75|4716.75|4716.75|4716.75|0
1606210880000|2020-11-24 09:41:20|4717|4717|4717|4717|4717|4717|4717|4717|0
1606210890000|2020-11-24 09:41:30|4717.22|4717.22|4717.22|4717.22|4717.22|4717.22|4717.22|4717.22|0
1606210900000|2020-11-24 09:41:40|4717.51|4717.51|4718.03|4718.03|4718.03|4718.03|4717.51|4717.51|0
1606210910000|2020-11-24 09:41:50|4718.32|4718.32|4718.08|4718.08|4718.32|4718.32|4718.08|4718.08|0
1606210920000|2020-11-24 09:42:00|4718.56|4718.56|4719.24|4719.24|4719.24|4719.24|4718.56|4718.56|0
1606210930000|2020-11-24 09:42:10|4719.54|4719.54|4726.23|4726.23|4726.23|4726.23|4719.54|4719.54|0
1606210940000|2020-11-24 09:42:20|4725.93|4725.93|4725.44|4725.44|4726.18|4726.18|4725.42|4725.42|0
1606210950000|2020-11-24 09:42:30|4725.68|4725.68|4725.68|4725.68|4725.68|4725.68|4725.68|4725.68|0
1606210960000|2020-11-24 09:42:40|4726.12|4726.12|4729.63|4729.63|4729.94|4729.94|4725.88|4725.88|0
1606210970000|2020-11-24 09:42:50|4729.92|4729.92|4730.12|4730.12|4730.12|4730.12|4729.63|4729.63|0
1606210980000|2020-11-24 09:43:00|4730.41|4730.41|4731.33|4731.33|4731.87|4731.87|4730.41|4730.41|0
1606210990000|2020-11-24 09:43:10|4731.57|4731.57|4730.44|4730.44|4731.57|4731.57|4730.44|4730.44|0
1606211000000|2020-11-24 09:43:20|4730.88|4730.88|4729.29|4729.29|4730.88|4730.88|4729.05|4729.05|0
1606211010000|2020-11-24 09:43:30|4728.71|4728.71|4728.9|4728.9|4728.9|4728.9|4728.03|4728.03|0
1606211020000|2020-11-24 09:43:40|4729.15|4729.15|4728.85|4728.85|4729.15|4729.15|4728.85|4728.85|0
1606211030000|2020-11-24 09:43:50|4728.61|4728.61|4728.33|4728.33|4728.61|4728.61|4728.06|4728.06|0
1606211040000|2020-11-24 09:44:00|4728.57|4728.57|4728.79|4728.79|4729.23|4729.23|4728.57|4728.57|0
1606211050000|2020-11-24 09:44:10|4729.08|4729.08|4729.08|4729.08|4729.08|4729.08|4729.08|4729.08|0
1606211060000|2020-11-24 09:44:20|4729.3|4729.3|4726|4726|4729.3|4729.3|4726|4726|0
1606211070000|2020-11-24 09:44:30|4726.29|4726.29|4726.32|4726.32|4726.32|4726.32|4725.59|4725.59|0
1606211080000|2020-11-24 09:44:40|4726.1|4726.1|4725.4|4725.4|4726.1|4726.1|4725.29|4725.29|0
1606211090000|2020-11-24 09:44:50|4725.1|4725.1|4725.64|4725.64|4725.64|4725.64|4725.05|4725.05|0
1606211100000|2020-11-24 09:45:00|4725.35|4725.35|4725.32|4725.32|4725.35|4725.35|4725.1|4725.1|0
1606211110000|2020-11-24 09:45:10|4724.59|4724.59|4724.91|4724.91|4724.91|4724.91|4723.91|4723.91|0
1606211120000|2020-11-24 09:45:20|4724.61|4724.61|4726.24|4726.24|4726.46|4726.46|4724.61|4724.61|0
1606211130000|2020-11-24 09:45:30|4725.95|4725.95|4725.46|4725.46|4726.27|4726.27|4725.17|4725.17|0
1606211140000|2020-11-24 09:45:40|4725.57|4725.57|4726.22|4726.22|4726.22|4726.22|4725.57|4725.57|0
1606211150000|2020-11-24 09:45:50|4725.97|4725.97|4725.6|4725.6|4725.99|4725.99|4725.25|4725.25|0
1606211160000|2020-11-24 09:46:00|4725.49|4725.49|4729.22|4729.22|4729.51|4729.51|4725.49|4725.49|0
1606211170000|2020-11-24 09:46:10|4728.92|4728.92|4729.15|4729.15|4730.83|4730.83|4728.92|4728.92|0
1606211180000|2020-11-24 09:46:20|4728.91|4728.91|4728.91|4728.91|4729.49|4729.49|4728.32|4728.32|0
1606211190000|2020-11-24 09:46:30|4728.69|4728.69|4728.64|4728.64|4729.47|4729.47|4728.64|4728.64|0
1606211200000|2020-11-24 09:46:40|4728.05|4728.05|4723.77|4723.77|4728.05|4728.05|4723.77|4723.77|0
1606211210000|2020-11-24 09:46:50|4723.47|4723.47|4723.79|4723.79|4724.04|4724.04|4722.21|4722.21|0
1606211220000|2020-11-24 09:47:00|4723.31|4723.31|4723.28|4723.28|4723.58|4723.58|4723.09|4723.09|0
1606211230000|2020-11-24 09:47:10|4723.5|4723.5|4725.79|4725.79|4725.79|4725.79|4723.5|4723.5|0
1606211240000|2020-11-24 09:47:20|4726.37|4726.37|4725.5|4725.5|4726.37|4726.37|4725.5|4725.5|0
1606211250000|2020-11-24 09:47:30|4725.79|4725.79|4725.79|4725.79|4725.79|4725.79|4725.79|4725.79|0
1606211260000|2020-11-24 09:47:40|4725.3|4725.3|4724.82|4724.82|4725.3|4725.3|4724.6|4724.6|0
1606211270000|2020-11-24 09:47:50|4725.3|4725.3|4724.79|4724.79|4725.3|4725.3|4724.79|4724.79|0
1606211280000|2020-11-24 09:48:00|4725.52|4725.52|4727.57|4727.57|4727.57|4727.57|4725.52|4725.52|0
1606211290000|2020-11-24 09:48:10|4727.35|4727.35|4726.76|4726.76|4727.35|4727.35|4726.47|4726.47|0
1606211300000|2020-11-24 09:48:20|4727.2|4727.2|4727.49|4727.49|4727.49|4727.49|4727.2|4727.2|0
1606211310000|2020-11-24 09:48:30|4725.96|4725.96|4727.15|4727.15|4727.3|4727.3|4725.96|4725.96|0
1606211320000|2020-11-24 09:48:40|4726.93|4726.93|4726.22|4726.22|4726.93|4726.93|4726.2|4726.2|0
1606211330000|2020-11-24 09:48:50|4725.98|4725.98|4726.49|4726.49|4726.49|4726.49|4725.98|4725.98|0
1606211340000|2020-11-24 09:49:00|4726.71|4726.71|4727|4727|4728.51|4728.51|4726.71|4726.71|0
1606211350000|2020-11-24 09:49:10|4726.52|4726.52|4726.67|4726.67|4726.82|4726.82|4725.89|4725.89|0
1606211360000|2020-11-24 09:49:20|4726.33|4726.33|4726.33|4726.33|4726.33|4726.33|4726.33|4726.33|0
1606211370000|2020-11-24 09:49:30|4726.29|4726.29|4727.01|4727.01|4727.01|4727.01|4726.29|4726.29|0
1606211390000|2020-11-24 09:49:50|4727.3|4727.3|4728|4728|4728|4728|4727.3|4727.3|0
1606211400000|2020-11-24 09:50:00|4728.3|4728.3|4729.25|4729.25|4729.25|4729.25|4728.3|4728.3|0
1606211410000|2020-11-24 09:50:10|4729.24|4729.24|4729.24|4729.24|4730.02|4730.02|4729.24|4729.24|0
1606211420000|2020-11-24 09:50:20|4728.95|4728.95|4728.95|4728.95|4728.95|4728.95|4728.95|4728.95|0
1606211430000|2020-11-24 09:50:30|4729.24|4729.24|4730.43|4730.43|4730.43|4730.43|4729.24|4729.24|0
1606211460000|2020-11-24 09:51:00|4730.67|4730.67|4730.72|4730.72|4730.97|4730.97|4730.67|4730.67|0
1606211470000|2020-11-24 09:51:10|4730.43|4730.43|4730.43|4730.43|4730.43|4730.43|4730.43|4730.43|0
1606211490000|2020-11-24 09:51:30|4730.14|4730.14|4729.71|4729.71|4730.39|4730.39|4729.71|4729.71|0
1606211500000|2020-11-24 09:51:40|4730|4730|4730|4730|4730|4730|4730|4730|0
1606211510000|2020-11-24 09:51:50|4730.25|4730.25|4730.2|4730.2|4730.78|4730.78|4730.2|4730.2|0
1606211520000|2020-11-24 09:52:00|4730.49|4730.49|4730.49|4730.49|4730.49|4730.49|4730.49|4730.49|0
1606211530000|2020-11-24 09:52:10|4731.73|4731.73|4733.51|4733.51|4733.51|4733.51|4731.73|4731.73|0
1606211540000|2020-11-24 09:52:20|4733.21|4733.21|4733.8|4733.8|4734.09|4734.09|4732.92|4732.92|0
1606211550000|2020-11-24 09:52:30|4734.09|4734.09|4734.48|4734.48|4734.53|4734.53|4734.09|4734.09|0
1606211560000|2020-11-24 09:52:40|4734.19|4734.19|4734.19|4734.19|4734.77|4734.77|4734.19|4734.19|0
1606211580000|2020-11-24 09:53:00|4733.65|4733.65|4732.58|4732.58|4733.65|4733.65|4732.58|4732.58|0
1606211590000|2020-11-24 09:53:10|4732.82|4732.82|4731.36|4731.36|4732.82|4732.82|4731.36|4731.36|0
1606211600000|2020-11-24 09:53:20|4730.63|4730.63|4727.15|4727.15|4730.63|4730.63|4727.15|4727.15|0
1606211610000|2020-11-24 09:53:30|4727.11|4727.11|4727.11|4727.11|4727.11|4727.11|4727.11|4727.11|0
1606211620000|2020-11-24 09:53:40|4726.81|4726.81|4728.13|4728.13|4728.13|4728.13|4726.81|4726.81|0
1606211630000|2020-11-24 09:53:50|4728.35|4728.35|4731.14|4731.14|4731.44|4731.44|4727.37|4727.37|0
1606211640000|2020-11-24 09:54:00|4730.85|4730.85|4730.58|4730.58|4730.88|4730.88|4730.58|4730.58|0
1606211650000|2020-11-24 09:54:10|4730.6|4730.6|4730.58|4730.58|4730.6|4730.6|4730.58|4730.58|0
1606211660000|2020-11-24 09:54:20|4730.29|4730.29|4729.99|4729.99|4730.29|4730.29|4729.99|4729.99|0
1606211670000|2020-11-24 09:54:30|4730.29|4730.29|4729.99|4729.99|4730.29|4730.29|4729.99|4729.99|0
1606211680000|2020-11-24 09:54:40|4730.23|4730.23|4729.94|4729.94|4730.23|4730.23|4729.94|4729.94|0
1606211690000|2020-11-24 09:54:50|4730.23|4730.23|4730.23|4730.23|4730.23|4730.23|4730.23|4730.23|0
1606211700000|2020-11-24 09:55:00|4730.67|4730.67|4733.88|4733.88|4733.88|4733.88|4730.67|4730.67|0
1606211710000|2020-11-24 09:55:10|4734.62|4734.62|4735.12|4735.12|4735.12|4735.12|4734.62|4734.62|0
1606211720000|2020-11-24 09:55:20|4734.88|4734.88|4735.07|4735.07|4735.07|4735.07|4734.63|4734.63|0
1606211730000|2020-11-24 09:55:30|4735.31|4735.31|4735.71|4735.71|4735.71|4735.71|4734.61|4734.61|0
1606211750000|2020-11-24 09:55:50|4735.41|4735.41|4735.63|4735.63|4735.63|4735.63|4734.66|4734.66|0
1606211760000|2020-11-24 09:56:00|4736.07|4736.07|4736.58|4736.58|4736.82|4736.82|4736.07|4736.07|0
1606211770000|2020-11-24 09:56:10|4736.12|4736.12|4736.55|4736.55|4736.85|4736.85|4736.12|4736.12|0
1606211780000|2020-11-24 09:56:20|4737.28|4737.28|4737.28|4737.28|4737.28|4737.28|4737.28|4737.28|0
1606211790000|2020-11-24 09:56:30|4736.99|4736.99|4736.7|4736.7|4737.23|4737.23|4736.7|4736.7|0
1606211800000|2020-11-24 09:56:40|4736.41|4736.41|4735.82|4735.82|4736.41|4736.41|4735.82|4735.82|0
1606211810000|2020-11-24 09:56:50|4735.53|4735.53|4735.28|4735.28|4735.53|4735.53|4735.28|4735.28|0
1606211820000|2020-11-24 09:57:00|4734.58|4734.58|4733.94|4733.94|4734.58|4734.58|4733.93|4733.93|0
1606211830000|2020-11-24 09:57:10|4733.35|4733.35|4732.04|4732.04|4733.35|4733.35|4731.82|4731.82|0
1606211840000|2020-11-24 09:57:20|4732.26|4732.26|4731.96|4731.96|4732.26|4732.26|4731.96|4731.96|0
1606211850000|2020-11-24 09:57:30|4732.21|4732.21|4732.2|4732.2|4732.21|4732.21|4732.2|4732.2|0
1606211860000|2020-11-24 09:57:40|4732.42|4732.42|4732.91|4732.91|4732.91|4732.91|4732.42|4732.42|0
1606211870000|2020-11-24 09:57:50|4733.2|4733.2|4735.69|4735.69|4735.69|4735.69|4732.96|4732.96|0
1606211880000|2020-11-24 09:58:00|4736.35|4736.35|4736.19|4736.19|4736.9|4736.9|4736.19|4736.19|0
1606211890000|2020-11-24 09:58:10|4735.9|4735.9|4734.75|4734.75|4735.9|4735.9|4733.78|4733.78|0
1606211900000|2020-11-24 09:58:20|4734.46|4734.46|4734.17|4734.17|4734.46|4734.46|4734.17|4734.17|0
1606211920000|2020-11-24 09:58:40|4734.41|4734.41|4735.12|4735.12|4735.14|4735.14|4734.41|4734.41|0
1606211930000|2020-11-24 09:58:50|4735.04|4735.04|4732.36|4732.36|4735.04|4735.04|4732.36|4732.36|0
1606211940000|2020-11-24 09:59:00|4732.07|4732.07|4732.07|4732.07|4732.07|4732.07|4731.77|4731.77|0
1606211950000|2020-11-24 09:59:10|4731.83|4731.83|4732.28|4732.28|4732.28|4732.28|4731.6|4731.6|0
1606211960000|2020-11-24 09:59:20|4732.52|4732.52|4731.59|4731.59|4732.52|4732.52|4731.59|4731.59|0
1606211970000|2020-11-24 09:59:30|4731.3|4731.3|4731.78|4731.78|4731.78|4731.78|4731.3|4731.3|0
1606211980000|2020-11-24 09:59:40|4730.76|4730.76|4730.61|4730.61|4730.76|4730.76|4730.08|4730.08|0
1606211990000|2020-11-24 09:59:50|4730.91|4730.91|4731.24|4731.24|4731.83|4731.83|4730.91|4730.91|0
1606212000000|2020-11-24 10:00:00|4730.95|4730.95|4731.24|4731.24|4731.24|4731.24|4730.95|4730.95|0
1606212010000|2020-11-24 10:00:10|4730.95|4730.95|4729.32|4729.32|4730.95|4730.95|4729.32|4729.32|0
1606212020000|2020-11-24 10:00:20|4729.03|4729.03|4730.67|4730.67|4730.67|4730.67|4728.01|4728.01|0
1606212030000|2020-11-24 10:00:30|4730.96|4730.96|4731.41|4731.41|4731.42|4731.42|4730.94|4730.94|0
1606212040000|2020-11-24 10:00:40|4730.83|4730.83|4730.63|4730.63|4730.83|4730.83|4730.34|4730.34|0
1606212050000|2020-11-24 10:00:50|4731.29|4731.29|4730.88|4730.88|4731.95|4731.95|4730.63|4730.63|0
1606212060000|2020-11-24 10:01:00|4730.44|4730.44|4728.93|4728.93|4730.44|4730.44|4728.93|4728.93|0
1606212070000|2020-11-24 10:01:10|4728.64|4728.64|4728.64|4728.64|4728.64|4728.64|4728.64|4728.64|0
1606212090000|2020-11-24 10:01:30|4728.63|4728.63|4727.9|4727.9|4728.63|4728.63|4727.9|4727.9|0
1606212100000|2020-11-24 10:01:40|4728.12|4728.12|4728.39|4728.39|4729.05|4729.05|4728.12|4728.12|0
1606212110000|2020-11-24 10:01:50|4728.63|4728.63|4726.42|4726.42|4728.63|4728.63|4726.13|4726.13|0
1606212120000|2020-11-24 10:02:00|4726.13|4726.13|4727.15|4727.15|4727.44|4727.44|4726.13|4726.13|0
1606212130000|2020-11-24 10:02:10|4726.32|4726.32|4723.21|4723.21|4726.32|4726.32|4723.21|4723.21|0
1606212140000|2020-11-24 10:02:20|4722.62|4722.62|4723.13|4723.13|4723.21|4723.21|4722.33|4722.33|0
1606212150000|2020-11-24 10:02:30|4723.43|4723.43|4725.32|4725.32|4725.32|4725.32|4723.43|4723.43|0
1606212160000|2020-11-24 10:02:40|4725.56|4725.56|4727.34|4727.34|4727.34|4727.34|4725.56|4725.56|0
1606212170000|2020-11-24 10:02:50|4727.83|4727.83|4728.71|4728.71|4728.71|4728.71|4727.83|4727.83|0
1606212190000|2020-11-24 10:03:10|4728.22|4728.22|4728.46|4728.46|4728.46|4728.46|4728.22|4728.22|0
1606212200000|2020-11-24 10:03:20|4728.17|4728.17|4728.17|4728.17|4728.17|4728.17|4728.17|4728.17|0
1606212210000|2020-11-24 10:03:30|4728.61|4728.61|4729.14|4729.14|4729.44|4729.44|4728.61|4728.61|0
1606212220000|2020-11-24 10:03:40|4729.58|4729.58|4729.29|4729.29|4729.58|4729.58|4729.29|4729.29|0
1606212230000|2020-11-24 10:03:50|4729.07|4729.07|4729.91|4729.91|4730.2|4730.2|4728.45|4728.45|0
1606212240000|2020-11-24 10:04:00|4730.2|4730.2|4731.49|4731.49|4731.49|4731.49|4730.2|4730.2|0
1606212250000|2020-11-24 10:04:10|4732.66|4732.66|4733.93|4733.93|4734.17|4734.17|4732.66|4732.66|0
1606212270000|2020-11-24 10:04:30|4734.22|4734.22|4733.93|4733.93|4734.22|4734.22|4733.93|4733.93|0
1606212280000|2020-11-24 10:04:40|4734.66|4734.66|4734.66|4734.66|4734.66|4734.66|4734.66|4734.66|0
1606212290000|2020-11-24 10:04:50|4734.67|4734.67|4734.82|4734.82|4734.82|4734.82|4734.38|4734.38|0
1606212300000|2020-11-24 10:05:00|4735.55|4735.55|4735.5|4735.5|4735.74|4735.74|4735.5|4735.5|0
1606212310000|2020-11-24 10:05:10|4735.21|4735.21|4736.01|4736.01|4736.01|4736.01|4734.91|4734.91|0
1606212320000|2020-11-24 10:05:20|4736.74|4736.74|4736.28|4736.28|4736.74|4736.74|4736.28|4736.28|0
1606212330000|2020-11-24 10:05:30|4736.52|4736.52|4736.52|4736.52|4736.52|4736.52|4736.52|4736.52|0
1606212340000|2020-11-24 10:05:40|4738.2|4738.2|4736.88|4736.88|4738.2|4738.2|4736.88|4736.88|0
1606212350000|2020-11-24 10:05:50|4736.59|4736.59|4737.08|4737.08|4737.08|4737.08|4736.59|4736.59|0
1606212370000|2020-11-24 10:06:10|4737.32|4737.32|4738.16|4738.16|4738.16|4738.16|4737.32|4737.32|0
1606212400000|2020-11-24 10:06:40|4737.87|4737.87|4739.47|4739.47|4739.47|4739.47|4737.58|4737.58|0
1606212410000|2020-11-24 10:06:50|4739.26|4739.26|4739.55|4739.55|4739.84|4739.84|4739.26|4739.26|0
1606212420000|2020-11-24 10:07:00|4739.84|4739.84|4738.07|4738.07|4739.84|4739.84|4738.07|4738.07|0
1606212430000|2020-11-24 10:07:10|4738.31|4738.31|4738.28|4738.28|4738.57|4738.57|4737.65|4737.65|0
1606212440000|2020-11-24 10:07:20|4736.89|4736.89|4734.77|4734.77|4736.89|4736.89|4734.77|4734.77|0
1606212450000|2020-11-24 10:07:30|4734.55|4734.55|4733.99|4733.99|4735.28|4735.28|4733.99|4733.99|0
1606212460000|2020-11-24 10:07:40|4734.28|4734.28|4734.04|4734.04|4734.28|4734.28|4734.04|4734.04|0
1606212470000|2020-11-24 10:07:50|4733.82|4733.82|4733.24|4733.24|4733.82|4733.82|4733.24|4733.24|0
1606212480000|2020-11-24 10:08:00|4732.8|4732.8|4732.8|4732.8|4732.8|4732.8|4732.8|4732.8|0
1606212490000|2020-11-24 10:08:10|4732.56|4732.56|4730.85|4730.85|4732.56|4732.56|4730.85|4730.85|0
1606212500000|2020-11-24 10:08:20|4730.41|4730.41|4729.1|4729.1|4730.41|4730.41|4729.1|4729.1|0
1606212510000|2020-11-24 10:08:30|4729.32|4729.32|4730.18|4730.18|4730.91|4730.91|4729.32|4729.32|0
1606212520000|2020-11-24 10:08:40|4730.47|4730.47|4729.28|4729.28|4730.47|4730.47|4729.28|4729.28|0
1606212530000|2020-11-24 10:08:50|4729.04|4729.04|4729.04|4729.04|4729.04|4729.04|4729.04|4729.04|0
1606212540000|2020-11-24 10:09:00|4728.74|4728.74|4728.4|4728.4|4728.99|4728.99|4728.21|4728.21|0
1606212550000|2020-11-24 10:09:10|4729.45|4729.45|4729.45|4729.45|4729.45|4729.45|4729.45|4729.45|0
1606212560000|2020-11-24 10:09:20|4730.03|4730.03|4730.33|4730.33|4730.33|4730.33|4730.03|4730.03|0
1606212570000|2020-11-24 10:09:30|4730.98|4730.98|4732|4732|4732|4732|4730.98|4730.98|0
1606212580000|2020-11-24 10:09:40|4731.99|4731.99|4732.28|4732.28|4732.28|4732.28|4731.99|4731.99|0
1606212590000|2020-11-24 10:09:50|4732.58|4732.58|4733.46|4733.46|4733.46|4733.46|4732.58|4732.58|0
1606212600000|2020-11-24 10:10:00|4733.51|4733.51|4732.21|4732.21|4733.51|4733.51|4732.21|4732.21|0
1606212610000|2020-11-24 10:10:10|4731.92|4731.92|4731.46|4731.46|4731.92|4731.92|4730.7|4730.7|0
1606212620000|2020-11-24 10:10:20|4731.7|4731.7|4731.7|4731.7|4731.7|4731.7|4731.4|4731.4|0
1606212630000|2020-11-24 10:10:30|4731.66|4731.66|4731.66|4731.66|4731.66|4731.66|4731.66|4731.66|0
1606212640000|2020-11-24 10:10:40|4731.95|4731.95|4731.7|4731.7|4731.99|4731.99|4731.7|4731.7|0
1606212650000|2020-11-24 10:10:50|4732.14|4732.14|4732.82|4732.82|4732.82|4732.82|4732.14|4732.14|0
1606212660000|2020-11-24 10:11:00|4732.58|4732.58|4732.58|4732.58|4732.6|4732.6|4732.58|4732.58|0
1606212670000|2020-11-24 10:11:10|4732.28|4732.28|4729.66|4729.66|4732.28|4732.28|4729.66|4729.66|0
1606212680000|2020-11-24 10:11:20|4729.37|4729.37|4729.37|4729.37|4729.37|4729.37|4729.37|4729.37|0
1606212690000|2020-11-24 10:11:30|4728.88|4728.88|4728.35|4728.35|4728.88|4728.88|4728.35|4728.35|0
1606212720000|2020-11-24 10:12:00|4728.05|4728.05|4726.96|4726.96|4728.05|4728.05|4726.96|4726.96|0
1606212730000|2020-11-24 10:12:10|4727.4|4727.4|4726.54|4726.54|4727.42|4727.42|4726.25|4726.25|0
1606212740000|2020-11-24 10:12:20|4726.83|4726.83|4727.13|4727.13|4727.13|4727.13|4726.83|4726.83|0
1606212750000|2020-11-24 10:12:30|4727.71|4727.71|4727.71|4727.71|4727.71|4727.71|4727.71|4727.71|0
1606212760000|2020-11-24 10:12:40|4728.3|4728.3|4727.98|4727.98|4728.3|4728.3|4727.98|4727.98|0
1606212770000|2020-11-24 10:12:50|4728.28|4728.28|4725.13|4725.13|4728.28|4728.28|4724.6|4724.6|0
1606212780000|2020-11-24 10:13:00|4725.43|4725.43|4727.63|4727.63|4727.63|4727.63|4724.75|4724.75|0
1606212790000|2020-11-24 10:13:10|4728.06|4728.06|4728.06|4728.06|4728.06|4728.06|4727.77|4727.77|0
1606212800000|2020-11-24 10:13:20|4727.82|4727.82|4729.03|4729.03|4729.03|4729.03|4727.82|4727.82|0
1606212810000|2020-11-24 10:13:30|4729.25|4729.25|4732.34|4732.34|4732.34|4732.34|4729.25|4729.25|0
1606212820000|2020-11-24 10:13:40|4732.83|4732.83|4733.7|4733.7|4733.7|4733.7|4732.54|4732.54|0
1606212830000|2020-11-24 10:13:50|4733.48|4733.48|4730.85|4730.85|4733.48|4733.48|4730.85|4730.85|0
1606212840000|2020-11-24 10:14:00|4731.15|4731.15|4730.8|4730.8|4731.44|4731.44|4730.76|4730.76|0
1606212850000|2020-11-24 10:14:10|4730.56|4730.56|4730.56|4730.56|4730.56|4730.56|4730.56|4730.56|0
1606212860000|2020-11-24 10:14:20|4730.31|4730.31|4729.24|4729.24|4730.31|4730.31|4729.24|4729.24|0
1606212870000|2020-11-24 10:14:30|4729.54|4729.54|4729.54|4729.54|4729.54|4729.54|4729.54|4729.54|0
1606212880000|2020-11-24 10:14:40|4729.1|4729.1|4728.8|4728.8|4729.1|4729.1|4728.8|4728.8|0
1606212890000|2020-11-24 10:14:50|4729.1|4729.1|4728.39|4728.39|4729.1|4729.1|4728.39|4728.39|0
1606212900000|2020-11-24 10:15:00|4728.83|4728.83|4731.41|4731.41|4731.41|4731.41|4728.83|4728.83|0
1606212910000|2020-11-24 10:15:10|4731.12|4731.12|4729.86|4729.86|4731.12|4731.12|4729.86|4729.86|0
1606212920000|2020-11-24 10:15:20|4730.15|4730.15|4730.63|4730.63|4730.63|4730.63|4730.15|4730.15|0
1606212930000|2020-11-24 10:15:30|4730.41|4730.41|4730.9|4730.9|4731.19|4731.19|4730.41|4730.41|0
1606212940000|2020-11-24 10:15:40|4730.66|4730.66|4728.54|4728.54|4730.66|4730.66|4728.54|4728.54|0
1606212950000|2020-11-24 10:15:50|4728.25|4728.25|4725.25|4725.25|4728.25|4728.25|4725.25|4725.25|0
1606212960000|2020-11-24 10:16:00|4725.01|4725.01|4724.89|4724.89|4725.01|4725.01|4723.89|4723.89|0
1606212970000|2020-11-24 10:16:10|4725.18|4725.18|4728.13|4728.13|4728.42|4728.42|4725.18|4725.18|0
1606212980000|2020-11-24 10:16:20|4728.42|4728.42|4728.42|4728.42|4728.42|4728.42|4728.42|4728.42|0
1606212990000|2020-11-24 10:16:30|4728.71|4728.71|4727.95|4727.95|4728.71|4728.71|4727.52|4727.52|0
1606213000000|2020-11-24 10:16:40|4727.71|4727.71|4726.77|4726.77|4728.15|4728.15|4726.77|4726.77|0
1606213010000|2020-11-24 10:16:50|4726.04|4726.04|4724.97|4724.97|4726.04|4726.04|4724.39|4724.39|0
1606213020000|2020-11-24 10:17:00|4725.51|4725.51|4725.85|4725.85|4726.09|4726.09|4725.51|4725.51|0
1606213030000|2020-11-24 10:17:10|4725.63|4725.63|4727.55|4727.55|4727.55|4727.55|4725.63|4725.63|0
1606213040000|2020-11-24 10:17:20|4727.26|4727.26|4727.97|4727.97|4727.97|4727.97|4727.26|4727.26|0
1606213050000|2020-11-24 10:17:30|4726.8|4726.8|4726.34|4726.34|4726.8|4726.8|4725.67|4725.67|0
1606213060000|2020-11-24 10:17:40|4726.8|4726.8|4727.95|4727.95|4727.95|4727.95|4726.8|4726.8|0
1606213070000|2020-11-24 10:17:50|4727.65|4727.65|4729.36|4729.36|4729.36|4729.36|4727.65|4727.65|0
1606213080000|2020-11-24 10:18:00|4729.8|4729.8|4731.35|4731.35|4731.6|4731.6|4729.8|4729.8|0
1606213090000|2020-11-24 10:18:10|4731.57|4731.57|4731.35|4731.35|4731.57|4731.57|4731.35|4731.35|0
1606213100000|2020-11-24 10:18:20|4731.57|4731.57|4731.79|4731.79|4731.81|4731.81|4731.57|4731.57|0
1606213120000|2020-11-24 10:18:40|4732.01|4732.01|4729.55|4729.55|4732.01|4732.01|4729.54|4729.54|0
1606213130000|2020-11-24 10:18:50|4729.54|4729.54|4729.48|4729.48|4729.54|4729.54|4729.48|4729.48|0
1606213140000|2020-11-24 10:19:00|4729.78|4729.78|4730.41|4730.41|4730.7|4730.7|4729.48|4729.48|0
1606213150000|2020-11-24 10:19:10|4730.99|4730.99|4732.5|4732.5|4732.5|4732.5|4730.99|4730.99|0
1606213160000|2020-11-24 10:19:20|4733.28|4733.28|4734.25|4734.25|4734.25|4734.25|4733.28|4733.28|0
1606213170000|2020-11-24 10:19:30|4734.01|4734.01|4732.4|4732.4|4734.01|4734.01|4731.7|4731.7|0
1606213180000|2020-11-24 10:19:40|4732.69|4732.69|4732.62|4732.62|4732.91|4732.91|4732.62|4732.62|0
1606213190000|2020-11-24 10:19:50|4732.91|4732.91|4733.35|4733.35|4733.35|4733.35|4732.91|4732.91|0
1606213200000|2020-11-24 10:20:00|4733.13|4733.13|4730.96|4730.96|4733.13|4733.13|4730.96|4730.96|0
1606213210000|2020-11-24 10:20:10|4731.84|4731.84|4730.33|4730.33|4731.84|4731.84|4730.33|4730.33|0
1606213230000|2020-11-24 10:20:30|4731.21|4731.21|4732.3|4732.3|4732.3|4732.3|4731.21|4731.21|0
1606213240000|2020-11-24 10:20:40|4732.06|4732.06|4730.11|4730.11|4732.06|4732.06|4730.11|4730.11|0
1606213250000|2020-11-24 10:20:50|4730.7|4730.7|4731.18|4731.18|4731.18|4731.18|4730.7|4730.7|0
1606213260000|2020-11-24 10:21:00|4731.15|4731.15|4730.86|4730.86|4731.44|4731.44|4730.86|4730.86|0
1606213270000|2020-11-24 10:21:10|4730.61|4730.61|4730.9|4730.9|4730.9|4730.9|4730.6|4730.6|0
1606213280000|2020-11-24 10:21:20|4730.6|4730.6|4730.6|4730.6|4730.6|4730.6|4730.6|4730.6|0
1606213290000|2020-11-24 10:21:30|4730.12|4730.12|4730.41|4730.41|4730.41|4730.41|4730.12|4730.12|0
1606213300000|2020-11-24 10:21:40|4730.65|4730.65|4732.97|4732.97|4732.97|4732.97|4730.65|4730.65|0
1606213310000|2020-11-24 10:21:50|4732.67|4732.67|4731.9|4731.9|4732.67|4732.67|4731.9|4731.9|0
1606213320000|2020-11-24 10:22:00|4732.14|4732.14|4728.27|4728.27|4732.14|4732.14|4727.98|4727.98|0
1606213330000|2020-11-24 10:22:10|4727.69|4727.69|4728.03|4728.03|4728.27|4728.27|4727.69|4727.69|0
1606213340000|2020-11-24 10:22:20|4727.79|4727.79|4729.24|4729.24|4729.24|4729.24|4727.79|4727.79|0
1606213350000|2020-11-24 10:22:30|4729.78|4729.78|4730.53|4730.53|4730.53|4730.53|4729.78|4729.78|0
1606213360000|2020-11-24 10:22:40|4730.78|4730.78|4728.71|4728.71|4730.78|4730.78|4728.71|4728.71|0
1606213370000|2020-11-24 10:22:50|4728.93|4728.93|4729.15|4729.15|4729.17|4729.17|4728.47|4728.47|0
1606213380000|2020-11-24 10:23:00|4728.71|4728.71|4728.81|4728.81|4728.81|4728.81|4728.22|4728.22|0
1606213420000|2020-11-24 10:23:40|4728.76|4728.76|4728.98|4728.98|4728.98|4728.98|4728.74|4728.74|0
1606213430000|2020-11-24 10:23:50|4728.72|4728.72|4728.72|4728.72|4728.72|4728.72|4728.72|4728.72|0
1606213440000|2020-11-24 10:24:00|4729.2|4729.2|4728.74|4728.74|4729.2|4729.2|4728.5|4728.5|0
1606213450000|2020-11-24 10:24:10|4728.26|4728.26|4726.83|4726.83|4729.18|4729.18|4726.53|4726.53|0
1606213460000|2020-11-24 10:24:20|4727.31|4727.31|4727.02|4727.02|4727.31|4727.31|4727.02|4727.02|0
1606213470000|2020-11-24 10:24:30|4726.78|4726.78|4726.8|4726.8|4726.8|4726.8|4726.04|4726.04|0
1606213480000|2020-11-24 10:24:40|4727.24|4727.24|4728.48|4728.48|4728.48|4728.48|4727.24|4727.24|0
1606213490000|2020-11-24 10:24:50|4728.91|4728.91|4728.72|4728.72|4728.96|4728.96|4728.43|4728.43|0
1606213500000|2020-11-24 10:25:00|4728.43|4728.43|4728.43|4728.43|4728.43|4728.43|4728.43|4728.43|0
1606213510000|2020-11-24 10:25:10|4728.91|4728.91|4729.4|4729.4|4730.08|4730.08|4728.91|4728.91|0
1606213520000|2020-11-24 10:25:20|4729.84|4729.84|4729.35|4729.35|4729.84|4729.84|4729.35|4729.35|0
1606213530000|2020-11-24 10:25:30|4728.7|4728.7|4728.45|4728.45|4728.7|4728.7|4728.45|4728.45|0
1606213540000|2020-11-24 10:25:40|4728.67|4728.67|4728.48|4728.48|4728.67|4728.67|4728.19|4728.19|0
1606213550000|2020-11-24 10:25:50|4728.96|4728.96|4732.49|4732.49|4733.08|4733.08|4728.96|4728.96|0
1606213560000|2020-11-24 10:26:00|4732.2|4732.2|4733.1|4733.1|4733.1|4733.1|4732.2|4732.2|0
1606213570000|2020-11-24 10:26:10|4733.39|4733.39|4733.88|4733.88|4733.88|4733.88|4733.39|4733.39|0
1606213580000|2020-11-24 10:26:20|4733.89|4733.89|4733.24|4733.24|4734.35|4734.35|4732.85|4732.85|0
1606213590000|2020-11-24 10:26:30|4732.66|4732.66|4730.18|4730.18|4732.66|4732.66|4730.18|4730.18|0
1606213610000|2020-11-24 10:26:50|4729.52|4729.52|4729.28|4729.28|4729.52|4729.52|4728.84|4728.84|0
1606213620000|2020-11-24 10:27:00|4729.52|4729.52|4727.82|4727.82|4729.52|4729.52|4727.82|4727.82|0
1606213630000|2020-11-24 10:27:10|4726.94|4726.94|4726.72|4726.72|4726.94|4726.94|4726.72|4726.72|0
1606213640000|2020-11-24 10:27:20|4726.68|4726.68|4726.68|4726.68|4726.68|4726.68|4726.68|4726.68|0
1606213650000|2020-11-24 10:27:30|4726.98|4726.98|4730.38|4730.38|4730.38|4730.38|4726.98|4726.98|0
1606213660000|2020-11-24 10:27:40|4730.16|4730.16|4731.11|4731.11|4731.11|4731.11|4730.16|4730.16|0
1606213670000|2020-11-24 10:27:50|4731.41|4731.41|4731.41|4731.41|4731.41|4731.41|4731.41|4731.41|0
1606213680000|2020-11-24 10:28:00|4730.97|4730.97|4730.31|4730.31|4730.97|4730.97|4729.58|4729.58|0
1606213690000|2020-11-24 10:28:10|4730.97|4730.97|4731.82|4731.82|4732.35|4732.35|4730.97|4730.97|0
1606213700000|2020-11-24 10:28:20|4732.06|4732.06|4732.07|4732.07|4732.07|4732.07|4732.06|4732.06|0
1606213710000|2020-11-24 10:28:30|4731.85|4731.85|4731.83|4731.83|4732.36|4732.36|4731.63|4731.63|0
1606213720000|2020-11-24 10:28:40|4731.24|4731.24|4731.83|4731.83|4731.83|4731.83|4731.24|4731.24|0
1606213730000|2020-11-24 10:28:50|4731.61|4731.61|4732.58|4732.58|4732.83|4732.83|4731.61|4731.61|0
1606213740000|2020-11-24 10:29:00|4732.88|4732.88|4732.61|4732.61|4732.9|4732.9|4732.61|4732.61|0
1606213750000|2020-11-24 10:29:10|4732.36|4732.36|4732.94|4732.94|4732.94|4732.94|4732.35|4732.35|0
1606213760000|2020-11-24 10:29:20|4733.15|4733.15|4733.66|4733.66|4733.66|4733.66|4732.72|4732.72|0
1606213770000|2020-11-24 10:29:30|4733.91|4733.91|4733.91|4733.91|4733.91|4733.91|4733.91|4733.91|0
1606213780000|2020-11-24 10:29:40|4733.92|4733.92|4733.92|4733.92|4733.92|4733.92|4733.92|4733.92|0
1606213790000|2020-11-24 10:29:50|4734.58|4734.58|4734.58|4734.58|4734.8|4734.8|4733.7|4733.7|0
1606213800000|2020-11-24 10:30:00|4734.36|4734.36|4732.04|4732.04|4734.36|4734.36|4732.04|4732.04|0
1606213810000|2020-11-24 10:30:10|4731.8|4731.8|4730.85|4730.85|4731.8|4731.8|4728.98|4728.98|0
1606213820000|2020-11-24 10:30:20|4730.61|4730.61|4730.89|4730.89|4730.91|4730.91|4730.32|4730.32|0
1606213830000|2020-11-24 10:30:30|4731.77|4731.77|4732.79|4732.79|4733.08|4733.08|4731.77|4731.77|0
1606213840000|2020-11-24 10:30:40|4733.01|4733.01|4733.98|4733.98|4733.98|4733.98|4733.01|4733.01|0
1606213850000|2020-11-24 10:30:50|4734.22|4734.22|4733.98|4733.98|4734.22|4734.22|4733.98|4733.98|0
1606213860000|2020-11-24 10:31:00|4733.54|4733.54|4733.54|4733.54|4733.54|4733.54|4733.54|4733.54|0
1606213870000|2020-11-24 10:31:10|4733.32|4733.32|4733.54|4733.54|4733.54|4733.54|4733.32|4733.32|0
1606213890000|2020-11-24 10:31:30|4733.01|4733.01|4733.49|4733.49|4733.49|4733.49|4733.01|4733.01|0
1606213900000|2020-11-24 10:31:40|4733.01|4733.01|4734.17|4734.17|4734.17|4734.17|4733.01|4733.01|0
1606213910000|2020-11-24 10:31:50|4734.39|4734.39|4734.41|4734.41|4734.41|4734.41|4734.17|4734.17|0
1606213920000|2020-11-24 10:32:00|4734.85|4734.85|4736.02|4736.02|4736.02|4736.02|4734.85|4734.85|0
1606213930000|2020-11-24 10:32:10|4736.06|4736.06|4736.58|4736.58|4736.58|4736.58|4736.06|4736.06|0
1606213940000|2020-11-24 10:32:20|4736.36|4736.36|4736.14|4736.14|4736.36|4736.36|4736.14|4736.14|0
1606213950000|2020-11-24 10:32:30|4735.55|4735.55|4736.23|4736.23|4736.23|4736.23|4735.55|4735.55|0
1606213960000|2020-11-24 10:32:40|4736.72|4736.72|4737.16|4737.16|4737.16|4737.16|4736.72|4736.72|0
1606213970000|2020-11-24 10:32:50|4737.64|4737.64|4736.4|4736.4|4737.64|4737.64|4736.4|4736.4|0
1606213990000|2020-11-24 10:33:10|4736.16|4736.16|4736.16|4736.16|4736.16|4736.16|4736.16|4736.16|0
1606214000000|2020-11-24 10:33:20|4736.38|4736.38|4734.87|4734.87|4736.38|4736.38|4734.65|4734.65|0
1606214010000|2020-11-24 10:33:30|4734.65|4734.65|4735.35|4735.35|4735.38|4735.38|4734.65|4734.65|0
1606214020000|2020-11-24 10:33:40|4734.89|4734.89|4732.34|4732.34|4734.89|4734.89|4732.34|4732.34|0
1606214030000|2020-11-24 10:33:50|4732.35|4732.35|4732.64|4732.64|4732.64|4732.64|4732.35|4732.35|0
1606214050000|2020-11-24 10:34:10|4733.37|4733.37|4733.49|4733.49|4733.49|4733.49|4732.83|4732.83|0
1606214060000|2020-11-24 10:34:20|4733.71|4733.71|4733.86|4733.86|4734.29|4734.29|4733.61|4733.61|0
1606214070000|2020-11-24 10:34:30|4733.61|4733.61|4736.15|4736.15|4736.15|4736.15|4733.61|4733.61|0
1606214080000|2020-11-24 10:34:40|4736.37|4736.37|4738.6|4738.6|4738.82|4738.82|4736.15|4736.15|0
1606214090000|2020-11-24 10:34:50|4738.36|4738.36|4737.48|4737.48|4738.36|4738.36|4737|4737|0
1606214100000|2020-11-24 10:35:00|4737.19|4737.19|4738.04|4738.04|4738.04|4738.04|4736.9|4736.9|0
1606214110000|2020-11-24 10:35:10|4738.08|4738.08|4738.08|4738.08|4738.08|4738.08|4738.08|4738.08|0
1606214120000|2020-11-24 10:35:20|4738.37|4738.37|4738.37|4738.37|4738.37|4738.37|4738.37|4738.37|0
1606214130000|2020-11-24 10:35:30|4739.56|4739.56|4739.34|4739.34|4739.56|4739.56|4739.34|4739.34|0
1606214140000|2020-11-24 10:35:40|4739.59|4739.59|4740.32|4740.32|4740.32|4740.32|4739.59|4739.59|0
1606214150000|2020-11-24 10:35:50|4740.02|4740.02|4739.83|4739.83|4740.02|4740.02|4739.34|4739.34|0
1606214160000|2020-11-24 10:36:00|4740.27|4740.27|4740|4740|4740.49|4740.49|4740|4740|0
1606214170000|2020-11-24 10:36:10|4739.98|4739.98|4741.04|4741.04|4741.26|4741.26|4739.98|4739.98|0
1606214180000|2020-11-24 10:36:20|4741.34|4741.34|4741.58|4741.58|4741.58|4741.58|4740.85|4740.85|0
1606214200000|2020-11-24 10:36:40|4740.66|4740.66|4739.71|4739.71|4740.66|4740.66|4739.71|4739.71|0
1606214210000|2020-11-24 10:36:50|4740.19|4740.19|4741.44|4741.44|4741.44|4741.44|4740.19|4740.19|0
1606214220000|2020-11-24 10:37:00|4741.41|4741.41|4743.04|4743.04|4743.04|4743.04|4741.41|4741.41|0
1606214230000|2020-11-24 10:37:10|4743.92|4743.92|4743.33|4743.33|4743.92|4743.92|4743.33|4743.33|0
1606214240000|2020-11-24 10:37:20|4743.09|4743.09|4742.53|4742.53|4743.09|4743.09|4742.29|4742.29|0
1606214250000|2020-11-24 10:37:30|4742.77|4742.77|4742.58|4742.58|4743.06|4743.06|4742.58|4742.58|0
1606214260000|2020-11-24 10:37:40|4742.29|4742.29|4742.8|4742.8|4742.8|4742.8|4742.29|4742.29|0
1606214270000|2020-11-24 10:37:50|4743.68|4743.68|4743.68|4743.68|4743.68|4743.68|4743.68|4743.68|0
1606214280000|2020-11-24 10:38:00|4743.09|4743.09|4744.87|4744.87|4745.06|4745.06|4743.09|4743.09|0
1606214290000|2020-11-24 10:38:10|4745.3|4745.3|4746.91|4746.91|4746.91|4746.91|4745.08|4745.08|0
1606214300000|2020-11-24 10:38:20|4747.16|4747.16|4746.91|4746.91|4747.74|4747.74|4746.91|4746.91|0
1606214310000|2020-11-24 10:38:30|4747.5|4747.5|4747.74|4747.74|4747.74|4747.74|4746.91|4746.91|0
1606214320000|2020-11-24 10:38:40|4747.5|4747.5|4747.84|4747.84|4747.84|4747.84|4747.26|4747.26|0
1606214330000|2020-11-24 10:38:50|4747.62|4747.62|4747.67|4747.67|4747.67|4747.67|4747.62|4747.62|0
1606214340000|2020-11-24 10:39:00|4747.38|4747.38|4747.38|4747.38|4747.38|4747.38|4747.38|4747.38|0
1606214350000|2020-11-24 10:39:10|4746.6|4746.6|4745.17|4745.17|4746.6|4746.6|4744.65|4744.65|0
1606214360000|2020-11-24 10:39:20|4745.19|4745.19|4744.75|4744.75|4745.21|4745.21|4744.73|4744.73|0
1606214370000|2020-11-24 10:39:30|4744.45|4744.45|4744.75|4744.75|4744.75|4744.75|4744.45|4744.45|0
1606214380000|2020-11-24 10:39:40|4744.45|4744.45|4744.72|4744.72|4744.72|4744.72|4744.43|4744.43|0
1606214400000|2020-11-24 10:40:00|4745.11|4745.11|4744.62|4744.62|4745.11|4745.11|4744.62|4744.62|0
1606214410000|2020-11-24 10:40:10|4745.11|4745.11|4744.33|4744.33|4745.11|4745.11|4744.33|4744.33|0
1606214420000|2020-11-24 10:40:20|4744.57|4744.57|4745.02|4745.02|4745.57|4745.57|4744.57|4744.57|0
1606214430000|2020-11-24 10:40:30|4745.46|4745.46|4746.23|4746.23|4746.23|4746.23|4745.46|4745.46|0
1606214440000|2020-11-24 10:40:40|4746.45|4746.45|4746.67|4746.67|4746.67|4746.67|4746.45|4746.45|0
1606214450000|2020-11-24 10:40:50|4745.79|4745.79|4747.16|4747.16|4747.16|4747.16|4745.79|4745.79|0
1606214460000|2020-11-24 10:41:00|4746.67|4746.67|4746.91|4746.91|4746.91|4746.91|4746.67|4746.67|0
1606214470000|2020-11-24 10:41:10|4746.7|4746.7|4746.21|4746.21|4746.7|4746.7|4746.21|4746.21|0
1606214480000|2020-11-24 10:41:20|4746.45|4746.45|4746.89|4746.89|4746.89|4746.89|4746.45|4746.45|0
1606214490000|2020-11-24 10:41:30|4747.18|4747.18|4746.99|4746.99|4747.18|4747.18|4746.75|4746.75|0
1606214500000|2020-11-24 10:41:40|4746.26|4746.26|4745.8|4745.8|4746.5|4746.5|4745.56|4745.56|0
1606214510000|2020-11-24 10:41:50|4746.04|4746.04|4746.24|4746.24|4746.24|4746.24|4745.85|4745.85|0
1606214520000|2020-11-24 10:42:00|4745.75|4745.75|4744.78|4744.78|4745.75|4745.75|4744.78|4744.78|0
1606214530000|2020-11-24 10:42:10|4744.34|4744.34|4744.12|4744.12|4745.09|4745.09|4743.88|4743.88|0
1606214540000|2020-11-24 10:42:20|4743.88|4743.88|4743.63|4743.63|4743.92|4743.92|4743.63|4743.63|0
1606214550000|2020-11-24 10:42:30|4743.19|4743.19|4741.58|4741.58|4743.19|4743.19|4741.58|4741.58|0
1606214560000|2020-11-24 10:42:40|4741.55|4741.55|4741.44|4741.44|4741.55|4741.55|4741.44|4741.44|0
1606214570000|2020-11-24 10:42:50|4741.2|4741.2|4741.5|4741.5|4741.55|4741.55|4741.2|4741.2|0
1606214580000|2020-11-24 10:43:00|4740.23|4740.23|4741.2|4741.2|4741.2|4741.2|4740.23|4740.23|0
1606214590000|2020-11-24 10:43:10|4740.96|4740.96|4740.72|4740.72|4740.96|4740.96|4740.72|4740.72|0
1606214600000|2020-11-24 10:43:20|4740.48|4740.48|4740.11|4740.11|4740.48|4740.48|4739.82|4739.82|0
1606214610000|2020-11-24 10:43:30|4740.1|4740.1|4741.71|4741.71|4741.71|4741.71|4740.1|4740.1|0
1606214620000|2020-11-24 10:43:40|4741.47|4741.47|4739.18|4739.18|4741.47|4741.47|4739.18|4739.18|0
1606214630000|2020-11-24 10:43:50|4739.91|4739.91|4739.32|4739.32|4739.91|4739.91|4739.32|4739.32|0
1606214640000|2020-11-24 10:44:00|4739.08|4739.08|4736.62|4736.62|4739.08|4739.08|4736.62|4736.62|0
1606214650000|2020-11-24 10:44:10|4736.13|4736.13|4733.7|4733.7|4736.13|4736.13|4733.41|4733.41|0
1606214660000|2020-11-24 10:44:20|4733.92|4733.92|4732.68|4732.68|4733.92|4733.92|4732.68|4732.68|0
1606214670000|2020-11-24 10:44:30|4732.24|4732.24|4730.39|4730.39|4732.27|4732.27|4730.39|4730.39|0
1606214680000|2020-11-24 10:44:40|4730.09|4730.09|4728.5|4728.5|4730.09|4730.09|4728.5|4728.5|0
1606214690000|2020-11-24 10:44:50|4728.25|4728.25|4726.45|4726.45|4728.25|4728.25|4726.45|4726.45|0
1606214700000|2020-11-24 10:45:00|4726.89|4726.89|4729.46|4729.46|4729.68|4729.68|4726.89|4726.89|0
1606214710000|2020-11-24 10:45:10|4729.22|4729.22|4727.33|4727.33|4729.22|4729.22|4727.33|4727.33|0
1606214720000|2020-11-24 10:45:20|4727.36|4727.36|4729.48|4729.48|4729.48|4729.48|4727.36|4727.36|0
1606214730000|2020-11-24 10:45:30|4730.65|4730.65|4730.52|4730.52|4731.04|4731.04|4730.52|4730.52|0
1606214740000|2020-11-24 10:45:40|4730.96|4730.96|4732.43|4732.43|4732.47|4732.47|4730.96|4730.96|0
1606214750000|2020-11-24 10:45:50|4732.47|4732.47|4733.65|4733.65|4733.65|4733.65|4732.47|4732.47|0
1606214760000|2020-11-24 10:46:00|4734.31|4734.31|4735.65|4735.65|4735.65|4735.65|4734.31|4734.31|0
1606214770000|2020-11-24 10:46:10|4735.62|4735.62|4736.84|4736.84|4736.84|4736.84|4735.62|4735.62|0
1606214780000|2020-11-24 10:46:20|4737.13|4737.13|4736.89|4736.89|4737.13|4737.13|4736.64|4736.64|0
1606214790000|2020-11-24 10:46:30|4737.32|4737.32|4736.25|4736.25|4738.03|4738.03|4736.25|4736.25|0
1606214800000|2020-11-24 10:46:40|4736.69|4736.69|4735.48|4735.48|4736.69|4736.69|4735.44|4735.44|0
1606214810000|2020-11-24 10:46:50|4735.72|4735.72|4736.86|4736.86|4737.08|4737.08|4735.72|4735.72|0
1606214820000|2020-11-24 10:47:00|4737.4|4737.4|4737.54|4737.54|4737.84|4737.84|4737.4|4737.4|0
1606214830000|2020-11-24 10:47:10|4737.84|4737.84|4737.4|4737.4|4737.84|4737.84|4737.1|4737.1|0
1606214850000|2020-11-24 10:47:30|4737.13|4737.13|4738.1|4738.1|4738.1|4738.1|4737.13|4737.13|0
1606214860000|2020-11-24 10:47:40|4738.56|4738.56|4734.23|4734.23|4738.56|4738.56|4734.23|4734.23|0
1606214870000|2020-11-24 10:47:50|4734.01|4734.01|4734.01|4734.01|4734.01|4734.01|4734.01|4734.01|0
1606214880000|2020-11-24 10:48:00|4734.52|4734.52|4736.37|4736.37|4736.37|4736.37|4734.52|4734.52|0
1606214890000|2020-11-24 10:48:10|4736.66|4736.66|4737.44|4737.44|4737.44|4737.44|4736.3|4736.3|0
1606214900000|2020-11-24 10:48:20|4738.03|4738.03|4738.42|4738.42|4738.47|4738.47|4737.73|4737.73|0
1606214910000|2020-11-24 10:48:30|4739|4739|4739.17|4739.17|4739.46|4739.46|4739|4739|0
1606214920000|2020-11-24 10:48:40|4738.47|4738.47|4738.44|4738.44|4738.73|4738.73|4738.43|4738.43|0
1606214930000|2020-11-24 10:48:50|4738.22|4738.22|4737.92|4737.92|4738.22|4738.22|4737.92|4737.92|0
1606214940000|2020-11-24 10:49:00|4737.68|4737.68|4737.9|4737.9|4737.9|4737.9|4737.46|4737.46|0
1606214950000|2020-11-24 10:49:10|4738.12|4738.12|4738.12|4738.12|4738.34|4738.34|4738.12|4738.12|0
1606214970000|2020-11-24 10:49:30|4738.41|4738.41|4738.41|4738.41|4738.41|4738.41|4738.41|4738.41|0
1606214980000|2020-11-24 10:49:40|4738.66|4738.66|4738.66|4738.66|4738.66|4738.66|4738.66|4738.66|0
1606214990000|2020-11-24 10:49:50|4738.44|4738.44|4738.41|4738.41|4738.44|4738.44|4738.19|4738.19|0
1606215000000|2020-11-24 10:50:00|4738.43|4738.43|4738.43|4738.43|4738.43|4738.43|4738.43|4738.43|0
1606215010000|2020-11-24 10:50:10|4738.21|4738.21|4738.29|4738.29|4738.51|4738.51|4738.21|4738.21|0
1606215020000|2020-11-24 10:50:20|4737.41|4737.41|4738|4738|4738|4738|4737.41|4737.41|0
1606215050000|2020-11-24 10:50:50|4738.21|4738.21|4738.11|4738.11|4738.43|4738.43|4738.11|4738.11|0
1606215060000|2020-11-24 10:51:00|4737.9|4737.9|4739.06|4739.06|4739.08|4739.08|4737.9|4737.9|0
1606215070000|2020-11-24 10:51:10|4738.82|4738.82|4738.17|4738.17|4738.82|4738.82|4738.06|4738.06|0
1606215080000|2020-11-24 10:51:20|4737.59|4737.59|4736.25|4736.25|4737.59|4737.59|4736.02|4736.02|0
1606215090000|2020-11-24 10:51:30|4736.14|4736.14|4735.6|4735.6|4736.14|4736.14|4735.49|4735.49|0
1606215100000|2020-11-24 10:51:40|4735.49|4735.49|4734.08|4734.08|4735.49|4735.49|4734.08|4734.08|0
1606215110000|2020-11-24 10:51:50|4733.86|4733.86|4733.85|4733.85|4734.54|4734.54|4733.85|4733.85|0
1606215120000|2020-11-24 10:52:00|4733.96|4733.96|4734.1|4734.1|4734.3|4734.3|4733.59|4733.59|0
1606215130000|2020-11-24 10:52:10|4734.32|4734.32|4733.83|4733.83|4734.32|4734.32|4733.83|4733.83|0
1606215140000|2020-11-24 10:52:20|4733.62|4733.62|4736.91|4736.91|4736.91|4736.91|4733.62|4733.62|0
1606215150000|2020-11-24 10:52:30|4736.48|4736.48|4734.87|4734.87|4736.72|4736.72|4734.87|4734.87|0
1606215160000|2020-11-24 10:52:40|4733.99|4733.99|4733.99|4733.99|4733.99|4733.99|4733.99|4733.99|0
1606215170000|2020-11-24 10:52:50|4733.75|4733.75|4734.46|4734.46|4734.46|4734.46|4733.53|4733.53|0
1606215180000|2020-11-24 10:53:00|4733.97|4733.97|4733.77|4733.77|4734.21|4734.21|4733.75|4733.75|0
1606215190000|2020-11-24 10:53:10|4733.99|4733.99|4734.35|4734.35|4734.94|4734.94|4733.99|4733.99|0
1606215200000|2020-11-24 10:53:20|4733.82|4733.82|4734.52|4734.52|4734.52|4734.52|4733.82|4733.82|0
1606215210000|2020-11-24 10:53:30|4734.23|4734.23|4732.6|4732.6|4734.23|4734.23|4732.6|4732.6|0
1606215220000|2020-11-24 10:53:40|4732.02|4732.02|4732.02|4732.02|4732.02|4732.02|4732.02|4732.02|0
1606215230000|2020-11-24 10:53:50|4731.72|4731.72|4730.58|4730.58|4731.72|4731.72|4730.58|4730.58|0
1606215240000|2020-11-24 10:54:00|4730.88|4730.88|4730.88|4730.88|4730.88|4730.88|4730.88|4730.88|0
1606215250000|2020-11-24 10:54:10|4731.41|4731.41|4731.41|4731.41|4731.41|4731.41|4731.41|4731.41|0
1606215260000|2020-11-24 10:54:20|4731.42|4731.42|4733.46|4733.46|4733.47|4733.47|4731.42|4731.42|0
1606215270000|2020-11-24 10:54:30|4733.68|4733.68|4735.68|4735.68|4735.68|4735.68|4733.68|4733.68|0
1606215290000|2020-11-24 10:54:50|4735.43|4735.43|4735.22|4735.22|4735.43|4735.43|4735.22|4735.22|0
1606215300000|2020-11-24 10:55:00|4735.65|4735.65|4736.09|4736.09|4736.09|4736.09|4735.65|4735.65|0
1606215310000|2020-11-24 10:55:10|4736.39|4736.39|4736.39|4736.39|4736.39|4736.39|4736.39|4736.39|0
1606215320000|2020-11-24 10:55:20|4737.35|4737.35|4741.88|4741.88|4741.88|4741.88|4737.35|4737.35|0
1606215330000|2020-11-24 10:55:30|4741.9|4741.9|4740.33|4740.33|4742.2|4742.2|4740.01|4740.01|0
1606215340000|2020-11-24 10:55:40|4740.03|4740.03|4740.47|4740.47|4740.47|4740.47|4740.03|4740.03|0
1606215350000|2020-11-24 10:55:50|4740.69|4740.69|4740.98|4740.98|4740.98|4740.98|4740.69|4740.69|0
1606215360000|2020-11-24 10:56:00|4741.28|4741.28|4740.74|4740.74|4741.95|4741.95|4740.74|4740.74|0
1606215370000|2020-11-24 10:56:10|4740.76|4740.76|4741.24|4741.24|4741.24|4741.24|4740.75|4740.75|0
1606215380000|2020-11-24 10:56:20|4741|4741|4740.49|4740.49|4741|4741|4740.49|4740.49|0
1606215390000|2020-11-24 10:56:30|4739.98|4739.98|4737.62|4737.62|4739.98|4739.98|4737.62|4737.62|0
1606215400000|2020-11-24 10:56:40|4737.58|4737.58|4736.41|4736.41|4737.58|4737.58|4736.41|4736.41|0
1606215410000|2020-11-24 10:56:50|4736.85|4736.85|4737.35|4737.35|4737.36|4737.36|4736.85|4736.85|0
1606215420000|2020-11-24 10:57:00|4737.57|4737.57|4738.06|4738.06|4738.06|4738.06|4737.57|4737.57|0
1606215430000|2020-11-24 10:57:10|4738.64|4738.64|4739.54|4739.54|4739.54|4739.54|4738.64|4738.64|0
1606215440000|2020-11-24 10:57:20|4740.2|4740.2|4740.2|4740.2|4740.2|4740.2|4740.2|4740.2|0
1606215450000|2020-11-24 10:57:30|4740.27|4740.27|4741.44|4741.44|4741.44|4741.44|4740.27|4740.27|0
1606215460000|2020-11-24 10:57:40|4741.15|4741.15|4741.05|4741.05|4741.15|4741.15|4740.46|4740.46|0
1606215470000|2020-11-24 10:57:50|4741.71|4741.71|4742.65|4742.65|4742.65|4742.65|4741.71|4741.71|0
1606215480000|2020-11-24 10:58:00|4742.95|4742.95|4741.41|4741.41|4742.95|4742.95|4741.41|4741.41|0
1606215490000|2020-11-24 10:58:10|4741.12|4741.12|4740.68|4740.68|4741.12|4741.12|4740.68|4740.68|0
1606215500000|2020-11-24 10:58:20|4740.98|4740.98|4741.19|4741.19|4741.19|4741.19|4740.98|4740.98|0
1606215510000|2020-11-24 10:58:30|4741.44|4741.44|4741.44|4741.44|4741.44|4741.44|4741.44|4741.44|0
1606215530000|2020-11-24 10:58:50|4742.09|4742.09|4742.41|4742.41|4742.41|4742.41|4742.09|4742.09|0
1606215540000|2020-11-24 10:59:00|4742.7|4742.7|4742.92|4742.92|4743.22|4743.22|4742.7|4742.7|0
1606215550000|2020-11-24 10:59:10|4742.48|4742.48|4742.7|4742.7|4743.14|4743.14|4742.48|4742.48|0
1606215560000|2020-11-24 10:59:20|4743.88|4743.88|4747.43|4747.43|4747.43|4747.43|4743.88|4743.88|0
1606215570000|2020-11-24 10:59:30|4747.14|4747.14|4745.37|4745.37|4747.14|4747.14|4745.37|4745.37|0
1606215580000|2020-11-24 10:59:40|4744.93|4744.93|4743.01|4743.01|4744.93|4744.93|4743.01|4743.01|0
1606215590000|2020-11-24 10:59:50|4743.23|4743.23|4742.35|4742.35|4743.23|4743.23|4742.35|4742.35|0
1606215600000|2020-11-24 11:00:00|4742.3|4742.3|4742.56|4742.56|4742.78|4742.78|4741.86|4741.86|0
1606215610000|2020-11-24 11:00:10|4742.85|4742.85|4742.97|4742.97|4742.97|4742.97|4742.26|4742.26|0
1606215620000|2020-11-24 11:00:20|4743.19|4743.19|4743.25|4743.25|4743.48|4743.48|4743.19|4743.19|0
1606215630000|2020-11-24 11:00:30|4743.46|4743.46|4744.42|4744.42|4744.42|4744.42|4743.46|4743.46|0
1606215640000|2020-11-24 11:00:40|4744.12|4744.12|4743.44|4743.44|4744.42|4744.42|4743.44|4743.44|0
1606215650000|2020-11-24 11:00:50|4743.15|4743.15|4741.77|4741.77|4743.15|4743.15|4741.77|4741.77|0
1606215660000|2020-11-24 11:01:00|4742.06|4742.06|4742.25|4742.25|4742.47|4742.47|4742.03|4742.03|0
1606215670000|2020-11-24 11:01:10|4742.54|4742.54|4742.56|4742.56|4742.56|4742.56|4742.54|4742.54|0
1606215680000|2020-11-24 11:01:20|4742.27|4742.27|4742.61|4742.61|4742.61|4742.61|4742.02|4742.02|0
1606215700000|2020-11-24 11:01:40|4742.85|4742.85|4741.06|4741.06|4742.85|4742.85|4740.69|4740.69|0
1606215710000|2020-11-24 11:01:50|4740.76|4740.76|4740.97|4740.97|4741.26|4741.26|4740.76|4740.76|0
1606215720000|2020-11-24 11:02:00|4741.19|4741.19|4742.14|4742.14|4742.14|4742.14|4741.19|4741.19|0
1606215730000|2020-11-24 11:02:10|4741.92|4741.92|4743.6|4743.6|4743.6|4743.6|4741.92|4741.92|0
1606215740000|2020-11-24 11:02:20|4744.48|4744.48|4744.48|4744.48|4744.48|4744.48|4744.48|4744.48|0
1606215750000|2020-11-24 11:02:30|4745.06|4745.06|4744.31|4744.31|4745.06|4745.06|4744.31|4744.31|0
1606215760000|2020-11-24 11:02:40|4744.6|4744.6|4745.05|4745.05|4745.59|4745.59|4744.6|4744.6|0
1606215770000|2020-11-24 11:02:50|4744.76|4744.76|4744.76|4744.76|4744.76|4744.76|4744.76|4744.76|0
1606215780000|2020-11-24 11:03:00|4745.29|4745.29|4745.29|4745.29|4745.29|4745.29|4745.29|4745.29|0
1606215790000|2020-11-24 11:03:10|4745|4745|4744.2|4744.2|4745|4745|4743.98|4743.98|0
1606215800000|2020-11-24 11:03:20|4743.96|4743.96|4743.42|4743.42|4743.96|4743.96|4743.42|4743.42|0
1606215810000|2020-11-24 11:03:30|4743.72|4743.72|4743.72|4743.72|4743.72|4743.72|4743.72|4743.72|0
1606215820000|2020-11-24 11:03:40|4743.06|4743.06|4743.35|4743.35|4743.35|4743.35|4743.06|4743.06|0
1606215830000|2020-11-24 11:03:50|4743.39|4743.39|4742.55|4742.55|4743.39|4743.39|4742.55|4742.55|0
1606215840000|2020-11-24 11:04:00|4742.52|4742.52|4742.48|4742.48|4742.52|4742.52|4742.48|4742.48|0
1606215850000|2020-11-24 11:04:10|4742.96|4742.96|4744.13|4744.13|4744.13|4744.13|4742.96|4742.96|0
1606215860000|2020-11-24 11:04:20|4743.55|4743.55|4744.08|4744.08|4744.08|4744.08|4743.3|4743.3|0
1606215870000|2020-11-24 11:04:30|4744.38|4744.38|4744.81|4744.81|4744.81|4744.81|4744.38|4744.38|0
1606215890000|2020-11-24 11:04:50|4745.3|4745.3|4744.71|4744.71|4745.3|4745.3|4744.42|4744.42|0
1606215900000|2020-11-24 11:05:00|4744.42|4744.42|4743.66|4743.66|4744.64|4744.64|4743.66|4743.66|0
1606215910000|2020-11-24 11:05:10|4743.62|4743.62|4745.38|4745.38|4745.38|4745.38|4743.62|4743.62|0
1606215920000|2020-11-24 11:05:20|4745.08|4745.08|4744.41|4744.41|4745.08|4745.08|4744.13|4744.13|0
1606215930000|2020-11-24 11:05:30|4744.4|4744.4|4744.1|4744.1|4744.4|4744.4|4744.1|4744.1|0
1606215940000|2020-11-24 11:05:40|4743.13|4743.13|4742.16|4742.16|4743.13|4743.13|4742.16|4742.16|0
1606215960000|2020-11-24 11:06:00|4742.4|4742.4|4742.93|4742.93|4742.93|4742.93|4742.4|4742.4|0
1606215980000|2020-11-24 11:06:20|4742.97|4742.97|4745.38|4745.38|4745.38|4745.38|4742.97|4742.97|0
1606215990000|2020-11-24 11:06:30|4745.82|4745.82|4744.98|4744.98|4745.82|4745.82|4744.98|4744.98|0
1606216000000|2020-11-24 11:06:40|4745.42|4745.42|4744.88|4744.88|4745.42|4745.42|4744.88|4744.88|0
1606216010000|2020-11-24 11:06:50|4744.66|4744.66|4744.13|4744.13|4744.66|4744.66|4744.13|4744.13|0
1606216020000|2020-11-24 11:07:00|4744.35|4744.35|4744.35|4744.35|4744.35|4744.35|4744.35|4744.35|0
1606216030000|2020-11-24 11:07:10|4744.64|4744.64|4745.37|4745.37|4745.37|4745.37|4744.2|4744.2|0
1606216040000|2020-11-24 11:07:20|4745.58|4745.58|4745.88|4745.88|4746.1|4746.1|4745.58|4745.58|0
1606216050000|2020-11-24 11:07:30|4745.66|4745.66|4747.92|4747.92|4747.93|4747.93|4745.66|4745.66|0
1606216060000|2020-11-24 11:07:40|4747.94|4747.94|4747.87|4747.87|4748.16|4748.16|4747.87|4747.87|0
1606216070000|2020-11-24 11:07:50|4747.65|4747.65|4747.65|4747.65|4747.65|4747.65|4747.65|4747.65|0
1606216100000|2020-11-24 11:08:20|4748.24|4748.24|4748.24|4748.24|4748.24|4748.24|4748.24|4748.24|0
1606216120000|2020-11-24 11:08:40|4748.48|4748.48|4748.77|4748.77|4748.77|4748.77|4748.48|4748.48|0
1606216140000|2020-11-24 11:09:00|4748.48|4748.48|4748.72|4748.72|4748.72|4748.72|4748.48|4748.48|0
1606216150000|2020-11-24 11:09:10|4749.02|4749.02|4749.38|4749.38|4749.38|4749.38|4748.72|4748.72|0
1606216160000|2020-11-24 11:09:20|4749.09|4749.09|4749.09|4749.09|4749.09|4749.09|4749.09|4749.09|0
1606216170000|2020-11-24 11:09:30|4748.43|4748.43|4748.65|4748.65|4749.09|4749.09|4748.43|4748.43|0
1606216180000|2020-11-24 11:09:40|4748.89|4748.89|4750.13|4750.13|4750.13|4750.13|4748.89|4748.89|0
1606216190000|2020-11-24 11:09:50|4750.35|4750.35|4750.79|4750.79|4750.79|4750.79|4750.35|4750.35|0
1606216200000|2020-11-24 11:10:00|4751.01|4751.01|4751.23|4751.23|4751.23|4751.23|4751.01|4751.01|0
1606216210000|2020-11-24 11:10:10|4751.01|4751.01|4752.47|4752.47|4752.47|4752.47|4751.01|4751.01|0
1606216220000|2020-11-24 11:10:20|4752.49|4752.49|4751.66|4751.66|4752.49|4752.49|4751.61|4751.61|0
1606216230000|2020-11-24 11:10:30|4751.59|4751.59|4751.59|4751.59|4751.59|4751.59|4751.59|4751.59|0
1606216240000|2020-11-24 11:10:40|4751.01|4751.01|4751.01|4751.01|4751.01|4751.01|4750.42|4750.42|0
1606216250000|2020-11-24 11:10:50|4751.44|4751.44|4752.51|4752.51|4752.51|4752.51|4751.44|4751.44|0
1606216260000|2020-11-24 11:11:00|4752.76|4752.76|4752.22|4752.22|4752.76|4752.76|4752.22|4752.22|0
1606216270000|2020-11-24 11:11:10|4751.93|4751.93|4751.15|4751.15|4751.93|4751.93|4751.15|4751.15|0
1606216280000|2020-11-24 11:11:20|4750.86|4750.86|4750.86|4750.86|4750.86|4750.86|4750.86|4750.86|0
1606216300000|2020-11-24 11:11:40|4750.27|4750.27|4749.98|4749.98|4750.56|4750.56|4749.98|4749.98|0
1606216310000|2020-11-24 11:11:50|4749.69|4749.69|4747.16|4747.16|4749.69|4749.69|4746.91|4746.91|0
1606216320000|2020-11-24 11:12:00|4746.86|4746.86|4746.89|4746.89|4746.89|4746.89|4746.86|4746.86|0
1606216330000|2020-11-24 11:12:10|4746.6|4746.6|4746.11|4746.11|4746.6|4746.6|4746.11|4746.11|0
1606216340000|2020-11-24 11:12:20|4746.41|4746.41|4746.11|4746.11|4746.41|4746.41|4746.11|4746.11|0
1606216350000|2020-11-24 11:12:30|4745.82|4745.82|4745.82|4745.82|4745.82|4745.82|4745.82|4745.82|0
1606216360000|2020-11-24 11:12:40|4745.77|4745.77|4745.77|4745.77|4745.77|4745.77|4745.77|4745.77|0
1606216370000|2020-11-24 11:12:50|4745.23|4745.23|4745.01|4745.01|4745.23|4745.23|4745.01|4745.01|0
1606216380000|2020-11-24 11:13:00|4744.72|4744.72|4744.23|4744.23|4744.72|4744.72|4744.23|4744.23|0
1606216390000|2020-11-24 11:13:10|4743.75|4743.75|4748.17|4748.17|4748.44|4748.44|4743.46|4743.46|0
1606216400000|2020-11-24 11:13:20|4748.18|4748.18|4747.97|4747.97|4748.19|4748.19|4747.97|4747.97|0
1606216410000|2020-11-24 11:13:30|4747.49|4747.49|4746.49|4746.49|4747.49|4747.49|4746.49|4746.49|0
1606216420000|2020-11-24 11:13:40|4746.97|4746.97|4746.97|4746.97|4746.97|4746.97|4746.97|4746.97|0
1606216430000|2020-11-24 11:13:50|4747.41|4747.41|4748.44|4748.44|4748.44|4748.44|4747.41|4747.41|0
1606216440000|2020-11-24 11:14:00|4747.85|4747.85|4745.95|4745.95|4747.85|4747.85|4745.74|4745.74|0
1606216450000|2020-11-24 11:14:10|4745.99|4745.99|4745.99|4745.99|4745.99|4745.99|4745.99|4745.99|0
1606216460000|2020-11-24 11:14:20|4745.5|4745.5|4744.95|4744.95|4745.53|4745.53|4744.95|4744.95|0
1606216470000|2020-11-24 11:14:30|4745.24|4745.24|4745.24|4745.24|4745.24|4745.24|4745.24|4745.24|0
1606216480000|2020-11-24 11:14:40|4745.21|4745.21|4744.12|4744.12|4745.24|4745.24|4744.12|4744.12|0
1606216490000|2020-11-24 11:14:50|4743.83|4743.83|4743.02|4743.02|4743.86|4743.86|4743.02|4743.02|0
1606216500000|2020-11-24 11:15:00|4742.58|4742.58|4741.36|4741.36|4742.58|4742.58|4741.15|4741.15|0
1606216510000|2020-11-24 11:15:10|4741.3|4741.3|4743.19|4743.19|4743.19|4743.19|4741.3|4741.3|0
1606216520000|2020-11-24 11:15:20|4743.48|4743.48|4743.39|4743.39|4744.07|4744.07|4743.39|4743.39|0
1606216530000|2020-11-24 11:15:30|4742.8|4742.8|4743.94|4743.94|4743.94|4743.94|4742.8|4742.8|0
1606216550000|2020-11-24 11:15:50|4744.53|4744.53|4744.48|4744.48|4744.53|4744.53|4744.04|4744.04|0
1606216560000|2020-11-24 11:16:00|4744.24|4744.24|4742.31|4742.31|4744.24|4744.24|4742.31|4742.31|0
1606216570000|2020-11-24 11:16:10|4742.61|4742.61|4741.88|4741.88|4742.61|4742.61|4741.88|4741.88|0
1606216580000|2020-11-24 11:16:20|4741.59|4741.59|4739.37|4739.37|4741.59|4741.59|4739.37|4739.37|0
1606216590000|2020-11-24 11:16:30|4739.67|4739.67|4738.04|4738.04|4739.67|4739.67|4738.04|4738.04|0
1606216600000|2020-11-24 11:16:40|4737.16|4737.16|4737.16|4737.16|4737.16|4737.16|4737.16|4737.16|0
1606216610000|2020-11-24 11:16:50|4737.14|4737.14|4736.93|4736.93|4737.14|4737.14|4736.68|4736.68|0
1606216630000|2020-11-24 11:17:10|4737.36|4737.36|4737.85|4737.85|4737.85|4737.85|4737.36|4737.36|0
1606216640000|2020-11-24 11:17:20|4738.14|4738.14|4738.73|4738.73|4738.73|4738.73|4738.14|4738.14|0
1606216650000|2020-11-24 11:17:30|4739.02|4739.02|4739.37|4739.37|4739.7|4739.7|4739.02|4739.02|0
1606216670000|2020-11-24 11:17:50|4739.85|4739.85|4739.42|4739.42|4739.85|4739.85|4739.13|4739.13|0
1606216680000|2020-11-24 11:18:00|4739.66|4739.66|4739.95|4739.95|4739.95|4739.95|4739.66|4739.66|0
1606216700000|2020-11-24 11:18:20|4739.66|4739.66|4739.88|4739.88|4739.88|4739.88|4739.44|4739.44|0
1606216710000|2020-11-24 11:18:30|4739.66|4739.66|4739.66|4739.66|4739.66|4739.66|4739.66|4739.66|0
1606216720000|2020-11-24 11:18:40|4739.42|4739.42|4739.46|4739.46|4739.46|4739.46|4739.42|4739.42|0
1606216730000|2020-11-24 11:18:50|4739.75|4739.75|4740.27|4740.27|4740.29|4740.29|4739.75|4739.75|0
1606216740000|2020-11-24 11:19:00|4740.51|4740.51|4741.85|4741.85|4741.85|4741.85|4740.51|4740.51|0
1606216750000|2020-11-24 11:19:10|4742.14|4742.14|4742.44|4742.44|4742.73|4742.73|4742.14|4742.14|0
1606216760000|2020-11-24 11:19:20|4742.19|4742.19|4743.51|4743.51|4743.51|4743.51|4742.19|4742.19|0
1606216770000|2020-11-24 11:19:30|4744.16|4744.16|4743.85|4743.85|4744.16|4744.16|4743.85|4743.85|0
1606216780000|2020-11-24 11:19:40|4743.36|4743.36|4744|4744|4744|4744|4743.26|4743.26|0
1606216790000|2020-11-24 11:19:50|4743.56|4743.56|4743.56|4743.56|4743.56|4743.56|4743.56|4743.56|0
1606216800000|2020-11-24 11:20:00|4743.26|4743.26|4742.97|4742.97|4743.26|4743.26|4742.97|4742.97|0
1606216810000|2020-11-24 11:20:10|4742.53|4742.53|4742.53|4742.53|4742.53|4742.53|4742.53|4742.53|0
1606216840000|2020-11-24 11:20:40|4742.05|4742.05|4742.05|4742.05|4742.05|4742.05|4742.05|4742.05|0
1606216850000|2020-11-24 11:20:50|4741.81|4741.81|4741.59|4741.59|4741.81|4741.81|4741.59|4741.59|0
1606216860000|2020-11-24 11:21:00|4741.57|4741.57|4741.57|4741.57|4741.57|4741.57|4741.57|4741.57|0
1606216870000|2020-11-24 11:21:10|4740.6|4740.6|4740.02|4740.02|4740.6|4740.6|4739.48|4739.48|0
1606216880000|2020-11-24 11:21:20|4740.94|4740.94|4742.96|4742.96|4742.96|4742.96|4740.94|4740.94|0
1606216900000|2020-11-24 11:21:40|4743.45|4743.45|4743.76|4743.76|4743.76|4743.76|4743.45|4743.45|0
1606216910000|2020-11-24 11:21:50|4743.47|4743.47|4743.76|4743.76|4743.76|4743.76|4743.47|4743.47|0
1606216920000|2020-11-24 11:22:00|4743.78|4743.78|4744.72|4744.72|4744.72|4744.72|4743.75|4743.75|0
1606216930000|2020-11-24 11:22:10|4745.31|4745.31|4745.01|4745.01|4745.31|4745.31|4745.01|4745.01|0
1606216940000|2020-11-24 11:22:20|4746.81|4746.81|4747.25|4747.25|4747.25|4747.25|4746.81|4746.81|0
1606216950000|2020-11-24 11:22:30|4747.73|4747.73|4749.05|4749.05|4749.05|4749.05|4747.73|4747.73|0
1606216960000|2020-11-24 11:22:40|4749.64|4749.64|4749.59|4749.59|4749.64|4749.64|4749.34|4749.34|0
1606216970000|2020-11-24 11:22:50|4749.9|4749.9|4750.58|4750.58|4750.58|4750.58|4749.9|4749.9|0
1606216990000|2020-11-24 11:23:10|4750.29|4750.29|4750.29|4750.29|4750.29|4750.29|4750.29|4750.29|0
1606217000000|2020-11-24 11:23:20|4750.22|4750.22|4750.22|4750.22|4750.22|4750.22|4750.22|4750.22|0
1606217010000|2020-11-24 11:23:30|4750.46|4750.46|4750.88|4750.88|4750.88|4750.88|4750.22|4750.22|0
1606217020000|2020-11-24 11:23:40|4750.34|4750.34|4747.25|4747.25|4750.34|4750.34|4747.25|4747.25|0
1606217030000|2020-11-24 11:23:50|4747.74|4747.74|4747.74|4747.74|4747.74|4747.74|4747.74|4747.74|0
1606217040000|2020-11-24 11:24:00|4748.03|4748.03|4748.49|4748.49|4748.49|4748.49|4748.01|4748.01|0
1606217050000|2020-11-24 11:24:10|4748.73|4748.73|4749.7|4749.7|4749.7|4749.7|4748.73|4748.73|0
1606217060000|2020-11-24 11:24:20|4750|4750|4750|4750|4750|4750|4750|4750|0
1606217070000|2020-11-24 11:24:30|4749.75|4749.75|4749.75|4749.75|4749.75|4749.75|4749.75|4749.75|0
1606217080000|2020-11-24 11:24:40|4749.27|4749.27|4749.31|4749.31|4749.31|4749.31|4749.27|4749.27|0
1606217090000|2020-11-24 11:24:50|4749.6|4749.6|4750.43|4750.43|4750.43|4750.43|4749.6|4749.6|0
1606217110000|2020-11-24 11:25:10|4750.14|4750.14|4750.14|4750.14|4750.14|4750.14|4750.14|4750.14|0
1606217120000|2020-11-24 11:25:20|4750.43|4750.43|4750.43|4750.43|4750.43|4750.43|4750.43|4750.43|0
1606217150000|2020-11-24 11:25:50|4750.46|4750.46|4751.7|4751.7|4751.7|4751.7|4750.46|4750.46|0
1606217160000|2020-11-24 11:26:00|4751.45|4751.45|4748.44|4748.44|4751.45|4751.45|4747.85|4747.85|0
1606217180000|2020-11-24 11:26:20|4748.73|4748.73|4748.44|4748.44|4748.73|4748.73|4748.44|4748.44|0
1606217190000|2020-11-24 11:26:30|4748.14|4748.14|4747.95|4747.95|4748.44|4748.44|4747.66|4747.66|0
1606217210000|2020-11-24 11:26:50|4748.44|4748.44|4749.12|4749.12|4749.12|4749.12|4748.44|4748.44|0
1606217220000|2020-11-24 11:27:00|4748.83|4748.83|4749.42|4749.42|4749.42|4749.42|4748.83|4748.83|0
1606217230000|2020-11-24 11:27:10|4748.74|4748.74|4748.2|4748.2|4748.74|4748.74|4748.2|4748.2|0
1606217250000|2020-11-24 11:27:30|4747.96|4747.96|4747.49|4747.49|4747.96|4747.96|4747.01|4747.01|0
1606217260000|2020-11-24 11:27:40|4747.19|4747.19|4747.19|4747.19|4747.19|4747.19|4747.19|4747.19|0
1606217270000|2020-11-24 11:27:50|4746.95|4746.95|4747.97|4747.97|4747.97|4747.97|4746.95|4746.95|0
1606217280000|2020-11-24 11:28:00|4748.56|4748.56|4748.56|4748.56|4748.56|4748.56|4748.56|4748.56|0
1606217290000|2020-11-24 11:28:10|4750.33|4750.33|4749.46|4749.46|4750.33|4750.33|4749.46|4749.46|0
1606217300000|2020-11-24 11:28:20|4750.04|4750.04|4750.31|4750.31|4750.31|4750.31|4749.82|4749.82|0
1606217310000|2020-11-24 11:28:30|4750.27|4750.27|4750.27|4750.27|4750.27|4750.27|4750.27|4750.27|0
1606217320000|2020-11-24 11:28:40|4751.15|4751.15|4751.15|4751.15|4751.15|4751.15|4751.15|4751.15|0
1606217330000|2020-11-24 11:28:50|4751.59|4751.59|4751.59|4751.59|4751.59|4751.59|4751.59|4751.59|0
1606217340000|2020-11-24 11:29:00|4752.47|4752.47|4753.47|4753.47|4753.68|4753.68|4752.47|4752.47|0
1606217350000|2020-11-24 11:29:10|4752.98|4752.98|4753.27|4753.27|4753.27|4753.27|4752.98|4752.98|0
1606217370000|2020-11-24 11:29:30|4753.56|4753.56|4753.86|4753.86|4753.86|4753.86|4753.56|4753.56|0
1606217380000|2020-11-24 11:29:40|4754.29|4754.29|4755.26|4755.26|4755.26|4755.26|4754.29|4754.29|0
1606217390000|2020-11-24 11:29:50|4755.02|4755.02|4755.89|4755.89|4755.89|4755.89|4755.02|4755.02|0
1606217420000|2020-11-24 11:30:20|4756.14|4756.14|4756.14|4756.14|4756.14|4756.14|4756.14|4756.14|0
1606217430000|2020-11-24 11:30:30|4756.43|4756.43|4756.43|4756.43|4756.43|4756.43|4756.43|4756.43|0
1606217460000|2020-11-24 11:31:00|4756.19|4756.19|4755.73|4755.73|4756.19|4756.19|4755.73|4755.73|0
1606217470000|2020-11-24 11:31:10|4755.24|4755.24|4754|4754|4755.24|4755.24|4754|4754|0
1606217480000|2020-11-24 11:31:20|4753.03|4753.03|4752.59|4752.59|4753.03|4753.03|4752.59|4752.59|0
1606217490000|2020-11-24 11:31:30|4752|4752|4752|4752|4752.3|4752.3|4752|4752|0
1606217500000|2020-11-24 11:31:40|4751.71|4751.71|4752.88|4752.88|4752.88|4752.88|4751.52|4751.52|0
1606217520000|2020-11-24 11:32:00|4752.4|4752.4|4753.13|4753.13|4753.13|4753.13|4751.96|4751.96|0
1606217530000|2020-11-24 11:32:10|4753.42|4753.42|4753.71|4753.71|4753.71|4753.71|4753.42|4753.42|0
1606217540000|2020-11-24 11:32:20|4753.42|4753.42|4752|4752|4753.42|4753.42|4752|4752|0
1606217550000|2020-11-24 11:32:30|4751.57|4751.57|4751.57|4751.57|4751.57|4751.57|4751.57|4751.57|0
1606217560000|2020-11-24 11:32:40|4751.32|4751.32|4751.32|4751.32|4751.32|4751.32|4751.32|4751.32|0
1606217570000|2020-11-24 11:32:50|4751.54|4751.54|4752.66|4752.66|4752.66|4752.66|4751.54|4751.54|0
1606217580000|2020-11-24 11:33:00|4752.23|4752.23|4751.05|4751.05|4752.23|4752.23|4751.05|4751.05|0
1606217590000|2020-11-24 11:33:10|4751.45|4751.45|4752.61|4752.61|4752.61|4752.61|4751.45|4751.45|0
1606217600000|2020-11-24 11:33:20|4752.32|4752.32|4752.93|4752.93|4752.93|4752.93|4752.03|4752.03|0
1606217610000|2020-11-24 11:33:30|4752.63|4752.63|4751.76|4751.76|4752.63|4752.63|4751.76|4751.76|0
1606217620000|2020-11-24 11:33:40|4752.05|4752.05|4751.56|4751.56|4752.05|4752.05|4751.56|4751.56|0
1606217630000|2020-11-24 11:33:50|4751.48|4751.48|4746.77|4746.77|4751.48|4751.48|4746.48|4746.48|0
1606217640000|2020-11-24 11:34:00|4744.78|4744.78|4745.02|4745.02|4745.51|4745.51|4744.78|4744.78|0
1606217650000|2020-11-24 11:34:10|4745.06|4745.06|4745.56|4745.56|4745.56|4745.56|4745.06|4745.06|0
1606217660000|2020-11-24 11:34:20|4745.86|4745.86|4745.86|4745.86|4745.86|4745.86|4745.86|4745.86|0
1606217670000|2020-11-24 11:34:30|4745.13|4745.13|4743.67|4743.67|4745.13|4745.13|4743.67|4743.67|0
1606217680000|2020-11-24 11:34:40|4743.45|4743.45|4742.72|4742.72|4743.45|4743.45|4742.72|4742.72|0
1606217690000|2020-11-24 11:34:50|4742.23|4742.23|4741.49|4741.49|4742.23|4742.23|4741.49|4741.49|0
1606217700000|2020-11-24 11:35:00|4741.2|4741.2|4742.46|4742.46|4742.46|4742.46|4741.2|4741.2|0
1606217720000|2020-11-24 11:35:20|4741.73|4741.73|4741.71|4741.71|4741.92|4741.92|4741.44|4741.44|0
1606217730000|2020-11-24 11:35:30|4741.81|4741.81|4741.49|4741.49|4741.81|4741.81|4741.49|4741.49|0
1606217740000|2020-11-24 11:35:40|4741.24|4741.24|4741.59|4741.59|4741.59|4741.59|4741.24|4741.24|0
1606217750000|2020-11-24 11:35:50|4741.89|4741.89|4742.35|4742.35|4742.35|4742.35|4741.89|4741.89|0
1606217760000|2020-11-24 11:36:00|4742.64|4742.64|4742.64|4742.64|4742.64|4742.64|4742.64|4742.64|0
1606217770000|2020-11-24 11:36:10|4743.13|4743.13|4743.13|4743.13|4743.13|4743.13|4743.13|4743.13|0
1606217780000|2020-11-24 11:36:20|4743.42|4743.42|4742.94|4742.94|4743.42|4743.42|4742.94|4742.94|0
1606217790000|2020-11-24 11:36:30|4742.96|4742.96|4742.85|4742.85|4742.96|4742.96|4742.85|4742.85|0
1606217800000|2020-11-24 11:36:40|4742.61|4742.61|4742.34|4742.34|4742.61|4742.61|4742.32|4742.32|0
1606217810000|2020-11-24 11:36:50|4742.1|4742.1|4740.57|4740.57|4742.1|4742.1|4740.35|4740.35|0
1606217820000|2020-11-24 11:37:00|4741.54|4741.54|4741.54|4741.54|4741.54|4741.54|4741.54|4741.54|0
1606217830000|2020-11-24 11:37:10|4741.83|4741.83|4742.05|4742.05|4742.05|4742.05|4741.83|4741.83|0
1606217840000|2020-11-24 11:37:20|4742.29|4742.29|4742.33|4742.33|4742.33|4742.33|4742.29|4742.29|0
1606217850000|2020-11-24 11:37:30|4742.62|4742.62|4744.28|4744.28|4744.28|4744.28|4742.62|4742.62|0
1606217860000|2020-11-24 11:37:40|4744.52|4744.52|4744.52|4744.52|4744.52|4744.52|4744.52|4744.52|0
1606217870000|2020-11-24 11:37:50|4744.28|4744.28|4745.36|4745.36|4745.36|4745.36|4744.28|4744.28|0
1606217880000|2020-11-24 11:38:00|4744.87|4744.87|4744.91|4744.91|4744.91|4744.91|4744.87|4744.87|0
1606217890000|2020-11-24 11:38:10|4745.21|4745.21|4745.21|4745.21|4745.21|4745.21|4745.21|4745.21|0
1606217900000|2020-11-24 11:38:20|4745.5|4745.5|4745.5|4745.5|4745.5|4745.5|4745.5|4745.5|0
1606217910000|2020-11-24 11:38:30|4745.46|4745.46|4746.49|4746.49|4746.49|4746.49|4745.46|4745.46|0
1606217920000|2020-11-24 11:38:40|4746.78|4746.78|4747.26|4747.26|4747.26|4747.26|4746.78|4746.78|0
1606217930000|2020-11-24 11:38:50|4747.7|4747.7|4748.8|4748.8|4748.8|4748.8|4747.7|4747.7|0
1606217940000|2020-11-24 11:39:00|4748.51|4748.51|4748.51|4748.51|4748.51|4748.51|4748.51|4748.51|0
1606217960000|2020-11-24 11:39:20|4748.8|4748.8|4749.68|4749.68|4749.68|4749.68|4748.8|4748.8|0
1606217970000|2020-11-24 11:39:30|4749.97|4749.97|4751.24|4751.24|4751.24|4751.24|4749.97|4749.97|0
1606217980000|2020-11-24 11:39:40|4751.54|4751.54|4753.24|4753.24|4753.24|4753.24|4751.54|4751.54|0
1606217990000|2020-11-24 11:39:50|4753.53|4753.53|4753.46|4753.46|4754.23|4754.23|4753.46|4753.46|0
1606218000000|2020-11-24 11:40:00|4753.24|4753.24|4753.82|4753.82|4753.82|4753.82|4753.24|4753.24|0
1606218010000|2020-11-24 11:40:10|4753.58|4753.58|4752.31|4752.31|4753.58|4753.58|4752.31|4752.31|0
1606218020000|2020-11-24 11:40:20|4752.07|4752.07|4752.07|4752.07|4752.07|4752.07|4752.07|4752.07|0
1606218030000|2020-11-24 11:40:30|4752.31|4752.31|4752.1|4752.1|4752.31|4752.31|4752.1|4752.1|0
1606218040000|2020-11-24 11:40:40|4752.39|4752.39|4752.33|4752.33|4752.39|4752.39|4751.6|4751.6|0
1606218060000|2020-11-24 11:41:00|4752.63|4752.63|4753.21|4753.21|4753.21|4753.21|4752.63|4752.63|0
1606218070000|2020-11-24 11:41:10|4753.27|4753.27|4753.27|4753.27|4753.27|4753.27|4753.27|4753.27|0
1606218080000|2020-11-24 11:41:20|4755.79|4755.79|4755.77|4755.77|4756.01|4756.01|4755.77|4755.77|0
1606218090000|2020-11-24 11:41:30|4755.99|4755.99|4754.14|4754.14|4755.99|4755.99|4754.14|4754.14|0
1606218100000|2020-11-24 11:41:40|4753.85|4753.85|4753.85|4753.85|4753.85|4753.85|4753.85|4753.85|0
1606218110000|2020-11-24 11:41:50|4754.14|4754.14|4755.8|4755.8|4755.8|4755.8|4754.14|4754.14|0
1606218120000|2020-11-24 11:42:00|4755.15|4755.15|4755.11|4755.11|4755.15|4755.15|4755.11|4755.11|0
1606218130000|2020-11-24 11:42:10|4755.4|4755.4|4755.4|4755.4|4755.4|4755.4|4755.4|4755.4|0
1606218140000|2020-11-24 11:42:20|4755.84|4755.84|4757.1|4757.1|4757.1|4757.1|4755.84|4755.84|0
1606218150000|2020-11-24 11:42:30|4756.86|4756.86|4756.57|4756.57|4756.86|4756.86|4756.57|4756.57|0
1606218160000|2020-11-24 11:42:40|4756.86|4756.86|4756.86|4756.86|4756.86|4756.86|4756.86|4756.86|0
1606218170000|2020-11-24 11:42:50|4755.98|4755.98|4758.32|4758.32|4758.32|4758.32|4755.98|4755.98|0
1606218180000|2020-11-24 11:43:00|4758.03|4758.03|4758.03|4758.03|4758.03|4758.03|4758.03|4758.03|0
1606218190000|2020-11-24 11:43:10|4757.59|4757.59|4757.56|4757.56|4757.59|4757.59|4757.35|4757.35|0
1606218200000|2020-11-24 11:43:20|4757.35|4757.35|4757.35|4757.35|4757.64|4757.64|4757.35|4757.35|0
1606218210000|2020-11-24 11:43:30|4756.91|4756.91|4755.45|4755.45|4757.35|4757.35|4755.16|4755.16|0
1606218220000|2020-11-24 11:43:40|4755.16|4755.16|4754.86|4754.86|4755.16|4755.16|4754.86|4754.86|0
1606218230000|2020-11-24 11:43:50|4754.38|4754.38|4755.16|4755.16|4755.16|4755.16|4754.38|4754.38|0
1606218240000|2020-11-24 11:44:00|4755.38|4755.38|4754.98|4754.98|4755.4|4755.4|4754.74|4754.74|0
1606218250000|2020-11-24 11:44:10|4754.74|4754.74|4754.79|4754.79|4755.03|4755.03|4754.52|4754.52|0
1606218260000|2020-11-24 11:44:20|4755.03|4755.03|4754.55|4754.55|4755.49|4755.49|4754.33|4754.33|0
1606218270000|2020-11-24 11:44:30|4754.33|4754.33|4756.2|4756.2|4756.64|4756.64|4754.33|4754.33|0
1606218280000|2020-11-24 11:44:40|4756.64|4756.64|4757.32|4757.32|4757.86|4757.86|4756.64|4756.64|0
1606218290000|2020-11-24 11:44:50|4757.62|4757.62|4758.2|4758.2|4758.2|4758.2|4757.32|4757.32|0
1606218310000|2020-11-24 11:45:10|4757.91|4757.91|4758.28|4758.28|4758.72|4758.72|4757.91|4757.91|0
1606218320000|2020-11-24 11:45:20|4758.04|4758.04|4758.04|4758.04|4758.04|4758.04|4758.04|4758.04|0
1606218330000|2020-11-24 11:45:30|4757.8|4757.8|4757.65|4757.65|4757.8|4757.8|4757.36|4757.36|0
1606218350000|2020-11-24 11:45:50|4757.07|4757.07|4757.36|4757.36|4757.36|4757.36|4757.07|4757.07|0
1606218360000|2020-11-24 11:46:00|4757.95|4757.95|4757.95|4757.95|4757.95|4757.95|4757.95|4757.95|0
1606218370000|2020-11-24 11:46:10|4757.65|4757.65|4757.65|4757.65|4757.65|4757.65|4757.65|4757.65|0
1606218380000|2020-11-24 11:46:20|4757.87|4757.87|4757.63|4757.63|4757.87|4757.87|4757.63|4757.63|0
1606218390000|2020-11-24 11:46:30|4757.92|4757.92|4758.97|4758.97|4758.97|4758.97|4757.92|4757.92|0
1606218400000|2020-11-24 11:46:40|4759.19|4759.19|4759.92|4759.92|4760.21|4760.21|4759.19|4759.19|0
1606218410000|2020-11-24 11:46:50|4759.43|4759.43|4759.43|4759.43|4759.43|4759.43|4759.43|4759.43|0
1606218420000|2020-11-24 11:47:00|4758.77|4758.77|4759.45|4759.45|4759.45|4759.45|4758.77|4758.77|0
1606218430000|2020-11-24 11:47:10|4759.75|4759.75|4760.04|4760.04|4760.04|4760.04|4759.75|4759.75|0
1606218440000|2020-11-24 11:47:20|4759.99|4759.99|4759.29|4759.29|4760.02|4760.02|4759.29|4759.29|0
1606218450000|2020-11-24 11:47:30|4759.28|4759.28|4759.28|4759.28|4759.28|4759.28|4759.28|4759.28|0
1606218460000|2020-11-24 11:47:40|4759.04|4759.04|4759.04|4759.04|4759.04|4759.04|4759.04|4759.04|0
1606218470000|2020-11-24 11:47:50|4759.33|4759.33|4759.63|4759.63|4759.63|4759.63|4759.33|4759.33|0
1606218480000|2020-11-24 11:48:00|4759.87|4759.87|4759.58|4759.58|4759.87|4759.87|4759.58|4759.58|0
1606218490000|2020-11-24 11:48:10|4759.28|4759.28|4760.78|4760.78|4760.78|4760.78|4759.28|4759.28|0
1606218510000|2020-11-24 11:48:30|4760.54|4760.54|4759.44|4759.44|4760.54|4760.54|4759.18|4759.18|0
1606218520000|2020-11-24 11:48:40|4759.73|4759.73|4760.19|4760.19|4760.19|4760.19|4759.73|4759.73|0
1606218530000|2020-11-24 11:48:50|4760.21|4760.21|4760.17|4760.17|4760.21|4760.21|4760.17|4760.17|0
1606218540000|2020-11-24 11:49:00|4759.88|4759.88|4760.34|4760.34|4760.34|4760.34|4759.88|4759.88|0
1606218560000|2020-11-24 11:49:20|4760.63|4760.63|4761.24|4761.24|4761.9|4761.9|4760.63|4760.63|0
1606218570000|2020-11-24 11:49:30|4761|4761|4759.79|4759.79|4761|4761|4759.79|4759.79|0
1606218580000|2020-11-24 11:49:40|4759.9|4759.9|4760.22|4760.22|4760.22|4760.22|4759.9|4759.9|0
1606218590000|2020-11-24 11:49:50|4759.98|4759.98|4759.52|4759.52|4759.98|4759.98|4759.3|4759.3|0
1606218600000|2020-11-24 11:50:00|4760.3|4760.3|4760.06|4760.06|4760.3|4760.3|4760.04|4760.04|0
1606218610000|2020-11-24 11:50:10|4760.3|4760.3|4760.28|4760.28|4760.35|4760.35|4760.06|4760.06|0
1606218620000|2020-11-24 11:50:20|4760.52|4760.52|4761.33|4761.33|4761.33|4761.33|4760.52|4760.52|0
1606218630000|2020-11-24 11:50:30|4761.34|4761.34|4762.46|4762.46|4762.46|4762.46|4761.31|4761.31|0
1606218640000|2020-11-24 11:50:40|4762.75|4762.75|4762.56|4762.56|4763.04|4763.04|4762.56|4762.56|0
1606218650000|2020-11-24 11:50:50|4762.34|4762.34|4760.81|4760.81|4762.34|4762.34|4759.83|4759.83|0
1606218660000|2020-11-24 11:51:00|4760.59|4760.59|4761.97|4761.97|4762.26|4762.26|4760.59|4760.59|0
1606218670000|2020-11-24 11:51:10|4762.21|4762.21|4762.18|4762.18|4762.21|4762.21|4762.18|4762.18|0
1606218680000|2020-11-24 11:51:20|4761.94|4761.94|4762.15|4762.15|4762.15|4762.15|4761.9|4761.9|0
1606218690000|2020-11-24 11:51:30|4761.9|4761.9|4763.02|4763.02|4763.02|4763.02|4761.9|4761.9|0
1606218700000|2020-11-24 11:51:40|4762.98|4762.98|4763.9|4763.9|4764.17|4764.17|4762.96|4762.96|0
1606218720000|2020-11-24 11:52:00|4763.69|4763.69|4764.34|4764.34|4764.34|4764.34|4763.69|4763.69|0
1606218730000|2020-11-24 11:52:10|4764.58|4764.58|4764.85|4764.85|4764.85|4764.85|4764.37|4764.37|0
1606218740000|2020-11-24 11:52:20|4765.14|4765.14|4764.15|4764.15|4765.14|4765.14|4764.15|4764.15|0
1606218750000|2020-11-24 11:52:30|4763.93|4763.93|4763.47|4763.47|4763.93|4763.93|4763.44|4763.44|0
1606218760000|2020-11-24 11:52:40|4761.69|4761.69|4761.4|4761.4|4761.69|4761.69|4761.4|4761.4|0
1606218770000|2020-11-24 11:52:50|4761.88|4761.88|4762.18|4762.18|4762.18|4762.18|4761.88|4761.88|0
1606218780000|2020-11-24 11:53:00|4761.93|4761.93|4761.93|4761.93|4761.93|4761.93|4761.93|4761.93|0
1606218790000|2020-11-24 11:53:10|4762.18|4762.18|4762.64|4762.64|4762.64|4762.64|4762.18|4762.18|0
1606218800000|2020-11-24 11:53:20|4762.4|4762.4|4762.69|4762.69|4762.69|4762.69|4762.4|4762.4|0
1606218810000|2020-11-24 11:53:30|4762.4|4762.4|4762.09|4762.09|4762.4|4762.4|4762.09|4762.09|0
1606218820000|2020-11-24 11:53:40|4761.6|4761.6|4761.63|4761.63|4761.63|4761.63|4761.6|4761.6|0
1606218830000|2020-11-24 11:53:50|4761.41|4761.41|4761.99|4761.99|4761.99|4761.99|4761.41|4761.41|0
1606218840000|2020-11-24 11:54:00|4762.48|4762.48|4762.48|4762.48|4762.48|4762.48|4762.48|4762.48|0
1606218850000|2020-11-24 11:54:10|4763.14|4763.14|4763.62|4763.62|4763.62|4763.62|4763.14|4763.14|0
1606218860000|2020-11-24 11:54:20|4763.84|4763.84|4763.84|4763.84|4763.84|4763.84|4763.84|4763.84|0
1606218870000|2020-11-24 11:54:30|4764.32|4764.32|4764.32|4764.32|4764.32|4764.32|4764.32|4764.32|0
1606218880000|2020-11-24 11:54:40|4763.45|4763.45|4761.3|4761.3|4763.45|4763.45|4761.3|4761.3|0
1606218890000|2020-11-24 11:54:50|4761.06|4761.06|4761.49|4761.49|4761.49|4761.49|4760.23|4760.23|0
1606218900000|2020-11-24 11:55:00|4761.25|4761.25|4759.54|4759.54|4761.25|4761.25|4759.54|4759.54|0
1606218910000|2020-11-24 11:55:10|4759.25|4759.25|4758.35|4758.35|4759.47|4759.47|4758.35|4758.35|0
1606218920000|2020-11-24 11:55:20|4758.59|4758.59|4757.15|4757.15|4758.59|4758.59|4757.15|4757.15|0
1606218930000|2020-11-24 11:55:30|4756.94|4756.94|4757.37|4757.37|4757.37|4757.37|4756.94|4756.94|0
1606218940000|2020-11-24 11:55:40|4756.89|4756.89|4755.57|4755.57|4757.11|4757.11|4755.57|4755.57|0
1606218950000|2020-11-24 11:55:50|4755.33|4755.33|4755.33|4755.33|4755.33|4755.33|4755.33|4755.33|0
1606218960000|2020-11-24 11:56:00|4755.11|4755.11|4756.28|4756.28|4756.28|4756.28|4755.11|4755.11|0
1606218970000|2020-11-24 11:56:10|4756.03|4756.03|4755.79|4755.79|4756.03|4756.03|4755.79|4755.79|0
1606218980000|2020-11-24 11:56:20|4755.35|4755.35|4755.01|4755.01|4755.59|4755.59|4755.01|4755.01|0
1606218990000|2020-11-24 11:56:30|4755.3|4755.3|4755.3|4755.3|4755.3|4755.3|4755.3|4755.3|0
1606219000000|2020-11-24 11:56:40|4755.5|4755.5|4752.75|4752.75|4755.83|4755.83|4752.75|4752.75|0
1606219010000|2020-11-24 11:56:50|4752.97|4752.97|4755.55|4755.55|4755.55|4755.55|4752.09|4752.09|0
1606219020000|2020-11-24 11:57:00|4755.84|4755.84|4755.84|4755.84|4755.84|4755.84|4755.84|4755.84|0
1606219030000|2020-11-24 11:57:10|4756.14|4756.14|4759.36|4759.36|4759.36|4759.36|4756.14|4756.14|0
1606219040000|2020-11-24 11:57:20|4759.4|4759.4|4759.45|4759.45|4759.45|4759.45|4759.4|4759.4|0
1606219050000|2020-11-24 11:57:30|4759.69|4759.69|4759.69|4759.69|4759.69|4759.69|4759.69|4759.69|0
1606219070000|2020-11-24 11:57:50|4759.94|4759.94|4761.52|4761.52|4761.52|4761.52|4759.42|4759.42|0
1606219080000|2020-11-24 11:58:00|4761.3|4761.3|4761.73|4761.73|4761.74|4761.74|4761.3|4761.3|0
1606219090000|2020-11-24 11:58:10|4761.44|4761.44|4761.44|4761.44|4761.44|4761.44|4761.44|4761.44|0
1606219100000|2020-11-24 11:58:20|4761.39|4761.39|4761.44|4761.44|4761.68|4761.68|4761.39|4761.39|0
1606219120000|2020-11-24 11:58:40|4761.2|4761.2|4760.98|4760.98|4761.2|4761.2|4760.98|4760.98|0
1606219130000|2020-11-24 11:58:50|4761.22|4761.22|4761.46|4761.46|4761.46|4761.46|4761.22|4761.22|0
1606219140000|2020-11-24 11:59:00|4760.93|4760.93|4760.71|4760.71|4760.93|4760.93|4760.71|4760.71|0
1606219150000|2020-11-24 11:59:10|4760.42|4760.42|4758.37|4758.37|4760.42|4760.42|4758.37|4758.37|0
1606219160000|2020-11-24 11:59:20|4758.67|4758.67|4758.91|4758.91|4758.91|4758.91|4758.67|4758.67|0
1606219180000|2020-11-24 11:59:40|4759.2|4759.2|4760.01|4760.01|4760.01|4760.01|4759.2|4759.2|0
1606219190000|2020-11-24 11:59:50|4760.49|4760.49|4760.76|4760.76|4760.76|4760.76|4760.01|4760.01|0
1606219200000|2020-11-24 12:00:00|4761.25|4761.25|4758.96|4758.96|4761.25|4761.25|4758.96|4758.96|0
1606219210000|2020-11-24 12:00:10|4757.64|4757.64|4755.89|4755.89|4757.93|4757.93|4755.89|4755.89|0
1606219220000|2020-11-24 12:00:20|4755.6|4755.6|4754.73|4754.73|4755.6|4755.6|4754.73|4754.73|0
1606219230000|2020-11-24 12:00:30|4754.44|4754.44|4755.32|4755.32|4755.32|4755.32|4754.44|4754.44|0
1606219240000|2020-11-24 12:00:40|4754.66|4754.66|4755.59|4755.59|4755.59|4755.59|4754.66|4754.66|0
1606219250000|2020-11-24 12:00:50|4755|4755|4755.7|4755.7|4755.95|4755.95|4755|4755|0
1606219270000|2020-11-24 12:01:10|4756.14|4756.14|4753.66|4753.66|4756.14|4756.14|4753.66|4753.66|0
1606219280000|2020-11-24 12:01:20|4753.87|4753.87|4755.27|4755.27|4755.27|4755.27|4753.39|4753.39|0
1606219290000|2020-11-24 12:01:30|4755.92|4755.92|4757.48|4757.48|4757.48|4757.48|4755.92|4755.92|0
1606219300000|2020-11-24 12:01:40|4756.89|4756.89|4756.82|4756.82|4756.89|4756.89|4756.6|4756.6|0
1606219310000|2020-11-24 12:01:50|4757.11|4757.11|4757.14|4757.14|4757.14|4757.14|4757.11|4757.11|0
1606219320000|2020-11-24 12:02:00|4757.44|4757.44|4757.39|4757.39|4757.68|4757.68|4757.39|4757.39|0
1606219330000|2020-11-24 12:02:10|4756.9|4756.9|4756.32|4756.32|4756.9|4756.9|4756.32|4756.32|0
1606219340000|2020-11-24 12:02:20|4756.02|4756.02|4756.02|4756.02|4756.02|4756.02|4756.02|4756.02|0
1606219350000|2020-11-24 12:02:30|4755.58|4755.58|4755.58|4755.58|4755.58|4755.58|4755.58|4755.58|0
1606219360000|2020-11-24 12:02:40|4754.71|4754.71|4755.29|4755.29|4755.29|4755.29|4754.41|4754.41|0
1606219370000|2020-11-24 12:02:50|4755|4755|4755.22|4755.22|4755.46|4755.46|4755|4755|0
1606219380000|2020-11-24 12:03:00|4755.7|4755.7|4755.7|4755.7|4755.7|4755.7|4755.7|4755.7|0
1606219390000|2020-11-24 12:03:10|4756|4756|4755.22|4755.22|4756|4756|4755.22|4755.22|0
1606219400000|2020-11-24 12:03:20|4754.92|4754.92|4754.92|4754.92|4754.92|4754.92|4754.92|4754.92|0
1606219410000|2020-11-24 12:03:30|4754.63|4754.63|4754.32|4754.32|4754.63|4754.63|4754.32|4754.32|0
1606219420000|2020-11-24 12:03:40|4754.11|4754.11|4754.35|4754.35|4754.35|4754.35|4754.11|4754.11|0
1606219430000|2020-11-24 12:03:50|4754.32|4754.32|4754.91|4754.91|4754.91|4754.91|4754.32|4754.32|0
1606219440000|2020-11-24 12:04:00|4755.2|4755.2|4755.2|4755.2|4755.2|4755.2|4755.2|4755.2|0
1606219450000|2020-11-24 12:04:10|4756.1|4756.1|4755.88|4755.88|4756.54|4756.54|4755.88|4755.88|0
1606219460000|2020-11-24 12:04:20|4756.32|4756.32|4757.76|4757.76|4757.76|4757.76|4756.32|4756.32|0
1606219470000|2020-11-24 12:04:30|4757.32|4757.32|4756.49|4756.49|4757.32|4757.32|4756.49|4756.49|0
1606219490000|2020-11-24 12:04:50|4757.37|4757.37|4757.66|4757.66|4757.66|4757.66|4757.37|4757.37|0
1606219500000|2020-11-24 12:05:00|4757.9|4757.9|4755.62|4755.62|4757.9|4757.9|4755.38|4755.38|0
1606219510000|2020-11-24 12:05:10|4754.89|4754.89|4754.89|4754.89|4754.89|4754.89|4754.89|4754.89|0
1606219520000|2020-11-24 12:05:20|4754.67|4754.67|4755.93|4755.93|4755.93|4755.93|4754.67|4754.67|0
1606219530000|2020-11-24 12:05:30|4756.18|4756.18|4755.16|4755.16|4756.18|4756.18|4755.16|4755.16|0
1606219540000|2020-11-24 12:05:40|4754.86|4754.86|4755.4|4755.4|4755.4|4755.4|4754.86|4754.86|0
1606219550000|2020-11-24 12:05:50|4755.11|4755.11|4754.57|4754.57|4755.11|4755.11|4754.57|4754.57|0
1606219560000|2020-11-24 12:06:00|4754.09|4754.09|4752.94|4752.94|4754.09|4754.09|4752.94|4752.94|0
1606219570000|2020-11-24 12:06:10|4753.89|4753.89|4753.89|4753.89|4753.89|4753.89|4753.89|4753.89|0
1606219580000|2020-11-24 12:06:20|4754.13|4754.13|4753.89|4753.89|4754.13|4754.13|4753.89|4753.89|0
1606219590000|2020-11-24 12:06:30|4753.6|4753.6|4751.96|4751.96|4753.6|4753.6|4751.96|4751.96|0
1606219600000|2020-11-24 12:06:40|4752.26|4752.26|4751.9|4751.9|4752.26|4752.26|4751.9|4751.9|0
1606219610000|2020-11-24 12:06:50|4751.61|4751.61|4752.23|4752.23|4752.23|4752.23|4751.61|4751.61|0
1606219620000|2020-11-24 12:07:00|4752.01|4752.01|4752.01|4752.01|4752.01|4752.01|4752.01|4752.01|0
1606219630000|2020-11-24 12:07:10|4752.31|4752.31|4753.6|4753.6|4753.89|4753.89|4752.31|4752.31|0
1606219640000|2020-11-24 12:07:20|4754.04|4754.04|4754.04|4754.04|4754.04|4754.04|4754.04|4754.04|0
1606219650000|2020-11-24 12:07:30|4753.74|4753.74|4753.45|4753.45|4753.74|4753.74|4753.45|4753.45|0
1606219660000|2020-11-24 12:07:40|4753.21|4753.21|4752.91|4752.91|4753.21|4753.21|4752.91|4752.91|0
1606219670000|2020-11-24 12:07:50|4753.21|4753.21|4753.21|4753.21|4753.21|4753.21|4753.21|4753.21|0
1606219680000|2020-11-24 12:08:00|4752.91|4752.91|4752.91|4752.91|4752.91|4752.91|4752.91|4752.91|0
1606219690000|2020-11-24 12:08:10|4753.16|4753.16|4754.18|4754.18|4754.18|4754.18|4753.16|4753.16|0
1606219700000|2020-11-24 12:08:20|4754.47|4754.47|4754.23|4754.23|4754.47|4754.47|4754.23|4754.23|0
1606219710000|2020-11-24 12:08:30|4753.98|4753.98|4753.69|4753.69|4753.98|4753.98|4753.69|4753.69|0
1606219720000|2020-11-24 12:08:40|4753.72|4753.72|4753.5|4753.5|4753.72|4753.72|4753.5|4753.5|0
1606219730000|2020-11-24 12:08:50|4753.49|4753.49|4753.03|4753.03|4753.49|4753.49|4753.03|4753.03|0
1606219750000|2020-11-24 12:09:10|4753.27|4753.27|4753.27|4753.27|4753.27|4753.27|4753.27|4753.27|0
1606219760000|2020-11-24 12:09:20|4753.51|4753.51|4753.51|4753.51|4753.51|4753.51|4753.51|4753.51|0
1606219770000|2020-11-24 12:09:30|4753.73|4753.73|4753.44|4753.44|4754.51|4754.51|4753.44|4753.44|0
1606219780000|2020-11-24 12:09:40|4753.41|4753.41|4753.41|4753.41|4753.41|4753.41|4753.41|4753.41|0
1606219790000|2020-11-24 12:09:50|4753.63|4753.63|4753.63|4753.63|4753.63|4753.63|4753.63|4753.63|0
1606219800000|2020-11-24 12:10:00|4754.4|4754.4|4755.09|4755.09|4755.09|4755.09|4754.4|4754.4|0
1606219810000|2020-11-24 12:10:10|4754.84|4754.84|4754.84|4754.84|4754.84|4754.84|4754.84|4754.84|0
1606219820000|2020-11-24 12:10:20|4755.14|4755.14|4755.14|4755.14|4755.14|4755.14|4755.14|4755.14|0
1606219850000|2020-11-24 12:10:50|4755.43|4755.43|4756.5|4756.5|4756.84|4756.84|4755.43|4755.43|0
1606219860000|2020-11-24 12:11:00|4756.21|4756.21|4756.21|4756.21|4756.21|4756.21|4756.21|4756.21|0
1606219880000|2020-11-24 12:11:20|4755.96|4755.96|4755.74|4755.74|4755.96|4755.96|4755.74|4755.74|0
1606219890000|2020-11-24 12:11:30|4755.5|4755.5|4755.5|4755.5|4755.5|4755.5|4755.5|4755.5|0
1606219910000|2020-11-24 12:11:50|4755.71|4755.71|4756.11|4756.11|4756.49|4756.49|4755.69|4755.69|0
1606219920000|2020-11-24 12:12:00|4755.19|4755.19|4755.49|4755.49|4755.49|4755.49|4755.19|4755.19|0
1606219930000|2020-11-24 12:12:10|4755.78|4755.78|4756.07|4756.07|4756.07|4756.07|4755.78|4755.78|0
1606219940000|2020-11-24 12:12:20|4756.56|4756.56|4756.56|4756.56|4756.56|4756.56|4756.56|4756.56|0
1606219960000|2020-11-24 12:12:40|4756.26|4756.26|4755.97|4755.97|4756.26|4756.26|4755.97|4755.97|0
1606219970000|2020-11-24 12:12:50|4756.26|4756.26|4756.19|4756.19|4756.43|4756.43|4755.97|4755.97|0
1606219980000|2020-11-24 12:13:00|4755.9|4755.9|4755.9|4755.9|4755.9|4755.9|4755.9|4755.9|0
1606219990000|2020-11-24 12:13:10|4755.41|4755.41|4755.41|4755.41|4755.41|4755.41|4755.41|4755.41|0
1606220000000|2020-11-24 12:13:20|4754.97|4754.97|4755.65|4755.65|4755.65|4755.65|4754.73|4754.73|0
1606220010000|2020-11-24 12:13:30|4755.19|4755.19|4754.71|4754.71|4755.19|4755.19|4754.71|4754.71|0
1606220020000|2020-11-24 12:13:40|4754.41|4754.41|4752.59|4752.59|4754.41|4754.41|4752.59|4752.59|0
1606220030000|2020-11-24 12:13:50|4751.81|4751.81|4751.81|4751.81|4751.81|4751.81|4751.81|4751.81|0
1606220040000|2020-11-24 12:14:00|4752.1|4752.1|4751.81|4751.81|4752.1|4752.1|4751.81|4751.81|0
1606220050000|2020-11-24 12:14:10|4752.1|4752.1|4750.85|4750.85|4752.12|4752.12|4750.56|4750.56|0
1606220060000|2020-11-24 12:14:20|4750.74|4750.74|4749.49|4749.49|4750.74|4750.74|4749.38|4749.38|0
1606220070000|2020-11-24 12:14:30|4749.71|4749.71|4750.48|4750.48|4750.48|4750.48|4749.07|4749.07|0
1606220080000|2020-11-24 12:14:40|4750.7|4750.7|4752.81|4752.81|4753.06|4753.06|4750.7|4750.7|0
1606220090000|2020-11-24 12:14:50|4753.1|4753.1|4753.39|4753.39|4753.39|4753.39|4753.1|4753.1|0
1606220100000|2020-11-24 12:15:00|4753.1|4753.1|4752.11|4752.11|4753.1|4753.1|4752.08|4752.08|0
1606220110000|2020-11-24 12:15:10|4751.24|4751.24|4750.21|4750.21|4751.24|4751.24|4750.19|4750.19|0
1606220120000|2020-11-24 12:15:20|4750.69|4750.69|4749.59|4749.59|4750.69|4750.69|4749.59|4749.59|0
1606220130000|2020-11-24 12:15:30|4749.11|4749.11|4750.23|4750.23|4750.47|4750.47|4748.87|4748.87|0
1606220140000|2020-11-24 12:15:40|4750.26|4750.26|4750.51|4750.51|4750.51|4750.51|4750.26|4750.26|0
1606220150000|2020-11-24 12:15:50|4751.75|4751.75|4752.27|4752.27|4752.56|4752.56|4751.75|4751.75|0
1606220160000|2020-11-24 12:16:00|4752.56|4752.56|4752.27|4752.27|4752.56|4752.56|4752.27|4752.27|0
1606220170000|2020-11-24 12:16:10|4752.29|4752.29|4753.16|4753.16|4753.16|4753.16|4752.29|4752.29|0
1606220190000|2020-11-24 12:16:30|4754.31|4754.31|4755.48|4755.48|4755.48|4755.48|4754.31|4754.31|0
1606220200000|2020-11-24 12:16:40|4754.89|4754.89|4754.65|4754.65|4754.89|4754.89|4754.65|4754.65|0
1606220210000|2020-11-24 12:16:50|4754.36|4754.36|4754.36|4754.36|4754.36|4754.36|4754.36|4754.36|0
1606220220000|2020-11-24 12:17:00|4754.11|4754.11|4754.32|4754.32|4754.32|4754.32|4754.07|4754.07|0
1606220230000|2020-11-24 12:17:10|4753.56|4753.56|4752.83|4752.83|4753.56|4753.56|4752.83|4752.83|0
1606220240000|2020-11-24 12:17:20|4752.59|4752.59|4752|4752|4752.59|4752.59|4752|4752|0
1606220250000|2020-11-24 12:17:30|4751.71|4751.71|4752|4752|4752.3|4752.3|4751.71|4751.71|0
1606220260000|2020-11-24 12:17:40|4752.88|4752.88|4752.88|4752.88|4752.88|4752.88|4752.88|4752.88|0
1606220290000|2020-11-24 12:18:10|4752.86|4752.86|4752.56|4752.56|4752.86|4752.86|4752.56|4752.56|0
1606220300000|2020-11-24 12:18:20|4753.05|4753.05|4752.51|4752.51|4753.05|4753.05|4752.51|4752.51|0
1606220310000|2020-11-24 12:18:30|4752.22|4752.22|4753.29|4753.29|4753.29|4753.29|4752.22|4752.22|0
1606220320000|2020-11-24 12:18:40|4751.24|4751.24|4751.82|4751.82|4751.82|4751.82|4751.24|4751.24|0
1606220340000|2020-11-24 12:19:00|4751.53|4751.53|4751.82|4751.82|4751.82|4751.82|4751.53|4751.53|0
1606220350000|2020-11-24 12:19:10|4751.24|4751.24|4750.65|4750.65|4751.24|4751.24|4750.07|4750.07|0
1606220360000|2020-11-24 12:19:20|4749.19|4749.19|4748.68|4748.68|4749.19|4749.19|4748.68|4748.68|0
1606220370000|2020-11-24 12:19:30|4748.39|4748.39|4748.02|4748.02|4748.61|4748.61|4748.02|4748.02|0
1606220380000|2020-11-24 12:19:40|4748.32|4748.32|4748.32|4748.32|4748.32|4748.32|4748.32|4748.32|0
1606220390000|2020-11-24 12:19:50|4748.53|4748.53|4750.48|4750.48|4750.48|4750.48|4748.53|4748.53|0
1606220400000|2020-11-24 12:20:00|4750.47|4750.47|4750.47|4750.47|4750.48|4750.48|4750.47|4750.47|0
1606220410000|2020-11-24 12:20:10|4751.2|4751.2|4748.84|4748.84|4751.2|4751.2|4748.25|4748.25|0
1606220420000|2020-11-24 12:20:20|4750.18|4750.18|4751.17|4751.17|4751.17|4751.17|4750.18|4750.18|0
1606220430000|2020-11-24 12:20:30|4751.47|4751.47|4751.28|4751.28|4751.76|4751.76|4751.28|4751.28|0
1606220440000|2020-11-24 12:20:40|4751.06|4751.06|4750.52|4750.52|4751.06|4751.06|4750.47|4750.47|0
1606220460000|2020-11-24 12:21:00|4750.04|4750.04|4750.04|4750.04|4750.04|4750.04|4750.04|4750.04|0
1606220480000|2020-11-24 12:21:20|4749.45|4749.45|4747.53|4747.53|4749.45|4749.45|4747.53|4747.53|0
1606220490000|2020-11-24 12:21:30|4747.24|4747.24|4748.31|4748.31|4748.36|4748.36|4747.02|4747.02|0
1606220500000|2020-11-24 12:21:40|4748.32|4748.32|4748.3|4748.3|4748.32|4748.32|4748.03|4748.03|0
1606220510000|2020-11-24 12:21:50|4748.54|4748.54|4747.76|4747.76|4748.54|4748.54|4747.76|4747.76|0
1606220520000|2020-11-24 12:22:00|4747.98|4747.98|4749|4749|4749.05|4749.05|4747.98|4747.98|0
1606220530000|2020-11-24 12:22:10|4748.22|4748.22|4748.22|4748.22|4748.22|4748.22|4748.22|4748.22|0
1606220540000|2020-11-24 12:22:20|4747.93|4747.93|4747.64|4747.64|4747.93|4747.93|4747.64|4747.64|0
1606220550000|2020-11-24 12:22:30|4747.88|4747.88|4747.88|4747.88|4747.88|4747.88|4747.88|4747.88|0
1606220560000|2020-11-24 12:22:40|4748.17|4748.17|4747.88|4747.88|4748.76|4748.76|4747.88|4747.88|0
1606220570000|2020-11-24 12:22:50|4748.17|4748.17|4746.57|4746.57|4748.17|4748.17|4746.57|4746.57|0
1606220580000|2020-11-24 12:23:00|4747.01|4747.01|4747.25|4747.25|4747.25|4747.25|4747.01|4747.01|0
1606220590000|2020-11-24 12:23:10|4747.03|4747.03|4747.03|4747.03|4747.03|4747.03|4747.03|4747.03|0
1606220600000|2020-11-24 12:23:20|4746.74|4746.74|4747.18|4747.18|4748.22|4748.22|4746.74|4746.74|0
1606220610000|2020-11-24 12:23:30|4746.96|4746.96|4746.96|4746.96|4746.96|4746.96|4746.96|4746.96|0
1606220620000|2020-11-24 12:23:40|4746.94|4746.94|4746.9|4746.9|4746.94|4746.94|4746.9|4746.9|0
1606220630000|2020-11-24 12:23:50|4746.66|4746.66|4746.66|4746.66|4746.66|4746.66|4746.08|4746.08|0
1606220640000|2020-11-24 12:24:00|4746.95|4746.95|4746.2|4746.2|4746.95|4746.95|4746.2|4746.2|0
1606220650000|2020-11-24 12:24:10|4745.47|4745.47|4744.16|4744.16|4745.47|4745.47|4744.16|4744.16|0
1606220660000|2020-11-24 12:24:20|4743.67|4743.67|4743.23|4743.23|4743.67|4743.67|4743.23|4743.23|0
1606220670000|2020-11-24 12:24:30|4743.34|4743.34|4741.53|4741.53|4743.34|4743.34|4741.53|4741.53|0
1606220680000|2020-11-24 12:24:40|4741.77|4741.77|4741.77|4741.77|4741.77|4741.77|4741.77|4741.77|0
1606220690000|2020-11-24 12:24:50|4742.06|4742.06|4741.77|4741.77|4742.06|4742.06|4741.77|4741.77|0
1606220700000|2020-11-24 12:25:00|4740.67|4740.67|4742.47|4742.47|4742.76|4742.76|4740.24|4740.24|0
1606220710000|2020-11-24 12:25:10|4742.76|4742.76|4743.04|4743.04|4743.06|4743.06|4742.76|4742.76|0
1606220720000|2020-11-24 12:25:20|4742.82|4742.82|4742.82|4742.82|4742.82|4742.82|4742.82|4742.82|0
1606220760000|2020-11-24 12:26:00|4742.58|4742.58|4742.58|4742.58|4742.58|4742.58|4742.29|4742.29|0
1606220770000|2020-11-24 12:26:10|4742.29|4742.29|4742.29|4742.29|4742.29|4742.29|4742.29|4742.29|0
1606220780000|2020-11-24 12:26:20|4742.58|4742.58|4742.07|4742.07|4742.58|4742.58|4741.99|4741.99|0
1606220790000|2020-11-24 12:26:30|4741.77|4741.77|4741.77|4741.77|4741.77|4741.77|4741.48|4741.48|0
1606220810000|2020-11-24 12:26:50|4741.48|4741.48|4741.6|4741.6|4742.14|4742.14|4741.48|4741.48|0
1606220830000|2020-11-24 12:27:10|4742.14|4742.14|4742.16|4742.16|4742.43|4742.43|4741.92|4741.92|0
1606220840000|2020-11-24 12:27:20|4742.45|4742.45|4743.14|4743.14|4743.14|4743.14|4742.45|4742.45|0
1606220850000|2020-11-24 12:27:30|4743.03|4743.03|4743.16|4743.16|4743.38|4743.38|4742.16|4742.16|0
1606220860000|2020-11-24 12:27:40|4742.87|4742.87|4742.57|4742.57|4742.87|4742.87|4742.57|4742.57|0
1606220870000|2020-11-24 12:27:50|4742.87|4742.87|4743.55|4743.55|4743.55|4743.55|4742.87|4742.87|0
1606220880000|2020-11-24 12:28:00|4743.84|4743.84|4743.38|4743.38|4743.84|4743.84|4743.38|4743.38|0
1606220890000|2020-11-24 12:28:10|4743.4|4743.4|4743.4|4743.4|4743.4|4743.4|4743.4|4743.4|0
1606220900000|2020-11-24 12:28:20|4743.69|4743.69|4743.69|4743.69|4743.69|4743.69|4743.69|4743.69|0
1606220910000|2020-11-24 12:28:30|4743.4|4743.4|4744.12|4744.12|4744.42|4744.42|4743.4|4743.4|0
1606220920000|2020-11-24 12:28:40|4743.88|4743.88|4741.85|4741.85|4743.88|4743.88|4741.56|4741.56|0
1606220930000|2020-11-24 12:28:50|4741.26|4741.26|4740.15|4740.15|4741.26|4741.26|4739.43|4739.43|0
1606220940000|2020-11-24 12:29:00|4740.39|4740.39|4738.12|4738.12|4740.42|4740.42|4738.12|4738.12|0
1606220950000|2020-11-24 12:29:10|4737.83|4737.83|4738.23|4738.23|4738.52|4738.52|4737.83|4737.83|0
1606220960000|2020-11-24 12:29:20|4738.47|4738.47|4739.2|4739.2|4739.2|4739.2|4738.18|4738.18|0
1606220970000|2020-11-24 12:29:30|4738.62|4738.62|4737.63|4737.63|4738.62|4738.62|4737.63|4737.63|0
1606220980000|2020-11-24 12:29:40|4737.33|4737.33|4736.2|4736.2|4737.44|4737.44|4736.2|4736.2|0
1606220990000|2020-11-24 12:29:50|4736.5|4736.5|4736.42|4736.42|4736.5|4736.5|4735.96|4735.96|0
1606221000000|2020-11-24 12:30:00|4736.72|4736.72|4736.37|4736.37|4736.72|4736.72|4736.37|4736.37|0
1606221010000|2020-11-24 12:30:10|4736.35|4736.35|4735.87|4735.87|4736.35|4736.35|4735.87|4735.87|0
1606221020000|2020-11-24 12:30:20|4735.43|4735.43|4734.6|4734.6|4735.43|4735.43|4734.6|4734.6|0
1606221030000|2020-11-24 12:30:30|4734.31|4734.31|4737|4737|4737.07|4737.07|4734.31|4734.31|0
1606221040000|2020-11-24 12:30:40|4737.29|4737.29|4738.68|4738.68|4738.68|4738.68|4737.29|4737.29|0
1606221060000|2020-11-24 12:31:00|4738.97|4738.97|4738.97|4738.97|4739.27|4739.27|4738.97|4738.97|0
1606221070000|2020-11-24 12:31:10|4739.7|4739.7|4740.58|4740.58|4740.58|4740.58|4739.7|4739.7|0
1606221080000|2020-11-24 12:31:20|4740.29|4740.29|4740.29|4740.29|4740.58|4740.58|4740.29|4740.29|0
1606221090000|2020-11-24 12:31:30|4740.58|4740.58|4740.58|4740.58|4740.58|4740.58|4740.58|4740.58|0
1606221100000|2020-11-24 12:31:40|4740.8|4740.8|4741.24|4741.24|4741.24|4741.24|4740.8|4740.8|0
1606221110000|2020-11-24 12:31:50|4741.53|4741.53|4741.96|4741.96|4742.26|4742.26|4741.53|4741.53|0
1606221120000|2020-11-24 12:32:00|4741.75|4741.75|4740.92|4740.92|4741.75|4741.75|4740.92|4740.92|0
1606221130000|2020-11-24 12:32:10|4740.62|4740.62|4740.69|4740.69|4740.93|4740.93|4740.62|4740.62|0
1606221140000|2020-11-24 12:32:20|4740.98|4740.98|4740.98|4740.98|4740.98|4740.98|4740.98|4740.98|0
1606221150000|2020-11-24 12:32:30|4740.49|4740.49|4741.08|4741.08|4741.08|4741.08|4740.49|4740.49|0
1606221160000|2020-11-24 12:32:40|4741.32|4741.32|4741.67|4741.67|4741.67|4741.67|4741.32|4741.32|0
1606221170000|2020-11-24 12:32:50|4741.89|4741.89|4742.25|4742.25|4742.69|4742.69|4741.89|4741.89|0
1606221180000|2020-11-24 12:33:00|4742.49|4742.49|4742.55|4742.55|4742.55|4742.55|4742.49|4742.49|0
1606221190000|2020-11-24 12:33:10|4742.76|4742.76|4743.02|4743.02|4743.06|4743.06|4742.52|4742.52|0
1606221200000|2020-11-24 12:33:20|4743.32|4743.32|4745.56|4745.56|4745.56|4745.56|4743.32|4743.32|0
1606221210000|2020-11-24 12:33:30|4746.04|4746.04|4746.09|4746.09|4746.09|4746.09|4745.8|4745.8|0
1606221220000|2020-11-24 12:33:40|4746.11|4746.11|4746.92|4746.92|4746.92|4746.92|4746.11|4746.11|0
1606221230000|2020-11-24 12:33:50|4747.16|4747.16|4746.94|4746.94|4747.16|4747.16|4746.94|4746.94|0
1606221240000|2020-11-24 12:34:00|4747.01|4747.01|4747.01|4747.01|4747.01|4747.01|4747.01|4747.01|0
1606221250000|2020-11-24 12:34:10|4746.53|4746.53|4746.71|4746.71|4746.71|4746.71|4746.13|4746.13|0
1606221260000|2020-11-24 12:34:20|4746.31|4746.31|4746.85|4746.85|4746.85|4746.85|4746.31|4746.31|0
1606221270000|2020-11-24 12:34:30|4747.14|4747.14|4748.06|4748.06|4748.28|4748.28|4747.14|4747.14|0
1606221280000|2020-11-24 12:34:40|4748.35|4748.35|4748.65|4748.65|4748.65|4748.65|4748.35|4748.35|0
1606221290000|2020-11-24 12:34:50|4748.94|4748.94|4751.15|4751.15|4751.15|4751.15|4748.94|4748.94|0
1606221300000|2020-11-24 12:35:00|4751.37|4751.37|4751.59|4751.59|4751.59|4751.59|4751.37|4751.37|0
1606221310000|2020-11-24 12:35:10|4752.78|4752.78|4752.78|4752.78|4752.81|4752.81|4752.78|4752.78|0
1606221320000|2020-11-24 12:35:20|4754|4754|4755.02|4755.02|4755.02|4755.02|4754|4754|0
1606221330000|2020-11-24 12:35:30|4755.51|4755.51|4756.31|4756.31|4756.31|4756.31|4755.51|4755.51|0
1606221340000|2020-11-24 12:35:40|4756.3|4756.3|4756.53|4756.53|4756.53|4756.53|4756.29|4756.29|0
1606221350000|2020-11-24 12:35:50|4757.41|4757.41|4758.09|4758.09|4758.09|4758.09|4757.41|4757.41|0
1606221360000|2020-11-24 12:36:00|4758.68|4758.68|4758.71|4758.71|4758.97|4758.97|4758.13|4758.13|0
1606221370000|2020-11-24 12:36:10|4759.3|4759.3|4761.46|4761.46|4761.46|4761.46|4759.3|4759.3|0
1606221380000|2020-11-24 12:36:20|4762.19|4762.19|4760.24|4760.24|4762.19|4762.19|4760.24|4760.24|0
1606221390000|2020-11-24 12:36:30|4759.66|4759.66|4758.54|4758.54|4759.66|4759.66|4758.54|4758.54|0
1606221400000|2020-11-24 12:36:40|4758.24|4758.24|4757.89|4757.89|4758.24|4758.24|4757.66|4757.66|0
1606221410000|2020-11-24 12:36:50|4757.84|4757.84|4757.55|4757.55|4757.84|4757.84|4757.55|4757.55|0
1606221420000|2020-11-24 12:37:00|4757.25|4757.25|4755.89|4755.89|4757.25|4757.25|4755.3|4755.3|0
1606221430000|2020-11-24 12:37:10|4755.3|4755.3|4756.26|4756.26|4756.26|4756.26|4755.3|4755.3|0
1606221440000|2020-11-24 12:37:20|4756.74|4756.74|4756.04|4756.04|4756.74|4756.74|4756.04|4756.04|0
1606221450000|2020-11-24 12:37:30|4756.33|4756.33|4755.41|4755.41|4756.62|4756.62|4754.82|4754.82|0
1606221460000|2020-11-24 12:37:40|4755.99|4755.99|4756.19|4756.19|4756.19|4756.19|4755.7|4755.7|0
1606221480000|2020-11-24 12:38:00|4756.48|4756.48|4757|4757|4757|4757|4756.41|4756.41|0
1606221490000|2020-11-24 12:38:10|4757.44|4757.44|4758.21|4758.21|4758.21|4758.21|4757.44|4757.44|0
1606221510000|2020-11-24 12:38:30|4758.51|4758.51|4758.51|4758.51|4758.51|4758.51|4758.51|4758.51|0
1606221530000|2020-11-24 12:38:50|4757.68|4757.68|4756.8|4756.8|4757.68|4757.68|4756.8|4756.8|0
1606221540000|2020-11-24 12:39:00|4756.56|4756.56|4757.63|4757.63|4757.63|4757.63|4756.56|4756.56|0
1606221550000|2020-11-24 12:39:10|4758.07|4758.07|4758.07|4758.07|4758.07|4758.07|4758.07|4758.07|0
1606221560000|2020-11-24 12:39:20|4758.08|4758.08|4758.59|4758.59|4758.59|4758.59|4757.79|4757.79|0
1606221570000|2020-11-24 12:39:30|4758.58|4758.58|4758.58|4758.58|4758.58|4758.58|4758.58|4758.58|0
1606221580000|2020-11-24 12:39:40|4758.87|4758.87|4759.09|4759.09|4759.09|4759.09|4758.87|4758.87|0
1606221590000|2020-11-24 12:39:50|4759.57|4759.57|4760.28|4760.28|4760.28|4760.28|4759.57|4759.57|0
1606221600000|2020-11-24 12:40:00|4760.57|4760.57|4760.57|4760.57|4760.57|4760.57|4760.57|4760.57|0
1606221610000|2020-11-24 12:40:10|4760.33|4760.33|4760.33|4760.33|4760.33|4760.33|4760.33|4760.33|0
1606221630000|2020-11-24 12:40:30|4761.06|4761.06|4761.06|4761.06|4761.06|4761.06|4761.06|4761.06|0
1606221640000|2020-11-24 12:40:40|4761.3|4761.3|4759.72|4759.72|4761.3|4761.3|4759.72|4759.72|0
1606221650000|2020-11-24 12:40:50|4759.42|4759.42|4759.99|4759.99|4760.42|4760.42|4759.42|4759.42|0
1606221660000|2020-11-24 12:41:00|4760.21|4760.21|4760.01|4760.01|4760.21|4760.21|4759.72|4759.72|0
1606221670000|2020-11-24 12:41:10|4760.74|4760.74|4761.18|4761.18|4761.18|4761.18|4760.74|4760.74|0
1606221680000|2020-11-24 12:41:20|4761.66|4761.66|4761.88|4761.88|4761.88|4761.88|4761.66|4761.66|0
1606221690000|2020-11-24 12:41:30|4762.18|4762.18|4762.17|4762.17|4762.18|4762.18|4762.17|4762.17|0
1606221700000|2020-11-24 12:41:40|4762.41|4762.41|4762.99|4762.99|4762.99|4762.99|4762.41|4762.41|0
1606221710000|2020-11-24 12:41:50|4763.67|4763.67|4763.67|4763.67|4763.67|4763.67|4763.67|4763.67|0
1606221720000|2020-11-24 12:42:00|4763.97|4763.97|4765.86|4765.86|4765.86|4765.86|4763.97|4763.97|0
1606221730000|2020-11-24 12:42:10|4766.08|4766.08|4765.81|4765.81|4766.08|4766.08|4765.32|4765.32|0
1606221740000|2020-11-24 12:42:20|4766.03|4766.03|4765.79|4765.79|4766.03|4766.03|4765.06|4765.06|0
1606221750000|2020-11-24 12:42:30|4766.03|4766.03|4766.47|4766.47|4766.73|4766.73|4766.03|4766.03|0
1606221760000|2020-11-24 12:42:40|4766.71|4766.71|4766.62|4766.62|4766.71|4766.71|4766.25|4766.25|0
1606221770000|2020-11-24 12:42:50|4767.06|4767.06|4767.54|4767.54|4767.54|4767.54|4767.06|4767.06|0
1606221780000|2020-11-24 12:43:00|4767.83|4767.83|4769.03|4769.03|4769.03|4769.03|4767.83|4767.83|0
1606221790000|2020-11-24 12:43:10|4769.27|4769.27|4769.61|4769.61|4769.61|4769.61|4768.61|4768.61|0
1606221800000|2020-11-24 12:43:20|4769.85|4769.85|4770.53|4770.53|4770.53|4770.53|4769.85|4769.85|0
1606221810000|2020-11-24 12:43:30|4770.83|4770.83|4771.23|4771.23|4771.29|4771.29|4770.69|4770.69|0
1606221820000|2020-11-24 12:43:40|4770.99|4770.99|4772.57|4772.57|4772.57|4772.57|4770.99|4770.99|0
1606221830000|2020-11-24 12:43:50|4772.86|4772.86|4772.35|4772.35|4773.15|4773.15|4772.35|4772.35|0
1606221840000|2020-11-24 12:44:00|4772.1|4772.1|4770.4|4770.4|4772.13|4772.13|4770.4|4770.4|0
1606221850000|2020-11-24 12:44:10|4770.62|4770.62|4770.62|4770.62|4770.62|4770.62|4770.62|4770.62|0
1606221860000|2020-11-24 12:44:20|4770.86|4770.86|4770.86|4770.86|4770.86|4770.86|4770.86|4770.86|0
1606221870000|2020-11-24 12:44:30|4771.1|4771.1|4771.1|4771.1|4771.1|4771.1|4771.1|4771.1|0
1606221880000|2020-11-24 12:44:40|4771.25|4771.25|4771.73|4771.73|4771.73|4771.73|4771.25|4771.25|0
1606221890000|2020-11-24 12:44:50|4771.25|4771.25|4771.83|4771.83|4771.83|4771.83|4771.25|4771.25|0
1606221900000|2020-11-24 12:45:00|4772.37|4772.37|4772.81|4772.81|4772.81|4772.81|4772.37|4772.37|0
1606221910000|2020-11-24 12:45:10|4772.22|4772.22|4772.47|4772.47|4772.52|4772.52|4772.22|4772.22|0
1606221920000|2020-11-24 12:45:20|4771.88|4771.88|4771.59|4771.59|4771.88|4771.88|4771.59|4771.59|0
1606221940000|2020-11-24 12:45:40|4771.35|4771.35|4770.91|4770.91|4771.35|4771.35|4770.62|4770.62|0
1606221950000|2020-11-24 12:45:50|4771.15|4771.15|4771.69|4771.69|4771.69|4771.69|4771.15|4771.15|0
1606221960000|2020-11-24 12:46:00|4771.98|4771.98|4771.98|4771.98|4771.98|4771.98|4771.69|4771.69|0
1606221970000|2020-11-24 12:46:10|4772.64|4772.64|4772.64|4772.64|4772.64|4772.64|4772.64|4772.64|0
1606221990000|2020-11-24 12:46:30|4773.1|4773.1|4773.92|4773.92|4773.93|4773.93|4773.1|4773.1|0
1606222010000|2020-11-24 12:46:50|4774.22|4774.22|4774.51|4774.51|4774.8|4774.8|4774.22|4774.22|0
1606222020000|2020-11-24 12:47:00|4774.75|4774.75|4774.75|4774.75|4774.75|4774.75|4774.75|4774.75|0
1606222040000|2020-11-24 12:47:20|4775.05|4775.05|4774.75|4774.75|4775.05|4775.05|4774.75|4774.75|0
1606222050000|2020-11-24 12:47:30|4774.51|4774.51|4774.75|4774.75|4774.75|4774.75|4774.51|4774.51|0
1606222060000|2020-11-24 12:47:40|4775.05|4775.05|4775.05|4775.05|4775.05|4775.05|4775.05|4775.05|0
1606222070000|2020-11-24 12:47:50|4775.48|4775.48|4775.48|4775.48|4775.48|4775.48|4775.48|4775.48|0
1606222080000|2020-11-24 12:48:00|4775.26|4775.26|4775.8|4775.8|4775.8|4775.8|4775.26|4775.26|0
1606222090000|2020-11-24 12:48:10|4775.56|4775.56|4775.85|4775.85|4775.85|4775.85|4775.56|4775.56|0
1606222100000|2020-11-24 12:48:20|4775.56|4775.56|4775.56|4775.56|4775.56|4775.56|4775.56|4775.56|0
1606222110000|2020-11-24 12:48:30|4775.32|4775.32|4776.13|4776.13|4776.13|4776.13|4775.32|4775.32|0
1606222120000|2020-11-24 12:48:40|4775.84|4775.84|4774.41|4774.41|4775.84|4775.84|4774.37|4774.37|0
1606222130000|2020-11-24 12:48:50|4774.62|4774.62|4774.62|4774.62|4774.62|4774.62|4774.62|4774.62|0
1606222150000|2020-11-24 12:49:10|4774.92|4774.92|4777.25|4777.25|4777.28|4777.28|4774.92|4774.92|0
1606222160000|2020-11-24 12:49:20|4777.5|4777.5|4776.96|4776.96|4777.5|4777.5|4776.96|4776.96|0
1606222170000|2020-11-24 12:49:30|4776.74|4776.74|4776.26|4776.26|4776.74|4776.74|4776.26|4776.26|0
1606222190000|2020-11-24 12:49:50|4776.5|4776.5|4776.74|4776.74|4776.74|4776.74|4776.5|4776.5|0
1606222200000|2020-11-24 12:50:00|4776.98|4776.98|4776.98|4776.98|4776.98|4776.98|4776.98|4776.98|0
1606222210000|2020-11-24 12:50:10|4777.2|4777.2|4777.2|4777.2|4777.2|4777.2|4777.2|4777.2|0
1606222220000|2020-11-24 12:50:20|4776.98|4776.98|4775.67|4775.67|4776.98|4776.98|4775.67|4775.67|0
1606222230000|2020-11-24 12:50:30|4775.65|4775.65|4775.38|4775.38|4775.65|4775.65|4775.38|4775.38|0
1606222240000|2020-11-24 12:50:40|4775.08|4775.08|4771.02|4771.02|4775.08|4775.08|4771.02|4771.02|0
1606222250000|2020-11-24 12:50:50|4771.31|4771.31|4771.31|4771.31|4771.31|4771.31|4771.31|4771.31|0
1606222260000|2020-11-24 12:51:00|4771.09|4771.09|4771.09|4771.09|4771.09|4771.09|4771.09|4771.09|0
1606222270000|2020-11-24 12:51:10|4770.8|4770.8|4768.32|4768.32|4770.8|4770.8|4768.32|4768.32|0
1606222280000|2020-11-24 12:51:20|4768.07|4768.07|4767.86|4767.86|4768.07|4768.07|4767.86|4767.86|0
1606222290000|2020-11-24 12:51:30|4768.07|4768.07|4768.07|4768.07|4768.07|4768.07|4768.07|4768.07|0
1606222300000|2020-11-24 12:51:40|4767.78|4767.78|4767.78|4767.78|4767.78|4767.78|4767.78|4767.78|0
1606222310000|2020-11-24 12:51:50|4767.2|4767.2|4766.9|4766.9|4767.2|4767.2|4766.9|4766.9|0
1606222320000|2020-11-24 12:52:00|4766.61|4766.61|4765.69|4765.69|4766.9|4766.9|4765.69|4765.69|0
1606222330000|2020-11-24 12:52:10|4765.98|4765.98|4768.54|4768.54|4768.54|4768.54|4765.98|4765.98|0
1606222340000|2020-11-24 12:52:20|4768.76|4768.76|4769.29|4769.29|4769.29|4769.29|4768.7|4768.7|0
1606222350000|2020-11-24 12:52:30|4769.95|4769.95|4770.83|4770.83|4770.83|4770.83|4769.95|4769.95|0
1606222360000|2020-11-24 12:52:40|4771.8|4771.8|4771.8|4771.8|4771.8|4771.8|4771.8|4771.8|0
1606222370000|2020-11-24 12:52:50|4772.38|4772.38|4772.38|4772.38|4772.38|4772.38|4772.38|4772.38|0
1606222380000|2020-11-24 12:53:00|4772.82|4772.82|4772.53|4772.53|4772.82|4772.82|4772.53|4772.53|0
1606222390000|2020-11-24 12:53:10|4772.82|4772.82|4773.06|4773.06|4773.06|4773.06|4772.82|4772.82|0
1606222400000|2020-11-24 12:53:20|4772.53|4772.53|4773.01|4773.01|4773.01|4773.01|4772.53|4772.53|0
1606222410000|2020-11-24 12:53:30|4772.77|4772.77|4772.77|4772.77|4772.77|4772.77|4772.77|4772.77|0
1606222420000|2020-11-24 12:53:40|4773.01|4773.01|4772.79|4772.79|4773.01|4773.01|4772.79|4772.79|0
1606222430000|2020-11-24 12:53:50|4773.09|4773.09|4773.09|4773.09|4773.09|4773.09|4773.09|4773.09|0
1606222440000|2020-11-24 12:54:00|4772.79|4772.79|4771.67|4771.67|4772.79|4772.79|4771.21|4771.21|0
1606222460000|2020-11-24 12:54:20|4771.38|4771.38|4770.26|4770.26|4771.38|4771.38|4770.26|4770.26|0
1606222470000|2020-11-24 12:54:30|4771.14|4771.14|4772.13|4772.13|4772.13|4772.13|4771.14|4771.14|0
1606222490000|2020-11-24 12:54:50|4772.35|4772.35|4772.57|4772.57|4772.57|4772.57|4771.91|4771.91|0
1606222500000|2020-11-24 12:55:00|4773.16|4773.16|4773.88|4773.88|4773.89|4773.89|4773.16|4773.16|0
1606222510000|2020-11-24 12:55:10|4774.12|4774.12|4775.24|4775.24|4775.24|4775.24|4773.88|4773.88|0
1606222520000|2020-11-24 12:55:20|4775.53|4775.53|4776.89|4776.89|4776.89|4776.89|4775.53|4775.53|0
1606222530000|2020-11-24 12:55:30|4776.38|4776.38|4775.43|4775.43|4776.38|4776.38|4775.43|4775.43|0
1606222550000|2020-11-24 12:55:50|4775.73|4775.73|4776.02|4776.02|4776.02|4776.02|4775.73|4775.73|0
1606222560000|2020-11-24 12:56:00|4775.53|4775.53|4775.05|4775.05|4775.53|4775.53|4775.05|4775.05|0
1606222570000|2020-11-24 12:56:10|4775.53|4775.53|4775.05|4775.05|4775.53|4775.53|4775.05|4775.05|0
1606222580000|2020-11-24 12:56:20|4774.76|4774.76|4775.27|4775.27|4775.27|4775.27|4774.76|4774.76|0
1606222600000|2020-11-24 12:56:40|4775.99|4775.99|4775.99|4775.99|4775.99|4775.99|4775.99|4775.99|0
1606222610000|2020-11-24 12:56:50|4776.29|4776.29|4776.29|4776.29|4776.29|4776.29|4776.29|4776.29|0
1606222620000|2020-11-24 12:57:00|4776.73|4776.73|4776.53|4776.53|4776.75|4776.75|4776.53|4776.53|0
1606222630000|2020-11-24 12:57:10|4776.48|4776.48|4776.48|4776.48|4776.48|4776.48|4776.48|4776.48|0
1606222640000|2020-11-24 12:57:20|4776.19|4776.19|4773.56|4773.56|4776.19|4776.19|4773.56|4773.56|0
1606222650000|2020-11-24 12:57:30|4773.85|4773.85|4773.85|4773.85|4773.85|4773.85|4773.85|4773.85|0
1606222660000|2020-11-24 12:57:40|4773.86|4773.86|4773.86|4773.86|4773.86|4773.86|4773.86|4773.86|0
1606222670000|2020-11-24 12:57:50|4774.45|4774.45|4774.98|4774.98|4774.98|4774.98|4774.45|4774.45|0
1606222680000|2020-11-24 12:58:00|4775.23|4775.23|4775.77|4775.77|4775.77|4775.77|4775.23|4775.23|0
1606222690000|2020-11-24 12:58:10|4774.61|4774.61|4773.58|4773.58|4774.61|4774.61|4773.58|4773.58|0
1606222700000|2020-11-24 12:58:20|4772.86|4772.86|4770.81|4770.81|4772.86|4772.86|4770.57|4770.57|0
1606222710000|2020-11-24 12:58:30|4770.33|4770.33|4770.08|4770.08|4770.33|4770.33|4770.08|4770.08|0
1606222720000|2020-11-24 12:58:40|4770.12|4770.12|4770.12|4770.12|4770.12|4770.12|4770.12|4770.12|0
1606222730000|2020-11-24 12:58:50|4770.14|4770.14|4770.48|4770.48|4770.48|4770.48|4770.14|4770.14|0
1606222740000|2020-11-24 12:59:00|4770.24|4770.24|4769.96|4769.96|4770.25|4770.25|4769.96|4769.96|0
1606222750000|2020-11-24 12:59:10|4769.67|4769.67|4765.99|4765.99|4769.67|4769.67|4765.75|4765.75|0
1606222760000|2020-11-24 12:59:20|4766.29|4766.29|4766.9|4766.9|4766.92|4766.92|4766.29|4766.29|0
1606222790000|2020-11-24 12:59:50|4767.49|4767.49|4767.49|4767.49|4767.49|4767.49|4767.25|4767.25|0
1606222800000|2020-11-24 13:00:00|4767.05|4767.05|4766.57|4766.57|4767.05|4767.05|4766.27|4766.27|0
1606222810000|2020-11-24 13:00:10|4766.08|4766.08|4763.8|4763.8|4766.08|4766.08|4763.6|4763.6|0
1606222830000|2020-11-24 13:00:30|4763.51|4763.51|4763.51|4763.51|4763.51|4763.51|4763.51|4763.51|0
1606222840000|2020-11-24 13:00:40|4763.8|4763.8|4763.56|4763.56|4763.8|4763.8|4763.56|4763.56|0
1606222850000|2020-11-24 13:00:50|4763.32|4763.32|4763.32|4763.32|4763.32|4763.32|4763.32|4763.32|0
1606222870000|2020-11-24 13:01:10|4763.61|4763.61|4763.61|4763.61|4763.61|4763.61|4763.61|4763.61|0
1606222880000|2020-11-24 13:01:20|4764.2|4764.2|4764.42|4764.42|4764.71|4764.71|4764.2|4764.2|0
1606222890000|2020-11-24 13:01:30|4764.64|4764.64|4765.36|4765.36|4765.36|4765.36|4764.64|4764.64|0
1606222900000|2020-11-24 13:01:40|4765.07|4765.07|4765.78|4765.78|4765.78|4765.78|4765.07|4765.07|0
1606222910000|2020-11-24 13:01:50|4766.07|4766.07|4766.07|4766.07|4766.07|4766.07|4766.07|4766.07|0
1606222920000|2020-11-24 13:02:00|4767.33|4767.33|4767.33|4767.33|4767.33|4767.33|4767.33|4767.33|0
1606222930000|2020-11-24 13:02:10|4768.79|4768.79|4769.59|4769.59|4769.88|4769.88|4768.79|4768.79|0
1606222940000|2020-11-24 13:02:20|4769.56|4769.56|4769.03|4769.03|4769.56|4769.56|4768.79|4768.79|0
1606222950000|2020-11-24 13:02:30|4769.02|4769.02|4769.74|4769.74|4769.74|4769.74|4769.02|4769.02|0
1606222960000|2020-11-24 13:02:40|4769.98|4769.98|4769.69|4769.69|4769.98|4769.98|4769.69|4769.69|0
1606222970000|2020-11-24 13:02:50|4769.98|4769.98|4770.47|4770.47|4770.47|4770.47|4769.98|4769.98|0
1606223010000|2020-11-24 13:03:30|4771.35|4771.35|4771.35|4771.35|4771.35|4771.35|4771.05|4771.05|0
1606223020000|2020-11-24 13:03:40|4771.13|4771.13|4770.3|4770.3|4771.13|4771.13|4770.3|4770.3|0
1606223030000|2020-11-24 13:03:50|4770|4770|4770.54|4770.54|4770.54|4770.54|4770|4770|0
1606223040000|2020-11-24 13:04:00|4770.51|4770.51|4770.08|4770.08|4770.51|4770.51|4769.35|4769.35|0
1606223050000|2020-11-24 13:04:10|4770.09|4770.09|4770.09|4770.09|4770.09|4770.09|4770.09|4770.09|0
1606223070000|2020-11-24 13:04:30|4770.39|4770.39|4770.39|4770.39|4770.39|4770.39|4770.39|4770.39|0
1606223080000|2020-11-24 13:04:40|4770.68|4770.68|4773.21|4773.21|4773.21|4773.21|4770.68|4770.68|0
1606223090000|2020-11-24 13:04:50|4773.45|4773.45|4774.96|4774.96|4774.96|4774.96|4773.45|4773.45|0
1606223100000|2020-11-24 13:05:00|4775.21|4775.21|4773.51|4773.51|4775.21|4775.21|4773.51|4773.51|0
1606223110000|2020-11-24 13:05:10|4773.21|4773.21|4774.24|4774.24|4774.24|4774.24|4773.21|4773.21|0
1606223120000|2020-11-24 13:05:20|4775.19|4775.19|4775.19|4775.19|4775.19|4775.19|4775.19|4775.19|0
1606223130000|2020-11-24 13:05:30|4775.77|4775.77|4777.95|4777.95|4777.95|4777.95|4775.77|4775.77|0
1606223140000|2020-11-24 13:05:40|4777.74|4777.74|4778.32|4778.32|4778.32|4778.32|4777.74|4777.74|0
1606223150000|2020-11-24 13:05:50|4778.34|4778.34|4778.63|4778.63|4778.63|4778.63|4778.34|4778.34|0
1606223160000|2020-11-24 13:06:00|4778.34|4778.34|4779.29|4779.29|4779.29|4779.29|4778.34|4778.34|0
1606223170000|2020-11-24 13:06:10|4779.07|4779.07|4779.07|4779.07|4779.07|4779.07|4779.07|4779.07|0
1606223180000|2020-11-24 13:06:20|4778.85|4778.85|4778.82|4778.82|4778.85|4778.85|4778.61|4778.61|0
1606223190000|2020-11-24 13:06:30|4778.53|4778.53|4778.53|4778.53|4778.53|4778.53|4778.24|4778.24|0
1606223200000|2020-11-24 13:06:40|4778.82|4778.82|4778.86|4778.86|4778.86|4778.86|4778.82|4778.82|0
1606223240000|2020-11-24 13:07:20|4778.88|4778.88|4779.48|4779.48|4779.48|4779.48|4778.88|4778.88|0
1606223250000|2020-11-24 13:07:30|4779.5|4779.5|4779.5|4779.5|4779.5|4779.5|4779.5|4779.5|0
1606223270000|2020-11-24 13:07:50|4779.26|4779.26|4779.55|4779.55|4779.55|4779.55|4779.26|4779.26|0
1606223280000|2020-11-24 13:08:00|4779.09|4779.09|4777.19|4777.19|4779.09|4779.09|4777.19|4777.19|0
1606223290000|2020-11-24 13:08:10|4776.75|4776.75|4774.5|4774.5|4776.75|4776.75|4774.02|4774.02|0
1606223300000|2020-11-24 13:08:20|4774.21|4774.21|4774.96|4774.96|4774.96|4774.96|4774.21|4774.21|0
1606223310000|2020-11-24 13:08:30|4775.67|4775.67|4775.08|4775.08|4775.67|4775.67|4775.08|4775.08|0
1606223320000|2020-11-24 13:08:40|4774.84|4774.84|4774.58|4774.58|4774.84|4774.84|4774.58|4774.58|0
1606223330000|2020-11-24 13:08:50|4774.04|4774.04|4773.71|4773.71|4774.04|4774.04|4773.71|4773.71|0
1606223340000|2020-11-24 13:09:00|4773.28|4773.28|4772.68|4772.68|4773.28|4773.28|4772.68|4772.68|0
1606223350000|2020-11-24 13:09:10|4772.97|4772.97|4774.86|4774.86|4774.86|4774.86|4772.97|4772.97|0
1606223360000|2020-11-24 13:09:20|4775.74|4775.74|4776.25|4776.25|4776.25|4776.25|4775.74|4775.74|0
1606223370000|2020-11-24 13:09:30|4776.47|4776.47|4776.14|4776.14|4776.47|4776.47|4776.14|4776.14|0
1606223380000|2020-11-24 13:09:40|4776.16|4776.16|4775.62|4775.62|4776.16|4776.16|4775.33|4775.33|0
1606223400000|2020-11-24 13:10:00|4775.33|4775.33|4775.86|4775.86|4775.86|4775.86|4775.33|4775.33|0
1606223420000|2020-11-24 13:10:20|4775.33|4775.33|4774.27|4774.27|4775.33|4775.33|4774.27|4774.27|0
1606223430000|2020-11-24 13:10:30|4773.98|4773.98|4773.98|4773.98|4773.98|4773.98|4773.69|4773.69|0
1606223440000|2020-11-24 13:10:40|4773.93|4773.93|4772.58|4772.58|4773.93|4773.93|4772.57|4772.57|0
1606223450000|2020-11-24 13:10:50|4772.57|4772.57|4773.15|4773.15|4773.15|4773.15|4772.56|4772.56|0
1606223460000|2020-11-24 13:11:00|4772.71|4772.71|4772.15|4772.15|4772.71|4772.71|4771.86|4771.86|0
1606223480000|2020-11-24 13:11:20|4772.44|4772.44|4774.44|4774.44|4774.44|4774.44|4772.44|4772.44|0
1606223490000|2020-11-24 13:11:30|4774.42|4774.42|4774.42|4774.42|4774.42|4774.42|4774.42|4774.42|0
1606223510000|2020-11-24 13:11:50|4774.71|4774.71|4775.3|4775.3|4775.3|4775.3|4774.71|4774.71|0
1606223520000|2020-11-24 13:12:00|4775.78|4775.78|4775.78|4775.78|4775.78|4775.78|4775.78|4775.78|0
1606223540000|2020-11-24 13:12:20|4776.08|4776.08|4776.08|4776.08|4776.08|4776.08|4776.08|4776.08|0
1606223550000|2020-11-24 13:12:30|4776.66|4776.66|4776.88|4776.88|4776.88|4776.88|4776.66|4776.66|0
1606223560000|2020-11-24 13:12:40|4777.1|4777.1|4777.1|4777.1|4777.1|4777.1|4777.1|4777.1|0
1606223590000|2020-11-24 13:13:10|4777.58|4777.58|4777.89|4777.89|4777.89|4777.89|4777.58|4777.58|0
1606223600000|2020-11-24 13:13:20|4777.91|4777.91|4777.91|4777.91|4777.91|4777.91|4777.91|4777.91|0
1606223610000|2020-11-24 13:13:30|4777.62|4777.62|4777.91|4777.91|4777.91|4777.91|4777.62|4777.62|0
1606223620000|2020-11-24 13:13:40|4777.93|4777.93|4777.93|4777.93|4777.93|4777.93|4777.93|4777.93|0
1606223630000|2020-11-24 13:13:50|4778.17|4778.17|4777.42|4777.42|4778.9|4778.9|4777.42|4777.42|0
1606223640000|2020-11-24 13:14:00|4777.71|4777.71|4777.8|4777.8|4777.8|4777.8|4777.71|4777.71|0
1606223650000|2020-11-24 13:14:10|4778.09|4778.09|4777.5|4777.5|4778.09|4778.09|4777.5|4777.5|0
1606223660000|2020-11-24 13:14:20|4777.21|4777.21|4779.16|4779.16|4779.16|4779.16|4777.21|4777.21|0
1606223670000|2020-11-24 13:14:30|4779.45|4779.45|4779.99|4779.99|4779.99|4779.99|4779.45|4779.45|0
1606223680000|2020-11-24 13:14:40|4779.69|4779.69|4777.74|4777.74|4779.69|4779.69|4777.74|4777.74|0
1606223690000|2020-11-24 13:14:50|4778.04|4778.04|4777.74|4777.74|4778.33|4778.33|4777.74|4777.74|0
1606223700000|2020-11-24 13:15:00|4777.5|4777.5|4776.92|4776.92|4777.5|4777.5|4776.92|4776.92|0
1606223710000|2020-11-24 13:15:10|4777.4|4777.4|4777.45|4777.45|4777.45|4777.45|4777.4|4777.4|0
1606223720000|2020-11-24 13:15:20|4776.92|4776.92|4776.62|4776.62|4776.92|4776.92|4776.62|4776.62|0
1606223730000|2020-11-24 13:15:30|4776.33|4776.33|4776.92|4776.92|4776.92|4776.92|4776.33|4776.33|0
1606223740000|2020-11-24 13:15:40|4776.95|4776.95|4776.95|4776.95|4776.95|4776.95|4776.95|4776.95|0
1606223750000|2020-11-24 13:15:50|4776.71|4776.71|4776.27|4776.27|4776.71|4776.71|4776.27|4776.27|0
1606223760000|2020-11-24 13:16:00|4775.68|4775.68|4775.07|4775.07|4775.68|4775.68|4775.07|4775.07|0
1606223770000|2020-11-24 13:16:10|4774.83|4774.83|4774.83|4774.83|4774.83|4774.83|4774.83|4774.83|0
1606223790000|2020-11-24 13:16:30|4774.59|4774.59|4772.03|4772.03|4774.59|4774.59|4772.03|4772.03|0
1606223800000|2020-11-24 13:16:40|4772.27|4772.27|4773.22|4773.22|4773.22|4773.22|4772.27|4772.27|0
1606223810000|2020-11-24 13:16:50|4773.73|4773.73|4773.14|4773.14|4773.73|4773.73|4773.14|4773.14|0
1606223820000|2020-11-24 13:17:00|4773.44|4773.44|4773.73|4773.73|4773.73|4773.73|4773.44|4773.44|0
1606223830000|2020-11-24 13:17:10|4773.44|4773.44|4773.39|4773.39|4773.44|4773.44|4773.14|4773.14|0
1606223840000|2020-11-24 13:17:20|4773.63|4773.63|4773.12|4773.12|4773.85|4773.85|4773.12|4773.12|0
1606223850000|2020-11-24 13:17:30|4772.88|4772.88|4771.91|4771.91|4772.88|4772.88|4771.69|4771.69|0
1606223860000|2020-11-24 13:17:40|4771.62|4771.62|4771.13|4771.13|4771.62|4771.62|4771.13|4771.13|0
1606223870000|2020-11-24 13:17:50|4771.53|4771.53|4771.64|4771.64|4771.64|4771.64|4771.53|4771.53|0
1606223890000|2020-11-24 13:18:10|4771.86|4771.86|4771.43|4771.43|4771.89|4771.89|4771.43|4771.43|0
1606223900000|2020-11-24 13:18:20|4771.75|4771.75|4771.75|4771.75|4771.75|4771.75|4771.75|4771.75|0
1606223910000|2020-11-24 13:18:30|4772.08|4772.08|4772.11|4772.11|4772.81|4772.81|4772.08|4772.08|0
1606223920000|2020-11-24 13:18:40|4771.4|4771.4|4770.82|4770.82|4771.4|4771.4|4770.82|4770.82|0
1606223930000|2020-11-24 13:18:50|4770.53|4770.53|4771.21|4771.21|4771.21|4771.21|4770.53|4770.53|0
1606223940000|2020-11-24 13:19:00|4771.32|4771.32|4769.96|4769.96|4771.32|4771.32|4769.85|4769.85|0
1606223950000|2020-11-24 13:19:10|4770.07|4770.07|4770.89|4770.89|4770.89|4770.89|4770.07|4770.07|0
1606223960000|2020-11-24 13:19:20|4771.18|4771.18|4770.96|4770.96|4771.18|4771.18|4770.48|4770.48|0
1606223980000|2020-11-24 13:19:40|4771.93|4771.93|4769.96|4769.96|4771.93|4771.93|4769.96|4769.96|0
1606224000000|2020-11-24 13:20:00|4770.18|4770.18|4771.51|4771.51|4771.99|4771.99|4770.18|4770.18|0
1606224010000|2020-11-24 13:20:10|4771.55|4771.55|4772.47|4772.47|4772.47|4772.47|4771.55|4771.55|0
1606224020000|2020-11-24 13:20:20|4772.74|4772.74|4775.55|4775.55|4775.55|4775.55|4772.74|4772.74|0
1606224030000|2020-11-24 13:20:30|4775.31|4775.31|4774.91|4774.91|4775.31|4775.31|4774.87|4774.87|0
1606224040000|2020-11-24 13:20:40|4774.94|4774.94|4774.62|4774.62|4774.94|4774.94|4774.62|4774.62|0
1606224050000|2020-11-24 13:20:50|4774.91|4774.91|4774.88|4774.88|4774.91|4774.91|4774.88|4774.88|0
1606224060000|2020-11-24 13:21:00|4774.86|4774.86|4773.67|4773.67|4774.86|4774.86|4773.67|4773.67|0
1606224070000|2020-11-24 13:21:10|4774.15|4774.15|4774.36|4774.36|4774.85|4774.85|4774.15|4774.15|0
1606224080000|2020-11-24 13:21:20|4774.95|4774.95|4775.11|4775.11|4775.62|4775.62|4774.65|4774.65|0
1606224090000|2020-11-24 13:21:30|4775.36|4775.36|4775.36|4775.36|4775.36|4775.36|4775.36|4775.36|0
1606224100000|2020-11-24 13:21:40|4775.65|4775.65|4775.65|4775.65|4775.65|4775.65|4775.65|4775.65|0
1606224110000|2020-11-24 13:21:50|4775.41|4775.41|4775.44|4775.44|4775.44|4775.44|4775.41|4775.41|0
1606224120000|2020-11-24 13:22:00|4775.68|4775.68|4776.58|4776.58|4776.58|4776.58|4775.68|4775.68|0
1606224130000|2020-11-24 13:22:10|4777.17|4777.17|4778.38|4778.38|4778.38|4778.38|4777.17|4777.17|0
1606224140000|2020-11-24 13:22:20|4778.42|4778.42|4780.07|4780.07|4780.07|4780.07|4778.42|4778.42|0
1606224150000|2020-11-24 13:22:30|4780.8|4780.8|4781.72|4781.72|4782.01|4782.01|4780.8|4780.8|0
1606224160000|2020-11-24 13:22:40|4781.43|4781.43|4781.44|4781.44|4781.44|4781.44|4781.43|4781.43|0
1606224170000|2020-11-24 13:22:50|4781.19|4781.19|4778.91|4778.91|4781.19|4781.19|4778.91|4778.91|0
1606224180000|2020-11-24 13:23:00|4778.61|4778.61|4777.85|4777.85|4778.61|4778.61|4777.85|4777.85|0
1606224190000|2020-11-24 13:23:10|4778.14|4778.14|4777.88|4777.88|4778.14|4778.14|4777.88|4777.88|0
1606224200000|2020-11-24 13:23:20|4778.37|4778.37|4778.37|4778.37|4778.37|4778.37|4778.37|4778.37|0
1606224210000|2020-11-24 13:23:30|4778.61|4778.61|4777.89|4777.89|4778.86|4778.86|4777.89|4777.89|0
1606224220000|2020-11-24 13:23:40|4777.9|4777.9|4778.48|4778.48|4778.77|4778.77|4777.9|4777.9|0
1606224230000|2020-11-24 13:23:50|4779.13|4779.13|4776.58|4776.58|4779.13|4779.13|4776.58|4776.58|0
1606224240000|2020-11-24 13:24:00|4776.29|4776.29|4775.8|4775.8|4776.29|4776.29|4775.8|4775.8|0
1606224260000|2020-11-24 13:24:20|4776.04|4776.04|4776.29|4776.29|4776.29|4776.29|4776.04|4776.04|0
1606224270000|2020-11-24 13:24:30|4776.04|4776.04|4776.26|4776.26|4776.26|4776.26|4776.04|4776.04|0
1606224280000|2020-11-24 13:24:40|4776.02|4776.02|4774.8|4774.8|4776.02|4776.02|4774.8|4774.8|0
1606224290000|2020-11-24 13:24:50|4774.51|4774.51|4775.07|4775.07|4775.07|4775.07|4774.12|4774.12|0
1606224300000|2020-11-24 13:25:00|4774.77|4774.77|4774.48|4774.48|4774.77|4774.77|4774.48|4774.48|0
1606224310000|2020-11-24 13:25:10|4774.47|4774.47|4774.45|4774.45|4774.71|4774.71|4774.45|4774.45|0
1606224320000|2020-11-24 13:25:20|4774.43|4774.43|4772.41|4772.41|4774.43|4774.43|4771.94|4771.94|0
1606224330000|2020-11-24 13:25:30|4772.35|4772.35|4773.32|4773.32|4773.32|4773.32|4772.35|4772.35|0
1606224340000|2020-11-24 13:25:40|4773.54|4773.54|4773.59|4773.59|4773.59|4773.59|4772.89|4772.89|0
1606224350000|2020-11-24 13:25:50|4773.89|4773.89|4773.89|4773.89|4773.89|4773.89|4773.89|4773.89|0
1606224360000|2020-11-24 13:26:00|4774.69|4774.69|4775.37|4775.37|4775.66|4775.66|4774.69|4774.69|0
1606224370000|2020-11-24 13:26:10|4775.08|4775.08|4775.08|4775.08|4775.08|4775.08|4775.08|4775.08|0
1606224380000|2020-11-24 13:26:20|4774.83|4774.83|4774.75|4774.75|4774.83|4774.83|4774.37|4774.37|0
1606224390000|2020-11-24 13:26:30|4774.53|4774.53|4774.53|4774.53|4774.53|4774.53|4774.29|4774.29|0
1606224430000|2020-11-24 13:27:10|4775.11|4775.11|4776.29|4776.29|4776.29|4776.29|4775.11|4775.11|0
1606224440000|2020-11-24 13:27:20|4776.58|4776.58|4777.12|4777.12|4777.12|4777.12|4776.58|4776.58|0
1606224460000|2020-11-24 13:27:40|4777.36|4777.36|4777.39|4777.39|4777.39|4777.39|4777.36|4777.36|0
1606224470000|2020-11-24 13:27:50|4777.83|4777.83|4779.39|4779.39|4779.39|4779.39|4777.83|4777.83|0
1606224480000|2020-11-24 13:28:00|4779.1|4779.1|4777.98|4777.98|4779.1|4779.1|4777.98|4777.98|0
1606224490000|2020-11-24 13:28:10|4777.69|4777.69|4777.69|4777.69|4777.69|4777.69|4777.69|4777.69|0
1606224500000|2020-11-24 13:28:20|4777.44|4777.44|4774.4|4774.4|4777.44|4777.44|4774.4|4774.4|0
1606224510000|2020-11-24 13:28:30|4774.36|4774.36|4774.34|4774.34|4774.36|4774.36|4774.12|4774.12|0
1606224520000|2020-11-24 13:28:40|4774.32|4774.32|4773.81|4773.81|4774.32|4774.32|4773.81|4773.81|0
1606224530000|2020-11-24 13:28:50|4773.56|4773.56|4773.56|4773.56|4773.56|4773.56|4773.56|4773.56|0
1606224550000|2020-11-24 13:29:10|4773.55|4773.55|4773.55|4773.55|4773.55|4773.55|4773.55|4773.55|0
1606224560000|2020-11-24 13:29:20|4773.85|4773.85|4773.85|4773.85|4773.85|4773.85|4773.85|4773.85|0
1606224570000|2020-11-24 13:29:30|4774.29|4774.29|4774.09|4774.09|4774.77|4774.77|4774.09|4774.09|0
1606224580000|2020-11-24 13:29:40|4773.85|4773.85|4773.61|4773.61|4773.85|4773.85|4773.31|4773.31|0
1606224590000|2020-11-24 13:29:50|4773.36|4773.36|4772.14|4772.14|4773.36|4773.36|4772.14|4772.14|0
1606224600000|2020-11-24 13:30:00|4772.13|4772.13|4772.13|4772.13|4772.13|4772.13|4772.13|4772.13|0
1606224610000|2020-11-24 13:30:10|4772.14|4772.14|4772.14|4772.14|4772.14|4772.14|4772.14|4772.14|0
1606224620000|2020-11-24 13:30:20|4772.36|4772.36|4773.41|4773.41|4773.41|4773.41|4772.36|4772.36|0
1606224630000|2020-11-24 13:30:30|4773.63|4773.63|4773.66|4773.66|4774.15|4774.15|4773.63|4773.63|0
1606224650000|2020-11-24 13:30:50|4773.68|4773.68|4773.68|4773.68|4773.68|4773.68|4773.68|4773.68|0
1606224660000|2020-11-24 13:31:00|4774.41|4774.41|4774.41|4774.41|4774.41|4774.41|4774.41|4774.41|0
1606224670000|2020-11-24 13:31:10|4774.44|4774.44|4776.66|4776.66|4776.66|4776.66|4774.44|4774.44|0
1606224690000|2020-11-24 13:31:30|4776.41|4776.41|4776.41|4776.41|4776.41|4776.41|4776.41|4776.41|0
1606224700000|2020-11-24 13:31:40|4776.12|4776.12|4776.12|4776.12|4776.12|4776.12|4776.12|4776.12|0
1606224710000|2020-11-24 13:31:50|4776.41|4776.41|4776.95|4776.95|4776.95|4776.95|4776.41|4776.41|0
1606224720000|2020-11-24 13:32:00|4777.19|4777.19|4777.19|4777.19|4777.19|4777.19|4777.19|4777.19|0
1606224730000|2020-11-24 13:32:10|4777.41|4777.41|4777.41|4777.41|4777.41|4777.41|4777.41|4777.41|0
1606224750000|2020-11-24 13:32:30|4777.63|4777.63|4778.09|4778.09|4778.09|4778.09|4777.63|4777.63|0
1606224760000|2020-11-24 13:32:40|4777.85|4777.85|4777.85|4777.85|4777.85|4777.85|4777.85|4777.85|0
1606224770000|2020-11-24 13:32:50|4778.09|4778.09|4778.11|4778.11|4778.11|4778.11|4778.09|4778.09|0
1606224780000|2020-11-24 13:33:00|4778.33|4778.33|4778.62|4778.62|4778.62|4778.62|4778.33|4778.33|0
1606224790000|2020-11-24 13:33:10|4778.92|4778.92|4778.04|4778.04|4778.92|4778.92|4778.04|4778.04|0
1606224800000|2020-11-24 13:33:20|4777.74|4777.74|4778.04|4778.04|4778.04|4778.04|4777.74|4777.74|0
1606224810000|2020-11-24 13:33:30|4778.26|4778.26|4778.69|4778.69|4778.69|4778.69|4777.96|4777.96|0
1606224820000|2020-11-24 13:33:40|4778.45|4778.45|4778.45|4778.45|4778.45|4778.45|4778.45|4778.45|0
1606224830000|2020-11-24 13:33:50|4778.69|4778.69|4778.47|4778.47|4778.69|4778.69|4778.47|4778.47|0
1606224840000|2020-11-24 13:34:00|4778.49|4778.49|4778.77|4778.77|4778.77|4778.77|4778.48|4778.48|0
1606224850000|2020-11-24 13:34:10|4779.06|4779.06|4779.06|4779.06|4779.06|4779.06|4779.06|4779.06|0
1606224860000|2020-11-24 13:34:20|4780.86|4780.86|4781.3|4781.3|4781.3|4781.3|4780.86|4780.86|0
1606224870000|2020-11-24 13:34:30|4781.79|4781.79|4781.79|4781.79|4781.79|4781.79|4781.79|4781.79|0
1606224890000|2020-11-24 13:34:50|4782.08|4782.08|4782.92|4782.92|4782.92|4782.92|4782.08|4782.08|0
1606224900000|2020-11-24 13:35:00|4783.57|4783.57|4783.79|4783.79|4784.3|4784.3|4783.57|4783.57|0
1606224910000|2020-11-24 13:35:10|4784.37|4784.37|4784.81|4784.81|4785.03|4785.03|4784.37|4784.37|0
1606224920000|2020-11-24 13:35:20|4785.4|4785.4|4786.57|4786.57|4786.57|4786.57|4785.4|4785.4|0
1606224930000|2020-11-24 13:35:30|4786.86|4786.86|4786.86|4786.86|4786.86|4786.86|4786.86|4786.86|0
1606224950000|2020-11-24 13:35:50|4786.88|4786.88|4786.88|4786.88|4786.88|4786.88|4786.88|4786.88|0
1606224960000|2020-11-24 13:36:00|4787.85|4787.85|4788.29|4788.29|4788.29|4788.29|4787.85|4787.85|0
1606224970000|2020-11-24 13:36:10|4788|4788|4787.19|4787.19|4788|4788|4787.19|4787.19|0
1606224980000|2020-11-24 13:36:20|4786.9|4786.9|4790.62|4790.62|4790.62|4790.62|4786.9|4786.9|0
1606224990000|2020-11-24 13:36:30|4789.74|4789.74|4789.27|4789.27|4789.74|4789.74|4789.26|4789.26|0
1606225000000|2020-11-24 13:36:40|4790.15|4790.15|4790.18|4790.18|4790.4|4790.4|4790.15|4790.15|0
1606225010000|2020-11-24 13:36:50|4790.47|4790.47|4789.88|4789.88|4790.47|4790.47|4789.88|4789.88|0
1606225020000|2020-11-24 13:37:00|4791.05|4791.05|4790.18|4790.18|4791.05|4791.05|4790.18|4790.18|0
1606225030000|2020-11-24 13:37:10|4791.35|4791.35|4791.05|4791.05|4791.35|4791.35|4791.05|4791.05|0
1606225040000|2020-11-24 13:37:20|4790.76|4790.76|4792.74|4792.74|4792.74|4792.74|4790.76|4790.76|0
1606225050000|2020-11-24 13:37:30|4792.45|4792.45|4792.63|4792.63|4792.63|4792.63|4792.2|4792.2|0
1606225070000|2020-11-24 13:37:50|4792.87|4792.87|4793.1|4793.1|4793.1|4793.1|4792.87|4792.87|0
1606225080000|2020-11-24 13:38:00|4792.81|4792.81|4792.81|4792.81|4793.1|4793.1|4792.81|4792.81|0
1606225090000|2020-11-24 13:38:10|4792.59|4792.59|4790.47|4790.47|4792.81|4792.81|4790.47|4790.47|0
1606225100000|2020-11-24 13:38:20|4790.18|4790.18|4790.22|4790.22|4790.26|4790.26|4789.96|4789.96|0
1606225110000|2020-11-24 13:38:30|4790.26|4790.26|4791.48|4791.48|4791.48|4791.48|4790.26|4790.26|0
1606225120000|2020-11-24 13:38:40|4792.06|4792.06|4792.06|4792.06|4792.06|4792.06|4792.06|4792.06|0
1606225130000|2020-11-24 13:38:50|4792.1|4792.1|4792.94|4792.94|4792.94|4792.94|4792.1|4792.1|0
1606225140000|2020-11-24 13:39:00|4792.7|4792.7|4792.7|4792.7|4792.7|4792.7|4792.7|4792.7|0
1606225150000|2020-11-24 13:39:10|4792.71|4792.71|4792.95|4792.95|4792.95|4792.95|4792.71|4792.71|0
1606225160000|2020-11-24 13:39:20|4792.66|4792.66|4791.42|4791.42|4792.66|4792.66|4791.42|4791.42|0
1606225170000|2020-11-24 13:39:30|4791.72|4791.72|4794.38|4794.38|4794.38|4794.38|4791.72|4791.72|0
1606225180000|2020-11-24 13:39:40|4794.6|4794.6|4795.72|4795.72|4795.94|4795.94|4794.38|4794.38|0
1606225190000|2020-11-24 13:39:50|4795.51|4795.51|4795.45|4795.45|4795.74|4795.74|4795.45|4795.45|0
1606225200000|2020-11-24 13:40:00|4795.16|4795.16|4793.43|4793.43|4795.16|4795.16|4793.13|4793.13|0
1606225210000|2020-11-24 13:40:10|4792.75|4792.75|4792.99|4792.99|4792.99|4792.99|4792.75|4792.75|0
1606225220000|2020-11-24 13:40:20|4793.28|4793.28|4794.16|4794.16|4794.38|4794.38|4793.28|4793.28|0
1606225230000|2020-11-24 13:40:30|4795.13|4795.13|4794.81|4794.81|4795.64|4795.64|4794.69|4794.69|0
1606225240000|2020-11-24 13:40:40|4794.52|4794.52|4793.84|4793.84|4794.52|4794.52|4793.84|4793.84|0
1606225250000|2020-11-24 13:40:50|4794.28|4794.28|4794.28|4794.28|4794.28|4794.28|4794.28|4794.28|0
1606225260000|2020-11-24 13:41:00|4794.57|4794.57|4796.06|4796.06|4796.06|4796.06|4794.55|4794.55|0
1606225270000|2020-11-24 13:41:10|4795.99|4795.99|4797.88|4797.88|4797.88|4797.88|4795.89|4795.89|0
1606225280000|2020-11-24 13:41:20|4798.1|4798.1|4796.03|4796.03|4798.47|4798.47|4795.98|4795.98|0
1606225290000|2020-11-24 13:41:30|4795.74|4795.74|4797.71|4797.71|4797.71|4797.71|4795.74|4795.74|0
1606225300000|2020-11-24 13:41:40|4798.01|4798.01|4797.47|4797.47|4798.01|4798.01|4797.42|4797.42|0
1606225310000|2020-11-24 13:41:50|4797.18|4797.18|4796.01|4796.01|4797.18|4797.18|4796.01|4796.01|0
1606225320000|2020-11-24 13:42:00|4795.76|4795.76|4793.01|4793.01|4795.76|4795.76|4793.01|4793.01|0
1606225330000|2020-11-24 13:42:10|4793.3|4793.3|4793.3|4793.3|4793.3|4793.3|4792.58|4792.58|0
1606225340000|2020-11-24 13:42:20|4792.72|4792.72|4792.18|4792.18|4792.72|4792.72|4792.18|4792.18|0
1606225350000|2020-11-24 13:42:30|4792.77|4792.77|4793.01|4793.01|4793.01|4793.01|4792.72|4792.72|0
1606225360000|2020-11-24 13:42:40|4793.3|4793.3|4793.23|4793.23|4793.3|4793.3|4793.01|4793.01|0
1606225370000|2020-11-24 13:42:50|4793.67|4793.67|4793.67|4793.67|4793.67|4793.67|4793.67|4793.67|0
1606225380000|2020-11-24 13:43:00|4793.91|4793.91|4791.04|4791.04|4794.2|4794.2|4790.26|4790.26|0
1606225390000|2020-11-24 13:43:10|4790.75|4790.75|4790.75|4790.75|4790.75|4790.75|4790.45|4790.45|0
1606225400000|2020-11-24 13:43:20|4791.04|4791.04|4791.04|4791.04|4791.04|4791.04|4790.82|4790.82|0
1606225410000|2020-11-24 13:43:30|4789.36|4789.36|4788.68|4788.68|4789.36|4789.36|4788.22|4788.22|0
1606225420000|2020-11-24 13:43:40|4788.44|4788.44|4786.84|4786.84|4788.44|4788.44|4786.59|4786.59|0
1606225430000|2020-11-24 13:43:50|4787.06|4787.06|4788.22|4788.22|4788.22|4788.22|4787.06|4787.06|0
1606225440000|2020-11-24 13:44:00|4788.25|4788.25|4788.54|4788.54|4788.79|4788.79|4788.25|4788.25|0
1606225450000|2020-11-24 13:44:10|4789.22|4789.22|4789.47|4789.47|4789.66|4789.66|4789|4789|0
1606225460000|2020-11-24 13:44:20|4789.17|4789.17|4788.71|4788.71|4789.17|4789.17|4788.71|4788.71|0
1606225470000|2020-11-24 13:44:30|4788.42|4788.42|4788.34|4788.34|4788.42|4788.42|4788.13|4788.13|0
1606225490000|2020-11-24 13:44:50|4788.05|4788.05|4786.91|4786.91|4788.05|4788.05|4786.91|4786.91|0
1606225500000|2020-11-24 13:45:00|4787.15|4787.15|4787.5|4787.5|4787.93|4787.93|4787.15|4787.15|0
1606225510000|2020-11-24 13:45:10|4786.79|4786.79|4785.58|4785.58|4786.79|4786.79|4785.58|4785.58|0
1606225520000|2020-11-24 13:45:20|4785.33|4785.33|4784.7|4784.7|4785.33|4785.33|4784.41|4784.41|0
1606225530000|2020-11-24 13:45:30|4784.48|4784.48|4784.53|4784.53|4784.75|4784.75|4784.24|4784.24|0
1606225540000|2020-11-24 13:45:40|4785.7|4785.7|4785.87|4785.87|4786.07|4786.07|4785.34|4785.34|0
1606225550000|2020-11-24 13:45:50|4786.12|4786.12|4787.01|4787.01|4787.01|4787.01|4786.12|4786.12|0
1606225560000|2020-11-24 13:46:00|4787.45|4787.45|4788.72|4788.72|4789.4|4789.4|4787.23|4787.23|0
1606225570000|2020-11-24 13:46:10|4789.89|4789.89|4792.75|4792.75|4792.75|4792.75|4789.59|4789.59|0
1606225580000|2020-11-24 13:46:20|4793.04|4793.04|4792.99|4792.99|4793.21|4793.21|4792.99|4792.99|0
1606225590000|2020-11-24 13:46:30|4792.26|4792.26|4790.29|4790.29|4792.51|4792.51|4790.05|4790.05|0
1606225600000|2020-11-24 13:46:40|4790.88|4790.88|4794.16|4794.16|4794.16|4794.16|4790.88|4790.88|0
1606225610000|2020-11-24 13:46:50|4794.7|4794.7|4795.45|4795.45|4795.67|4795.67|4794.7|4794.7|0
1606225620000|2020-11-24 13:47:00|4795.91|4795.91|4796.5|4796.5|4796.5|4796.5|4795.91|4795.91|0
1606225630000|2020-11-24 13:47:10|4796.02|4796.02|4795.02|4795.02|4796.02|4796.02|4795.02|4795.02|0
1606225640000|2020-11-24 13:47:20|4795.24|4795.24|4795.48|4795.48|4795.48|4795.48|4795.24|4795.24|0
1606225650000|2020-11-24 13:47:30|4795.96|4795.96|4795.96|4795.96|4795.96|4795.96|4795.96|4795.96|0
1606225660000|2020-11-24 13:47:40|4796.21|4796.21|4795.96|4795.96|4796.21|4796.21|4795.96|4795.96|0
1606225670000|2020-11-24 13:47:50|4796.18|4796.18|4796.18|4796.18|4796.18|4796.18|4796.18|4796.18|0
1606225680000|2020-11-24 13:48:00|4795.6|4795.6|4795.6|4795.6|4795.6|4795.6|4795.6|4795.6|0
1606225690000|2020-11-24 13:48:10|4795.36|4795.36|4795.14|4795.14|4795.36|4795.36|4795.14|4795.14|0
1606225700000|2020-11-24 13:48:20|4795.36|4795.36|4795.36|4795.36|4795.36|4795.36|4795.36|4795.36|0
1606225710000|2020-11-24 13:48:30|4795.57|4795.57|4795.57|4795.57|4795.57|4795.57|4795.57|4795.57|0
1606225730000|2020-11-24 13:48:50|4795.82|4795.82|4795.78|4795.78|4795.85|4795.85|4795.78|4795.78|0
1606225740000|2020-11-24 13:49:00|4796.02|4796.02|4796|4796|4796.02|4796.02|4796|4796|0
1606225750000|2020-11-24 13:49:10|4795.76|4795.76|4795.76|4795.76|4796.05|4796.05|4795.76|4795.76|0
1606225760000|2020-11-24 13:49:20|4794.79|4794.79|4793.79|4793.79|4794.79|4794.79|4793.79|4793.79|0
1606225770000|2020-11-24 13:49:30|4793.57|4793.57|4791.5|4791.5|4793.57|4793.57|4791.5|4791.5|0
1606225780000|2020-11-24 13:49:40|4791.45|4791.45|4788.99|4788.99|4791.45|4791.45|4788.99|4788.99|0
1606225790000|2020-11-24 13:49:50|4788.75|4788.75|4788.07|4788.07|4788.75|4788.75|4787.83|4787.83|0
1606225800000|2020-11-24 13:50:00|4789.39|4789.39|4791.31|4791.31|4791.31|4791.31|4789.39|4789.39|0
1606225810000|2020-11-24 13:50:10|4791.09|4791.09|4790.68|4790.68|4792.19|4792.19|4790.68|4790.68|0
1606225820000|2020-11-24 13:50:20|4791.26|4791.26|4791.7|4791.7|4791.7|4791.7|4790.82|4790.82|0
1606225830000|2020-11-24 13:50:30|4791.48|4791.48|4793.77|4793.77|4793.77|4793.77|4791.48|4791.48|0
1606225840000|2020-11-24 13:50:40|4793.48|4793.48|4793.11|4793.11|4793.48|4793.48|4792.89|4792.89|0
1606225850000|2020-11-24 13:50:50|4792.82|4792.82|4792.82|4792.82|4792.82|4792.82|4792.82|4792.82|0
1606225860000|2020-11-24 13:51:00|4792.52|4792.52|4791.23|4791.23|4792.52|4792.52|4791.01|4791.01|0
1606225870000|2020-11-24 13:51:10|4791.01|4791.01|4790.69|4790.69|4791.01|4791.01|4790.69|4790.69|0
1606225880000|2020-11-24 13:51:20|4790.91|4790.91|4790.93|4790.93|4791.39|4791.39|4790.91|4790.91|0
1606225890000|2020-11-24 13:51:30|4791.15|4791.15|4791.37|4791.37|4791.37|4791.37|4791.15|4791.15|0
1606225900000|2020-11-24 13:51:40|4791.15|4791.15|4790.87|4790.87|4791.15|4791.15|4790.87|4790.87|0
1606225910000|2020-11-24 13:51:50|4790.43|4790.43|4790.82|4790.82|4791.11|4791.11|4790.19|4790.19|0
1606225920000|2020-11-24 13:52:00|4791.41|4791.41|4792.09|4792.09|4792.31|4792.31|4791.41|4791.41|0
1606225930000|2020-11-24 13:52:10|4792.52|4792.52|4794.07|4794.07|4794.77|4794.77|4792.48|4792.48|0
1606225940000|2020-11-24 13:52:20|4793.59|4793.59|4793.66|4793.66|4793.66|4793.66|4793|4793|0
1606225950000|2020-11-24 13:52:30|4793.7|4793.7|4794.65|4794.65|4794.65|4794.65|4793.7|4793.7|0
1606225960000|2020-11-24 13:52:40|4795.62|4795.62|4795.18|4795.18|4795.62|4795.62|4795.18|4795.18|0
1606225970000|2020-11-24 13:52:50|4794.89|4794.89|4793.6|4793.6|4794.89|4794.89|4793.6|4793.6|0
1606225980000|2020-11-24 13:53:00|4793.31|4793.31|4792.82|4792.82|4793.52|4793.52|4792.34|4792.34|0
1606226000000|2020-11-24 13:53:20|4792.53|4792.53|4791.77|4791.77|4792.53|4792.53|4791.77|4791.77|0
1606226010000|2020-11-24 13:53:30|4791.53|4791.53|4791.82|4791.82|4791.82|4791.82|4791.09|4791.09|0
1606226020000|2020-11-24 13:53:40|4792.12|4792.12|4792.96|4792.96|4793.55|4793.55|4791.82|4791.82|0
1606226030000|2020-11-24 13:53:50|4793.25|4793.25|4793.25|4793.25|4793.25|4793.25|4793.25|4793.25|0
1606226040000|2020-11-24 13:54:00|4793.55|4793.55|4793.55|4793.55|4793.55|4793.55|4793.55|4793.55|0
1606226060000|2020-11-24 13:54:20|4793.31|4793.31|4793.31|4793.31|4793.31|4793.31|4793.31|4793.31|0
1606226070000|2020-11-24 13:54:30|4792.65|4792.65|4793.52|4793.52|4793.52|4793.52|4792.65|4792.65|0
1606226080000|2020-11-24 13:54:40|4793.04|4793.04|4791.58|4791.58|4793.06|4793.06|4791.58|4791.58|0
1606226090000|2020-11-24 13:54:50|4791.82|4791.82|4791.63|4791.63|4792.07|4792.07|4791.33|4791.33|0
1606226100000|2020-11-24 13:55:00|4792.07|4792.07|4793.52|4793.52|4793.77|4793.77|4792.07|4792.07|0
1606226110000|2020-11-24 13:55:10|4793.96|4793.96|4794.06|4794.06|4794.5|4794.5|4793.96|4793.96|0
1606226120000|2020-11-24 13:55:20|4794.35|4794.35|4795.28|4795.28|4795.28|4795.28|4794.35|4794.35|0
1606226130000|2020-11-24 13:55:30|4795.06|4795.06|4794.28|4794.28|4795.06|4795.06|4794.28|4794.28|0
1606226150000|2020-11-24 13:55:50|4793.82|4793.82|4792.62|4792.62|4793.82|4793.82|4792.38|4792.38|0
1606226160000|2020-11-24 13:56:00|4792.6|4792.6|4791.63|4791.63|4792.6|4792.6|4791.41|4791.41|0
1606226170000|2020-11-24 13:56:10|4791.39|4791.39|4791.09|4791.09|4792.55|4792.55|4791.09|4791.09|0
1606226180000|2020-11-24 13:56:20|4790.65|4790.65|4790.65|4790.65|4790.95|4790.95|4790.65|4790.65|0
1606226190000|2020-11-24 13:56:30|4790.63|4790.63|4790.68|4790.68|4790.92|4790.92|4790.63|4790.63|0
1606226200000|2020-11-24 13:56:40|4790.89|4790.89|4790.89|4790.89|4790.89|4790.89|4790.68|4790.68|0
1606226210000|2020-11-24 13:56:50|4790.68|4790.68|4790.68|4790.68|4790.68|4790.68|4790.68|4790.68|0
1606226220000|2020-11-24 13:57:00|4789.68|4789.68|4787.83|4787.83|4789.68|4789.68|4787.83|4787.83|0
1606226230000|2020-11-24 13:57:10|4788.05|4788.05|4788.46|4788.46|4788.63|4788.63|4787.83|4787.83|0
1606226240000|2020-11-24 13:57:20|4788.68|4788.68|4789.09|4789.09|4789.09|4789.09|4788.39|4788.39|0
1606226250000|2020-11-24 13:57:30|4788.85|4788.85|4788.63|4788.63|4788.85|4788.85|4788.63|4788.63|0
1606226270000|2020-11-24 13:57:50|4788.39|4788.39|4787.88|4787.88|4788.39|4788.39|4787.88|4787.88|0
1606226280000|2020-11-24 13:58:00|4788.12|4788.12|4788.12|4788.12|4788.12|4788.12|4788.12|4788.12|0
1606226290000|2020-11-24 13:58:10|4788.56|4788.56|4791.89|4791.89|4792.33|4792.33|4788.56|4788.56|0
1606226300000|2020-11-24 13:58:20|4791.41|4791.41|4790.95|4790.95|4791.41|4791.41|4790.7|4790.7|0
1606226310000|2020-11-24 13:58:30|4791.43|4791.43|4791.43|4791.43|4791.43|4791.43|4791.19|4791.19|0
1606226320000|2020-11-24 13:58:40|4791.65|4791.65|4792.5|4792.5|4793.57|4793.57|4791.65|4791.65|0
1606226330000|2020-11-24 13:58:50|4792.28|4792.28|4792.28|4792.28|4792.28|4792.28|4792.28|4792.28|0
1606226340000|2020-11-24 13:59:00|4791.74|4791.74|4792.96|4792.96|4793.2|4793.2|4791.23|4791.23|0
1606226350000|2020-11-24 13:59:10|4792.92|4792.92|4791.87|4791.87|4792.92|4792.92|4791.41|4791.41|0
1606226360000|2020-11-24 13:59:20|4792.55|4792.55|4792.36|4792.36|4792.82|4792.82|4792.12|4792.12|0
1606226370000|2020-11-24 13:59:30|4791.66|4791.66|4793.94|4793.94|4794.19|4794.19|4791.66|4791.66|0
1606226380000|2020-11-24 13:59:40|4793.93|4793.93|4792.66|4792.66|4793.93|4793.93|4792.66|4792.66|0
1606226390000|2020-11-24 13:59:50|4792.42|4792.42|4793.93|4793.93|4794.41|4794.41|4792.42|4792.42|0
1606226400000|2020-11-24 14:00:00|4793.63|4793.63|4794.19|4794.19|4794.19|4794.19|4793.63|4793.63|0
1606226410000|2020-11-24 14:00:10|4796.31|4796.31|4796.92|4796.92|4796.92|4796.92|4795.43|4795.43|0
1606226420000|2020-11-24 14:00:20|4797.14|4797.14|4799.54|4799.54|4799.54|4799.54|4797.14|4797.14|0
1606226430000|2020-11-24 14:00:30|4799.78|4799.78|4797.42|4797.42|4800.02|4800.02|4797.42|4797.42|0
1606226440000|2020-11-24 14:00:40|4797.64|4797.64|4797.44|4797.44|4798.49|4798.49|4797.44|4797.44|0
1606226450000|2020-11-24 14:00:50|4797.2|4797.2|4795.91|4795.91|4797.44|4797.44|4795.14|4795.14|0
1606226460000|2020-11-24 14:01:00|4795.67|4795.67|4798.24|4798.24|4800.21|4800.21|4795.67|4795.67|0
1606226470000|2020-11-24 14:01:10|4797.1|4797.1|4799.1|4799.1|4799.1|4799.1|4797.1|4797.1|0
1606226480000|2020-11-24 14:01:20|4799.39|4799.39|4798.29|4798.29|4799.39|4799.39|4798.29|4798.29|0
1606226490000|2020-11-24 14:01:30|4797.81|4797.81|4797.68|4797.68|4797.81|4797.81|4797.24|4797.24|0
1606226500000|2020-11-24 14:01:40|4797.24|4797.24|4798.14|4798.14|4798.14|4798.14|4797|4797|0
1606226510000|2020-11-24 14:01:50|4798.44|4798.44|4798.51|4798.51|4798.73|4798.73|4798.44|4798.44|0
1606226520000|2020-11-24 14:02:00|4798.22|4798.22|4798.19|4798.19|4798.22|4798.22|4797.54|4797.54|0
1606226530000|2020-11-24 14:02:10|4799.14|4799.14|4799.43|4799.43|4799.77|4799.77|4798.6|4798.6|0
1606226540000|2020-11-24 14:02:20|4799.21|4799.21|4799.21|4799.21|4799.21|4799.21|4799.21|4799.21|0
1606226550000|2020-11-24 14:02:30|4799.43|4799.43|4799.43|4799.43|4799.43|4799.43|4799.43|4799.43|0
1606226560000|2020-11-24 14:02:40|4799.48|4799.48|4800.29|4800.29|4800.29|4800.29|4799.48|4799.48|0
1606226570000|2020-11-24 14:02:50|4800.05|4800.05|4798.49|4798.49|4800.05|4800.05|4798.49|4798.49|0
1606226580000|2020-11-24 14:03:00|4798.48|4798.48|4797.5|4797.5|4798.48|4798.48|4797.5|4797.5|0
1606226590000|2020-11-24 14:03:10|4797.26|4797.26|4795.8|4795.8|4797.26|4797.26|4795.8|4795.8|0
1606226600000|2020-11-24 14:03:20|4795.51|4795.51|4795.99|4795.99|4796.43|4796.43|4795.51|4795.51|0
1606226610000|2020-11-24 14:03:30|4796.29|4796.29|4796.43|4796.43|4796.72|4796.72|4796.29|4796.29|0
1606226620000|2020-11-24 14:03:40|4796.92|4796.92|4795.97|4795.97|4796.92|4796.92|4795.97|4795.97|0
1606226630000|2020-11-24 14:03:50|4796.67|4796.67|4796.97|4796.97|4796.97|4796.97|4796.67|4796.67|0
1606226640000|2020-11-24 14:04:00|4796.98|4796.98|4794.33|4794.33|4797.23|4797.23|4794.33|4794.33|0
1606226650000|2020-11-24 14:04:10|4793.36|4793.36|4793.55|4793.55|4793.79|4793.79|4793.31|4793.31|0
1606226660000|2020-11-24 14:04:20|4793.11|4793.11|4789.1|4789.1|4793.11|4793.11|4788.22|4788.22|0
1606226670000|2020-11-24 14:04:30|4789.73|4789.73|4788.7|4788.7|4790.46|4790.46|4788.17|4788.17|0
1606226680000|2020-11-24 14:04:40|4788.24|4788.24|4788.53|4788.53|4788.53|4788.53|4788.24|4788.24|0
1606226690000|2020-11-24 14:04:50|4788.24|4788.24|4786.78|4786.78|4788.24|4788.24|4785.61|4785.61|0
1606226700000|2020-11-24 14:05:00|4787.07|4787.07|4787.84|4787.84|4787.84|4787.84|4786.62|4786.62|0
1606226710000|2020-11-24 14:05:10|4787.91|4787.91|4788.15|4788.15|4788.44|4788.44|4787.62|4787.62|0
1606226730000|2020-11-24 14:05:30|4788.39|4788.39|4788.49|4788.49|4788.98|4788.98|4788.39|4788.39|0
1606226740000|2020-11-24 14:05:40|4787.74|4787.74|4787.5|4787.5|4787.74|4787.74|4786.62|4786.62|0
1606226760000|2020-11-24 14:06:00|4787.79|4787.79|4789.83|4789.83|4789.83|4789.83|4787.79|4787.79|0
1606226770000|2020-11-24 14:06:10|4789.62|4789.62|4793.92|4793.92|4793.92|4793.92|4789.4|4789.4|0
1606226780000|2020-11-24 14:06:20|4794.36|4794.36|4794.65|4794.65|4794.65|4794.65|4793.92|4793.92|0
1606226790000|2020-11-24 14:06:30|4794.95|4794.95|4794.51|4794.51|4795.24|4795.24|4794.51|4794.51|0
1606226800000|2020-11-24 14:06:40|4795.68|4795.68|4795.49|4795.49|4795.93|4795.93|4795.49|4795.49|0
1606226810000|2020-11-24 14:06:50|4794.9|4794.9|4794|4794|4794.9|4794.9|4793.71|4793.71|0
1606226820000|2020-11-24 14:07:00|4793.96|4793.96|4794.69|4794.69|4794.69|4794.69|4793.96|4793.96|0
1606226830000|2020-11-24 14:07:10|4793.52|4793.52|4792.13|4792.13|4793.52|4793.52|4791.84|4791.84|0
1606226840000|2020-11-24 14:07:20|4793.3|4793.3|4793.81|4793.81|4793.81|4793.81|4793.3|4793.3|0
1606226850000|2020-11-24 14:07:30|4794.1|4794.1|4794.1|4794.1|4794.78|4794.78|4794.1|4794.1|0
1606226860000|2020-11-24 14:07:40|4794.32|4794.32|4794.02|4794.02|4794.32|4794.32|4794.02|4794.02|0
1606226870000|2020-11-24 14:07:50|4794.24|4794.24|4794.46|4794.46|4794.46|4794.46|4794.24|4794.24|0
1606226880000|2020-11-24 14:08:00|4795.05|4795.05|4796.09|4796.09|4796.09|4796.09|4795.05|4795.05|0
1606226890000|2020-11-24 14:08:10|4795.85|4795.85|4795.36|4795.36|4795.85|4795.85|4795.36|4795.36|0
1606226900000|2020-11-24 14:08:20|4795.85|4795.85|4795.85|4795.85|4795.85|4795.85|4795.85|4795.85|0
1606226910000|2020-11-24 14:08:30|4795.87|4795.87|4795.55|4795.55|4796.08|4796.08|4795.55|4795.55|0
1606226920000|2020-11-24 14:08:40|4795.33|4795.33|4794.73|4794.73|4795.55|4795.55|4794.73|4794.73|0
1606226930000|2020-11-24 14:08:50|4794.95|4794.95|4795.7|4795.7|4795.7|4795.7|4794.95|4794.95|0
1606226940000|2020-11-24 14:09:00|4795.95|4795.95|4795.73|4795.73|4795.95|4795.95|4795.73|4795.73|0
1606226950000|2020-11-24 14:09:10|4795.49|4795.49|4791.03|4791.03|4795.49|4795.49|4791.03|4791.03|0
1606226960000|2020-11-24 14:09:20|4790.55|4790.55|4789.79|4789.79|4790.55|4790.55|4789.33|4789.33|0
1606226970000|2020-11-24 14:09:30|4790.52|4790.52|4792.71|4792.71|4792.71|4792.71|4790.52|4790.52|0
1606226980000|2020-11-24 14:09:40|4792.68|4792.68|4792.65|4792.65|4792.68|4792.68|4792.63|4792.63|0
1606226990000|2020-11-24 14:09:50|4792.87|4792.87|4796.06|4796.06|4796.06|4796.06|4792.87|4792.87|0
1606227000000|2020-11-24 14:10:00|4795.76|4795.76|4795.08|4795.08|4795.76|4795.76|4795.08|4795.08|0
1606227010000|2020-11-24 14:10:10|4794.86|4794.86|4794.28|4794.28|4794.86|4794.86|4794.28|4794.28|0
1606227020000|2020-11-24 14:10:20|4793.31|4793.31|4792.87|4792.87|4793.31|4793.31|4792.87|4792.87|0
1606227030000|2020-11-24 14:10:30|4792.29|4792.29|4790.48|4790.48|4792.29|4792.29|4790.48|4790.48|0
1606227040000|2020-11-24 14:10:40|4790.34|4790.34|4789.37|4789.37|4790.34|4790.34|4789.37|4789.37|0
1606227050000|2020-11-24 14:10:50|4789.85|4789.85|4790.75|4790.75|4790.75|4790.75|4789.78|4789.78|0
1606227060000|2020-11-24 14:11:00|4790.78|4790.78|4790.14|4790.14|4790.82|4790.82|4790.14|4790.14|0
1606227070000|2020-11-24 14:11:10|4790.87|4790.87|4791.47|4791.47|4791.47|4791.47|4790.83|4790.83|0
1606227080000|2020-11-24 14:11:20|4791.69|4791.69|4790.88|4790.88|4791.91|4791.91|4790.88|4790.88|0
1606227090000|2020-11-24 14:11:30|4791.32|4791.32|4792.25|4792.25|4792.25|4792.25|4791.32|4791.32|0
1606227110000|2020-11-24 14:11:50|4792.84|4792.84|4792.36|4792.36|4792.84|4792.84|4792.36|4792.36|0
1606227120000|2020-11-24 14:12:00|4792.84|4792.84|4792.48|4792.48|4792.84|4792.84|4792.26|4792.26|0
1606227130000|2020-11-24 14:12:10|4792.18|4792.18|4792.28|4792.28|4792.77|4792.77|4791.7|4791.7|0
1606227140000|2020-11-24 14:12:20|4792.58|4792.58|4792.21|4792.21|4792.58|4792.58|4792.21|4792.21|0
1606227150000|2020-11-24 14:12:30|4792.67|4792.67|4792.7|4792.7|4793.26|4793.26|4792.01|4792.01|0
1606227160000|2020-11-24 14:12:40|4792.91|4792.91|4793.38|4793.38|4793.38|4793.38|4792.91|4792.91|0
1606227170000|2020-11-24 14:12:50|4794.2|4794.2|4791.86|4791.86|4794.71|4794.71|4791.72|4791.72|0
1606227180000|2020-11-24 14:13:00|4791.42|4791.42|4792.3|4792.3|4792.3|4792.3|4791.42|4791.42|0
1606227190000|2020-11-24 14:13:10|4792.01|4792.01|4791.55|4791.55|4792.01|4792.01|4791.55|4791.55|0
1606227200000|2020-11-24 14:13:20|4791.06|4791.06|4788.09|4788.09|4791.06|4791.06|4788.09|4788.09|0
1606227210000|2020-11-24 14:13:30|4787.8|4787.8|4787.26|4787.26|4788.09|4788.09|4787.26|4787.26|0
1606227220000|2020-11-24 14:13:40|4786.54|4786.54|4786.54|4786.54|4786.54|4786.54|4786.54|4786.54|0
1606227230000|2020-11-24 14:13:50|4786.78|4786.78|4786.78|4786.78|4786.78|4786.78|4786.78|4786.78|0
1606227240000|2020-11-24 14:14:00|4786.32|4786.32|4786.54|4786.54|4787.01|4787.01|4786.32|4786.32|0
1606227250000|2020-11-24 14:14:10|4787.24|4787.24|4787.9|4787.9|4787.9|4787.9|4787.24|4787.24|0
1606227260000|2020-11-24 14:14:20|4788.14|4788.14|4788.81|4788.81|4788.82|4788.82|4787.07|4787.07|0
1606227270000|2020-11-24 14:14:30|4789.4|4789.4|4789.54|4789.54|4789.54|4789.54|4788.96|4788.96|0
1606227280000|2020-11-24 14:14:40|4789.98|4789.98|4791.35|4791.35|4791.35|4791.35|4789.98|4789.98|0
1606227290000|2020-11-24 14:14:50|4791.36|4791.36|4791.66|4791.66|4791.87|4791.87|4791.36|4791.36|0
1606227300000|2020-11-24 14:15:00|4792.14|4792.14|4792.36|4792.36|4792.36|4792.36|4792.14|4792.14|0
1606227310000|2020-11-24 14:15:10|4792.65|4792.65|4792.7|4792.7|4792.7|4792.7|4791.82|4791.82|0
1606227320000|2020-11-24 14:15:20|4792.41|4792.41|4792.15|4792.15|4792.44|4792.44|4791.93|4791.93|0
1606227330000|2020-11-24 14:15:30|4791.93|4791.93|4791.27|4791.27|4791.93|4791.93|4791.27|4791.27|0
1606227340000|2020-11-24 14:15:40|4790.83|4790.83|4791.27|4791.27|4791.27|4791.27|4790.62|4790.62|0
1606227350000|2020-11-24 14:15:50|4790.83|4790.83|4790.59|4790.59|4791.27|4791.27|4790.15|4790.15|0
1606227360000|2020-11-24 14:16:00|4790.81|4790.81|4792.76|4792.76|4792.76|4792.76|4790.81|4790.81|0
1606227370000|2020-11-24 14:16:10|4791.59|4791.59|4792.69|4792.69|4792.69|4792.69|4791.3|4791.3|0
1606227380000|2020-11-24 14:16:20|4793.13|4793.13|4793.13|4793.13|4793.13|4793.13|4793.13|4793.13|0
1606227390000|2020-11-24 14:16:30|4794.09|4794.09|4794.09|4794.09|4794.09|4794.09|4794.09|4794.09|0
1606227400000|2020-11-24 14:16:40|4794.39|4794.39|4794.09|4794.09|4794.39|4794.39|4794.09|4794.09|0
1606227410000|2020-11-24 14:16:50|4794.31|4794.31|4794.09|4794.09|4794.31|4794.31|4794.09|4794.09|0
1606227420000|2020-11-24 14:17:00|4793.8|4793.8|4792.27|4792.27|4793.8|4793.8|4792.27|4792.27|0
1606227430000|2020-11-24 14:17:10|4792.56|4792.56|4794.56|4794.56|4794.63|4794.63|4792.56|4792.56|0
1606227440000|2020-11-24 14:17:20|4794.8|4794.8|4794.8|4794.8|4794.8|4794.8|4794.51|4794.51|0
1606227450000|2020-11-24 14:17:30|4794.51|4794.51|4795.02|4795.02|4795.02|4795.02|4794.21|4794.21|0
1606227460000|2020-11-24 14:17:40|4794.8|4794.8|4794.53|4794.53|4795.48|4795.48|4794.53|4794.53|0
1606227470000|2020-11-24 14:17:50|4794.23|4794.23|4793.87|4793.87|4794.23|4794.23|4792.48|4792.48|0
1606227480000|2020-11-24 14:18:00|4793.82|4793.82|4793.82|4793.82|4793.82|4793.82|4793.82|4793.82|0
1606227490000|2020-11-24 14:18:10|4794.06|4794.06|4794.06|4794.06|4794.06|4794.06|4794.06|4794.06|0
1606227510000|2020-11-24 14:18:30|4794.35|4794.35|4793.6|4793.6|4794.35|4794.35|4793.6|4793.6|0
1606227520000|2020-11-24 14:18:40|4794.37|4794.37|4794.37|4794.37|4794.37|4794.37|4794.37|4794.37|0
1606227530000|2020-11-24 14:18:50|4793.4|4793.4|4793.89|4793.89|4793.89|4793.89|4793.4|4793.4|0
1606227540000|2020-11-24 14:19:00|4794.11|4794.11|4794.11|4794.11|4794.11|4794.11|4794.11|4794.11|0
1606227550000|2020-11-24 14:19:10|4794.4|4794.4|4793.91|4793.91|4794.99|4794.99|4793.91|4793.91|0
1606227560000|2020-11-24 14:19:20|4793.98|4793.98|4794.48|4794.48|4794.77|4794.77|4793.96|4793.96|0
1606227570000|2020-11-24 14:19:30|4794.18|4794.18|4794.2|4794.2|4794.2|4794.2|4794.18|4794.18|0
1606227580000|2020-11-24 14:19:40|4793.91|4793.91|4794.49|4794.49|4794.49|4794.49|4793.91|4793.91|0
1606227590000|2020-11-24 14:19:50|4794.47|4794.47|4791.19|4791.19|4794.47|4794.47|4790.97|4790.97|0
1606227600000|2020-11-24 14:20:00|4790.75|4790.75|4786.99|4786.99|4790.75|4790.75|4786.61|4786.61|0
1606227610000|2020-11-24 14:20:10|4786.77|4786.77|4787.36|4787.36|4787.36|4787.36|4786.77|4786.77|0
1606227620000|2020-11-24 14:20:20|4787.07|4787.07|4786.05|4786.05|4787.07|4787.07|4786.05|4786.05|0
1606227630000|2020-11-24 14:20:30|4785.75|4785.75|4785.46|4785.46|4785.75|4785.75|4785.17|4785.17|0
1606227640000|2020-11-24 14:20:40|4786.05|4786.05|4786|4786|4786.29|4786.29|4786|4786|0
1606227650000|2020-11-24 14:20:50|4785.94|4785.94|4788.23|4788.23|4788.89|4788.89|4785.87|4785.87|0
1606227660000|2020-11-24 14:21:00|4788.21|4788.21|4788.29|4788.29|4788.29|4788.29|4787.99|4787.99|0
1606227670000|2020-11-24 14:21:10|4788.04|4788.04|4787.92|4787.92|4788.48|4788.48|4787.7|4787.7|0
1606227680000|2020-11-24 14:21:20|4787.7|4787.7|4787.33|4787.33|4787.92|4787.92|4787.33|4787.33|0
1606227690000|2020-11-24 14:21:30|4784.83|4784.83|4785.26|4785.26|4785.26|4785.26|4784.83|4784.83|0
1606227700000|2020-11-24 14:21:40|4784.83|4784.83|4784.97|4784.97|4785.48|4785.48|4784.83|4784.83|0
1606227710000|2020-11-24 14:21:50|4785.21|4785.21|4782.63|4782.63|4785.21|4785.21|4781.76|4781.76|0
1606227720000|2020-11-24 14:22:00|4781.95|4781.95|4780.64|4780.64|4781.95|4781.95|4780.64|4780.64|0
1606227730000|2020-11-24 14:22:10|4780.39|4780.39|4780.17|4780.17|4780.42|4780.42|4780.12|4780.12|0
1606227740000|2020-11-24 14:22:20|4780.39|4780.39|4781.85|4781.85|4782.22|4782.22|4780.39|4780.39|0
1606227750000|2020-11-24 14:22:30|4782.44|4782.44|4783.53|4783.53|4783.73|4783.73|4782.22|4782.22|0
1606227760000|2020-11-24 14:22:40|4783.56|4783.56|4783.03|4783.03|4783.56|4783.56|4782.88|4782.88|0
1606227770000|2020-11-24 14:22:50|4782.37|4782.37|4781.36|4781.36|4782.76|4782.76|4781.15|4781.15|0
1606227780000|2020-11-24 14:23:00|4781.15|4781.15|4781.45|4781.45|4781.67|4781.67|4781.15|4781.15|0
1606227790000|2020-11-24 14:23:10|4782.33|4782.33|4783.3|4783.3|4783.3|4783.3|4782.33|4782.33|0
1606227800000|2020-11-24 14:23:20|4783.08|4783.08|4784.03|4784.03|4784.03|4784.03|4783.08|4783.08|0
1606227810000|2020-11-24 14:23:30|4784.05|4784.05|4784.2|4784.2|4784.49|4784.49|4784.03|4784.03|0
1606227820000|2020-11-24 14:23:40|4783.76|4783.76|4783.52|4783.52|4783.76|4783.76|4783.3|4783.3|0
1606227830000|2020-11-24 14:23:50|4783.81|4783.81|4784.03|4784.03|4784.25|4784.25|4783.81|4783.81|0
1606227840000|2020-11-24 14:24:00|4784.25|4784.25|4783.81|4783.81|4784.25|4784.25|4783.81|4783.81|0
1606227850000|2020-11-24 14:24:10|4784.25|4784.25|4784.98|4784.98|4785.44|4785.44|4784.25|4784.25|0
1606227860000|2020-11-24 14:24:20|4784.54|4784.54|4785.27|4785.27|4785.27|4785.27|4784.54|4784.54|0
1606227870000|2020-11-24 14:24:30|4784.1|4784.1|4783.52|4783.52|4784.1|4784.1|4782.3|4782.3|0
1606227880000|2020-11-24 14:24:40|4783.74|4783.74|4786.24|4786.24|4786.61|4786.61|4783.74|4783.74|0
1606227890000|2020-11-24 14:24:50|4786.02|4786.02|4786.17|4786.17|4786.24|4786.24|4785.44|4785.44|0
1606227900000|2020-11-24 14:25:00|4785.88|4785.88|4785.36|4785.36|4785.88|4785.88|4784.17|4784.17|0
1606227910000|2020-11-24 14:25:10|4784.93|4784.93|4784.37|4784.37|4785.58|4785.58|4784|4784|0
1606227920000|2020-11-24 14:25:20|4783.93|4783.93|4783.93|4783.93|4784.37|4784.37|4783.93|4783.93|0
1606227930000|2020-11-24 14:25:30|4783.71|4783.71|4783.71|4783.71|4783.93|4783.93|4783.27|4783.27|0
1606227940000|2020-11-24 14:25:40|4783.42|4783.42|4783.42|4783.42|4783.42|4783.42|4783.42|4783.42|0
1606227950000|2020-11-24 14:25:50|4783.17|4783.17|4784.7|4784.7|4784.99|4784.99|4783.17|4783.17|0
1606227960000|2020-11-24 14:26:00|4784.45|4784.45|4784.01|4784.01|4784.45|4784.45|4784.01|4784.01|0
1606227970000|2020-11-24 14:26:10|4783.8|4783.8|4785.09|4785.09|4785.09|4785.09|4783.58|4783.58|0
1606227980000|2020-11-24 14:26:20|4785.3|4785.3|4786.01|4786.01|4786.35|4786.35|4785.3|4785.3|0
1606227990000|2020-11-24 14:26:30|4785.79|4785.79|4787.86|4787.86|4787.86|4787.86|4785.57|4785.57|0
1606228000000|2020-11-24 14:26:40|4787.38|4787.38|4785.76|4785.76|4787.38|4787.38|4785.76|4785.76|0
1606228010000|2020-11-24 14:26:50|4785.03|4785.03|4784.41|4784.41|4785.77|4785.77|4784.33|4784.33|0
1606228020000|2020-11-24 14:27:00|4784.39|4784.39|4784.4|4784.4|4784.4|4784.4|4784.39|4784.39|0
1606228030000|2020-11-24 14:27:10|4784.41|4784.41|4785.67|4785.67|4785.67|4785.67|4784.41|4784.41|0
1606228050000|2020-11-24 14:27:30|4785.89|4785.89|4786.18|4786.18|4786.18|4786.18|4785.89|4785.89|0
1606228060000|2020-11-24 14:27:40|4786.4|4786.4|4786.43|4786.43|4786.43|4786.43|4786.18|4786.18|0
1606228070000|2020-11-24 14:27:50|4785.91|4785.91|4784.96|4784.96|4785.91|4785.91|4784.96|4784.96|0
1606228080000|2020-11-24 14:28:00|4783.75|4783.75|4780.81|4780.81|4783.75|4783.75|4780.37|4780.37|0
1606228090000|2020-11-24 14:28:10|4780.32|4780.32|4779.51|4779.51|4780.32|4780.32|4779.48|4779.48|0
1606228100000|2020-11-24 14:28:20|4780.38|4780.38|4778.86|4778.86|4780.38|4780.38|4778.62|4778.62|0
1606228110000|2020-11-24 14:28:30|4778.97|4778.97|4778.68|4778.68|4779.56|4779.56|4778.68|4778.68|0
1606228120000|2020-11-24 14:28:40|4778.97|4778.97|4781.18|4781.18|4781.4|4781.4|4778.38|4778.38|0
1606228130000|2020-11-24 14:28:50|4780.89|4780.89|4780.25|4780.25|4780.89|4780.89|4780.25|4780.25|0
1606228140000|2020-11-24 14:29:00|4779.71|4779.71|4780.04|4780.04|4780.04|4780.04|4779.71|4779.71|0
1606228150000|2020-11-24 14:29:10|4780.33|4780.33|4781.01|4781.01|4781.01|4781.01|4780.33|4780.33|0
1606228160000|2020-11-24 14:29:20|4780.72|4780.72|4780.72|4780.72|4780.72|4780.72|4780.72|4780.72|0
1606228170000|2020-11-24 14:29:30|4780.42|4780.42|4779.45|4779.45|4780.42|4780.42|4779.4|4779.4|0
1606228180000|2020-11-24 14:29:40|4779.74|4779.74|4781.6|4781.6|4781.6|4781.6|4779.74|4779.74|0
1606228190000|2020-11-24 14:29:50|4780.72|4780.72|4781.41|4781.41|4782.13|4782.13|4780.72|4780.72|0
1606228200000|2020-11-24 14:30:00|4780.35|4780.35|4777.51|4777.51|4780.94|4780.94|4775.99|4775.99|0
1606228210000|2020-11-24 14:30:10|4777.33|4777.33|4773.51|4773.51|4777.33|4777.33|4772.34|4772.34|0
1606228220000|2020-11-24 14:30:20|4773.73|4773.73|4770.92|4770.92|4774.65|4774.65|4770.68|4770.68|0
1606228230000|2020-11-24 14:30:30|4771.8|4771.8|4770.32|4770.32|4774.47|4774.47|4770.32|4770.32|0
1606228240000|2020-11-24 14:30:40|4771.79|4771.79|4775.74|4775.74|4776.32|4776.32|4771.79|4771.79|0
1606228250000|2020-11-24 14:30:50|4776.03|4776.03|4777.29|4777.29|4777.29|4777.29|4775.49|4775.49|0
1606228260000|2020-11-24 14:31:00|4777.54|4777.54|4773.2|4773.2|4777.59|4777.59|4772.91|4772.91|0
1606228270000|2020-11-24 14:31:10|4772.8|4772.8|4771.84|4771.84|4772.84|4772.84|4771.84|4771.84|0
1606228280000|2020-11-24 14:31:20|4772.08|4772.08|4774.88|4774.88|4774.88|4774.88|4770.96|4770.96|0
1606228290000|2020-11-24 14:31:30|4775.47|4775.47|4773.34|4773.34|4775.47|4775.47|4772.95|4772.95|0
1606228300000|2020-11-24 14:31:40|4773.63|4773.63|4771.25|4771.25|4773.93|4773.93|4770.96|4770.96|0
1606228310000|2020-11-24 14:31:50|4770.57|4770.57|4771.16|4771.16|4771.16|4771.16|4769.69|4769.69|0
1606228320000|2020-11-24 14:32:00|4770.57|4770.57|4770.79|4770.79|4771.86|4771.86|4770.35|4770.35|0
1606228330000|2020-11-24 14:32:10|4771.01|4771.01|4772.79|4772.79|4773.37|4773.37|4770.72|4770.72|0
1606228340000|2020-11-24 14:32:20|4773.37|4773.37|4771.97|4771.97|4773.66|4773.66|4771.97|4771.97|0
1606228350000|2020-11-24 14:32:30|4772.19|4772.19|4772.37|4772.37|4773|4773|4772.01|4772.01|0
1606228360000|2020-11-24 14:32:40|4772.61|4772.61|4770.98|4770.98|4772.61|4772.61|4770.98|4770.98|0
1606228370000|2020-11-24 14:32:50|4770.68|4770.68|4768.69|4768.69|4770.68|4770.68|4768.18|4768.18|0
1606228380000|2020-11-24 14:33:00|4768.47|4768.47|4769.52|4769.52|4769.81|4769.81|4768.47|4768.47|0
1606228390000|2020-11-24 14:33:10|4769.22|4769.22|4768.98|4768.98|4769.44|4769.44|4768.1|4768.1|0
1606228400000|2020-11-24 14:33:20|4768.5|4768.5|4767.97|4767.97|4768.5|4768.5|4767.49|4767.49|0
1606228410000|2020-11-24 14:33:30|4767.68|4767.68|4767.47|4767.47|4767.68|4767.68|4766.2|4766.2|0
1606228420000|2020-11-24 14:33:40|4767.77|4767.77|4768.47|4768.47|4770.3|4770.3|4767.77|4767.77|0
1606228430000|2020-11-24 14:33:50|4768.76|4768.76|4772.1|4772.1|4772.1|4772.1|4768.76|4768.76|0
1606228440000|2020-11-24 14:34:00|4772.34|4772.34|4776.08|4776.08|4776.54|4776.54|4772.34|4772.34|0
1606228450000|2020-11-24 14:34:10|4776.49|4776.49|4775.24|4775.24|4776.72|4776.72|4774.68|4774.68|0
1606228460000|2020-11-24 14:34:20|4774.99|4774.99|4770.32|4770.32|4774.99|4774.99|4770.03|4770.03|0
1606228470000|2020-11-24 14:34:30|4770.03|4770.03|4771.64|4771.64|4771.64|4771.64|4769.62|4769.62|0
1606228480000|2020-11-24 14:34:40|4772.37|4772.37|4771.88|4771.88|4773.24|4773.24|4771.88|4771.88|0
1606228490000|2020-11-24 14:34:50|4771.18|4771.18|4769.8|4769.8|4771.47|4771.47|4769.51|4769.51|0
1606228500000|2020-11-24 14:35:00|4769.51|4769.51|4767.79|4767.79|4769.51|4769.51|4767.57|4767.57|0
1606228510000|2020-11-24 14:35:10|4768.09|4768.09|4767.41|4767.41|4768.77|4768.77|4767.3|4767.3|0
1606228520000|2020-11-24 14:35:20|4767.7|4767.7|4767.23|4767.23|4767.7|4767.7|4767.15|4767.15|0
1606228530000|2020-11-24 14:35:30|4767.34|4767.34|4772.03|4772.03|4772.03|4772.03|4767.34|4767.34|0
1606228540000|2020-11-24 14:35:40|4772.32|4772.32|4774.51|4774.51|4775.07|4775.07|4772.32|4772.32|0
1606228550000|2020-11-24 14:35:50|4774.27|4774.27|4774.04|4774.04|4774.31|4774.31|4772.58|4772.58|0
1606228560000|2020-11-24 14:36:00|4774.48|4774.48|4772.52|4772.52|4774.48|4774.48|4771.8|4771.8|0
1606228570000|2020-11-24 14:36:10|4771.94|4771.94|4771.53|4771.53|4771.94|4771.94|4770.19|4770.19|0
1606228580000|2020-11-24 14:36:20|4771.5|4771.5|4774.01|4774.01|4774.01|4774.01|4771.5|4771.5|0
1606228590000|2020-11-24 14:36:30|4774.59|4774.59|4776.47|4776.47|4776.76|4776.76|4773.99|4773.99|0
1606228600000|2020-11-24 14:36:40|4776.91|4776.91|4780.22|4780.22|4780.22|4780.22|4776.91|4776.91|0
1606228610000|2020-11-24 14:36:50|4780.51|4780.51|4780.25|4780.25|4780.51|4780.51|4779.96|4779.96|0
1606228620000|2020-11-24 14:37:00|4779.82|4779.82|4782.23|4782.23|4782.23|4782.23|4779.54|4779.54|0
1606228630000|2020-11-24 14:37:10|4782.01|4782.01|4782.36|4782.36|4782.65|4782.65|4782.01|4782.01|0
1606228640000|2020-11-24 14:37:20|4782.6|4782.6|4784.4|4784.4|4784.4|4784.4|4782.6|4782.6|0
1606228650000|2020-11-24 14:37:30|4784.16|4784.16|4784.8|4784.8|4785.11|4785.11|4784.16|4784.16|0
1606228660000|2020-11-24 14:37:40|4785.09|4785.09|4784.65|4784.65|4785.09|4785.09|4784.41|4784.41|0
1606228670000|2020-11-24 14:37:50|4784.87|4784.87|4785.33|4785.33|4785.96|4785.96|4784.57|4784.57|0
1606228680000|2020-11-24 14:38:00|4785.86|4785.86|4788.89|4788.89|4788.9|4788.9|4785.03|4785.03|0
1606228690000|2020-11-24 14:38:10|4788.65|4788.65|4786.38|4786.38|4788.65|4788.65|4786.26|4786.26|0
1606228700000|2020-11-24 14:38:20|4786.68|4786.68|4786.65|4786.65|4787.72|4787.72|4786.65|4786.65|0
1606228710000|2020-11-24 14:38:30|4786.4|4786.4|4785.38|4785.38|4786.4|4786.4|4785.16|4785.16|0
1606228720000|2020-11-24 14:38:40|4785.67|4785.67|4786.48|4786.48|4786.48|4786.48|4785.67|4785.67|0
1606228730000|2020-11-24 14:38:50|4786.77|4786.77|4788.84|4788.84|4788.84|4788.84|4786.77|4786.77|0
1606228740000|2020-11-24 14:39:00|4789.42|4789.42|4787.71|4787.71|4789.42|4789.42|4787.57|4787.57|0
1606228750000|2020-11-24 14:39:10|4788.89|4788.89|4784.09|4784.09|4788.89|4788.89|4784.09|4784.09|0
1606228760000|2020-11-24 14:39:20|4784.33|4784.33|4787.87|4787.87|4788.81|4788.81|4784.33|4784.33|0
1606228770000|2020-11-24 14:39:30|4788.45|4788.45|4786.72|4786.72|4788.45|4788.45|4786.72|4786.72|0
1606228780000|2020-11-24 14:39:40|4787.01|4787.01|4785.6|4785.6|4787.01|4787.01|4785.6|4785.6|0
1606228790000|2020-11-24 14:39:50|4785.84|4785.84|4784.72|4784.72|4786.72|4786.72|4784.72|4784.72|0
1606228800000|2020-11-24 14:40:00|4785.02|4785.02|4786.7|4786.7|4786.7|4786.7|4785.02|4785.02|0
1606228810000|2020-11-24 14:40:10|4787.33|4787.33|4788.06|4788.06|4788.35|4788.35|4787.33|4787.33|0
1606228820000|2020-11-24 14:40:20|4787.81|4787.81|4785.09|4785.09|4787.81|4787.81|4784.6|4784.6|0
1606228830000|2020-11-24 14:40:30|4785.31|4785.31|4782.27|4782.27|4786.14|4786.14|4782.27|4782.27|0
1606228840000|2020-11-24 14:40:40|4781.25|4781.25|4777.01|4777.01|4781.25|4781.25|4777.01|4777.01|0
1606228850000|2020-11-24 14:40:50|4777.31|4777.31|4775.99|4775.99|4777.31|4777.31|4775.99|4775.99|0
1606228860000|2020-11-24 14:41:00|4776.21|4776.21|4775.26|4775.26|4777.01|4777.01|4775.26|4775.26|0
1606228870000|2020-11-24 14:41:10|4775.72|4775.72|4777.18|4777.18|4777.53|4777.53|4775.72|4775.72|0
1606228880000|2020-11-24 14:41:20|4778.35|4778.35|4778.74|4778.74|4780.18|4780.18|4778.35|4778.35|0
1606228890000|2020-11-24 14:41:30|4778.45|4778.45|4777.94|4777.94|4778.45|4778.45|4777.01|4777.01|0
1606228900000|2020-11-24 14:41:40|4778.23|4778.23|4778.93|4778.93|4780.25|4780.25|4778.23|4778.23|0
1606228910000|2020-11-24 14:41:50|4779.23|4779.23|4780.03|4780.03|4780.59|4780.59|4779.23|4779.23|0
1606228920000|2020-11-24 14:42:00|4779.74|4779.74|4778.99|4778.99|4779.74|4779.74|4778.99|4778.99|0
1606228930000|2020-11-24 14:42:10|4779.23|4779.23|4777.7|4777.7|4779.52|4779.52|4777.4|4777.4|0
1606228940000|2020-11-24 14:42:20|4778.18|4778.18|4779.45|4779.45|4779.45|4779.45|4778.18|4778.18|0
1606228950000|2020-11-24 14:42:30|4779.74|4779.74|4781.59|4781.59|4781.74|4781.74|4779.74|4779.74|0
1606228960000|2020-11-24 14:42:40|4780.57|4780.57|4780.57|4780.57|4781.25|4781.25|4780.57|4780.57|0
1606228970000|2020-11-24 14:42:50|4780.79|4780.79|4781.01|4781.01|4781.01|4781.01|4780.79|4780.79|0
1606228980000|2020-11-24 14:43:00|4780.13|4780.13|4775.99|4775.99|4780.13|4780.13|4775.99|4775.99|0
1606228990000|2020-11-24 14:43:10|4775.51|4775.51|4773.41|4773.41|4775.51|4775.51|4773.22|4773.22|0
1606229000000|2020-11-24 14:43:20|4774.17|4774.17|4772.87|4772.87|4774.17|4774.17|4771.78|4771.78|0
1606229010000|2020-11-24 14:43:30|4772.44|4772.44|4772.85|4772.85|4773.84|4773.84|4772.44|4772.44|0
1606229020000|2020-11-24 14:43:40|4772.55|4772.55|4772.39|4772.39|4772.6|4772.6|4771.51|4771.51|0
1606229030000|2020-11-24 14:43:50|4772.6|4772.6|4774.66|4774.66|4774.66|4774.66|4772.39|4772.39|0
1606229040000|2020-11-24 14:44:00|4774.73|4774.73|4776.95|4776.95|4777.14|4777.14|4774.73|4774.73|0
1606229050000|2020-11-24 14:44:10|4776.73|4776.73|4776.36|4776.36|4776.73|4776.73|4775.07|4775.07|0
1606229060000|2020-11-24 14:44:20|4776.12|4776.12|4773.31|4773.31|4776.12|4776.12|4773.31|4773.31|0
1606229070000|2020-11-24 14:44:30|4773.85|4773.85|4776.87|4776.87|4776.87|4776.87|4773.85|4773.85|0
1606229080000|2020-11-24 14:44:40|4777.11|4777.11|4777.49|4777.49|4778.24|4778.24|4777.11|4777.11|0
1606229090000|2020-11-24 14:44:50|4777.19|4777.19|4773.57|4773.57|4777.19|4777.19|4773.57|4773.57|0
1606229100000|2020-11-24 14:45:00|4774.22|4774.22|4775.81|4775.81|4775.81|4775.81|4774.22|4774.22|0
1606229110000|2020-11-24 14:45:10|4775.85|4775.85|4776.04|4776.04|4778.55|4778.55|4775.85|4775.85|0
1606229120000|2020-11-24 14:45:20|4776.26|4776.26|4774.48|4774.48|4776.84|4776.84|4774.48|4774.48|0
1606229130000|2020-11-24 14:45:30|4774.04|4774.04|4774.26|4774.26|4774.26|4774.26|4773.27|4773.27|0
1606229140000|2020-11-24 14:45:40|4774.04|4774.04|4776.51|4776.51|4776.51|4776.51|4773.75|4773.75|0
1606229150000|2020-11-24 14:45:50|4776.72|4776.72|4777.9|4777.9|4778.38|4778.38|4776.72|4776.72|0
1606229160000|2020-11-24 14:46:00|4777.61|4777.61|4776.86|4776.86|4777.61|4777.61|4775.3|4775.3|0
1606229170000|2020-11-24 14:46:10|4776.57|4776.57|4774.51|4774.51|4776.57|4776.57|4774.5|4774.5|0
1606229180000|2020-11-24 14:46:20|4774.02|4774.02|4772.56|4772.56|4774.02|4774.02|4772.27|4772.27|0
1606229190000|2020-11-24 14:46:30|4772.27|4772.27|4773.45|4773.45|4773.45|4773.45|4772.21|4772.21|0
1606229200000|2020-11-24 14:46:40|4773.21|4773.21|4772.72|4772.72|4773.45|4773.45|4772.72|4772.72|0
1606229210000|2020-11-24 14:46:50|4772.94|4772.94|4772.94|4772.94|4772.94|4772.94|4772.94|4772.94|0
1606229220000|2020-11-24 14:47:00|4773.42|4773.42|4774.15|4774.15|4774.59|4774.59|4773.42|4773.42|0
1606229230000|2020-11-24 14:47:10|4774.45|4774.45|4773.11|4773.11|4774.45|4774.45|4773.11|4773.11|0
1606229240000|2020-11-24 14:47:20|4773.33|4773.33|4770.48|4770.48|4773.33|4773.33|4770.16|4770.16|0
1606229250000|2020-11-24 14:47:30|4770.77|4770.77|4771.91|4771.91|4772.23|4772.23|4770.77|4770.77|0
1606229260000|2020-11-24 14:47:40|4771.67|4771.67|4771.72|4771.72|4772.23|4772.23|4770.94|4770.94|0
1606229270000|2020-11-24 14:47:50|4771.48|4771.48|4774.06|4774.06|4774.3|4774.3|4771.48|4771.48|0
1606229280000|2020-11-24 14:48:00|4774.3|4774.3|4772.87|4772.87|4774.3|4774.3|4772.28|4772.28|0
1606229290000|2020-11-24 14:48:10|4773.16|4773.16|4772.67|4772.67|4773.16|4773.16|4772.38|4772.38|0
1606229300000|2020-11-24 14:48:20|4772.46|4772.46|4771.84|4771.84|4772.46|4772.46|4771.84|4771.84|0
1606229310000|2020-11-24 14:48:30|4772.06|4772.06|4773.41|4773.41|4773.7|4773.7|4772.06|4772.06|0
1606229320000|2020-11-24 14:48:40|4772.94|4772.94|4772.51|4772.51|4772.94|4772.94|4772.19|4772.19|0
1606229330000|2020-11-24 14:48:50|4772.73|4772.73|4770.75|4770.75|4772.73|4772.73|4770.75|4770.75|0
1606229340000|2020-11-24 14:49:00|4771.05|4771.05|4771.05|4771.05|4771.05|4771.05|4771.05|4771.05|0
1606229350000|2020-11-24 14:49:10|4770.99|4770.99|4768.32|4768.32|4770.99|4770.99|4768.25|4768.25|0
1606229360000|2020-11-24 14:49:20|4768.08|4768.08|4768.2|4768.2|4768.73|4768.73|4767.74|4767.74|0
1606229370000|2020-11-24 14:49:30|4768.44|4768.44|4767.39|4767.39|4768.73|4768.73|4767.15|4767.15|0
1606229380000|2020-11-24 14:49:40|4767.61|4767.61|4767.39|4767.39|4769.07|4769.07|4766.73|4766.73|0
1606229390000|2020-11-24 14:49:50|4767.64|4767.64|4769.07|4769.07|4769.07|4769.07|4767.15|4767.15|0
1606229400000|2020-11-24 14:50:00|4769.31|4769.31|4767.88|4767.88|4771.39|4771.39|4767.88|4767.88|0
1606229410000|2020-11-24 14:50:10|4768.17|4768.17|4767.03|4767.03|4768.39|4768.39|4766.44|4766.44|0
1606229420000|2020-11-24 14:50:20|4766.81|4766.81|4767.27|4767.27|4767.27|4767.27|4766.44|4766.44|0
1606229430000|2020-11-24 14:50:30|4766.68|4766.68|4759.85|4759.85|4766.68|4766.68|4759.85|4759.85|0
1606229440000|2020-11-24 14:50:40|4759.99|4759.99|4760.36|4760.36|4761.28|4761.28|4759.78|4759.78|0
1606229450000|2020-11-24 14:50:50|4760.6|4760.6|4764.13|4764.13|4764.13|4764.13|4760.6|4760.6|0
1606229460000|2020-11-24 14:51:00|4764.38|4764.38|4765.71|4765.71|4765.71|4765.71|4764.38|4764.38|0
1606229470000|2020-11-24 14:51:10|4766.01|4766.01|4765.96|4765.96|4766.49|4766.49|4764.52|4764.52|0
1606229480000|2020-11-24 14:51:20|4765.97|4765.97|4765.31|4765.31|4767.79|4767.79|4765.31|4765.31|0
1606229490000|2020-11-24 14:51:30|4765.02|4765.02|4767.5|4767.5|4767.82|4767.82|4764.77|4764.77|0
1606229500000|2020-11-24 14:51:40|4767.74|4767.74|4765.4|4765.4|4768.55|4768.55|4765.16|4765.16|0
1606229510000|2020-11-24 14:51:50|4764.92|4764.92|4764.33|4764.33|4764.92|4764.92|4764.33|4764.33|0
1606229520000|2020-11-24 14:52:00|4764.57|4764.57|4763.69|4763.69|4764.57|4764.57|4763.4|4763.4|0
1606229530000|2020-11-24 14:52:10|4763.21|4763.21|4762.77|4762.77|4763.21|4763.21|4762.77|4762.77|0
1606229540000|2020-11-24 14:52:20|4762.53|4762.53|4761.02|4761.02|4762.53|4762.53|4761.02|4761.02|0
1606229550000|2020-11-24 14:52:30|4761.78|4761.78|4763.22|4763.22|4763.22|4763.22|4761.78|4761.78|0
1606229560000|2020-11-24 14:52:40|4762.76|4762.76|4762.7|4762.7|4762.76|4762.76|4761.5|4761.5|0
1606229570000|2020-11-24 14:52:50|4761.97|4761.97|4762.26|4762.26|4762.26|4762.26|4761.96|4761.96|0
1606229580000|2020-11-24 14:53:00|4762.48|4762.48|4762.52|4762.52|4762.77|4762.77|4762.48|4762.48|0
1606229590000|2020-11-24 14:53:10|4762.05|4762.05|4761.83|4761.83|4762.05|4762.05|4761.18|4761.18|0
1606229600000|2020-11-24 14:53:20|4762.13|4762.13|4765.15|4765.15|4765.49|4765.49|4762.13|4762.13|0
1606229610000|2020-11-24 14:53:30|4764.66|4764.66|4765.66|4765.66|4765.66|4765.66|4764.66|4764.66|0
1606229620000|2020-11-24 14:53:40|4765.9|4765.9|4766.12|4766.12|4766.41|4766.41|4765.9|4765.9|0
1606229630000|2020-11-24 14:53:50|4765.83|4765.83|4768.38|4768.38|4768.38|4768.38|4765.61|4765.61|0
1606229640000|2020-11-24 14:54:00|4768.36|4768.36|4766.84|4766.84|4768.94|4768.94|4766.84|4766.84|0
1606229650000|2020-11-24 14:54:10|4767.43|4767.43|4767.89|4767.89|4767.89|4767.89|4767.43|4767.43|0
1606229660000|2020-11-24 14:54:20|4768.13|4768.13|4771.17|4771.17|4771.46|4771.46|4767.89|4767.89|0
1606229670000|2020-11-24 14:54:30|4770.95|4770.95|4770.19|4770.19|4771.19|4771.19|4769.9|4769.9|0
1606229680000|2020-11-24 14:54:40|4770.68|4770.68|4769.73|4769.73|4771.8|4771.8|4769.44|4769.44|0
1606229690000|2020-11-24 14:54:50|4769.65|4769.65|4768.23|4768.23|4769.65|4769.65|4767.9|4767.9|0
1606229700000|2020-11-24 14:55:00|4768.44|4768.44|4768.35|4768.35|4768.44|4768.44|4767.4|4767.4|0
1606229710000|2020-11-24 14:55:10|4768.13|4768.13|4767.43|4767.43|4768.16|4768.16|4767.43|4767.43|0
1606229720000|2020-11-24 14:55:20|4767.67|4767.67|4765.41|4765.41|4767.67|4767.67|4764.82|4764.82|0
1606229730000|2020-11-24 14:55:30|4765.63|4765.63|4767.4|4767.4|4767.4|4767.4|4765.63|4765.63|0
1606229740000|2020-11-24 14:55:40|4767.7|4767.7|4769.89|4769.89|4769.89|4769.89|4767.7|4767.7|0
1606229750000|2020-11-24 14:55:50|4770.13|4770.13|4772.15|4772.15|4772.39|4772.39|4770.13|4770.13|0
1606229760000|2020-11-24 14:56:00|4771.93|4771.93|4771.55|4771.55|4773.13|4773.13|4771.55|4771.55|0
1606229770000|2020-11-24 14:56:10|4771.59|4771.59|4772.06|4772.06|4773.22|4773.22|4771.59|4771.59|0
1606229780000|2020-11-24 14:56:20|4771.84|4771.84|4771.55|4771.55|4771.84|4771.84|4770.67|4770.67|0
1606229790000|2020-11-24 14:56:30|4772.25|4772.25|4773.05|4773.05|4773.05|4773.05|4772.25|4772.25|0
1606229810000|2020-11-24 14:56:50|4772.37|4772.37|4772.23|4772.23|4772.81|4772.81|4772.23|4772.23|0
1606229820000|2020-11-24 14:57:00|4772.01|4772.01|4775.25|4775.25|4775.25|4775.25|4772.01|4772.01|0
1606229830000|2020-11-24 14:57:10|4775.69|4775.69|4775.39|4775.39|4775.69|4775.69|4775.39|4775.39|0
1606229840000|2020-11-24 14:57:20|4776.12|4776.12|4775.64|4775.64|4776.32|4776.32|4775.3|4775.3|0
1606229850000|2020-11-24 14:57:30|4775.15|4775.15|4775.44|4775.44|4775.93|4775.93|4774.86|4774.86|0
1606229860000|2020-11-24 14:57:40|4775.69|4775.69|4774.84|4774.84|4775.93|4775.93|4774.55|4774.55|0
1606229870000|2020-11-24 14:57:50|4774.63|4774.63|4772.91|4772.91|4774.63|4774.63|4772.91|4772.91|0
1606229880000|2020-11-24 14:58:00|4773.16|4773.16|4773.38|4773.38|4773.38|4773.38|4773.16|4773.16|0
1606229890000|2020-11-24 14:58:10|4773.08|4773.08|4774.86|4774.86|4774.86|4774.86|4772.31|4772.31|0
1606229900000|2020-11-24 14:58:20|4773.18|4773.18|4771.95|4771.95|4773.18|4773.18|4770.97|4770.97|0
1606229910000|2020-11-24 14:58:30|4771.73|4771.73|4772.95|4772.95|4773.19|4773.19|4771.73|4771.73|0
1606229920000|2020-11-24 14:58:40|4772.91|4772.91|4773.2|4773.2|4773.2|4773.2|4772.91|4772.91|0
1606229930000|2020-11-24 14:58:50|4773.44|4773.44|4773.83|4773.83|4774.05|4774.05|4773.44|4773.44|0
1606229940000|2020-11-24 14:59:00|4774.27|4774.27|4776.09|4776.09|4776.09|4776.09|4774.05|4774.05|0
1606229950000|2020-11-24 14:59:10|4776.31|4776.31|4776.58|4776.58|4776.6|4776.6|4776.3|4776.3|0
1606229960000|2020-11-24 14:59:20|4776.61|4776.61|4776.25|4776.25|4777.68|4777.68|4776.25|4776.25|0
1606229970000|2020-11-24 14:59:30|4776.03|4776.03|4776.67|4776.67|4776.67|4776.67|4776.03|4776.03|0
1606229980000|2020-11-24 14:59:40|4776.91|4776.91|4775.81|4775.81|4778.4|4778.4|4775.81|4775.81|0
1606229990000|2020-11-24 14:59:50|4775.59|4775.59|4776.93|4776.93|4776.93|4776.93|4774.86|4774.86|0
1606230000000|2020-11-24 15:00:00|4776.9|4776.9|4776.68|4776.68|4777.1|4777.1|4776.66|4776.66|0
1606230010000|2020-11-24 15:00:10|4776.39|4776.39|4773.84|4773.84|4776.39|4776.39|4773.84|4773.84|0
1606230020000|2020-11-24 15:00:20|4773.91|4773.91|4774.52|4774.52|4776.1|4776.1|4773.91|4773.91|0
1606230030000|2020-11-24 15:00:30|4774.81|4774.81|4775.05|4775.05|4775.05|4775.05|4774.81|4774.81|0
1606230040000|2020-11-24 15:00:40|4775.35|4775.35|4776.03|4776.03|4776.71|4776.71|4774.81|4774.81|0
1606230050000|2020-11-24 15:00:50|4776.47|4776.47|4777|4777|4777|4777|4776.22|4776.22|0
1606230060000|2020-11-24 15:01:00|4777.29|4777.29|4778.95|4778.95|4778.95|4778.95|4776.76|4776.76|0
1606230070000|2020-11-24 15:01:10|4779.19|4779.19|4775.22|4775.22|4779.19|4779.19|4775.22|4775.22|0
1606230080000|2020-11-24 15:01:20|4775|4775|4773.33|4773.33|4775|4775|4772.6|4772.6|0
1606230090000|2020-11-24 15:01:30|4773.55|4773.55|4775.19|4775.19|4777.05|4777.05|4773.55|4773.55|0
1606230100000|2020-11-24 15:01:40|4775.63|4775.63|4776.17|4776.17|4776.42|4776.42|4775.63|4775.63|0
1606230110000|2020-11-24 15:01:50|4776.47|4776.47|4775.79|4775.79|4776.47|4776.47|4775.79|4775.79|0
1606230120000|2020-11-24 15:02:00|4776.03|4776.03|4775.54|4775.54|4776.71|4776.71|4775.32|4775.32|0
1606230130000|2020-11-24 15:02:10|4775.79|4775.79|4777.83|4777.83|4777.83|4777.83|4775.79|4775.79|0
1606230140000|2020-11-24 15:02:20|4778.32|4778.32|4777.57|4777.57|4778.32|4778.32|4777.57|4777.57|0
1606230150000|2020-11-24 15:02:30|4777.32|4777.32|4778.65|4778.65|4778.65|4778.65|4777.32|4777.32|0
1606230160000|2020-11-24 15:02:40|4778.41|4778.41|4777.3|4777.3|4779.12|4779.12|4777.3|4777.3|0
1606230170000|2020-11-24 15:02:50|4776.82|4776.82|4777.57|4777.57|4777.57|4777.57|4776.82|4776.82|0
1606230180000|2020-11-24 15:03:00|4778.11|4778.11|4779.52|4779.52|4779.52|4779.52|4778.11|4778.11|0
1606230190000|2020-11-24 15:03:10|4780.22|4780.22|4782.54|4782.54|4782.79|4782.79|4780.22|4780.22|0
1606230200000|2020-11-24 15:03:20|4783.03|4783.03|4783.3|4783.3|4783.3|4783.3|4782.79|4782.79|0
1606230210000|2020-11-24 15:03:30|4783.28|4783.28|4783.11|4783.11|4783.62|4783.62|4783.04|4783.04|0
1606230220000|2020-11-24 15:03:40|4783.33|4783.33|4785.01|4785.01|4785.01|4785.01|4783.06|4783.06|0
1606230230000|2020-11-24 15:03:50|4784.42|4784.42|4783.08|4783.08|4784.42|4784.42|4783.01|4783.01|0
1606230240000|2020-11-24 15:04:00|4783.67|4783.67|4782.69|4782.69|4783.67|4783.67|4782.4|4782.4|0
1606230250000|2020-11-24 15:04:10|4783.64|4783.64|4783.52|4783.52|4784.13|4784.13|4783.52|4783.52|0
1606230260000|2020-11-24 15:04:20|4783.28|4783.28|4783.73|4783.73|4784.63|4784.63|4783.28|4783.28|0
1606230270000|2020-11-24 15:04:30|4782.91|4782.91|4784.52|4784.52|4784.52|4784.52|4782.18|4782.18|0
1606230280000|2020-11-24 15:04:40|4784.03|4784.03|4784.79|4784.79|4785.27|4785.27|4784.03|4784.03|0
1606230290000|2020-11-24 15:04:50|4784.54|4784.54|4785.06|4785.06|4785.06|4785.06|4784.54|4784.54|0
1606230300000|2020-11-24 15:05:00|4785.86|4785.86|4787.53|4787.53|4788.19|4788.19|4785.86|4785.86|0
1606230310000|2020-11-24 15:05:10|4788.12|4788.12|4789.14|4789.14|4789.14|4789.14|4787.87|4787.87|0
1606230320000|2020-11-24 15:05:20|4788.9|4788.9|4789.68|4789.68|4789.68|4789.68|4788.9|4788.9|0
1606230330000|2020-11-24 15:05:30|4789.43|4789.43|4789.39|4789.39|4789.43|4789.43|4789.17|4789.17|0
1606230340000|2020-11-24 15:05:40|4789.41|4789.41|4789.27|4789.27|4789.41|4789.41|4787.19|4787.19|0
1606230350000|2020-11-24 15:05:50|4789.48|4789.48|4789.5|4789.5|4789.5|4789.5|4788.77|4788.77|0
1606230360000|2020-11-24 15:06:00|4789.93|4789.93|4789.93|4789.93|4790.18|4790.18|4788.94|4788.94|0
1606230370000|2020-11-24 15:06:10|4790.15|4790.15|4792.18|4792.18|4792.18|4792.18|4790.15|4790.15|0
1606230380000|2020-11-24 15:06:20|4792.42|4792.42|4791.01|4791.01|4792.42|4792.42|4791.01|4791.01|0
1606230390000|2020-11-24 15:06:30|4790.72|4790.72|4792.13|4792.13|4792.13|4792.13|4790.72|4790.72|0
1606230400000|2020-11-24 15:06:40|4792.35|4792.35|4793.08|4793.08|4793.08|4793.08|4792.11|4792.11|0
1606230410000|2020-11-24 15:06:50|4792.84|4792.84|4793.27|4793.27|4793.79|4793.79|4792.84|4792.84|0
1606230420000|2020-11-24 15:07:00|4793.03|4793.03|4793.77|4793.77|4793.8|4793.8|4793.03|4793.03|0
1606230430000|2020-11-24 15:07:10|4794.23|4794.23|4790.87|4790.87|4794.45|4794.45|4790.87|4790.87|0
1606230440000|2020-11-24 15:07:20|4791.12|4791.12|4792.71|4792.71|4792.92|4792.92|4791.12|4791.12|0
1606230450000|2020-11-24 15:07:30|4792.92|4792.92|4794.28|4794.28|4794.28|4794.28|4792.53|4792.53|0
1606230460000|2020-11-24 15:07:40|4793.79|4793.79|4794.01|4794.01|4794.36|4794.36|4793.33|4793.33|0
1606230470000|2020-11-24 15:07:50|4794.48|4794.48|4793.21|4793.21|4794.5|4794.5|4792.29|4792.29|0
1606230480000|2020-11-24 15:08:00|4792.92|4792.92|4793.67|4793.67|4794.18|4794.18|4792.92|4792.92|0
1606230490000|2020-11-24 15:08:10|4793.43|4793.43|4794.5|4794.5|4794.5|4794.5|4793.14|4793.14|0
1606230500000|2020-11-24 15:08:20|4793.96|4793.96|4793.05|4793.05|4793.96|4793.96|4792.9|4792.9|0
1606230510000|2020-11-24 15:08:30|4792.75|4792.75|4789.81|4789.81|4793|4793|4789.81|4789.81|0
1606230520000|2020-11-24 15:08:40|4789.59|4789.59|4788.75|4788.75|4789.59|4789.59|4788.47|4788.47|0
1606230530000|2020-11-24 15:08:50|4789.04|4789.04|4789.8|4789.8|4789.8|4789.8|4789.04|4789.04|0
1606230540000|2020-11-24 15:09:00|4790.04|4790.04|4791.55|4791.55|4791.55|4791.55|4789.58|4789.58|0
1606230550000|2020-11-24 15:09:10|4792.47|4792.47|4793.24|4793.24|4793.24|4793.24|4792.25|4792.25|0
1606230560000|2020-11-24 15:09:20|4791.95|4791.95|4793.04|4793.04|4793.04|4793.04|4791.95|4791.95|0
1606230570000|2020-11-24 15:09:30|4793.77|4793.77|4791.85|4791.85|4794.53|4794.53|4791.85|4791.85|0
1606230580000|2020-11-24 15:09:40|4792.58|4792.58|4792.82|4792.82|4792.82|4792.82|4792.58|4792.58|0
1606230590000|2020-11-24 15:09:50|4793.06|4793.06|4793.04|4793.04|4793.72|4793.72|4792.99|4792.99|0
1606230600000|2020-11-24 15:10:00|4793.29|4793.29|4793.49|4793.49|4793.49|4793.49|4792.82|4792.82|0
1606230610000|2020-11-24 15:10:10|4793.41|4793.41|4794.04|4794.04|4794.04|4794.04|4793.06|4793.06|0
1606230620000|2020-11-24 15:10:20|4795.2|4795.2|4794.28|4794.28|4795.2|4795.2|4790.17|4790.17|0
1606230630000|2020-11-24 15:10:30|4795.16|4795.16|4792.36|4792.36|4795.67|4795.67|4792.36|4792.36|0
1606230640000|2020-11-24 15:10:40|4792.95|4792.95|4794.7|4794.7|4794.7|4794.7|4792.95|4792.95|0
1606230650000|2020-11-24 15:10:50|4794.48|4794.48|4796.26|4796.26|4797.08|4797.08|4794.48|4794.48|0
1606230660000|2020-11-24 15:11:00|4795.78|4795.78|4796.24|4796.24|4797.67|4797.67|4795.78|4795.78|0
1606230670000|2020-11-24 15:11:10|4796.02|4796.02|4796|4796|4796.3|4796.3|4795.97|4795.97|0
1606230680000|2020-11-24 15:11:20|4795.99|4795.99|4796.46|4796.46|4796.48|4796.48|4795.99|4795.99|0
1606230690000|2020-11-24 15:11:30|4796.14|4796.14|4797.23|4797.23|4797.67|4797.67|4796.14|4796.14|0
1606230700000|2020-11-24 15:11:40|4796.74|4796.74|4796.12|4796.12|4797.23|4797.23|4796.12|4796.12|0
1606230710000|2020-11-24 15:11:50|4796.34|4796.34|4793.93|4793.93|4796.34|4796.34|4793.93|4793.93|0
1606230720000|2020-11-24 15:12:00|4793.34|4793.34|4792.18|4792.18|4793.34|4793.34|4792.18|4792.18|0
1606230730000|2020-11-24 15:12:10|4792.17|4792.17|4792.51|4792.51|4793.21|4793.21|4791.31|4791.31|0
1606230740000|2020-11-24 15:12:20|4792.29|4792.29|4793.13|4793.13|4793.43|4793.43|4792.05|4792.05|0
1606230750000|2020-11-24 15:12:30|4793.11|4793.11|4794.01|4794.01|4794.01|4794.01|4793.11|4793.11|0
1606230760000|2020-11-24 15:12:40|4793.79|4793.79|4792.9|4792.9|4793.79|4793.79|4792.9|4792.9|0
1606230770000|2020-11-24 15:12:50|4793.62|4793.62|4794.35|4794.35|4794.35|4794.35|4793.62|4793.62|0
1606230780000|2020-11-24 15:13:00|4794.79|4794.79|4795.13|4795.13|4795.62|4795.62|4794.79|4794.79|0
1606230790000|2020-11-24 15:13:10|4795.42|4795.42|4795.46|4795.46|4796.17|4796.17|4795.22|4795.22|0
1606230800000|2020-11-24 15:13:20|4795.22|4795.22|4794.2|4794.2|4795.22|4795.22|4793.95|4793.95|0
1606230810000|2020-11-24 15:13:30|4794.63|4794.63|4794.71|4794.71|4795|4795|4794.41|4794.41|0
1606230820000|2020-11-24 15:13:40|4795|4795|4794.78|4794.78|4795|4795|4794.78|4794.78|0
1606230830000|2020-11-24 15:13:50|4794.49|4794.49|4792.44|4792.44|4794.49|4794.49|4792.44|4792.44|0
1606230840000|2020-11-24 15:14:00|4792.74|4792.74|4794.03|4794.03|4796.24|4796.24|4792.74|4792.74|0
1606230850000|2020-11-24 15:14:10|4793.78|4793.78|4793.03|4793.03|4794.22|4794.22|4793.03|4793.03|0
1606230860000|2020-11-24 15:14:20|4792.81|4792.81|4794.1|4794.1|4794.1|4794.1|4792.69|4792.69|0
1606230870000|2020-11-24 15:14:30|4794.07|4794.07|4794.18|4794.18|4795.01|4795.01|4794.07|4794.07|0
1606230880000|2020-11-24 15:14:40|4793.96|4793.96|4794.21|4794.21|4794.21|4794.21|4793.96|4793.96|0
1606230890000|2020-11-24 15:14:50|4794.5|4794.5|4795.21|4795.21|4795.23|4795.23|4794.5|4794.5|0
1606230900000|2020-11-24 15:15:00|4795.22|4795.22|4794.99|4794.99|4795.22|4795.22|4794.2|4794.2|0
1606230910000|2020-11-24 15:15:10|4795.01|4795.01|4795.96|4795.96|4796.79|4796.79|4795.01|4795.01|0
1606230920000|2020-11-24 15:15:20|4795.67|4795.67|4794.64|4794.64|4795.67|4795.67|4794.42|4794.42|0
1606230930000|2020-11-24 15:15:30|4794.42|4794.42|4794.28|4794.28|4795.03|4795.03|4794.28|4794.28|0
1606230940000|2020-11-24 15:15:40|4793.74|4793.74|4791.24|4791.24|4793.74|4793.74|4791.24|4791.24|0
1606230950000|2020-11-24 15:15:50|4790.8|4790.8|4791.54|4791.54|4792.26|4792.26|4790.8|4790.8|0
1606230960000|2020-11-24 15:16:00|4791.3|4791.3|4792.52|4792.52|4792.52|4792.52|4790.72|4790.72|0
1606230970000|2020-11-24 15:16:10|4791.93|4791.93|4790|4790|4791.95|4791.95|4789.46|4789.46|0
1606230980000|2020-11-24 15:16:20|4790.22|4790.22|4789.08|4789.08|4790.8|4790.8|4789.08|4789.08|0
1606230990000|2020-11-24 15:16:30|4788.78|4788.78|4788.54|4788.54|4788.78|4788.78|4788.54|4788.54|0
1606231000000|2020-11-24 15:16:40|4788.25|4788.25|4786.52|4786.52|4788.25|4788.25|4786.52|4786.52|0
1606231010000|2020-11-24 15:16:50|4786.55|4786.55|4788.98|4788.98|4789.2|4789.2|4786.55|4786.55|0
1606231020000|2020-11-24 15:17:00|4789.27|4789.27|4788.71|4788.71|4789.27|4789.27|4788.71|4788.71|0
1606231030000|2020-11-24 15:17:10|4788.95|4788.95|4787.96|4787.96|4788.95|4788.95|4787.37|4787.37|0
1606231040000|2020-11-24 15:17:20|4788.2|4788.2|4788.71|4788.71|4788.95|4788.95|4788.2|4788.2|0
1606231050000|2020-11-24 15:17:30|4788.49|4788.49|4789.19|4789.19|4789.63|4789.63|4788.43|4788.43|0
1606231060000|2020-11-24 15:17:40|4789.41|4789.41|4788.65|4788.65|4790.09|4790.09|4788.65|4788.65|0
1606231070000|2020-11-24 15:17:50|4788.43|4788.43|4789.02|4789.02|4789.02|4789.02|4787.95|4787.95|0
1606231080000|2020-11-24 15:18:00|4789.5|4789.5|4788.92|4788.92|4789.5|4789.5|4788.92|4788.92|0
1606231090000|2020-11-24 15:18:10|4789.21|4789.21|4789.5|4789.5|4789.5|4789.5|4789.21|4789.21|0
1606231100000|2020-11-24 15:18:20|4789.73|4789.73|4791.09|4791.09|4791.09|4791.09|4789.73|4789.73|0
1606231110000|2020-11-24 15:18:30|4790.85|4790.85|4792.63|4792.63|4792.63|4792.63|4790.85|4790.85|0
1606231120000|2020-11-24 15:18:40|4792.61|4792.61|4792.61|4792.61|4793.05|4793.05|4792.15|4792.15|0
1606231130000|2020-11-24 15:18:50|4792.9|4792.9|4792.37|4792.37|4792.9|4792.9|4792.15|4792.15|0
1606231140000|2020-11-24 15:19:00|4792.61|4792.61|4793|4793|4793.29|4793.29|4792.61|4792.61|0
1606231150000|2020-11-24 15:19:10|4792.75|4792.75|4792.61|4792.61|4792.75|4792.75|4792.32|4792.32|0
1606231160000|2020-11-24 15:19:20|4792.37|4792.37|4792.07|4792.07|4792.59|4792.59|4791.93|4791.93|0
1606231170000|2020-11-24 15:19:30|4791.85|4791.85|4791.15|4791.15|4791.85|4791.85|4791.15|4791.15|0
1606231180000|2020-11-24 15:19:40|4791.37|4791.37|4794.17|4794.17|4794.17|4794.17|4791.37|4791.37|0
1606231190000|2020-11-24 15:19:50|4795.05|4795.05|4795.05|4795.05|4795.05|4795.05|4795.05|4795.05|0
1606231200000|2020-11-24 15:20:00|4794.75|4794.75|4794.04|4794.04|4795.01|4795.01|4793.8|4793.8|0
1606231220000|2020-11-24 15:20:20|4793.5|4793.5|4793.26|4793.26|4793.5|4793.5|4793.26|4793.26|0
1606231230000|2020-11-24 15:20:30|4793.04|4793.04|4793.72|4793.72|4793.72|4793.72|4793.04|4793.04|0
1606231240000|2020-11-24 15:20:40|4793.73|4793.73|4792.49|4792.49|4793.73|4793.73|4792.49|4792.49|0
1606231250000|2020-11-24 15:20:50|4793.22|4793.22|4794.21|4794.21|4794.21|4794.21|4793|4793|0
1606231260000|2020-11-24 15:21:00|4794.8|4794.8|4795.09|4795.09|4795.09|4795.09|4794.8|4794.8|0
1606231270000|2020-11-24 15:21:10|4795.75|4795.75|4795.97|4795.97|4796.34|4796.34|4795.53|4795.53|0
1606231290000|2020-11-24 15:21:30|4796.21|4796.21|4793.68|4793.68|4796.21|4796.21|4793.68|4793.68|0
1606231300000|2020-11-24 15:21:40|4793.19|4793.19|4793|4793|4793.73|4793.73|4793|4793|0
1606231310000|2020-11-24 15:21:50|4793.22|4793.22|4793.41|4793.41|4793.51|4793.51|4793.22|4793.22|0
1606231320000|2020-11-24 15:22:00|4793.19|4793.19|4792.16|4792.16|4793.73|4793.73|4792.07|4792.07|0
1606231330000|2020-11-24 15:22:10|4792.59|4792.59|4793.05|4793.05|4793.05|4793.05|4792.59|4792.59|0
1606231340000|2020-11-24 15:22:20|4792.84|4792.84|4793.35|4793.35|4793.36|4793.36|4792.84|4792.84|0
1606231350000|2020-11-24 15:22:30|4793.38|4793.38|4794.11|4794.11|4794.55|4794.55|4793.09|4793.09|0
1606231360000|2020-11-24 15:22:40|4795.28|4795.28|4795.3|4795.3|4795.74|4795.74|4795.28|4795.28|0
1606231380000|2020-11-24 15:23:00|4795.06|4795.06|4794.24|4794.24|4795.06|4795.06|4794.24|4794.24|0
1606231390000|2020-11-24 15:23:10|4793.95|4793.95|4792.88|4792.88|4793.95|4793.95|4792.69|4792.69|0
1606231400000|2020-11-24 15:23:20|4792.66|4792.66|4792.38|4792.38|4793.26|4793.26|4792.38|4792.38|0
1606231410000|2020-11-24 15:23:30|4792.67|4792.67|4790.68|4790.68|4792.67|4792.67|4790.17|4790.17|0
1606231420000|2020-11-24 15:23:40|4791.16|4791.16|4789.51|4789.51|4791.16|4791.16|4789.51|4789.51|0
1606231430000|2020-11-24 15:23:50|4789.95|4789.95|4789.95|4789.95|4789.95|4789.95|4789.24|4789.24|0
1606231440000|2020-11-24 15:24:00|4790.75|4790.75|4791.24|4791.24|4791.75|4791.75|4790.7|4790.7|0
1606231450000|2020-11-24 15:24:10|4790.99|4790.99|4790.99|4790.99|4790.99|4790.99|4790.99|4790.99|0
1606231460000|2020-11-24 15:24:20|4791.58|4791.58|4791.15|4791.15|4791.61|4791.61|4790.56|4790.56|0
1606231470000|2020-11-24 15:24:30|4791.73|4791.73|4791.66|4791.66|4791.88|4791.88|4791.42|4791.42|0
1606231480000|2020-11-24 15:24:40|4791.68|4791.68|4789.98|4789.98|4791.68|4791.68|4789.98|4789.98|0
1606231490000|2020-11-24 15:24:50|4790.01|4790.01|4788.96|4788.96|4790.01|4790.01|4788.37|4788.37|0
1606231500000|2020-11-24 15:25:00|4789.2|4789.2|4789.42|4789.42|4789.42|4789.42|4789.2|4789.2|0
1606231510000|2020-11-24 15:25:10|4789.44|4789.44|4789.44|4789.44|4789.44|4789.44|4789.44|4789.44|0
1606231520000|2020-11-24 15:25:20|4789.22|4789.22|4788.98|4788.98|4789.22|4789.22|4788.98|4788.98|0
1606231530000|2020-11-24 15:25:30|4789.22|4789.22|4789.73|4789.73|4789.73|4789.73|4788.69|4788.69|0
1606231540000|2020-11-24 15:25:40|4789.44|4789.44|4790.75|4790.75|4790.75|4790.75|4789.44|4789.44|0
1606231550000|2020-11-24 15:25:50|4791.95|4791.95|4790.84|4790.84|4792.18|4792.18|4790.84|4790.84|0
1606231560000|2020-11-24 15:26:00|4790.26|4790.26|4790.56|4790.56|4790.56|4790.56|4790.23|4790.23|0
1606231570000|2020-11-24 15:26:10|4790.85|4790.85|4789.27|4789.27|4790.85|4790.85|4788.97|4788.97|0
1606231580000|2020-11-24 15:26:20|4789.56|4789.56|4788.81|4788.81|4790.24|4790.24|4788.81|4788.81|0
1606231590000|2020-11-24 15:26:30|4788.37|4788.37|4787.29|4787.29|4788.37|4788.37|4787.29|4787.29|0
1606231600000|2020-11-24 15:26:40|4787.07|4787.07|4788.1|4788.1|4789.3|4789.3|4787.07|4787.07|0
1606231610000|2020-11-24 15:26:50|4787.81|4787.81|4785.89|4785.89|4787.81|4787.81|4785.89|4785.89|0
1606231620000|2020-11-24 15:27:00|4785.67|4785.67|4785.82|4785.82|4786.11|4786.11|4785.38|4785.38|0
1606231630000|2020-11-24 15:27:10|4784.89|4784.89|4784.4|4784.4|4786.13|4786.13|4784.4|4784.4|0
1606231640000|2020-11-24 15:27:20|4784.69|4784.69|4785.66|4785.66|4785.96|4785.96|4783.11|4783.11|0
1606231650000|2020-11-24 15:27:30|4785.91|4785.91|4786.23|4786.23|4786.23|4786.23|4785.43|4785.43|0
1606231660000|2020-11-24 15:27:40|4786.22|4786.22|4786.14|4786.14|4786.95|4786.95|4786.14|4786.14|0
1606231670000|2020-11-24 15:27:50|4785.85|4785.85|4784.77|4784.77|4786.15|4786.15|4784.47|4784.47|0
1606231680000|2020-11-24 15:28:00|4784.47|4784.47|4786.22|4786.22|4786.22|4786.22|4784.47|4784.47|0
1606231690000|2020-11-24 15:28:10|4786.52|4786.52|4786.49|4786.49|4786.52|4786.52|4786.22|4786.22|0
1606231700000|2020-11-24 15:28:20|4786.52|4786.52|4788.4|4788.4|4788.8|4788.8|4786.22|4786.22|0
1606231710000|2020-11-24 15:28:30|4788.69|4788.69|4789.74|4789.74|4790.67|4790.67|4788.69|4788.69|0
1606231720000|2020-11-24 15:28:40|4790.18|4790.18|4789.67|4789.67|4790.66|4790.66|4789.45|4789.45|0
1606231730000|2020-11-24 15:28:50|4789.37|4789.37|4791.17|4791.17|4791.47|4791.47|4789.37|4789.37|0
1606231740000|2020-11-24 15:29:00|4790.96|4790.96|4790.96|4790.96|4791.54|4791.54|4790.96|4790.96|0
1606231750000|2020-11-24 15:29:10|4790.74|4790.74|4790.74|4790.74|4791.42|4791.42|4790.74|4790.74|0
1606231760000|2020-11-24 15:29:20|4790.44|4790.44|4788.93|4788.93|4790.44|4790.44|4788.93|4788.93|0
1606231770000|2020-11-24 15:29:30|4788.95|4788.95|4790.65|4790.65|4790.65|4790.65|4788.95|4788.95|0
1606231780000|2020-11-24 15:29:40|4790.22|4790.22|4789.92|4789.92|4790.51|4790.51|4789.92|4789.92|0
1606231790000|2020-11-24 15:29:50|4790.51|4790.51|4789.83|4789.83|4790.51|4790.51|4789.83|4789.83|0
1606231800000|2020-11-24 15:30:00|4789.61|4789.61|4789.32|4789.32|4789.61|4789.61|4789.32|4789.32|0
1606231810000|2020-11-24 15:30:10|4789.54|4789.54|4789.8|4789.8|4790.02|4790.02|4788.85|4788.85|0
1606231820000|2020-11-24 15:30:20|4790.29|4790.29|4790.58|4790.58|4790.58|4790.58|4790.05|4790.05|0
1606231830000|2020-11-24 15:30:30|4790.8|4790.8|4790.29|4790.29|4791.26|4791.26|4790.29|4790.29|0
1606231840000|2020-11-24 15:30:40|4789.59|4789.59|4789.61|4789.61|4789.88|4789.88|4789.29|4789.29|0
1606231850000|2020-11-24 15:30:50|4789.39|4789.39|4788.88|4788.88|4790.05|4790.05|4788.88|4788.88|0
1606231860000|2020-11-24 15:31:00|4788.84|4788.84|4789.58|4789.58|4789.58|4789.58|4788.84|4788.84|0
1606231870000|2020-11-24 15:31:10|4789.87|4789.87|4790.79|4790.79|4790.87|4790.87|4789.28|4789.28|0
1606231880000|2020-11-24 15:31:20|4790.57|4790.57|4790.82|4790.82|4790.82|4790.82|4790.57|4790.57|0
1606231890000|2020-11-24 15:31:30|4791.06|4791.06|4791.35|4791.35|4791.64|4791.64|4791.06|4791.06|0
1606231900000|2020-11-24 15:31:40|4791.79|4791.79|4790.82|4790.82|4791.86|4791.86|4790.82|4790.82|0
1606231910000|2020-11-24 15:31:50|4791.11|4791.11|4791.48|4791.48|4791.48|4791.48|4791.11|4791.11|0
1606231920000|2020-11-24 15:32:00|4791.77|4791.77|4792.29|4792.29|4792.58|4792.58|4791.77|4791.77|0
1606231930000|2020-11-24 15:32:10|4792.07|4792.07|4790.36|4790.36|4792.29|4792.29|4790.36|4790.36|0
1606231940000|2020-11-24 15:32:20|4790.14|4790.14|4791.09|4791.09|4791.61|4791.61|4789.85|4789.85|0
1606231950000|2020-11-24 15:32:30|4790.8|4790.8|4787.82|4787.82|4790.8|4790.8|4787.82|4787.82|0
1606231960000|2020-11-24 15:32:40|4787.6|4787.6|4785.27|4785.27|4787.6|4787.6|4785.27|4785.27|0
1606231970000|2020-11-24 15:32:50|4785.8|4785.8|4785.51|4785.51|4786.09|4786.09|4785.51|4785.51|0
1606231980000|2020-11-24 15:33:00|4785.29|4785.29|4784.3|4784.3|4785.29|4785.29|4784.3|4784.3|0
1606231990000|2020-11-24 15:33:10|4785.2|4785.2|4786.72|4786.72|4786.73|4786.73|4785.2|4785.2|0
1606232000000|2020-11-24 15:33:20|4787.2|4787.2|4786.15|4786.15|4787.2|4787.2|4786.15|4786.15|0
1606232010000|2020-11-24 15:33:30|4785.64|4785.64|4785.59|4785.59|4785.64|4785.64|4784.89|4784.89|0
1606232020000|2020-11-24 15:33:40|4786.32|4786.32|4786.54|4786.54|4786.56|4786.56|4786.32|4786.32|0
1606232030000|2020-11-24 15:33:50|4788.15|4788.15|4786.76|4786.76|4788.75|4788.75|4786.76|4786.76|0
1606232040000|2020-11-24 15:34:00|4787.05|4787.05|4786.81|4786.81|4787.81|4787.81|4786.81|4786.81|0
1606232050000|2020-11-24 15:34:10|4787.05|4787.05|4787.64|4787.64|4787.64|4787.64|4787.05|4787.05|0
1606232060000|2020-11-24 15:34:20|4787.86|4787.86|4787.51|4787.51|4788.1|4788.1|4787.51|4787.51|0
1606232070000|2020-11-24 15:34:30|4787.22|4787.22|4787.95|4787.95|4787.95|4787.95|4786.54|4786.54|0
1606232080000|2020-11-24 15:34:40|4787.37|4787.37|4787|4787|4787.81|4787.81|4787|4787|0
1606232090000|2020-11-24 15:34:50|4786.76|4786.76|4784.94|4784.94|4786.78|4786.78|4784.94|4784.94|0
1606232100000|2020-11-24 15:35:00|4785.77|4785.77|4789.15|4789.15|4789.15|4789.15|4785.77|4785.77|0
1606232110000|2020-11-24 15:35:10|4789.37|4789.37|4789.62|4789.62|4789.62|4789.62|4789.37|4789.37|0
1606232120000|2020-11-24 15:35:20|4789.32|4789.32|4789.32|4789.32|4789.32|4789.32|4789.32|4789.32|0
1606232130000|2020-11-24 15:35:30|4789.03|4789.03|4788.79|4788.79|4789.03|4789.03|4788.74|4788.74|0
1606232140000|2020-11-24 15:35:40|4789.08|4789.08|4789.08|4789.08|4789.08|4789.08|4789.08|4789.08|0
1606232150000|2020-11-24 15:35:50|4789.52|4789.52|4788.86|4788.86|4789.52|4789.52|4788.86|4788.86|0
1606232160000|2020-11-24 15:36:00|4788.38|4788.38|4787.64|4787.64|4788.67|4788.67|4787.64|4787.64|0
1606232170000|2020-11-24 15:36:10|4788.3|4788.3|4787.64|4787.64|4788.3|4788.3|4787.64|4787.64|0
1606232180000|2020-11-24 15:36:20|4787.94|4787.94|4787.57|4787.57|4788.16|4788.16|4787.57|4787.57|0
1606232190000|2020-11-24 15:36:30|4786.43|4786.43|4786.65|4786.65|4786.65|4786.65|4785.55|4785.55|0
1606232200000|2020-11-24 15:36:40|4786.06|4786.06|4786.06|4786.06|4786.06|4786.06|4785.33|4785.33|0
1606232220000|2020-11-24 15:37:00|4786.04|4786.04|4784.04|4784.04|4786.26|4786.26|4784.03|4784.03|0
1606232230000|2020-11-24 15:37:10|4784.52|4784.52|4783.69|4783.69|4785.03|4785.03|4783.69|4783.69|0
1606232240000|2020-11-24 15:37:20|4783.4|4783.4|4779.48|4779.48|4783.4|4783.4|4779.48|4779.48|0
1606232250000|2020-11-24 15:37:30|4779.19|4779.19|4776.82|4776.82|4779.19|4779.19|4775.94|4775.94|0
1606232260000|2020-11-24 15:37:40|4777.26|4777.26|4777.04|4777.04|4777.26|4777.26|4777.04|4777.04|0
1606232270000|2020-11-24 15:37:50|4776.45|4776.45|4775.97|4775.97|4776.45|4776.45|4775.97|4775.97|0
1606232280000|2020-11-24 15:38:00|4776.27|4776.27|4774|4774|4776.27|4776.27|4774|4774|0
1606232290000|2020-11-24 15:38:10|4773.78|4773.78|4772.59|4772.59|4775.1|4775.1|4772.59|4772.59|0
1606232300000|2020-11-24 15:38:20|4772.88|4772.88|4773.1|4773.1|4773.1|4773.1|4772.88|4772.88|0
1606232310000|2020-11-24 15:38:30|4772.81|4772.81|4771.15|4771.15|4772.81|4772.81|4771.15|4771.15|0
1606232320000|2020-11-24 15:38:40|4771.26|4771.26|4770.74|4770.74|4771.74|4771.74|4770.74|4770.74|0
1606232330000|2020-11-24 15:38:50|4770.98|4770.98|4770.63|4770.63|4771.24|4771.24|4770.63|4770.63|0
1606232340000|2020-11-24 15:39:00|4770.85|4770.85|4770.56|4770.56|4770.85|4770.85|4770.56|4770.56|0
1606232350000|2020-11-24 15:39:10|4770.34|4770.34|4770.34|4770.34|4770.34|4770.34|4770.34|4770.34|0
1606232360000|2020-11-24 15:39:20|4770.12|4770.12|4768.05|4768.05|4770.26|4770.26|4768.05|4768.05|0
1606232370000|2020-11-24 15:39:30|4767.83|4767.83|4766.86|4766.86|4767.83|4767.83|4765.11|4765.11|0
1606232380000|2020-11-24 15:39:40|4766.62|4766.62|4766.89|4766.89|4766.89|4766.89|4766.62|4766.62|0
1606232390000|2020-11-24 15:39:50|4766.4|4766.4|4766.52|4766.52|4766.76|4766.76|4765.6|4765.6|0
1606232400000|2020-11-24 15:40:00|4766.76|4766.76|4767.52|4767.52|4767.52|4767.52|4766.2|4766.2|0
1606232410000|2020-11-24 15:40:10|4767.98|4767.98|4769.39|4769.39|4769.39|4769.39|4766.71|4766.71|0
1606232420000|2020-11-24 15:40:20|4770.58|4770.58|4768.87|4768.87|4771.02|4771.02|4768.87|4768.87|0
1606232430000|2020-11-24 15:40:30|4769.11|4769.11|4772.03|4772.03|4772.03|4772.03|4768.38|4768.38|0
1606232440000|2020-11-24 15:40:40|4771.45|4771.45|4772.59|4772.59|4772.88|4772.88|4771.45|4771.45|0
1606232450000|2020-11-24 15:40:50|4772.3|4772.3|4772.45|4772.45|4772.45|4772.45|4772.15|4772.15|0
1606232460000|2020-11-24 15:41:00|4772.93|4772.93|4772.1|4772.1|4773.15|4773.15|4771.79|4771.79|0
1606232470000|2020-11-24 15:41:10|4771.88|4771.88|4772.93|4772.93|4773.22|4773.22|4771.88|4771.88|0
1606232480000|2020-11-24 15:41:20|4773.81|4773.81|4772.74|4772.74|4774.35|4774.35|4772.74|4772.74|0
1606232490000|2020-11-24 15:41:30|4772.52|4772.52|4772.23|4772.23|4772.77|4772.77|4771.5|4771.5|0
1606232500000|2020-11-24 15:41:40|4771.74|4771.74|4770.07|4770.07|4771.74|4771.74|4769.72|4769.72|0
1606232510000|2020-11-24 15:41:50|4769.48|4769.48|4772.07|4772.07|4772.29|4772.29|4768.48|4768.48|0
1606232520000|2020-11-24 15:42:00|4772.09|4772.09|4772.74|4772.74|4772.74|4772.74|4771.79|4771.79|0
1606232530000|2020-11-24 15:42:10|4772.41|4772.41|4772.5|4772.5|4773.6|4773.6|4772.41|4772.41|0
1606232540000|2020-11-24 15:42:20|4772.29|4772.29|4772.51|4772.51|4772.51|4772.51|4772.04|4772.04|0
1606232550000|2020-11-24 15:42:30|4772.76|4772.76|4774.48|4774.48|4774.73|4774.73|4772.76|4772.76|0
1606232560000|2020-11-24 15:42:40|4774.24|4774.24|4774.24|4774.24|4774.24|4774.24|4774.24|4774.24|0
1606232570000|2020-11-24 15:42:50|4774.02|4774.02|4773.78|4773.78|4774.24|4774.24|4773.73|4773.73|0
1606232580000|2020-11-24 15:43:00|4774.26|4774.26|4775.26|4775.26|4775.48|4775.48|4774.02|4774.02|0
1606232590000|2020-11-24 15:43:10|4775.02|4775.02|4775.31|4775.31|4775.31|4775.31|4775.02|4775.02|0
1606232600000|2020-11-24 15:43:20|4774.73|4774.73|4775.45|4775.45|4776.18|4776.18|4774.51|4774.51|0
1606232610000|2020-11-24 15:43:30|4774.97|4774.97|4774.45|4774.45|4774.99|4774.99|4774.45|4774.45|0
1606232620000|2020-11-24 15:43:40|4774.47|4774.47|4774.8|4774.8|4774.8|4774.8|4774.47|4774.47|0
1606232630000|2020-11-24 15:43:50|4775.02|4775.02|4775.02|4775.02|4775.02|4775.02|4775.02|4775.02|0
1606232640000|2020-11-24 15:44:00|4775.32|4775.32|4773.77|4773.77|4775.78|4775.78|4773.77|4773.77|0
1606232650000|2020-11-24 15:44:10|4773.52|4773.52|4773.78|4773.78|4773.82|4773.82|4772.77|4772.77|0
1606232660000|2020-11-24 15:44:20|4774.02|4774.02|4777.04|4777.04|4777.33|4777.33|4774.02|4774.02|0
1606232670000|2020-11-24 15:44:30|4777.28|4777.28|4775.81|4775.81|4777.57|4777.57|4775.77|4775.77|0
1606232680000|2020-11-24 15:44:40|4776.1|4776.1|4777.35|4777.35|4777.35|4777.35|4776.1|4776.1|0
1606232690000|2020-11-24 15:44:50|4778.08|4778.08|4777.47|4777.47|4778.37|4778.37|4777.47|4777.47|0
1606232700000|2020-11-24 15:45:00|4777.71|4777.71|4777.03|4777.03|4777.71|4777.71|4777.03|4777.03|0
1606232710000|2020-11-24 15:45:10|4777.69|4777.69|4778.32|4778.32|4778.61|4778.61|4777.69|4777.69|0
1606232720000|2020-11-24 15:45:20|4777.86|4777.86|4777.64|4777.64|4777.88|4777.88|4777.64|4777.64|0
1606232730000|2020-11-24 15:45:30|4777.93|4777.93|4778.59|4778.59|4778.59|4778.59|4777.64|4777.64|0
1606232740000|2020-11-24 15:45:40|4778.37|4778.37|4777.4|4777.4|4778.37|4778.37|4777.11|4777.11|0
1606232750000|2020-11-24 15:45:50|4777.11|4777.11|4778.55|4778.55|4778.55|4778.55|4777.11|4777.11|0
1606232760000|2020-11-24 15:46:00|4779.52|4779.52|4778.11|4778.11|4780.4|4780.4|4778.11|4778.11|0
1606232770000|2020-11-24 15:46:10|4777.62|4777.62|4779.84|4779.84|4780.05|4780.05|4777.62|4777.62|0
1606232780000|2020-11-24 15:46:20|4779.37|4779.37|4778.42|4778.42|4779.37|4779.37|4777.7|4777.7|0
1606232790000|2020-11-24 15:46:30|4778.86|4778.86|4778.91|4778.91|4779.15|4779.15|4778.86|4778.86|0
1606232800000|2020-11-24 15:46:40|4778.67|4778.67|4779.94|4779.94|4779.94|4779.94|4778.67|4778.67|0
1606232810000|2020-11-24 15:46:50|4780.24|4780.24|4778.68|4778.68|4780.24|4780.24|4778.68|4778.68|0
1606232820000|2020-11-24 15:47:00|4778.73|4778.73|4780.31|4780.31|4780.55|4780.55|4778.73|4778.73|0
1606232830000|2020-11-24 15:47:10|4779.8|4779.8|4779.36|4779.36|4779.8|4779.8|4779.31|4779.31|0
1606232850000|2020-11-24 15:47:30|4779.85|4779.85|4780.32|4780.32|4780.32|4780.32|4779.85|4779.85|0
1606232860000|2020-11-24 15:47:40|4780.61|4780.61|4782.36|4782.36|4782.36|4782.36|4780.61|4780.61|0
1606232870000|2020-11-24 15:47:50|4782.14|4782.14|4780.85|4780.85|4782.14|4782.14|4780.85|4780.85|0
1606232880000|2020-11-24 15:48:00|4781.14|4781.14|4782.11|4782.11|4782.11|4782.11|4781.14|4781.14|0
1606232890000|2020-11-24 15:48:10|4781.86|4781.86|4781.13|4781.13|4781.86|4781.86|4781.13|4781.13|0
1606232900000|2020-11-24 15:48:20|4781.12|4781.12|4778.13|4778.13|4781.12|4781.12|4778.13|4778.13|0
1606232910000|2020-11-24 15:48:30|4779.01|4779.01|4780.1|4780.1|4780.34|4780.34|4779.01|4779.01|0
1606232920000|2020-11-24 15:48:40|4780.39|4780.39|4779.1|4779.1|4780.39|4780.39|4779.1|4779.1|0
1606232930000|2020-11-24 15:48:50|4778.89|4778.89|4778.37|4778.37|4778.89|4778.89|4778.37|4778.37|0
1606232940000|2020-11-24 15:49:00|4778.13|4778.13|4777.65|4777.65|4778.13|4778.13|4777.65|4777.65|0
1606232950000|2020-11-24 15:49:10|4777.89|4777.89|4777.84|4777.84|4778.13|4778.13|4777.84|4777.84|0
1606232960000|2020-11-24 15:49:20|4777.6|4777.6|4776.72|4776.72|4777.6|4777.6|4776.72|4776.72|0
1606232970000|2020-11-24 15:49:30|4777.3|4777.3|4776.55|4776.55|4777.3|4777.3|4776.55|4776.55|0
1606232980000|2020-11-24 15:49:40|4776.31|4776.31|4776.79|4776.79|4776.79|4776.79|4776.31|4776.31|0
1606232990000|2020-11-24 15:49:50|4777.23|4777.23|4779.05|4779.05|4779.05|4779.05|4777.23|4777.23|0
1606233000000|2020-11-24 15:50:00|4779.08|4779.08|4780.37|4780.37|4780.37|4780.37|4779.08|4779.08|0
1606233010000|2020-11-24 15:50:10|4780.66|4780.66|4781.1|4781.1|4781.1|4781.1|4780.66|4780.66|0
1606233020000|2020-11-24 15:50:20|4781.32|4781.32|4782.11|4782.11|4782.11|4782.11|4781.1|4781.1|0
1606233030000|2020-11-24 15:50:30|4781.89|4781.89|4780.07|4780.07|4782.09|4782.09|4780.07|4780.07|0
1606233040000|2020-11-24 15:50:40|4779.61|4779.61|4780.51|4780.51|4780.51|4780.51|4779.35|4779.35|0
1606233050000|2020-11-24 15:50:50|4780.07|4780.07|4776.91|4776.91|4780.07|4780.07|4776.91|4776.91|0
1606233060000|2020-11-24 15:51:00|4777.35|4777.35|4778.08|4778.08|4778.76|4778.76|4777.35|4777.35|0
1606233070000|2020-11-24 15:51:10|4778.32|4778.32|4779.16|4779.16|4779.88|4779.88|4778.32|4778.32|0
1606233080000|2020-11-24 15:51:20|4779.46|4779.46|4779.46|4779.46|4779.46|4779.46|4779.46|4779.46|0
1606233090000|2020-11-24 15:51:30|4778.8|4778.8|4779.53|4779.53|4779.53|4779.53|4778.8|4778.8|0
1606233100000|2020-11-24 15:51:40|4779.07|4779.07|4780.21|4780.21|4780.21|4780.21|4779.07|4779.07|0
1606233110000|2020-11-24 15:51:50|4779.97|4779.97|4779.07|4779.07|4779.97|4779.97|4779.07|4779.07|0
1606233120000|2020-11-24 15:52:00|4778.58|4778.58|4778.1|4778.1|4778.58|4778.58|4777.56|4777.56|0
1606233130000|2020-11-24 15:52:10|4778.34|4778.34|4778.85|4778.85|4778.85|4778.85|4778.34|4778.34|0
1606233140000|2020-11-24 15:52:20|4779.14|4779.14|4777.08|4777.08|4779.14|4779.14|4777.08|4777.08|0
1606233150000|2020-11-24 15:52:30|4777.85|4777.85|4779.05|4779.05|4779.36|4779.36|4777.85|4777.85|0
1606233160000|2020-11-24 15:52:40|4779.07|4779.07|4777.46|4777.46|4779.07|4779.07|4777.46|4777.46|0
1606233170000|2020-11-24 15:52:50|4777.17|4777.17|4777.68|4777.68|4777.68|4777.68|4776.95|4776.95|0
1606233180000|2020-11-24 15:53:00|4776.93|4776.93|4776.47|4776.47|4776.93|4776.93|4776.47|4776.47|0
1606233190000|2020-11-24 15:53:10|4776.17|4776.17|4775.54|4775.54|4776.47|4776.47|4775.54|4775.54|0
1606233200000|2020-11-24 15:53:20|4775.55|4775.55|4775.24|4775.24|4775.55|4775.55|4774.78|4774.78|0
1606233210000|2020-11-24 15:53:30|4775.31|4775.31|4775.53|4775.53|4775.53|4775.53|4775.02|4775.02|0
1606233220000|2020-11-24 15:53:40|4776.24|4776.24|4778.33|4778.33|4778.55|4778.55|4776.24|4776.24|0
1606233230000|2020-11-24 15:53:50|4778.26|4778.26|4779.07|4779.07|4779.07|4779.07|4778.26|4778.26|0
1606233240000|2020-11-24 15:54:00|4779.29|4779.29|4779.36|4779.36|4779.36|4779.36|4779.07|4779.07|0
1606233250000|2020-11-24 15:54:10|4779.56|4779.56|4779.82|4779.82|4779.82|4779.82|4779.56|4779.56|0
1606233260000|2020-11-24 15:54:20|4780.52|4780.52|4781.33|4781.33|4781.33|4781.33|4780.28|4780.28|0
1606233270000|2020-11-24 15:54:30|4781.54|4781.54|4781.33|4781.33|4781.54|4781.54|4781.33|4781.33|0
1606233280000|2020-11-24 15:54:40|4781.57|4781.57|4782.78|4782.78|4782.78|4782.78|4781.55|4781.55|0
1606233290000|2020-11-24 15:54:50|4782.54|4782.54|4782.94|4782.94|4783.16|4783.16|4782.54|4782.54|0
1606233300000|2020-11-24 15:55:00|4782.7|4782.7|4782.26|4782.26|4782.7|4782.7|4782.02|4782.02|0
1606233310000|2020-11-24 15:55:10|4781.78|4781.78|4782.27|4782.27|4782.27|4782.27|4781.78|4781.78|0
1606233320000|2020-11-24 15:55:20|4782.57|4782.57|4782.79|4782.79|4782.79|4782.79|4782.27|4782.27|0
1606233330000|2020-11-24 15:55:30|4782.54|4782.54|4784.03|4784.03|4784.03|4784.03|4782.54|4782.54|0
1606233340000|2020-11-24 15:55:40|4784.25|4784.25|4783.62|4783.62|4784.47|4784.47|4783.62|4783.62|0
1606233350000|2020-11-24 15:55:50|4783.86|4783.86|4783.81|4783.81|4784.1|4784.1|4783.81|4783.81|0
1606233360000|2020-11-24 15:56:00|4784.4|4784.4|4783.11|4783.11|4784.4|4784.4|4783.11|4783.11|0
1606233370000|2020-11-24 15:56:10|4782.81|4782.81|4783.57|4783.57|4783.79|4783.79|4782.28|4782.28|0
1606233380000|2020-11-24 15:56:20|4784.01|4784.01|4785.89|4785.89|4786.2|4786.2|4784.01|4784.01|0
1606233390000|2020-11-24 15:56:30|4785.64|4785.64|4785.79|4785.79|4785.79|4785.79|4784.76|4784.76|0
1606233400000|2020-11-24 15:56:40|4786.03|4786.03|4786.08|4786.08|4786.1|4786.1|4785.81|4785.81|0
1606233410000|2020-11-24 15:56:50|4785.79|4785.79|4785.2|4785.2|4786.32|4786.32|4785.2|4785.2|0
1606233420000|2020-11-24 15:57:00|4784.96|4784.96|4783.99|4783.99|4784.96|4784.96|4783.99|4783.99|0
1606233430000|2020-11-24 15:57:10|4783.98|4783.98|4782.5|4782.5|4783.98|4783.98|4781.92|4781.92|0
1606233440000|2020-11-24 15:57:20|4783.19|4783.19|4785.21|4785.21|4785.21|4785.21|4783.19|4783.19|0
1606233450000|2020-11-24 15:57:30|4784.91|4784.91|4784.67|4784.67|4784.91|4784.91|4784.2|4784.2|0
1606233460000|2020-11-24 15:57:40|4784.96|4784.96|4784.96|4784.96|4785.26|4785.26|4784.96|4784.96|0
1606233470000|2020-11-24 15:57:50|4784.67|4784.67|4784.16|4784.16|4784.67|4784.67|4784.16|4784.16|0
1606233480000|2020-11-24 15:58:00|4783.43|4783.43|4781.89|4781.89|4783.43|4783.43|4781.6|4781.6|0
1606233490000|2020-11-24 15:58:10|4781.65|4781.65|4781.43|4781.43|4781.65|4781.65|4781.41|4781.41|0
1606233500000|2020-11-24 15:58:20|4781.19|4781.19|4780.73|4780.73|4781.19|4781.19|4780.44|4780.44|0
1606233510000|2020-11-24 15:58:30|4781.02|4781.02|4780.83|4780.83|4781.56|4781.56|4780.83|4780.83|0
1606233520000|2020-11-24 15:58:40|4780.82|4780.82|4780.82|4780.82|4780.82|4780.82|4780.82|4780.82|0
1606233530000|2020-11-24 15:58:50|4780.84|4780.84|4780.8|4780.8|4781.1|4781.1|4780.56|4780.56|0
1606233540000|2020-11-24 15:59:00|4780.56|4780.56|4779.61|4779.61|4780.56|4780.56|4779.61|4779.61|0
1606233560000|2020-11-24 15:59:20|4778.88|4778.88|4778.54|4778.54|4778.88|4778.88|4778.01|4778.01|0
1606233570000|2020-11-24 15:59:30|4778.83|4778.83|4779.35|4779.35|4779.67|4779.67|4778.3|4778.3|0
1606233580000|2020-11-24 15:59:40|4779.13|4779.13|4778.21|4778.21|4779.37|4779.37|4778.21|4778.21|0
1606233590000|2020-11-24 15:59:50|4778.64|4778.64|4780.23|4780.23|4780.47|4780.47|4778.64|4778.64|0
1606233600000|2020-11-24 16:00:00|4779.69|4779.69|4780.79|4780.79|4780.79|4780.79|4779.69|4779.69|0
1606233610000|2020-11-24 16:00:10|4781.72|4781.72|4781.3|4781.3|4782.01|4782.01|4781.25|4781.25|0
1606233620000|2020-11-24 16:00:20|4781.6|4781.6|4781.33|4781.33|4781.84|4781.84|4781.33|4781.33|0
1606233630000|2020-11-24 16:00:30|4781.11|4781.11|4781.69|4781.69|4781.69|4781.69|4780.38|4780.38|0
1606233640000|2020-11-24 16:00:40|4782.67|4782.67|4783.27|4783.27|4783.3|4783.3|4782.67|4782.67|0
1606233650000|2020-11-24 16:00:50|4783.25|4783.25|4782.7|4782.7|4783.53|4783.53|4782.7|4782.7|0
1606233660000|2020-11-24 16:01:00|4782.19|4782.19|4781.23|4781.23|4782.41|4782.41|4780.92|4780.92|0
1606233670000|2020-11-24 16:01:10|4780.99|4780.99|4780.63|4780.63|4780.99|4780.99|4780.53|4780.53|0
1606233680000|2020-11-24 16:01:20|4780.62|4780.62|4781.98|4781.98|4781.98|4781.98|4780.32|4780.32|0
1606233690000|2020-11-24 16:01:30|4782.22|4782.22|4782.88|4782.88|4782.88|4782.88|4782.22|4782.22|0
1606233700000|2020-11-24 16:01:40|4782.08|4782.08|4781.87|4781.87|4782.08|4782.08|4781.16|4781.16|0
1606233710000|2020-11-24 16:01:50|4782.09|4782.09|4782.33|4782.33|4782.33|4782.33|4782.09|4782.09|0
1606233720000|2020-11-24 16:02:00|4782.62|4782.62|4783.84|4783.84|4783.84|4783.84|4782.62|4782.62|0
1606233730000|2020-11-24 16:02:10|4784.42|4784.42|4783.6|4783.6|4784.42|4784.42|4783.6|4783.6|0
1606233740000|2020-11-24 16:02:20|4783.89|4783.89|4783.56|4783.56|4783.89|4783.89|4783.56|4783.56|0
1606233750000|2020-11-24 16:02:30|4783.8|4783.8|4784.32|4784.32|4784.32|4784.32|4783.8|4783.8|0
1606233770000|2020-11-24 16:02:50|4784.53|4784.53|4784.91|4784.91|4784.91|4784.91|4784.53|4784.53|0
1606233780000|2020-11-24 16:03:00|4784.88|4784.88|4784.88|4784.88|4785.1|4785.1|4784.88|4784.88|0
1606233790000|2020-11-24 16:03:10|4784.64|4784.64|4784.81|4784.81|4785.56|4785.56|4784.34|4784.34|0
1606233800000|2020-11-24 16:03:20|4784.59|4784.59|4784.89|4784.89|4784.91|4784.91|4784.29|4784.29|0
1606233810000|2020-11-24 16:03:30|4785.19|4785.19|4786.6|4786.6|4786.6|4786.6|4785.19|4785.19|0
1606233830000|2020-11-24 16:03:50|4786.55|4786.55|4786.57|4786.57|4786.57|4786.57|4786.55|4786.55|0
1606233840000|2020-11-24 16:04:00|4786.86|4786.86|4786.65|4786.65|4786.86|4786.86|4786.65|4786.65|0
1606233850000|2020-11-24 16:04:10|4786.63|4786.63|4785.71|4785.71|4786.63|4786.63|4785.71|4785.71|0
1606233860000|2020-11-24 16:04:20|4785.49|4785.49|4788.16|4788.16|4788.45|4788.45|4785.27|4785.27|0
1606233870000|2020-11-24 16:04:30|4787.87|4787.87|4785.16|4785.16|4787.87|4787.87|4785.16|4785.16|0
1606233880000|2020-11-24 16:04:40|4786.28|4786.28|4786.28|4786.28|4786.28|4786.28|4786.28|4786.28|0
1606233890000|2020-11-24 16:04:50|4786.87|4786.87|4788.01|4788.01|4788.01|4788.01|4786.65|4786.65|0
1606233900000|2020-11-24 16:05:00|4787.72|4787.72|4787.06|4787.06|4789.03|4789.03|4787.06|4787.06|0
1606233910000|2020-11-24 16:05:10|4786.76|4786.76|4786.59|4786.59|4787.2|4787.2|4786.59|4786.59|0
1606233920000|2020-11-24 16:05:20|4786.37|4786.37|4787.2|4787.2|4787.2|4787.2|4786.37|4786.37|0
1606233930000|2020-11-24 16:05:30|4787.44|4787.44|4786.98|4786.98|4787.44|4787.44|4786.98|4786.98|0
1606233940000|2020-11-24 16:05:40|4786.99|4786.99|4787.74|4787.74|4787.74|4787.74|4786.99|4786.99|0
1606233950000|2020-11-24 16:05:50|4788.64|4788.64|4788.5|4788.5|4788.72|4788.72|4788.28|4788.28|0
1606233960000|2020-11-24 16:06:00|4788.25|4788.25|4788.25|4788.25|4788.5|4788.5|4788.01|4788.01|0
1606233970000|2020-11-24 16:06:10|4788.04|4788.04|4783.58|4783.58|4788.04|4788.04|4783.58|4783.58|0
1606233980000|2020-11-24 16:06:20|4783.6|4783.6|4784.28|4784.28|4784.28|4784.28|4783.6|4783.6|0
1606233990000|2020-11-24 16:06:30|4784.04|4784.04|4784.52|4784.52|4785.01|4785.01|4784.04|4784.04|0
1606234000000|2020-11-24 16:06:40|4784.74|4784.74|4784.75|4784.75|4784.96|4784.96|4784.52|4784.52|0
1606234010000|2020-11-24 16:06:50|4784.96|4784.96|4784.04|4784.04|4784.96|4784.96|4784.04|4784.04|0
1606234020000|2020-11-24 16:07:00|4784.3|4784.3|4783.82|4783.82|4784.3|4784.3|4783.82|4783.82|0
1606234030000|2020-11-24 16:07:10|4784.06|4784.06|4782.82|4782.82|4784.6|4784.6|4782.82|4782.82|0
1606234040000|2020-11-24 16:07:20|4783.33|4783.33|4783.5|4783.5|4783.5|4783.5|4783.04|4783.04|0
1606234050000|2020-11-24 16:07:30|4783.79|4783.79|4781.45|4781.45|4783.79|4783.79|4781.45|4781.45|0
1606234060000|2020-11-24 16:07:40|4782.04|4782.04|4782.74|4782.74|4782.74|4782.74|4782.04|4782.04|0
1606234070000|2020-11-24 16:07:50|4782.45|4782.45|4782.74|4782.74|4782.96|4782.96|4782.45|4782.45|0
1606234080000|2020-11-24 16:08:00|4783.18|4783.18|4783.33|4783.33|4783.33|4783.33|4782.74|4782.74|0
1606234090000|2020-11-24 16:08:10|4783.63|4783.63|4783.83|4783.83|4783.83|4783.83|4783.61|4783.61|0
1606234100000|2020-11-24 16:08:20|4784.12|4784.12|4784.05|4784.05|4784.12|4784.12|4783.83|4783.83|0
1606234110000|2020-11-24 16:08:30|4782.93|4782.93|4784.42|4784.42|4784.42|4784.42|4782.93|4782.93|0
1606234120000|2020-11-24 16:08:40|4784.66|4784.66|4785.17|4785.17|4785.76|4785.76|4784.66|4784.66|0
1606234130000|2020-11-24 16:08:50|4785.61|4785.61|4784.63|4784.63|4786.63|4786.63|4784.63|4784.63|0
1606234140000|2020-11-24 16:09:00|4784.34|4784.34|4784.34|4784.34|4784.34|4784.34|4784.04|4784.04|0
1606234150000|2020-11-24 16:09:10|4783.87|4783.87|4783.87|4783.87|4783.87|4783.87|4783.87|4783.87|0
1606234160000|2020-11-24 16:09:20|4783.65|4783.65|4783.65|4783.65|4783.9|4783.9|4783.65|4783.65|0
1606234170000|2020-11-24 16:09:30|4783.95|4783.95|4783.67|4783.67|4784.19|4784.19|4783.67|4783.67|0
1606234180000|2020-11-24 16:09:40|4783.91|4783.91|4785.13|4785.13|4785.13|4785.13|4783.91|4783.91|0
1606234190000|2020-11-24 16:09:50|4784.91|4784.91|4785.16|4785.16|4785.2|4785.2|4784.91|4784.91|0
1606234200000|2020-11-24 16:10:00|4785.75|4785.75|4785.7|4785.7|4785.75|4785.75|4785.46|4785.46|0
1606234210000|2020-11-24 16:10:10|4785.46|4785.46|4785.92|4785.92|4785.92|4785.92|4785.46|4785.46|0
1606234220000|2020-11-24 16:10:20|4786.14|4786.14|4785.89|4785.89|4786.14|4786.14|4785.89|4785.89|0
1606234230000|2020-11-24 16:10:30|4786.19|4786.19|4786.19|4786.19|4786.23|4786.23|4785.95|4785.95|0
1606234240000|2020-11-24 16:10:40|4785.89|4785.89|4785.73|4785.73|4786.19|4786.19|4785.73|4785.73|0
1606234250000|2020-11-24 16:10:50|4785.51|4785.51|4785.97|4785.97|4785.97|4785.97|4785.48|4785.48|0
1606234260000|2020-11-24 16:11:00|4786.19|4786.19|4783.8|4783.8|4786.19|4786.19|4783.8|4783.8|0
1606234270000|2020-11-24 16:11:10|4783.51|4783.51|4783.51|4783.51|4783.51|4783.51|4782.73|4782.73|0
1606234280000|2020-11-24 16:11:20|4783.07|4783.07|4783.29|4783.29|4783.51|4783.51|4783.03|4783.03|0
1606234290000|2020-11-24 16:11:30|4783.88|4783.88|4783.29|4783.29|4783.88|4783.88|4783.29|4783.29|0
1606234300000|2020-11-24 16:11:40|4783.05|4783.05|4782.83|4782.83|4783.05|4783.05|4782.83|4782.83|0
1606234310000|2020-11-24 16:11:50|4782.8|4782.8|4782.33|4782.33|4782.81|4782.81|4782.31|4782.31|0
1606234320000|2020-11-24 16:12:00|4782.11|4782.11|4782.84|4782.84|4783.03|4783.03|4782.11|4782.11|0
1606234330000|2020-11-24 16:12:10|4783.13|4783.13|4784.32|4784.32|4784.32|4784.32|4783.13|4783.13|0
1606234340000|2020-11-24 16:12:20|4784.54|4784.54|4783.55|4783.55|4784.54|4784.54|4783.55|4783.55|0
1606234350000|2020-11-24 16:12:30|4784.14|4784.14|4783.55|4783.55|4784.14|4784.14|4783.09|4783.09|0
1606234360000|2020-11-24 16:12:40|4783.84|4783.84|4784.35|4784.35|4784.35|4784.35|4783.84|4783.84|0
1606234370000|2020-11-24 16:12:50|4784.65|4784.65|4783.55|4783.55|4784.65|4784.65|4783.31|4783.31|0
1606234380000|2020-11-24 16:13:00|4783.84|4783.84|4785.35|4785.35|4785.35|4785.35|4783.84|4783.84|0
1606234390000|2020-11-24 16:13:10|4785.36|4785.36|4785.58|4785.58|4785.58|4785.58|4785.36|4785.36|0
1606234400000|2020-11-24 16:13:20|4786.07|4786.07|4785.05|4785.05|4786.07|4786.07|4784.75|4784.75|0
1606234410000|2020-11-24 16:13:30|4784.83|4784.83|4785.12|4785.12|4785.41|4785.41|4784.83|4784.83|0
1606234420000|2020-11-24 16:13:40|4784.9|4784.9|4783.98|4783.98|4784.9|4784.9|4783.98|4783.98|0
1606234430000|2020-11-24 16:13:50|4784.22|4784.22|4784.46|4784.46|4784.46|4784.46|4784.22|4784.22|0
1606234440000|2020-11-24 16:14:00|4784.68|4784.68|4783.81|4783.81|4784.73|4784.73|4783.81|4783.81|0
1606234450000|2020-11-24 16:14:10|4783.51|4783.51|4783.28|4783.28|4783.81|4783.81|4783.28|4783.28|0
1606234460000|2020-11-24 16:14:20|4783.06|4783.06|4783.59|4783.59|4783.59|4783.59|4783.06|4783.06|0
1606234470000|2020-11-24 16:14:30|4783.64|4783.64|4783.64|4783.64|4783.88|4783.88|4783.64|4783.64|0
1606234480000|2020-11-24 16:14:40|4783.4|4783.4|4781.54|4781.54|4783.51|4783.51|4781.3|4781.3|0
1606234490000|2020-11-24 16:14:50|4781.3|4781.3|4781.81|4781.81|4782.29|4782.29|4781.3|4781.3|0
1606234500000|2020-11-24 16:15:00|4781.59|4781.59|4782.05|4782.05|4782.05|4782.05|4780.83|4780.83|0
1606234510000|2020-11-24 16:15:10|4781.83|4781.83|4781.35|4781.35|4782.23|4782.23|4781.35|4781.35|0
1606234520000|2020-11-24 16:15:20|4781.13|4781.13|4781.42|4781.42|4781.42|4781.42|4781.13|4781.13|0
1606234530000|2020-11-24 16:15:30|4781.88|4781.88|4781.61|4781.61|4781.88|4781.88|4781.1|4781.1|0
1606234550000|2020-11-24 16:15:50|4781.39|4781.39|4783.12|4783.12|4783.12|4783.12|4781.39|4781.39|0
1606234560000|2020-11-24 16:16:00|4783.1|4783.1|4785.32|4785.32|4785.32|4785.32|4783.1|4783.1|0
1606234570000|2020-11-24 16:16:10|4785.31|4785.31|4784.77|4784.77|4785.31|4785.31|4784.77|4784.77|0
1606234580000|2020-11-24 16:16:20|4785.06|4785.06|4786.38|4786.38|4786.38|4786.38|4784.63|4784.63|0
1606234590000|2020-11-24 16:16:30|4786.36|4786.36|4785.15|4785.15|4786.36|4786.36|4785.15|4785.15|0
1606234600000|2020-11-24 16:16:40|4785.18|4785.18|4785.05|4785.05|4785.4|4785.4|4785.05|4785.05|0
1606234610000|2020-11-24 16:16:50|4785.03|4785.03|4787.45|4787.45|4787.46|4787.46|4785.03|4785.03|0
1606234620000|2020-11-24 16:17:00|4787.47|4787.47|4787.3|4787.3|4787.76|4787.76|4787.3|4787.3|0
1606234630000|2020-11-24 16:17:10|4787.01|4787.01|4785.55|4785.55|4787.01|4787.01|4785.55|4785.55|0
1606234640000|2020-11-24 16:17:20|4785.57|4785.57|4785.79|4785.79|4786.08|4786.08|4785.57|4785.57|0
1606234660000|2020-11-24 16:17:40|4785.55|4785.55|4785.79|4785.79|4786.01|4786.01|4784.82|4784.82|0
1606234670000|2020-11-24 16:17:50|4785.55|4785.55|4785.74|4785.74|4785.74|4785.74|4785.04|4785.04|0
1606234680000|2020-11-24 16:18:00|4785.76|4785.76|4785.81|4785.81|4786.05|4786.05|4785.05|4785.05|0
1606234690000|2020-11-24 16:18:10|4785.59|4785.59|4784.59|4784.59|4785.81|4785.81|4784.08|4784.08|0
1606234700000|2020-11-24 16:18:20|4784.83|4784.83|4784.32|4784.32|4785.56|4785.56|4784.32|4784.32|0
1606234710000|2020-11-24 16:18:30|4784.54|4784.54|4784.65|4784.65|4784.65|4784.65|4784.1|4784.1|0
1606234730000|2020-11-24 16:18:50|4784.87|4784.87|4785.38|4785.38|4785.38|4785.38|4784.87|4784.87|0
1606234740000|2020-11-24 16:19:00|4785.42|4785.42|4784.96|4784.96|4785.42|4785.42|4784.96|4784.96|0
1606234750000|2020-11-24 16:19:10|4784.67|4784.67|4784.68|4784.68|4784.74|4784.74|4783.93|4783.93|0
1606234760000|2020-11-24 16:19:20|4784.69|4784.69|4785.2|4785.2|4785.2|4785.2|4784.69|4784.69|0
1606234770000|2020-11-24 16:19:30|4785.41|4785.41|4785.2|4785.2|4785.41|4785.41|4784.9|4784.9|0
1606234780000|2020-11-24 16:19:40|4785.41|4785.41|4784.71|4784.71|4785.41|4785.41|4784.71|4784.71|0
1606234790000|2020-11-24 16:19:50|4784.42|4784.42|4785.39|4785.39|4785.39|4785.39|4783.66|4783.66|0
1606234800000|2020-11-24 16:20:00|4785.68|4785.68|4786.22|4786.22|4786.22|4786.22|4785.68|4785.68|0
1606234810000|2020-11-24 16:20:10|4786.66|4786.66|4787.4|4787.4|4787.4|4787.4|4786.62|4786.62|0
1606234820000|2020-11-24 16:20:20|4787.64|4787.64|4787.94|4787.94|4787.94|4787.94|4787.64|4787.64|0
1606234830000|2020-11-24 16:20:30|4788.18|4788.18|4790.13|4790.13|4790.37|4790.37|4788.18|4788.18|0
1606234840000|2020-11-24 16:20:40|4789.83|4789.83|4789.74|4789.74|4790.13|4790.13|4789.2|4789.2|0
1606234850000|2020-11-24 16:20:50|4789.5|4789.5|4790.07|4790.07|4790.31|4790.31|4789.05|4789.05|0
1606234860000|2020-11-24 16:21:00|4789.82|4789.82|4790.43|4790.43|4791.89|4791.89|4789.82|4789.82|0
1606234870000|2020-11-24 16:21:10|4790.65|4790.65|4792.86|4792.86|4792.86|4792.86|4790.65|4790.65|0
1606234880000|2020-11-24 16:21:20|4792.65|4792.65|4793.31|4793.31|4793.31|4793.31|4792.4|4792.4|0
1606234890000|2020-11-24 16:21:30|4793.09|4793.09|4793.04|4793.04|4793.5|4793.5|4792.92|4792.92|0
1606234900000|2020-11-24 16:21:40|4793.29|4793.29|4792.36|4792.36|4793.58|4793.58|4792.34|4792.34|0
1606234910000|2020-11-24 16:21:50|4792.06|4792.06|4791.43|4791.43|4792.06|4792.06|4791.38|4791.38|0
1606234920000|2020-11-24 16:22:00|4791.14|4791.14|4791.69|4791.69|4791.69|4791.69|4791.14|4791.14|0
1606234930000|2020-11-24 16:22:10|4791.47|4791.47|4791.93|4791.93|4792.17|4792.17|4791.47|4791.47|0
1606234940000|2020-11-24 16:22:20|4792.17|4792.17|4789.88|4789.88|4792.17|4792.17|4789.88|4789.88|0
1606234950000|2020-11-24 16:22:30|4790.13|4790.13|4790.18|4790.18|4790.64|4790.64|4789.88|4789.88|0
1606234960000|2020-11-24 16:22:40|4789.96|4789.96|4789.96|4789.96|4790.47|4790.47|4789.96|4789.96|0
1606234970000|2020-11-24 16:22:50|4790.25|4790.25|4789.55|4789.55|4790.47|4790.47|4789.55|4789.55|0
1606234980000|2020-11-24 16:23:00|4789.3|4789.3|4787.82|4787.82|4789.6|4789.6|4787.82|4787.82|0
1606234990000|2020-11-24 16:23:10|4788.11|4788.11|4789.47|4789.47|4789.47|4789.47|4787.82|4787.82|0
1606235000000|2020-11-24 16:23:20|4789.69|4789.69|4791.1|4791.1|4791.1|4791.1|4789.69|4789.69|0
1606235010000|2020-11-24 16:23:30|4790.66|4790.66|4792.95|4792.95|4792.95|4792.95|4790.66|4790.66|0
1606235020000|2020-11-24 16:23:40|4793.24|4793.24|4791.54|4791.54|4793.53|4793.53|4791.54|4791.54|0
1606235030000|2020-11-24 16:23:50|4791.83|4791.83|4792.29|4792.29|4792.61|4792.61|4791.83|4791.83|0
1606235040000|2020-11-24 16:24:00|4792.54|4792.54|4793.07|4793.07|4793.37|4793.37|4792.54|4792.54|0
1606235050000|2020-11-24 16:24:10|4793.29|4793.29|4794.09|4794.09|4794.09|4794.09|4793.26|4793.26|0
1606235060000|2020-11-24 16:24:20|4794.3|4794.3|4794.52|4794.52|4794.52|4794.52|4794.23|4794.23|0
1606235070000|2020-11-24 16:24:30|4794.3|4794.3|4794.05|4794.05|4794.64|4794.64|4793.76|4793.76|0
1606235080000|2020-11-24 16:24:40|4793.83|4793.83|4794.35|4794.35|4794.35|4794.35|4793.37|4793.37|0
1606235090000|2020-11-24 16:24:50|4794.06|4794.06|4794.82|4794.82|4794.87|4794.87|4794.06|4794.06|0
1606235100000|2020-11-24 16:25:00|4795.39|4795.39|4795.42|4795.42|4795.42|4795.42|4795.09|4795.09|0
1606235110000|2020-11-24 16:25:10|4795.13|4795.13|4796.93|4796.93|4796.93|4796.93|4795.13|4795.13|0
1606235120000|2020-11-24 16:25:20|4797.17|4797.17|4795.46|4795.46|4797.39|4797.39|4795.35|4795.35|0
1606235130000|2020-11-24 16:25:30|4795.17|4795.17|4795.23|4795.23|4795.44|4795.44|4794.71|4794.71|0
1606235140000|2020-11-24 16:25:40|4795.45|4795.45|4793.93|4793.93|4795.45|4795.45|4793.93|4793.93|0
1606235150000|2020-11-24 16:25:50|4794.14|4794.14|4793.39|4793.39|4794.22|4794.22|4793.39|4793.39|0
1606235160000|2020-11-24 16:26:00|4793.1|4793.1|4793.1|4793.1|4793.1|4793.1|4793.1|4793.1|0
1606235170000|2020-11-24 16:26:10|4792.78|4792.78|4791.92|4791.92|4792.78|4792.78|4791.71|4791.71|0
1606235180000|2020-11-24 16:26:20|4792.17|4792.17|4791.1|4791.1|4792.17|4792.17|4790.8|4790.8|0
1606235190000|2020-11-24 16:26:30|4791.34|4791.34|4792.07|4792.07|4792.07|4792.07|4791.34|4791.34|0
1606235200000|2020-11-24 16:26:40|4792.36|4792.36|4793.09|4793.09|4793.1|4793.1|4792.13|4792.13|0
1606235210000|2020-11-24 16:26:50|4793.33|4793.33|4793.03|4793.03|4793.55|4793.55|4793.03|4793.03|0
1606235220000|2020-11-24 16:27:00|4792.74|4792.74|4792.15|4792.15|4792.74|4792.74|4791.52|4791.52|0
1606235230000|2020-11-24 16:27:10|4791.62|4791.62|4788.7|4788.7|4791.62|4791.62|4788.7|4788.7|0
1606235240000|2020-11-24 16:27:20|4788.4|4788.4|4787.58|4787.58|4788.89|4788.89|4787.36|4787.36|0
1606235250000|2020-11-24 16:27:30|4788.52|4788.52|4789.84|4789.84|4790.32|4790.32|4788.52|4788.52|0
1606235260000|2020-11-24 16:27:40|4789.55|4789.55|4789.63|4789.63|4789.63|4789.63|4789.11|4789.11|0
1606235270000|2020-11-24 16:27:50|4789.33|4789.33|4789.28|4789.28|4789.63|4789.63|4789.04|4789.04|0
1606235280000|2020-11-24 16:28:00|4788.29|4788.29|4787.61|4787.61|4788.29|4788.29|4787.31|4787.31|0
1606235290000|2020-11-24 16:28:10|4787.31|4787.31|4787.31|4787.31|4787.31|4787.31|4786.8|4786.8|0
1606235300000|2020-11-24 16:28:20|4787.35|4787.35|4786.83|4786.83|4787.35|4787.35|4786.83|4786.83|0
1606235310000|2020-11-24 16:28:30|4786.8|4786.8|4786.81|4786.81|4787.14|4787.14|4786.52|4786.52|0
1606235320000|2020-11-24 16:28:40|4787.03|4787.03|4787.51|4787.51|4787.81|4787.81|4786.45|4786.45|0
1606235330000|2020-11-24 16:28:50|4787.22|4787.22|4787.22|4787.22|4787.51|4787.51|4787.22|4787.22|0
1606235340000|2020-11-24 16:29:00|4786.98|4786.98|4783.63|4783.63|4787.02|4787.02|4783.63|4783.63|0
1606235350000|2020-11-24 16:29:10|4783.34|4783.34|4784.87|4784.87|4784.87|4784.87|4783.34|4783.34|0
1606235360000|2020-11-24 16:29:20|4784.86|4784.86|4783.03|4783.03|4784.86|4784.86|4783.03|4783.03|0
1606235370000|2020-11-24 16:29:30|4783.63|4783.63|4784.25|4784.25|4784.32|4784.32|4782.62|4782.62|0
1606235380000|2020-11-24 16:29:40|4784.54|4784.54|4784.03|4784.03|4785.8|4785.8|4783.95|4783.95|0
1606235390000|2020-11-24 16:29:50|4784.51|4784.51|4780.52|4780.52|4784.51|4784.51|4780.52|4780.52|0
1606292100000|2020-11-25 08:15:00|4828.85|4828.85|4831.33|4831.33|4831.33|4831.33|4827.68|4827.68|0
1606292110000|2020-11-25 08:15:10|4831.11|4831.11|4826.76|4826.76|4831.11|4831.11|4826.76|4826.76|0
1606292120000|2020-11-25 08:15:20|4826.54|4826.54|4827.49|4827.49|4828.24|4828.24|4826.54|4826.54|0
1606292130000|2020-11-25 08:15:30|4827.2|4827.2|4825.96|4825.96|4828.02|4828.02|4825.96|4825.96|0
1606292140000|2020-11-25 08:15:40|4826.07|4826.07|4825.15|4825.15|4826.07|4826.07|4824.69|4824.69|0
1606292150000|2020-11-25 08:15:50|4825.37|4825.37|4825.4|4825.4|4825.59|4825.59|4824.52|4824.52|0
1606292160000|2020-11-25 08:16:00|4825.66|4825.66|4822.03|4822.03|4825.66|4825.66|4822.03|4822.03|0
1606292170000|2020-11-25 08:16:10|4821.3|4821.3|4822.66|4822.66|4822.66|4822.66|4820.71|4820.71|0
1606292180000|2020-11-25 08:16:20|4822.37|4822.37|4822.44|4822.44|4822.9|4822.9|4821.69|4821.69|0
1606292190000|2020-11-25 08:16:30|4822.55|4822.55|4820.73|4820.73|4822.55|4822.55|4820.73|4820.73|0
1606292200000|2020-11-25 08:16:40|4820.25|4820.25|4823.21|4823.21|4824.74|4824.74|4820.03|4820.03|0
1606292210000|2020-11-25 08:16:50|4823.2|4823.2|4823.45|4823.45|4824.44|4824.44|4822.96|4822.96|0
1606292220000|2020-11-25 08:17:00|4828.31|4828.31|4830.18|4830.18|4830.62|4830.62|4827.27|4827.27|0
1606292230000|2020-11-25 08:17:10|4827.73|4827.73|4822.42|4822.42|4827.73|4827.73|4821.69|4821.69|0
1606292240000|2020-11-25 08:17:20|4822.13|4822.13|4817.75|4817.75|4822.42|4822.42|4817.72|4817.72|0
1606292250000|2020-11-25 08:17:30|4817.02|4817.02|4818.72|4818.72|4819.18|4819.18|4816.36|4816.36|0
1606292260000|2020-11-25 08:17:40|4818.65|4818.65|4818.19|4818.19|4819.33|4819.33|4817.46|4817.46|0
1606292270000|2020-11-25 08:17:50|4817.12|4817.12|4814.2|4814.2|4817.41|4817.41|4813.59|4813.59|0
1606292280000|2020-11-25 08:18:00|4813.54|4813.54|4808.27|4808.27|4813.54|4813.54|4807.32|4807.32|0
1606292290000|2020-11-25 08:18:10|4807.98|4807.98|4812.18|4812.18|4812.18|4812.18|4807.66|4807.66|0
1606292300000|2020-11-25 08:18:20|4811.89|4811.89|4807.26|4807.26|4811.89|4811.89|4806.89|4806.89|0
1606292310000|2020-11-25 08:18:30|4806.56|4806.56|4807.44|4807.44|4808.36|4808.36|4805.73|4805.73|0
1606292320000|2020-11-25 08:18:40|4807|4807|4806.71|4806.71|4808.68|4808.68|4806.7|4806.7|0
1606292330000|2020-11-25 08:18:50|4806.12|4806.12|4801.65|4801.65|4806.12|4806.12|4800.77|4800.77|0
1606292340000|2020-11-25 08:19:00|4801.06|4801.06|4798.57|4798.57|4802.81|4802.81|4798.57|4798.57|0
1606292350000|2020-11-25 08:19:10|4798.33|4798.33|4798.52|4798.52|4799.35|4799.35|4797.23|4797.23|0
1606292360000|2020-11-25 08:19:20|4798.23|4798.23|4796.84|4796.84|4798.23|4798.23|4795.99|4795.99|0
1606292370000|2020-11-25 08:19:30|4796.41|4796.41|4796.72|4796.72|4797.38|4797.38|4795.78|4795.78|0
1606292380000|2020-11-25 08:19:40|4797.16|4797.16|4797.31|4797.31|4797.31|4797.31|4796.87|4796.87|0
1606292390000|2020-11-25 08:19:50|4797.01|4797.01|4797.31|4797.31|4797.31|4797.31|4796.35|4796.35|0
1606292400000|2020-11-25 08:20:00|4796.38|4796.38|4796.48|4796.48|4796.92|4796.92|4794.36|4794.36|0
1606292410000|2020-11-25 08:20:10|4795.9|4795.9|4791.96|4791.96|4795.9|4795.9|4791.96|4791.96|0
1606292420000|2020-11-25 08:20:20|4791.08|4791.08|4786.49|4786.49|4791.08|4791.08|4786.49|4786.49|0
1606292430000|2020-11-25 08:20:30|4787.08|4787.08|4783.7|4783.7|4787.08|4787.08|4783.7|4783.7|0
1606292440000|2020-11-25 08:20:40|4782.33|4782.33|4776.23|4776.23|4782.33|4782.33|4776.23|4776.23|0
1606292450000|2020-11-25 08:20:50|4776.19|4776.19|4774.27|4774.27|4777.14|4777.14|4773.78|4773.78|0
1606292460000|2020-11-25 08:21:00|4774.56|4774.56|4774.97|4774.97|4778.37|4778.37|4774.48|4774.48|0
1606292470000|2020-11-25 08:21:10|4773.6|4773.6|4777.08|4777.08|4778.81|4778.81|4771.68|4771.68|0
1606292480000|2020-11-25 08:21:20|4776.11|4776.11|4773.3|4773.3|4776.11|4776.11|4771.47|4771.47|0
1606292490000|2020-11-25 08:21:30|4773.19|4773.19|4772.05|4772.05|4774.14|4774.14|4769.59|4769.59|0
1606292500000|2020-11-25 08:21:40|4772.63|4772.63|4776.65|4776.65|4776.92|4776.92|4772.63|4772.63|0
1606292510000|2020-11-25 08:21:50|4778.07|4778.07|4777.46|4777.46|4778.07|4778.07|4774.03|4774.03|0
1606292520000|2020-11-25 08:22:00|4776.29|4776.29|4774.07|4774.07|4776.29|4776.29|4772.81|4772.81|0
1606292530000|2020-11-25 08:22:10|4773.36|4773.36|4771.88|4771.88|4773.36|4773.36|4770.32|4770.32|0
1606292540000|2020-11-25 08:22:20|4773.85|4773.85|4772.34|4772.34|4773.85|4773.85|4772.1|4772.1|0
1606292550000|2020-11-25 08:22:30|4771.91|4771.91|4775.31|4775.31|4775.31|4775.31|4771.61|4771.61|0
1606292560000|2020-11-25 08:22:40|4775.75|4775.75|4774.49|4774.49|4776.24|4776.24|4773.9|4773.9|0
1606292570000|2020-11-25 08:22:50|4773.13|4773.13|4772.71|4772.71|4773.13|4773.13|4770.01|4770.01|0
1606292580000|2020-11-25 08:23:00|4772.13|4772.13|4768.38|4768.38|4772.13|4772.13|4767.31|4767.31|0
1606292590000|2020-11-25 08:23:10|4768.08|4768.08|4768.08|4768.08|4768.08|4768.08|4767.5|4767.5|0
1606292600000|2020-11-25 08:23:20|4768.67|4768.67|4769.55|4769.55|4769.55|4769.55|4766.73|4766.73|0
1606292610000|2020-11-25 08:23:30|4769.79|4769.79|4768.72|4768.72|4769.79|4769.79|4767|4767|0
1606292620000|2020-11-25 08:23:40|4769.01|4769.01|4775.76|4775.76|4775.76|4775.76|4769.01|4769.01|0
1606292630000|2020-11-25 08:23:50|4775.27|4775.27|4774.34|4774.34|4775.27|4775.27|4773.62|4773.62|0
1606292640000|2020-11-25 08:24:00|4774.05|4774.05|4774.73|4774.73|4774.73|4774.73|4773.78|4773.78|0
1606292650000|2020-11-25 08:24:10|4774.27|4774.27|4776.88|4776.88|4777.32|4777.32|4773.35|4773.35|0
1606292660000|2020-11-25 08:24:20|4777.46|4777.46|4780.04|4780.04|4780.04|4780.04|4777.46|4777.46|0
1606292670000|2020-11-25 08:24:30|4780.33|4780.33|4785.75|4785.75|4786.05|4786.05|4780.33|4780.33|0
1606292680000|2020-11-25 08:24:40|4785.69|4785.69|4785.21|4785.21|4787.92|4787.92|4785.2|4785.2|0
1606292690000|2020-11-25 08:24:50|4786.53|4786.53|4787.4|4787.4|4787.4|4787.4|4786.53|4786.53|0
1606292700000|2020-11-25 08:25:00|4787.19|4787.19|4785.67|4785.67|4787.97|4787.97|4785.67|4785.67|0
1606292710000|2020-11-25 08:25:10|4785.34|4785.34|4783.19|4783.19|4785.34|4785.34|4783.19|4783.19|0
1606292720000|2020-11-25 08:25:20|4783.78|4783.78|4786.26|4786.26|4786.26|4786.26|4782.61|4782.61|0
1606292730000|2020-11-25 08:25:30|4786.04|4786.04|4788.66|4788.66|4788.66|4788.66|4785.8|4785.8|0
1606292740000|2020-11-25 08:25:40|4788.18|4788.18|4783.31|4783.31|4788.18|4788.18|4782.82|4782.82|0
1606292750000|2020-11-25 08:25:50|4783.53|4783.53|4787.68|4787.68|4787.9|4787.9|4783.53|4783.53|0
1606292760000|2020-11-25 08:26:00|4787.97|4787.97|4792.23|4792.23|4792.23|4792.23|4787.11|4787.11|0
1606292770000|2020-11-25 08:26:10|4792.67|4792.67|4795.88|4795.88|4795.88|4795.88|4792.67|4792.67|0
1606292780000|2020-11-25 08:26:20|4795.16|4795.16|4795.81|4795.81|4796.98|4796.98|4794.09|4794.09|0
1606292790000|2020-11-25 08:26:30|4796.25|4796.25|4794.14|4794.14|4796.98|4796.98|4792.94|4792.94|0
1606292800000|2020-11-25 08:26:40|4793.26|4793.26|4789.46|4789.46|4794.01|4794.01|4789.46|4789.46|0
1606292810000|2020-11-25 08:26:50|4788.98|4788.98|4787.1|4787.1|4789.46|4789.46|4787.1|4787.1|0
1606292820000|2020-11-25 08:27:00|4787.66|4787.66|4789.4|4789.4|4792.63|4792.63|4787.66|4787.66|0
1606292830000|2020-11-25 08:27:10|4788.92|4788.92|4792.91|4792.91|4792.91|4792.91|4788.84|4788.84|0
1606292840000|2020-11-25 08:27:20|4794.37|4794.37|4793.98|4793.98|4795.03|4795.03|4793.98|4793.98|0
1606292850000|2020-11-25 08:27:30|4793.68|4793.68|4795.39|4795.39|4795.39|4795.39|4793.15|4793.15|0
1606292860000|2020-11-25 08:27:40|4794.9|4794.9|4794.37|4794.37|4794.9|4794.9|4794.37|4794.37|0
1606292870000|2020-11-25 08:27:50|4794.85|4794.85|4794.26|4794.26|4794.85|4794.85|4794.02|4794.02|0
1606292880000|2020-11-25 08:28:00|4795.14|4795.14|4792.79|4792.79|4795.44|4795.44|4792.79|4792.79|0
1606292890000|2020-11-25 08:28:10|4792.2|4792.2|4789.94|4789.94|4792.2|4792.2|4787.36|4787.36|0
1606292900000|2020-11-25 08:28:20|4790.38|4790.38|4795.07|4795.07|4795.85|4795.85|4790.38|4790.38|0
1606292910000|2020-11-25 08:28:30|4794.15|4794.15|4793.45|4793.45|4794.15|4794.15|4793.15|4793.15|0
1606292920000|2020-11-25 08:28:40|4793.93|4793.93|4793.93|4793.93|4793.93|4793.93|4793.93|4793.93|0
1606292930000|2020-11-25 08:28:50|4794.81|4794.81|4794.93|4794.93|4796.56|4796.56|4794.37|4794.37|0
1606292940000|2020-11-25 08:29:00|4795.22|4795.22|4798.9|4798.9|4798.9|4798.9|4795.22|4795.22|0
1606292950000|2020-11-25 08:29:10|4800.07|4800.07|4795.83|4795.83|4800.07|4800.07|4795.61|4795.61|0
1606292960000|2020-11-25 08:29:20|4796.71|4796.71|4801.23|4801.23|4801.23|4801.23|4796.39|4796.39|0
1606292970000|2020-11-25 08:29:30|4800.72|4800.72|4804.41|4804.41|4804.41|4804.41|4800.72|4800.72|0
1606292980000|2020-11-25 08:29:40|4804.66|4804.66|4805.02|4805.02|4805.02|4805.02|4804.15|4804.15|0
1606292990000|2020-11-25 08:29:50|4804.36|4804.36|4803.37|4803.37|4804.36|4804.36|4803.37|4803.37|0
1606293000000|2020-11-25 08:30:00|4802.93|4802.93|4803.59|4803.59|4803.64|4803.64|4802.44|4802.44|0
1606293010000|2020-11-25 08:30:10|4803.34|4803.34|4801.91|4801.91|4803.34|4803.34|4801.91|4801.91|0
1606293020000|2020-11-25 08:30:20|4801.03|4801.03|4802.56|4802.56|4802.56|4802.56|4800.15|4800.15|0
1606293030000|2020-11-25 08:30:30|4803.1|4803.1|4803.34|4803.34|4803.34|4803.34|4802.86|4802.86|0
1606293040000|2020-11-25 08:30:40|4803.56|4803.56|4802.86|4802.86|4803.56|4803.56|4802.86|4802.86|0
1606293050000|2020-11-25 08:30:50|4803.07|4803.07|4805.8|4805.8|4805.8|4805.8|4803.07|4803.07|0
1606293060000|2020-11-25 08:31:00|4806.31|4806.31|4806.53|4806.53|4806.53|4806.53|4806.31|4806.31|0
1606293070000|2020-11-25 08:31:10|4806.75|4806.75|4809.49|4809.49|4809.49|4809.49|4806.75|4806.75|0
1606293080000|2020-11-25 08:31:20|4809.24|4809.24|4810.51|4810.51|4810.51|4810.51|4809|4809|0
1606293090000|2020-11-25 08:31:30|4812.04|4812.04|4812.74|4812.74|4812.74|4812.74|4811.75|4811.75|0
1606293100000|2020-11-25 08:31:40|4812.82|4812.82|4814.37|4814.37|4814.37|4814.37|4812.82|4812.82|0
1606293110000|2020-11-25 08:31:50|4814.07|4814.07|4815.72|4815.72|4816.5|4816.5|4812.39|4812.39|0
1606293120000|2020-11-25 08:32:00|4815.43|4815.43|4817.3|4817.3|4818.18|4818.18|4815.43|4815.43|0
1606293130000|2020-11-25 08:32:10|4817.52|4817.52|4818.59|4818.59|4818.59|4818.59|4817.52|4817.52|0
1606293140000|2020-11-25 08:32:20|4818.88|4818.88|4819.66|4819.66|4819.66|4819.66|4817.11|4817.11|0
1606293150000|2020-11-25 08:32:30|4819.95|4819.95|4820.81|4820.81|4820.81|4820.81|4819.42|4819.42|0
1606293160000|2020-11-25 08:32:40|4820.51|4820.51|4820.64|4820.64|4820.86|4820.86|4819.98|4819.98|0
1606293170000|2020-11-25 08:32:50|4821.52|4821.52|4823.17|4823.17|4823.17|4823.17|4821.52|4821.52|0
1606293180000|2020-11-25 08:33:00|4823.14|4823.14|4824.55|4824.55|4824.55|4824.55|4823.14|4823.14|0
1606293190000|2020-11-25 08:33:10|4824.85|4824.85|4824.65|4824.65|4825.14|4825.14|4824.65|4824.65|0
1606293200000|2020-11-25 08:33:20|4825.31|4825.31|4825.55|4825.55|4825.55|4825.55|4825.31|4825.31|0
1606293210000|2020-11-25 08:33:30|4824.38|4824.38|4823.85|4823.85|4824.67|4824.67|4823.85|4823.85|0
1606293220000|2020-11-25 08:33:40|4824.43|4824.43|4824.11|4824.11|4824.57|4824.57|4824.11|4824.11|0
1606293230000|2020-11-25 08:33:50|4823.89|4823.89|4823.89|4823.89|4823.89|4823.89|4823.89|4823.89|0
1606293240000|2020-11-25 08:34:00|4823.19|4823.19|4823.22|4823.22|4823.22|4823.22|4820.99|4820.99|0
1606293250000|2020-11-25 08:34:10|4823.26|4823.26|4824.28|4824.28|4824.28|4824.28|4823.26|4823.26|0
1606293260000|2020-11-25 08:34:20|4823.69|4823.69|4826.74|4826.74|4826.74|4826.74|4823.69|4823.69|0
1606293270000|2020-11-25 08:34:30|4827.91|4827.91|4832.14|4832.14|4832.14|4832.14|4827.32|4827.32|0
1606293280000|2020-11-25 08:34:40|4832.43|4832.43|4828.71|4828.71|4833.02|4833.02|4826.91|4826.91|0
1606293290000|2020-11-25 08:34:50|4827.83|4827.83|4827.49|4827.49|4828.37|4828.37|4827.25|4827.25|0
1606293300000|2020-11-25 08:35:00|4828.37|4828.37|4830.9|4830.9|4830.9|4830.9|4826.64|4826.64|0
1606293310000|2020-11-25 08:35:10|4831.38|4831.38|4835.28|4835.28|4835.28|4835.28|4831.38|4831.38|0
1606293320000|2020-11-25 08:35:20|4836.09|4836.09|4835.43|4835.43|4839.66|4839.66|4833.88|4833.88|0
1606293330000|2020-11-25 08:35:30|4835.21|4835.21|4832.94|4832.94|4835.21|4835.21|4831.37|4831.37|0
1606293340000|2020-11-25 08:35:40|4833.67|4833.67|4835.86|4835.86|4835.86|4835.86|4833.67|4833.67|0
1606293350000|2020-11-25 08:35:50|4836.08|4836.08|4837.56|4837.56|4838.15|4838.15|4836.08|4836.08|0
1606293360000|2020-11-25 08:36:00|4837.27|4837.27|4838.15|4838.15|4838.15|4838.15|4837.27|4837.27|0
1606293370000|2020-11-25 08:36:10|4838.44|4838.44|4838.15|4838.15|4839.39|4839.39|4837.93|4837.93|0
1606293380000|2020-11-25 08:36:20|4839.12|4839.12|4840.44|4840.44|4840.44|4840.44|4839.12|4839.12|0
1606293390000|2020-11-25 08:36:30|4840.15|4840.15|4838.18|4838.18|4840.15|4840.15|4837.67|4837.67|0
1606293400000|2020-11-25 08:36:40|4838.62|4838.62|4840.09|4840.09|4840.09|4840.09|4838.62|4838.62|0
1606293410000|2020-11-25 08:36:50|4840.67|4840.67|4842.23|4842.23|4842.52|4842.52|4840.67|4840.67|0
1606293420000|2020-11-25 08:37:00|4841.93|4841.93|4840.98|4840.98|4841.93|4841.93|4840.98|4840.98|0
1606293430000|2020-11-25 08:37:10|4840.4|4840.4|4839.52|4839.52|4840.98|4840.98|4839.52|4839.52|0
1606293440000|2020-11-25 08:37:20|4837.45|4837.45|4835.72|4835.72|4837.45|4837.45|4835.72|4835.72|0
1606293450000|2020-11-25 08:37:30|4836.02|4836.02|4836.02|4836.02|4836.02|4836.02|4836.02|4836.02|0
1606293460000|2020-11-25 08:37:40|4835.58|4835.58|4838.02|4838.02|4838.02|4838.02|4834.22|4834.22|0
1606293470000|2020-11-25 08:37:50|4837.36|4837.36|4837.36|4837.36|4837.36|4837.36|4837.36|4837.36|0
1606293480000|2020-11-25 08:38:00|4837.65|4837.65|4839.59|4839.59|4839.59|4839.59|4837.65|4837.65|0
1606293490000|2020-11-25 08:38:10|4839.33|4839.33|4838.04|4838.04|4839.33|4839.33|4838.04|4838.04|0
1606293500000|2020-11-25 08:38:20|4839.84|4839.84|4841.91|4841.91|4841.91|4841.91|4839.84|4839.84|0
1606293510000|2020-11-25 08:38:30|4840.35|4840.35|4840.79|4840.79|4840.79|4840.79|4840.35|4840.35|0
1606293520000|2020-11-25 08:38:40|4840.49|4840.49|4839.06|4839.06|4840.49|4840.49|4839.06|4839.06|0
1606293530000|2020-11-25 08:38:50|4838.18|4838.18|4832.83|4832.83|4838.18|4838.18|4832.83|4832.83|0
1606293540000|2020-11-25 08:39:00|4832.24|4832.24|4833.85|4833.85|4833.85|4833.85|4832.24|4832.24|0
1606293550000|2020-11-25 08:39:10|4834.14|4834.14|4832.68|4832.68|4834.44|4834.44|4832.68|4832.68|0
1606293560000|2020-11-25 08:39:20|4832.46|4832.46|4825.84|4825.84|4832.46|4832.46|4825.38|4825.38|0
1606293570000|2020-11-25 08:39:30|4825.86|4825.86|4826.37|4826.37|4827.25|4827.25|4825.86|4825.86|0
1606293580000|2020-11-25 08:39:40|4826.13|4826.13|4824.31|4824.31|4826.13|4826.13|4824.31|4824.31|0
1606293590000|2020-11-25 08:39:50|4824.01|4824.01|4823.69|4823.69|4824.31|4824.31|4823.28|4823.28|0
1606293600000|2020-11-25 08:40:00|4823.4|4823.4|4820.63|4820.63|4823.48|4823.48|4820.63|4820.63|0
1606293610000|2020-11-25 08:40:10|4820.58|4820.58|4821.24|4821.24|4821.75|4821.75|4819.37|4819.37|0
1606293620000|2020-11-25 08:40:20|4820.95|4820.95|4815.71|4815.71|4821.24|4821.24|4815.38|4815.38|0
1606293630000|2020-11-25 08:40:30|4814.14|4814.14|4818.23|4818.23|4818.23|4818.23|4812.87|4812.87|0
1606293640000|2020-11-25 08:40:40|4819.13|4819.13|4820.69|4820.69|4820.69|4820.69|4819.13|4819.13|0
1606293650000|2020-11-25 08:40:50|4821.86|4821.86|4825.38|4825.38|4825.38|4825.38|4821.86|4821.86|0
1606293660000|2020-11-25 08:41:00|4825.87|4825.87|4824.75|4824.75|4825.87|4825.87|4823.65|4823.65|0
1606293670000|2020-11-25 08:41:10|4825.04|4825.04|4825.14|4825.14|4825.63|4825.63|4825.04|4825.04|0
1606293680000|2020-11-25 08:41:20|4824.56|4824.56|4823.75|4823.75|4824.85|4824.85|4823.75|4823.75|0
1606293690000|2020-11-25 08:41:30|4823.53|4823.53|4824.56|4824.56|4824.56|4824.56|4823.53|4823.53|0
1606293700000|2020-11-25 08:41:40|4824.27|4824.27|4824.48|4824.48|4824.48|4824.48|4824.27|4824.27|0
1606293710000|2020-11-25 08:41:50|4824.05|4824.05|4823.21|4823.21|4824.34|4824.34|4823.21|4823.21|0
1606293720000|2020-11-25 08:42:00|4822.62|4822.62|4822.56|4822.56|4823.53|4823.53|4822.56|4822.56|0
1606293730000|2020-11-25 08:42:10|4822.13|4822.13|4822.14|4822.14|4822.14|4822.14|4822.13|4822.13|0
1606293740000|2020-11-25 08:42:20|4822.63|4822.63|4822.63|4822.63|4822.63|4822.63|4822.63|4822.63|0
1606293750000|2020-11-25 08:42:30|4823.69|4823.69|4823.66|4823.66|4825.43|4825.43|4823.66|4823.66|0
1606293760000|2020-11-25 08:42:40|4822.3|4822.3|4820.57|4820.57|4822.3|4822.3|4820.06|4820.06|0
1606293770000|2020-11-25 08:42:50|4819.47|4819.47|4820.24|4820.24|4820.35|4820.35|4819.47|4819.47|0
1606293780000|2020-11-25 08:43:00|4820|4820|4819.37|4819.37|4820|4820|4819.37|4819.37|0
1606293790000|2020-11-25 08:43:10|4817.72|4817.72|4817.72|4817.72|4817.72|4817.72|4817.72|4817.72|0
1606293800000|2020-11-25 08:43:20|4817.5|4817.5|4817.28|4817.28|4817.5|4817.5|4817.28|4817.28|0
1606293810000|2020-11-25 08:43:30|4817.79|4817.79|4817.43|4817.43|4817.79|4817.79|4816.85|4816.85|0
1606293820000|2020-11-25 08:43:40|4817.87|4817.87|4817.6|4817.6|4819.59|4819.59|4817.6|4817.6|0
1606293830000|2020-11-25 08:43:50|4817.38|4817.38|4816.87|4816.87|4817.38|4817.38|4816.87|4816.87|0
1606293840000|2020-11-25 08:44:00|4816.43|4816.43|4816.22|4816.22|4816.43|4816.43|4816.22|4816.22|0
1606293850000|2020-11-25 08:44:10|4815.04|4815.04|4815.26|4815.26|4815.26|4815.26|4815.04|4815.04|0
1606293870000|2020-11-25 08:44:30|4815.85|4815.85|4815.19|4815.19|4815.85|4815.85|4814.97|4814.97|0
1606293880000|2020-11-25 08:44:40|4814.6|4814.6|4813.61|4813.61|4814.82|4814.82|4813.61|4813.61|0
1606293890000|2020-11-25 08:44:50|4813.9|4813.9|4813.31|4813.31|4813.9|4813.9|4813.31|4813.31|0
1606293900000|2020-11-25 08:45:00|4813.02|4813.02|4812.78|4812.78|4813.9|4813.9|4812.78|4812.78|0
1606293910000|2020-11-25 08:45:10|4813|4813|4812.6|4812.6|4813.72|4813.72|4812.07|4812.07|0
1606293920000|2020-11-25 08:45:20|4812.52|4812.52|4811.35|4811.35|4812.59|4812.59|4811.35|4811.35|0
1606293930000|2020-11-25 08:45:30|4810.52|4810.52|4808.89|4808.89|4810.52|4810.52|4808.89|4808.89|0
1606293940000|2020-11-25 08:45:40|4808.41|4808.41|4806.71|4806.71|4808.41|4808.41|4806.46|4806.46|0
1606293950000|2020-11-25 08:45:50|4805.39|4805.39|4801.81|4801.81|4805.39|4805.39|4801.81|4801.81|0
1606293960000|2020-11-25 08:46:00|4800.93|4800.93|4801.91|4801.91|4801.96|4801.96|4800.93|4800.93|0
1606293970000|2020-11-25 08:46:10|4802.15|4802.15|4803.66|4803.66|4803.66|4803.66|4802.15|4802.15|0
1606293980000|2020-11-25 08:46:20|4803.15|4803.15|4802.73|4802.73|4804.71|4804.71|4802.73|4802.73|0
1606293990000|2020-11-25 08:46:30|4802.52|4802.52|4799.21|4799.21|4802.52|4802.52|4799.21|4799.21|0
1606294000000|2020-11-25 08:46:40|4798.97|4798.97|4793.91|4793.91|4798.97|4798.97|4793.91|4793.91|0
1606294010000|2020-11-25 08:46:50|4793.03|4793.03|4793.3|4793.3|4793.3|4793.3|4790.48|4790.48|0
1606294020000|2020-11-25 08:47:00|4793.59|4793.59|4798.09|4798.09|4800.14|4800.14|4793.59|4793.59|0
1606294030000|2020-11-25 08:47:10|4797.85|4797.85|4797.32|4797.32|4797.85|4797.85|4797.32|4797.32|0
1606294040000|2020-11-25 08:47:20|4796.39|4796.39|4794.98|4794.98|4796.39|4796.39|4794.98|4794.98|0
1606294050000|2020-11-25 08:47:30|4794.4|4794.4|4793.03|4793.03|4794.4|4794.4|4792.08|4792.08|0
1606294060000|2020-11-25 08:47:40|4793.25|4793.25|4793.25|4793.25|4793.89|4793.89|4792.06|4792.06|0
1606294070000|2020-11-25 08:47:50|4792.08|4792.08|4790.21|4790.21|4792.08|4792.08|4790.21|4790.21|0
1606294080000|2020-11-25 08:48:00|4789.55|4789.55|4788.89|4788.89|4789.55|4789.55|4787.95|4787.95|0
1606294090000|2020-11-25 08:48:10|4788.16|4788.16|4784.92|4784.92|4788.16|4788.16|4784.92|4784.92|0
1606294100000|2020-11-25 08:48:20|4783.75|4783.75|4784.35|4784.35|4784.37|4784.37|4782.03|4782.03|0
1606294110000|2020-11-25 08:48:30|4783.76|4783.76|4781.89|4781.89|4783.76|4783.76|4781.8|4781.8|0
1606294120000|2020-11-25 08:48:40|4783.35|4783.35|4784.42|4784.42|4784.67|4784.67|4783.35|4783.35|0
1606294130000|2020-11-25 08:48:50|4784.72|4784.72|4782.91|4782.91|4784.78|4784.78|4782.62|4782.62|0
1606294140000|2020-11-25 08:49:00|4783.5|4783.5|4784|4784|4784.51|4784.51|4783.08|4783.08|0
1606294150000|2020-11-25 08:49:10|4783.99|4783.99|4782.8|4782.8|4783.99|4783.99|4782.8|4782.8|0
1606294160000|2020-11-25 08:49:20|4785.08|4785.08|4785.42|4785.42|4785.91|4785.91|4785.08|4785.08|0
1606294170000|2020-11-25 08:49:30|4785.67|4785.67|4784.69|4784.69|4785.67|4785.67|4784.69|4784.69|0
1606294180000|2020-11-25 08:49:40|4785.42|4785.42|4787.71|4787.71|4787.71|4787.71|4785.42|4785.42|0
1606294190000|2020-11-25 08:49:50|4786.83|4786.83|4786.25|4786.25|4786.83|4786.83|4786.25|4786.25|0
1606294200000|2020-11-25 08:50:00|4785.81|4785.81|4786.34|4786.34|4786.63|4786.63|4785.81|4785.81|0
1606294210000|2020-11-25 08:50:10|4786.56|4786.56|4787.63|4787.63|4787.63|4787.63|4786.56|4786.56|0
1606294220000|2020-11-25 08:50:20|4788.07|4788.07|4789.38|4789.38|4789.38|4789.38|4788.07|4788.07|0
1606294230000|2020-11-25 08:50:30|4789.09|4789.09|4791.21|4791.21|4791.21|4791.21|4788.35|4788.35|0
1606294240000|2020-11-25 08:50:40|4791.93|4791.93|4791.64|4791.64|4791.93|4791.93|4791.64|4791.64|0
1606294250000|2020-11-25 08:50:50|4791.35|4791.35|4790.03|4790.03|4791.35|4791.35|4790.03|4790.03|0
1606294260000|2020-11-25 08:51:00|4790.32|4790.32|4791.52|4791.52|4791.52|4791.52|4790.32|4790.32|0
1606294270000|2020-11-25 08:51:10|4791.81|4791.81|4792.03|4792.03|4792.03|4792.03|4791.81|4791.81|0
1606294280000|2020-11-25 08:51:20|4792.25|4792.25|4788.92|4788.92|4792.25|4792.25|4788.92|4788.92|0
1606294290000|2020-11-25 08:51:30|4789.51|4789.51|4789.26|4789.26|4789.51|4789.51|4789.26|4789.26|0
1606294300000|2020-11-25 08:51:40|4790.6|4790.6|4792.45|4792.45|4792.45|4792.45|4790.6|4790.6|0
1606294310000|2020-11-25 08:51:50|4792.75|4792.75|4792.99|4792.99|4794.44|4794.44|4792.75|4792.75|0
1606294320000|2020-11-25 08:52:00|4793.72|4793.72|4793.96|4793.96|4793.96|4793.96|4793.72|4793.72|0
1606294330000|2020-11-25 08:52:10|4795.17|4795.17|4797.95|4797.95|4797.95|4797.95|4795.17|4795.17|0
1606294340000|2020-11-25 08:52:20|4797.41|4797.41|4797.41|4797.41|4797.41|4797.41|4797.41|4797.41|0
1606294350000|2020-11-25 08:52:30|4797.2|4797.2|4798.15|4798.15|4798.15|4798.15|4797.2|4797.2|0
1606294360000|2020-11-25 08:52:40|4799.82|4799.82|4800.38|4800.38|4801.4|4801.4|4799.82|4799.82|0
1606294370000|2020-11-25 08:52:50|4800.67|4800.67|4800.92|4800.92|4800.92|4800.92|4800.67|4800.67|0
1606294380000|2020-11-25 08:53:00|4800.48|4800.48|4798.06|4798.06|4800.48|4800.48|4798.06|4798.06|0
1606294390000|2020-11-25 08:53:10|4797.41|4797.41|4796.49|4796.49|4797.41|4797.41|4795.47|4795.47|0
1606294400000|2020-11-25 08:53:20|4796.78|4796.78|4796.49|4796.49|4796.78|4796.78|4796.49|4796.49|0
1606294410000|2020-11-25 08:53:30|4796.78|4796.78|4796.8|4796.8|4796.8|4796.8|4796.78|4796.78|0
1606294420000|2020-11-25 08:53:40|4797.72|4797.72|4798.82|4798.82|4798.82|4798.82|4797.72|4797.72|0
1606294430000|2020-11-25 08:53:50|4798.23|4798.23|4798.23|4798.23|4798.23|4798.23|4797.94|4797.94|0
1606294440000|2020-11-25 08:54:00|4798.53|4798.53|4794.45|4794.45|4798.53|4798.53|4794.45|4794.45|0
1606294450000|2020-11-25 08:54:10|4794.16|4794.16|4781.43|4781.43|4794.16|4794.16|4781.43|4781.43|0
1606294460000|2020-11-25 08:54:20|4781.13|4781.13|4781.91|4781.91|4781.91|4781.91|4780.11|4780.11|0
1606294470000|2020-11-25 08:54:30|4781.67|4781.67|4776.46|4776.46|4781.67|4781.67|4776.46|4776.46|0
1606294480000|2020-11-25 08:54:40|4777.04|4777.04|4778.5|4778.5|4779.28|4779.28|4777.04|4777.04|0
1606294490000|2020-11-25 08:54:50|4779.46|4779.46|4780.26|4780.26|4780.26|4780.26|4779.46|4779.46|0
1606294500000|2020-11-25 08:55:00|4780.55|4780.55|4785.2|4785.2|4785.72|4785.72|4780.55|4780.55|0
1606294510000|2020-11-25 08:55:10|4785.5|4785.5|4785.2|4785.2|4785.5|4785.5|4785.2|4785.2|0
1606294520000|2020-11-25 08:55:20|4784.44|4784.44|4784.44|4784.44|4784.44|4784.44|4784.44|4784.44|0
1606294530000|2020-11-25 08:55:30|4783.56|4783.56|4784.33|4784.33|4784.99|4784.99|4783.27|4783.27|0
1606294540000|2020-11-25 08:55:40|4783.11|4783.11|4785.13|4785.13|4785.65|4785.65|4782.09|4782.09|0
1606294550000|2020-11-25 08:55:50|4784.65|4784.65|4784.36|4784.36|4785.13|4785.13|4783.92|4783.92|0
1606294560000|2020-11-25 08:56:00|4783.99|4783.99|4785.66|4785.66|4785.66|4785.66|4783.99|4783.99|0
1606294570000|2020-11-25 08:56:10|4786.25|4786.25|4788.49|4788.49|4789.07|4789.07|4786.25|4786.25|0
1606294580000|2020-11-25 08:56:20|4788|4788|4786.79|4786.79|4788|4788|4786.79|4786.79|0
1606294590000|2020-11-25 08:56:30|4785.91|4785.91|4787.3|4787.3|4787.3|4787.3|4785.91|4785.91|0
1606294600000|2020-11-25 08:56:40|4787.52|4787.52|4787.52|4787.52|4787.52|4787.52|4787.52|4787.52|0
1606294610000|2020-11-25 08:56:50|4788.69|4788.69|4788.69|4788.69|4788.69|4788.69|4788.69|4788.69|0
1606294620000|2020-11-25 08:57:00|4789.13|4789.13|4788.88|4788.88|4790.37|4790.37|4788.88|4788.88|0
1606294630000|2020-11-25 08:57:10|4788.66|4788.66|4787.08|4787.08|4788.66|4788.66|4787.08|4787.08|0
1606294640000|2020-11-25 08:57:20|4786.13|4786.13|4785.69|4785.69|4786.13|4786.13|4785.69|4785.69|0
1606294650000|2020-11-25 08:57:30|4785.4|4785.4|4785.69|4785.69|4785.69|4785.69|4785.4|4785.4|0
1606294660000|2020-11-25 08:57:40|4786.37|4786.37|4787.54|4787.54|4787.54|4787.54|4786.37|4786.37|0
1606294670000|2020-11-25 08:57:50|4788.42|4788.42|4786.35|4786.35|4788.42|4788.42|4786.35|4786.35|0
1606294680000|2020-11-25 08:58:00|4785.77|4785.77|4785.03|4785.03|4785.77|4785.77|4785.03|4785.03|0
1606294690000|2020-11-25 08:58:10|4784.96|4784.96|4784.55|4784.55|4784.96|4784.96|4784.48|4784.48|0
1606294700000|2020-11-25 08:58:20|4785.28|4785.28|4785.93|4785.93|4785.93|4785.93|4785.28|4785.28|0
1606294710000|2020-11-25 08:58:30|4785.72|4785.72|4784.75|4784.75|4786.01|4786.01|4784.75|4784.75|0
1606294720000|2020-11-25 08:58:40|4785.04|4785.04|4785.04|4785.04|4785.04|4785.04|4785.04|4785.04|0
1606294730000|2020-11-25 08:58:50|4785.33|4785.33|4784.85|4784.85|4785.57|4785.57|4784.85|4784.85|0
1606294750000|2020-11-25 08:59:10|4786.6|4786.6|4786.31|4786.31|4786.6|4786.6|4785.73|4785.73|0
1606294760000|2020-11-25 08:59:20|4785.65|4785.65|4785.65|4785.65|4785.65|4785.65|4785.65|4785.65|0
1606294770000|2020-11-25 08:59:30|4784.78|4784.78|4784.19|4784.19|4784.78|4784.78|4784.19|4784.19|0
1606294780000|2020-11-25 08:59:40|4783.09|4783.09|4782.99|4782.99|4783.09|4783.09|4782.94|4782.94|0
1606294790000|2020-11-25 08:59:50|4782.7|4782.7|4783.68|4783.68|4783.68|4783.68|4782.21|4782.21|0
1606294800000|2020-11-25 09:00:00|4782.8|4782.8|4781.85|4781.85|4782.8|4782.8|4781.63|4781.63|0
1606294810000|2020-11-25 09:00:10|4781.55|4781.55|4782.65|4782.65|4782.94|4782.94|4781.55|4781.55|0
1606294820000|2020-11-25 09:00:20|4782.36|4782.36|4783.01|4783.01|4784.18|4784.18|4782.36|4782.36|0
1606294830000|2020-11-25 09:00:30|4783.31|4783.31|4785.94|4785.94|4785.94|4785.94|4783.01|4783.01|0
1606294840000|2020-11-25 09:00:40|4785.72|4785.72|4783.82|4783.82|4785.72|4785.72|4783.82|4783.82|0
1606294850000|2020-11-25 09:00:50|4784.4|4784.4|4784.7|4784.7|4784.7|4784.7|4784.4|4784.4|0
1606294860000|2020-11-25 09:01:00|4784.26|4784.26|4784.97|4784.97|4784.97|4784.97|4784.26|4784.26|0
1606294870000|2020-11-25 09:01:10|4785.21|4785.21|4786.74|4786.74|4786.74|4786.74|4785.21|4785.21|0
1606294880000|2020-11-25 09:01:20|4787.03|4787.03|4786.38|4786.38|4787.03|4787.03|4786.38|4786.38|0
1606294890000|2020-11-25 09:01:30|4785.65|4785.65|4785.65|4785.65|4785.65|4785.65|4785.65|4785.65|0
1606294900000|2020-11-25 09:01:40|4785.43|4785.43|4785.43|4785.43|4785.43|4785.43|4785.43|4785.43|0
1606294910000|2020-11-25 09:01:50|4785.49|4785.49|4783.84|4783.84|4785.49|4785.49|4783.84|4783.84|0
1606294920000|2020-11-25 09:02:00|4782.17|4782.17|4782.17|4782.17|4782.17|4782.17|4782.17|4782.17|0
1606294930000|2020-11-25 09:02:10|4782.61|4782.61|4783.41|4783.41|4783.41|4783.41|4782.61|4782.61|0
1606294940000|2020-11-25 09:02:20|4784.53|4784.53|4784.89|4784.89|4785.33|4785.33|4784.53|4784.53|0
1606294950000|2020-11-25 09:02:30|4785.55|4785.55|4788.44|4788.44|4788.44|4788.44|4785.55|4785.55|0
1606294960000|2020-11-25 09:02:40|4788.47|4788.47|4788.06|4788.06|4788.98|4788.98|4788.06|4788.06|0
1606294970000|2020-11-25 09:02:50|4786.89|4786.89|4787.52|4787.52|4787.77|4787.77|4786.89|4786.89|0
1606294980000|2020-11-25 09:03:00|4788.7|4788.7|4787.99|4787.99|4788.7|4788.7|4787.74|4787.74|0
1606294990000|2020-11-25 09:03:10|4787.69|4787.69|4787.69|4787.69|4787.69|4787.69|4787.69|4787.69|0
1606295000000|2020-11-25 09:03:20|4786.72|4786.72|4786.43|4786.43|4786.72|4786.72|4786.43|4786.43|0
1606295010000|2020-11-25 09:03:30|4785.85|4785.85|4785.85|4785.85|4785.85|4785.85|4785.85|4785.85|0
1606295020000|2020-11-25 09:03:40|4786.14|4786.14|4791.85|4791.85|4791.85|4791.85|4786.14|4786.14|0
1606295030000|2020-11-25 09:03:50|4791.13|4791.13|4791.08|4791.08|4791.96|4791.96|4791.08|4791.08|0
1606295040000|2020-11-25 09:04:00|4790.86|4790.86|4790.81|4790.81|4791.1|4791.1|4790.81|4790.81|0
1606295050000|2020-11-25 09:04:10|4791.46|4791.46|4791.68|4791.68|4792.48|4792.48|4791.46|4791.46|0
1606295060000|2020-11-25 09:04:20|4791.46|4791.46|4788.13|4788.13|4791.46|4791.46|4788.13|4788.13|0
1606295070000|2020-11-25 09:04:30|4787.03|4787.03|4786.26|4786.26|4787.47|4787.47|4786.26|4786.26|0
1606295080000|2020-11-25 09:04:40|4785.67|4785.67|4785.48|4785.48|4785.96|4785.96|4785.48|4785.48|0
1606295090000|2020-11-25 09:04:50|4786.55|4786.55|4786.55|4786.55|4786.55|4786.55|4786.55|4786.55|0
1606295100000|2020-11-25 09:05:00|4786.79|4786.79|4786.11|4786.11|4786.79|4786.79|4786.11|4786.11|0
1606295110000|2020-11-25 09:05:10|4785.23|4785.23|4784.33|4784.33|4785.23|4785.23|4784.33|4784.33|0
1606295120000|2020-11-25 09:05:20|4784.04|4784.04|4782.53|4782.53|4784.04|4784.04|4782.53|4782.53|0
1606295130000|2020-11-25 09:05:30|4781.57|4781.57|4780.71|4780.71|4781.57|4781.57|4780.47|4780.47|0
1606295140000|2020-11-25 09:05:40|4781.2|4781.2|4782.71|4782.71|4782.71|4782.71|4780.71|4780.71|0
1606295150000|2020-11-25 09:05:50|4782.93|4782.93|4782.93|4782.93|4782.93|4782.93|4782.93|4782.93|0
1606295160000|2020-11-25 09:06:00|4783.51|4783.51|4783.75|4783.75|4783.75|4783.75|4783.51|4783.51|0
1606295170000|2020-11-25 09:06:10|4782.78|4782.78|4782.44|4782.44|4783.03|4783.03|4782.44|4782.44|0
1606295180000|2020-11-25 09:06:20|4782.73|4782.73|4781.32|4781.32|4782.73|4782.73|4781.32|4781.32|0
1606295190000|2020-11-25 09:06:30|4780.15|4780.15|4782.66|4782.66|4783.38|4783.38|4780.15|4780.15|0
1606295200000|2020-11-25 09:06:40|4782.44|4782.44|4781.27|4781.27|4782.44|4782.44|4781.27|4781.27|0
1606295210000|2020-11-25 09:06:50|4780.97|4780.97|4780.1|4780.1|4780.97|4780.97|4780.1|4780.1|0
1606295220000|2020-11-25 09:07:00|4778.64|4778.64|4778.35|4778.35|4780.03|4780.03|4778.35|4778.35|0
1606295230000|2020-11-25 09:07:10|4777.4|4777.4|4775.81|4775.81|4777.4|4777.4|4775.59|4775.59|0
1606295240000|2020-11-25 09:07:20|4775.59|4775.59|4775.37|4775.37|4776.07|4776.07|4775.15|4775.15|0
1606295250000|2020-11-25 09:07:30|4775.39|4775.39|4775.76|4775.76|4776.32|4776.32|4774.96|4774.96|0
1606295260000|2020-11-25 09:07:40|4776.49|4776.49|4777.59|4777.59|4777.59|4777.59|4776.49|4776.49|0
1606295270000|2020-11-25 09:07:50|4777.57|4777.57|4780.13|4780.13|4780.13|4780.13|4777.57|4777.57|0
1606295280000|2020-11-25 09:08:00|4781.1|4781.1|4782.68|4782.68|4782.88|4782.88|4781.1|4781.1|0
1606295290000|2020-11-25 09:08:10|4782.79|4782.79|4782.68|4782.68|4782.9|4782.9|4782.68|4782.68|0
1606295300000|2020-11-25 09:08:20|4782.1|4782.1|4781.61|4781.61|4782.1|4782.1|4781.5|4781.5|0
1606295310000|2020-11-25 09:08:30|4782.1|4782.1|4781.46|4781.46|4782.1|4782.1|4780.74|4780.74|0
1606295320000|2020-11-25 09:08:40|4781.24|4781.24|4781.46|4781.46|4781.68|4781.68|4781.24|4781.24|0
1606295330000|2020-11-25 09:08:50|4782.12|4782.12|4780.34|4780.34|4782.12|4782.12|4779.39|4779.39|0
1606295340000|2020-11-25 09:09:00|4780.23|4780.23|4780.83|4780.83|4780.83|4780.83|4779.39|4779.39|0
1606295350000|2020-11-25 09:09:10|4781.8|4781.8|4777.93|4777.93|4781.8|4781.8|4777.93|4777.93|0
1606295360000|2020-11-25 09:09:20|4777.71|4777.71|4778.32|4778.32|4778.32|4778.32|4777.11|4777.11|0
1606295370000|2020-11-25 09:09:30|4778.62|4778.62|4777.91|4777.91|4778.97|4778.97|4777.91|4777.91|0
1606295380000|2020-11-25 09:09:40|4778.21|4778.21|4778.41|4778.41|4778.42|4778.42|4777.55|4777.55|0
1606295390000|2020-11-25 09:09:50|4778.37|4778.37|4778.37|4778.37|4778.37|4778.37|4778.37|4778.37|0
1606295400000|2020-11-25 09:10:00|4777.94|4777.94|4778.4|4778.4|4778.88|4778.88|4777.94|4777.94|0
1606295410000|2020-11-25 09:10:10|4778.18|4778.18|4777.68|4777.68|4778.4|4778.4|4777.47|4777.47|0
1606295420000|2020-11-25 09:10:20|4777.46|4777.46|4778.38|4778.38|4778.38|4778.38|4777.46|4777.46|0
1606295440000|2020-11-25 09:10:40|4778.93|4778.93|4779.26|4779.26|4779.26|4779.26|4778.93|4778.93|0
1606295450000|2020-11-25 09:10:50|4780.47|4780.47|4784.02|4784.02|4784.02|4784.02|4780.47|4780.47|0
1606295460000|2020-11-25 09:11:00|4784.24|4784.24|4785.85|4785.85|4785.85|4785.85|4784.24|4784.24|0
1606295470000|2020-11-25 09:11:10|4785.56|4785.56|4789.05|4789.05|4789.05|4789.05|4785.56|4785.56|0
1606295480000|2020-11-25 09:11:20|4789.35|4789.35|4791.75|4791.75|4792.06|4792.06|4789.35|4789.35|0
1606295500000|2020-11-25 09:11:40|4791.46|4791.46|4791.46|4791.46|4791.46|4791.46|4791.46|4791.46|0
1606295510000|2020-11-25 09:11:50|4791.44|4791.44|4791.44|4791.44|4791.44|4791.44|4791.22|4791.22|0
1606295520000|2020-11-25 09:12:00|4791.22|4791.22|4790.06|4790.06|4791.51|4791.51|4790.06|4790.06|0
1606295530000|2020-11-25 09:12:10|4789.47|4789.47|4788.34|4788.34|4789.47|4789.47|4788.34|4788.34|0
1606295540000|2020-11-25 09:12:20|4787.9|4787.9|4787.75|4787.75|4788.34|4788.34|4787.75|4787.75|0
1606295550000|2020-11-25 09:12:30|4787.73|4787.73|4790.31|4790.31|4790.31|4790.31|4787.73|4787.73|0
1606295560000|2020-11-25 09:12:40|4790.8|4790.8|4790.76|4790.76|4790.8|4790.8|4790.76|4790.76|0
1606295570000|2020-11-25 09:12:50|4790.84|4790.84|4790.84|4790.84|4790.84|4790.84|4790.84|4790.84|0
1606295580000|2020-11-25 09:13:00|4790.8|4790.8|4790.8|4790.8|4790.8|4790.8|4790.8|4790.8|0
1606295590000|2020-11-25 09:13:10|4792.62|4792.62|4792.65|4792.65|4792.65|4792.65|4792.62|4792.62|0
1606295600000|2020-11-25 09:13:20|4792.35|4792.35|4792.35|4792.35|4792.35|4792.35|4792.35|4792.35|0
1606295610000|2020-11-25 09:13:30|4791.87|4791.87|4792.6|4792.6|4792.6|4792.6|4791.87|4791.87|0
1606295630000|2020-11-25 09:13:50|4790.95|4790.95|4790.07|4790.07|4790.95|4790.95|4790.07|4790.07|0
1606295640000|2020-11-25 09:14:00|4790.95|4790.95|4791.53|4791.53|4791.53|4791.53|4790.95|4790.95|0
1606295650000|2020-11-25 09:14:10|4791.97|4791.97|4791.97|4791.97|4791.97|4791.97|4791.97|4791.97|0
1606295660000|2020-11-25 09:14:20|4791.53|4791.53|4789.46|4789.46|4791.53|4791.53|4789.46|4789.46|0
1606295670000|2020-11-25 09:14:30|4789.03|4789.03|4788.44|4788.44|4789.03|4789.03|4788|4788|0
1606295680000|2020-11-25 09:14:40|4788.55|4788.55|4788.22|4788.22|4788.55|4788.55|4786.98|4786.98|0
1606295690000|2020-11-25 09:14:50|4787.93|4787.93|4787.93|4787.93|4787.93|4787.93|4787.93|4787.93|0
1606295700000|2020-11-25 09:15:00|4787.2|4787.2|4790.43|4790.43|4790.87|4790.87|4787.2|4787.2|0
1606295710000|2020-11-25 09:15:10|4789.08|4789.08|4788.64|4788.64|4789.08|4789.08|4788.64|4788.64|0
1606295720000|2020-11-25 09:15:20|4788.2|4788.2|4787.38|4787.38|4788.2|4788.2|4786.59|4786.59|0
1606295730000|2020-11-25 09:15:30|4787.33|4787.33|4786.89|4786.89|4787.33|4787.33|4786.67|4786.67|0
1606295740000|2020-11-25 09:15:40|4786.67|4786.67|4785.65|4785.65|4786.67|4786.67|4785.65|4785.65|0
1606295760000|2020-11-25 09:16:00|4786.24|4786.24|4786.97|4786.97|4786.97|4786.97|4786.24|4786.24|0
1606295770000|2020-11-25 09:16:10|4786.92|4786.92|4787.13|4787.13|4787.13|4787.13|4786.7|4786.7|0
1606295780000|2020-11-25 09:16:20|4787.43|4787.43|4789.27|4789.27|4789.27|4789.27|4787.43|4787.43|0
1606295790000|2020-11-25 09:16:30|4789.86|4789.86|4790.3|4790.3|4790.3|4790.3|4789.86|4789.86|0
1606295800000|2020-11-25 09:16:40|4790.59|4790.59|4791.56|4791.56|4791.56|4791.56|4790.59|4790.59|0
1606295810000|2020-11-25 09:16:50|4791.32|4791.32|4791.32|4791.32|4791.32|4791.32|4791.32|4791.32|0
1606295820000|2020-11-25 09:17:00|4791.61|4791.61|4791.39|4791.39|4791.61|4791.61|4791.39|4791.39|0
1606295840000|2020-11-25 09:17:20|4791.63|4791.63|4790.9|4790.9|4791.63|4791.63|4790.9|4790.9|0
1606295850000|2020-11-25 09:17:30|4791.56|4791.56|4791.32|4791.32|4791.56|4791.56|4791.32|4791.32|0
1606295860000|2020-11-25 09:17:40|4790.81|4790.81|4790.59|4790.59|4790.81|4790.81|4790.59|4790.59|0
1606295870000|2020-11-25 09:17:50|4790.81|4790.81|4790.86|4790.86|4790.86|4790.86|4790.81|4790.81|0
1606295880000|2020-11-25 09:18:00|4791.59|4791.59|4792.51|4792.51|4792.51|4792.51|4791.3|4791.3|0
1606295890000|2020-11-25 09:18:10|4792.27|4792.27|4792.75|4792.75|4792.75|4792.75|4792.02|4792.02|0
1606295900000|2020-11-25 09:18:20|4792.95|4792.95|4793.16|4793.16|4793.16|4793.16|4792.95|4792.95|0
1606295910000|2020-11-25 09:18:30|4792.87|4792.87|4792.65|4792.65|4793.6|4793.6|4792.65|4792.65|0
1606295930000|2020-11-25 09:18:50|4792.43|4792.43|4791.63|4791.63|4792.65|4792.65|4791.63|4791.63|0
1606295940000|2020-11-25 09:19:00|4791.85|4791.85|4791.85|4791.85|4791.85|4791.85|4791.85|4791.85|0
1606295950000|2020-11-25 09:19:10|4791.55|4791.55|4790.34|4790.34|4791.55|4791.55|4789.44|4789.44|0
1606295960000|2020-11-25 09:19:20|4789.69|4789.69|4790|4790|4790.59|4790.59|4789.69|4789.69|0
1606295970000|2020-11-25 09:19:30|4789.41|4789.41|4789.49|4789.49|4789.49|4789.49|4788.98|4788.98|0
1606295980000|2020-11-25 09:19:40|4789.05|4789.05|4789.49|4789.49|4789.49|4789.49|4789.05|4789.05|0
1606295990000|2020-11-25 09:19:50|4789.93|4789.93|4791.72|4791.72|4791.72|4791.72|4789.93|4789.93|0
1606296000000|2020-11-25 09:20:00|4792.02|4792.02|4793.11|4793.11|4793.11|4793.11|4792.02|4792.02|0
1606296010000|2020-11-25 09:20:10|4794.11|4794.11|4794.17|4794.17|4794.17|4794.17|4794.11|4794.11|0
1606296020000|2020-11-25 09:20:20|4793.63|4793.63|4792.9|4792.9|4793.63|4793.63|4792.9|4792.9|0
1606296030000|2020-11-25 09:20:30|4793.2|4793.2|4793.2|4793.2|4793.2|4793.2|4793.2|4793.2|0
1606296040000|2020-11-25 09:20:40|4793.49|4793.49|4793.56|4793.56|4793.78|4793.78|4793.49|4793.49|0
1606296050000|2020-11-25 09:20:50|4793.34|4793.34|4793.37|4793.37|4793.37|4793.37|4792.83|4792.83|0
1606296060000|2020-11-25 09:21:00|4792.78|4792.78|4793.59|4793.59|4793.59|4793.59|4792.78|4792.78|0
1606296070000|2020-11-25 09:21:10|4793.57|4793.57|4793.05|4793.05|4793.57|4793.57|4792.4|4792.4|0
1606296080000|2020-11-25 09:21:20|4792.76|4792.76|4792.76|4792.76|4792.76|4792.76|4792.76|4792.76|0
1606296090000|2020-11-25 09:21:30|4792.72|4792.72|4793.31|4793.31|4793.31|4793.31|4792.72|4792.72|0
1606296100000|2020-11-25 09:21:40|4794.84|4794.84|4796.52|4796.52|4796.52|4796.52|4794.84|4794.84|0
1606296110000|2020-11-25 09:21:50|4796.82|4796.82|4796.85|4796.85|4797.58|4797.58|4796.82|4796.82|0
1606296120000|2020-11-25 09:22:00|4796.56|4796.56|4796.08|4796.08|4796.56|4796.56|4796.08|4796.08|0
1606296130000|2020-11-25 09:22:10|4795.49|4795.49|4795.2|4795.2|4795.78|4795.78|4795.2|4795.2|0
1606296150000|2020-11-25 09:22:30|4793.88|4793.88|4793.59|4793.59|4793.88|4793.88|4793.59|4793.59|0
1606296160000|2020-11-25 09:22:40|4793|4793|4792.13|4792.13|4793|4793|4792.13|4792.13|0
1606296170000|2020-11-25 09:22:50|4793|4793|4790.48|4790.48|4793|4793|4790.48|4790.48|0
1606296180000|2020-11-25 09:23:00|4791.45|4791.45|4790.94|4790.94|4791.45|4791.45|4789.48|4789.48|0
1606296190000|2020-11-25 09:23:10|4790.36|4790.36|4790.36|4790.36|4790.36|4790.36|4790.36|4790.36|0
1606296200000|2020-11-25 09:23:20|4790.06|4790.06|4790.14|4790.14|4790.36|4790.36|4789.77|4789.77|0
1606296210000|2020-11-25 09:23:30|4789.84|4789.84|4789.55|4789.55|4789.84|4789.84|4789.55|4789.55|0
1606296220000|2020-11-25 09:23:40|4789.51|4789.51|4789.51|4789.51|4789.51|4789.51|4789.51|4789.51|0
1606296230000|2020-11-25 09:23:50|4789.22|4789.22|4789|4789|4789.22|4789.22|4789|4789|0
1606296240000|2020-11-25 09:24:00|4787.79|4787.79|4783.26|4783.26|4787.79|4787.79|4782.82|4782.82|0
1606296250000|2020-11-25 09:24:10|4783.48|4783.48|4785.12|4785.12|4785.13|4785.13|4783.48|4783.48|0
1606296270000|2020-11-25 09:24:30|4784.54|4784.54|4784.54|4784.54|4784.54|4784.54|4784.54|4784.54|0
1606296290000|2020-11-25 09:24:50|4784.55|4784.55|4785.04|4785.04|4785.04|4785.04|4784.55|4784.55|0
1606296300000|2020-11-25 09:25:00|4784.6|4784.6|4786.65|4786.65|4786.65|4786.65|4784.6|4784.6|0
1606296310000|2020-11-25 09:25:10|4786.94|4786.94|4786.72|4786.72|4786.94|4786.94|4786.72|4786.72|0
1606296320000|2020-11-25 09:25:20|4785.31|4785.31|4788.67|4788.67|4788.67|4788.67|4785.31|4785.31|0
1606296330000|2020-11-25 09:25:30|4788.96|4788.96|4788.79|4788.79|4789.04|4789.04|4788.74|4788.74|0
1606296340000|2020-11-25 09:25:40|4789.01|4789.01|4789.01|4789.01|4789.01|4789.01|4789.01|4789.01|0
1606296350000|2020-11-25 09:25:50|4789.6|4789.6|4787.99|4787.99|4789.6|4789.6|4787.99|4787.99|0
1606296360000|2020-11-25 09:26:00|4786.9|4786.9|4787.67|4787.67|4787.67|4787.67|4786.9|4786.9|0
1606296370000|2020-11-25 09:26:10|4787.09|4787.09|4783.64|4783.64|4787.09|4787.09|4783.64|4783.64|0
1606296390000|2020-11-25 09:26:30|4783.62|4783.62|4784.26|4784.26|4784.26|4784.26|4782.44|4782.44|0
1606296400000|2020-11-25 09:26:40|4784.85|4784.85|4784.92|4784.92|4784.92|4784.92|4784.63|4784.63|0
1606296420000|2020-11-25 09:27:00|4784.04|4784.04|4782.66|4782.66|4784.04|4784.04|4780.98|4780.98|0
1606296430000|2020-11-25 09:27:10|4782.12|4782.12|4782.16|4782.16|4782.16|4782.16|4781.83|4781.83|0
1606296440000|2020-11-25 09:27:20|4781.83|4781.83|4783.6|4783.6|4783.8|4783.8|4781.39|4781.39|0
1606296450000|2020-11-25 09:27:30|4783.16|4783.16|4782.58|4782.58|4783.16|4783.16|4782.58|4782.58|0
1606296470000|2020-11-25 09:27:50|4782.29|4782.29|4781.19|4781.19|4782.29|4782.29|4781.19|4781.19|0
1606296480000|2020-11-25 09:28:00|4779.74|4779.74|4778.7|4778.7|4779.74|4779.74|4778.26|4778.26|0
1606296490000|2020-11-25 09:28:10|4778.05|4778.05|4778.34|4778.34|4778.34|4778.34|4778.05|4778.05|0
1606296500000|2020-11-25 09:28:20|4778.78|4778.78|4779.14|4779.14|4779.14|4779.14|4778.34|4778.34|0
1606296510000|2020-11-25 09:28:30|4778.56|4778.56|4775.55|4775.55|4778.56|4778.56|4774.85|4774.85|0
1606296520000|2020-11-25 09:28:40|4774.96|4774.96|4774.96|4774.96|4774.96|4774.96|4774.96|4774.96|0
1606296530000|2020-11-25 09:28:50|4774.93|4774.93|4772.7|4772.7|4774.93|4774.93|4772.7|4772.7|0
1606296540000|2020-11-25 09:29:00|4771.93|4771.93|4771.35|4771.35|4772.23|4772.23|4771.35|4771.35|0
1606296550000|2020-11-25 09:29:10|4770.78|4770.78|4774.87|4774.87|4774.87|4774.87|4770.78|4770.78|0
1606296560000|2020-11-25 09:29:20|4775.53|4775.53|4777.91|4777.91|4778.35|4778.35|4775.53|4775.53|0
1606296570000|2020-11-25 09:29:30|4777.33|4777.33|4778.78|4778.78|4779.03|4779.03|4774.04|4774.04|0
1606296580000|2020-11-25 09:29:40|4778.54|4778.54|4777.67|4777.67|4778.54|4778.54|4777.67|4777.67|0
1606296590000|2020-11-25 09:29:50|4776.94|4776.94|4778.52|4778.52|4778.81|4778.81|4776.94|4776.94|0
1606296600000|2020-11-25 09:30:00|4778.23|4778.23|4775.89|4775.89|4778.23|4778.23|4774.87|4774.87|0
1606296610000|2020-11-25 09:30:10|4775.31|4775.31|4774.83|4774.83|4775.9|4775.9|4774.83|4774.83|0
1606296620000|2020-11-25 09:30:20|4773.08|4773.08|4773.15|4773.15|4773.15|4773.15|4772.86|4772.86|0
1606296630000|2020-11-25 09:30:30|4772.13|4772.13|4773.53|4773.53|4773.53|4773.53|4772.13|4772.13|0
1606296640000|2020-11-25 09:30:40|4775.37|4775.37|4775.41|4775.41|4775.41|4775.41|4775.37|4775.37|0
1606296650000|2020-11-25 09:30:50|4775.99|4775.99|4776.03|4776.03|4776.03|4776.03|4775.78|4775.78|0
1606296660000|2020-11-25 09:31:00|4776.51|4776.51|4777.76|4777.76|4777.76|4777.76|4776.51|4776.51|0
1606296670000|2020-11-25 09:31:10|4778.73|4778.73|4782.26|4782.26|4782.26|4782.26|4778.73|4778.73|0
1606296680000|2020-11-25 09:31:20|4781.97|4781.97|4782.19|4782.19|4782.19|4782.19|4781.97|4781.97|0
1606296690000|2020-11-25 09:31:30|4780.21|4780.21|4781.46|4781.46|4781.46|4781.46|4780.21|4780.21|0
1606296700000|2020-11-25 09:31:40|4781.75|4781.75|4781.75|4781.75|4781.75|4781.75|4781.75|4781.75|0
1606296710000|2020-11-25 09:31:50|4782.23|4782.23|4782.9|4782.9|4782.9|4782.9|4782.23|4782.23|0
1606296720000|2020-11-25 09:32:00|4783.38|4783.38|4783.67|4783.67|4783.97|4783.97|4783.38|4783.38|0
1606296730000|2020-11-25 09:32:10|4783.38|4783.38|4780.73|4780.73|4783.38|4783.38|4780.73|4780.73|0
1606296740000|2020-11-25 09:32:20|4779.78|4779.78|4780.66|4780.66|4780.66|4780.66|4779.49|4779.49|0
1606296750000|2020-11-25 09:32:30|4780.07|4780.07|4779.63|4779.63|4780.07|4780.07|4779.63|4779.63|0
1606296760000|2020-11-25 09:32:40|4778.42|4778.42|4778.42|4778.42|4778.91|4778.91|4778.32|4778.32|0
1606296770000|2020-11-25 09:32:50|4777.84|4777.84|4777.54|4777.54|4777.84|4777.84|4777.54|4777.54|0
1606296780000|2020-11-25 09:33:00|4777.84|4777.84|4777.67|4777.67|4777.84|4777.84|4777.59|4777.59|0
1606296790000|2020-11-25 09:33:10|4777.91|4777.91|4777.91|4777.91|4777.91|4777.91|4777.91|4777.91|0
1606296800000|2020-11-25 09:33:20|4778.2|4778.2|4779.03|4779.03|4779.03|4779.03|4778.2|4778.2|0
1606296810000|2020-11-25 09:33:30|4779.47|4779.47|4778.88|4778.88|4779.47|4779.47|4778.88|4778.88|0
1606296820000|2020-11-25 09:33:40|4778.59|4778.59|4777.42|4777.42|4778.59|4778.59|4777.42|4777.42|0
1606296830000|2020-11-25 09:33:50|4777.13|4777.13|4777.13|4777.13|4777.13|4777.13|4777.13|4777.13|0
1606296840000|2020-11-25 09:34:00|4777.14|4777.14|4777.48|4777.48|4777.48|4777.48|4776.9|4776.9|0
1606296850000|2020-11-25 09:34:10|4778.7|4778.7|4778.7|4778.7|4778.7|4778.7|4778.7|4778.7|0
1606296860000|2020-11-25 09:34:20|4778.4|4778.4|4778.4|4778.4|4778.4|4778.4|4778.4|4778.4|0
1606296870000|2020-11-25 09:34:30|4777.82|4777.82|4777.82|4777.82|4777.82|4777.82|4777.82|4777.82|0
1606296880000|2020-11-25 09:34:40|4776.12|4776.12|4777.99|4777.99|4777.99|4777.99|4776.12|4776.12|0
1606296890000|2020-11-25 09:34:50|4777.27|4777.27|4777.27|4777.27|4777.27|4777.27|4777.27|4777.27|0
1606296900000|2020-11-25 09:35:00|4777.51|4777.51|4776.87|4776.87|4777.75|4777.75|4776.87|4776.87|0
1606296910000|2020-11-25 09:35:10|4776.21|4776.21|4776.51|4776.51|4776.51|4776.51|4776.21|4776.21|0
1606296920000|2020-11-25 09:35:20|4776.73|4776.73|4776.73|4776.73|4776.73|4776.73|4776.73|4776.73|0
1606296940000|2020-11-25 09:35:40|4776.97|4776.97|4777.72|4777.72|4777.72|4777.72|4776.97|4776.97|0
1606296950000|2020-11-25 09:35:50|4778.21|4778.21|4778.5|4778.5|4778.5|4778.5|4778.21|4778.21|0
1606296960000|2020-11-25 09:36:00|4778.74|4778.74|4778.45|4778.45|4778.74|4778.74|4778.45|4778.45|0
1606296970000|2020-11-25 09:36:10|4778.16|4778.16|4778.23|4778.23|4778.74|4778.74|4778.16|4778.16|0
1606296980000|2020-11-25 09:36:20|4777.94|4777.94|4777.94|4777.94|4777.94|4777.94|4777.94|4777.94|0
1606296990000|2020-11-25 09:36:30|4777.72|4777.72|4779.01|4779.01|4779.01|4779.01|4777.72|4777.72|0
1606297000000|2020-11-25 09:36:40|4778.53|4778.53|4779.06|4779.06|4779.06|4779.06|4778.53|4778.53|0
1606297010000|2020-11-25 09:36:50|4779.1|4779.1|4778.59|4778.59|4779.1|4779.1|4778.59|4778.59|0
1606297020000|2020-11-25 09:37:00|4778.37|4778.37|4775.07|4775.07|4778.37|4778.37|4775.07|4775.07|0
1606297030000|2020-11-25 09:37:10|4774.85|4774.85|4774.39|4774.39|4774.85|4774.85|4774.09|4774.09|0
1606297040000|2020-11-25 09:37:20|4774.63|4774.63|4774.92|4774.92|4774.92|4774.92|4774.63|4774.63|0
1606297050000|2020-11-25 09:37:30|4774.04|4774.04|4772.39|4772.39|4774.19|4774.19|4772.39|4772.39|0
1606297060000|2020-11-25 09:37:40|4772.1|4772.1|4772.1|4772.1|4772.1|4772.1|4772.1|4772.1|0
1606297080000|2020-11-25 09:38:00|4771.88|4771.88|4773.36|4773.36|4773.8|4773.8|4771.58|4771.58|0
1606297090000|2020-11-25 09:38:10|4773.07|4773.07|4772.89|4772.89|4773.18|4773.18|4772.89|4772.89|0
1606297100000|2020-11-25 09:38:20|4772.59|4772.59|4769.81|4769.81|4772.59|4772.59|4769.81|4769.81|0
1606297110000|2020-11-25 09:38:30|4769.22|4769.22|4769.57|4769.57|4769.81|4769.81|4769.22|4769.22|0
1606297120000|2020-11-25 09:38:40|4769.27|4769.27|4768.69|4768.69|4769.27|4769.27|4768.4|4768.4|0
1606297130000|2020-11-25 09:38:50|4768.4|4768.4|4769.23|4769.23|4769.23|4769.23|4767.94|4767.94|0
1606297140000|2020-11-25 09:39:00|4769.45|4769.45|4768.94|4768.94|4769.45|4769.45|4768.94|4768.94|0
1606297150000|2020-11-25 09:39:10|4769.15|4769.15|4768.57|4768.57|4769.15|4769.15|4768.57|4768.57|0
1606297160000|2020-11-25 09:39:20|4768.13|4768.13|4768.15|4768.15|4768.15|4768.15|4767.27|4767.27|0
1606297170000|2020-11-25 09:39:30|4768.04|4768.04|4767.72|4767.72|4768.04|4768.04|4767.51|4767.51|0
1606297180000|2020-11-25 09:39:40|4768.02|4768.02|4768.31|4768.31|4768.31|4768.31|4768.02|4768.02|0
1606297190000|2020-11-25 09:39:50|4769.26|4769.26|4767.8|4767.8|4769.26|4769.26|4767.8|4767.8|0
1606297200000|2020-11-25 09:40:00|4767.56|4767.56|4771.71|4771.71|4771.71|4771.71|4767.5|4767.5|0
1606297210000|2020-11-25 09:40:10|4772|4772|4775.63|4775.63|4775.92|4775.92|4772|4772|0
1606297220000|2020-11-25 09:40:20|4775.23|4775.23|4775.41|4775.41|4775.87|4775.87|4774.92|4774.92|0
1606297230000|2020-11-25 09:40:30|4774.75|4774.75|4774.75|4774.75|4774.75|4774.75|4774.75|4774.75|0
1606297250000|2020-11-25 09:40:50|4775.19|4775.19|4774.08|4774.08|4775.19|4775.19|4773.76|4773.76|0
1606297260000|2020-11-25 09:41:00|4773.76|4773.76|4771.3|4771.3|4773.76|4773.76|4771.3|4771.3|0
1606297270000|2020-11-25 09:41:10|4770.28|4770.28|4770.28|4770.28|4770.28|4770.28|4769.98|4769.98|0
1606297280000|2020-11-25 09:41:20|4770.06|4770.06|4769.62|4769.62|4770.35|4770.35|4769.62|4769.62|0
1606297290000|2020-11-25 09:41:30|4770.06|4770.06|4769.22|4769.22|4770.06|4770.06|4769.11|4769.11|0
1606297300000|2020-11-25 09:41:40|4768.63|4768.63|4766.45|4766.45|4768.74|4768.74|4766.45|4766.45|0
1606297310000|2020-11-25 09:41:50|4766.67|4766.67|4765.13|4765.13|4766.67|4766.67|4765.11|4765.11|0
1606297320000|2020-11-25 09:42:00|4766.37|4766.37|4766.03|4766.03|4766.47|4766.47|4765.94|4765.94|0
1606297330000|2020-11-25 09:42:10|4766.33|4766.33|4766.33|4766.33|4766.33|4766.33|4766.03|4766.03|0
1606297340000|2020-11-25 09:42:20|4767.2|4767.2|4766.45|4766.45|4767.23|4767.23|4766.45|4766.45|0
1606297350000|2020-11-25 09:42:30|4766.23|4766.23|4766.23|4766.23|4766.23|4766.23|4766.23|4766.23|0
1606297360000|2020-11-25 09:42:40|4767.2|4767.2|4769.17|4769.17|4769.17|4769.17|4767.2|4767.2|0
1606297370000|2020-11-25 09:42:50|4769.66|4769.66|4768.69|4768.69|4769.66|4769.66|4768.69|4768.69|0
1606297390000|2020-11-25 09:43:10|4768.4|4768.4|4768.4|4768.4|4768.4|4768.4|4768.4|4768.4|0
1606297400000|2020-11-25 09:43:20|4767.67|4767.67|4769.56|4769.56|4769.56|4769.56|4767.67|4767.67|0
1606297410000|2020-11-25 09:43:30|4768.83|4768.83|4767.75|4767.75|4768.83|4768.83|4767.75|4767.75|0
1606297440000|2020-11-25 09:44:00|4767.45|4767.45|4765.19|4765.19|4767.45|4767.45|4765.19|4765.19|0
1606297450000|2020-11-25 09:44:10|4765.48|4765.48|4765.73|4765.73|4765.73|4765.73|4765.48|4765.48|0
1606297470000|2020-11-25 09:44:30|4766.02|4766.02|4766.02|4766.02|4766.02|4766.02|4766.02|4766.02|0
1606297490000|2020-11-25 09:44:50|4766.92|4766.92|4766.41|4766.41|4766.92|4766.92|4766.41|4766.41|0
1606297500000|2020-11-25 09:45:00|4766.11|4766.11|4763.9|4763.9|4766.11|4766.11|4762.98|4762.98|0
1606297510000|2020-11-25 09:45:10|4763.61|4763.61|4763.06|4763.06|4763.61|4763.61|4763.06|4763.06|0
1606297520000|2020-11-25 09:45:20|4763.13|4763.13|4761.12|4761.12|4763.13|4763.13|4761.12|4761.12|0
1606297530000|2020-11-25 09:45:30|4760.53|4760.53|4758.71|4758.71|4760.53|4760.53|4758.47|4758.47|0
1606297540000|2020-11-25 09:45:40|4758.42|4758.42|4756.4|4756.4|4758.42|4758.42|4756.2|4756.2|0
1606297550000|2020-11-25 09:45:50|4755.81|4755.81|4756.98|4756.98|4756.98|4756.98|4755.81|4755.81|0
1606297560000|2020-11-25 09:46:00|4758.34|4758.34|4757.76|4757.76|4758.34|4758.34|4757.76|4757.76|0
1606297570000|2020-11-25 09:46:10|4758.05|4758.05|4758.05|4758.05|4758.05|4758.05|4758.05|4758.05|0
1606297580000|2020-11-25 09:46:20|4757.03|4757.03|4755.35|4755.35|4757.03|4757.03|4755.35|4755.35|0
1606297590000|2020-11-25 09:46:30|4755.11|4755.11|4755.86|4755.86|4755.86|4755.86|4754.28|4754.28|0
1606297600000|2020-11-25 09:46:40|4756.08|4756.08|4756.27|4756.27|4756.86|4756.86|4756.08|4756.08|0
1606297610000|2020-11-25 09:46:50|4755.98|4755.98|4755.49|4755.49|4755.98|4755.98|4755.49|4755.49|0
1606297620000|2020-11-25 09:47:00|4754.84|4754.84|4754.06|4754.06|4754.84|4754.84|4753.57|4753.57|0
1606297630000|2020-11-25 09:47:10|4753.47|4753.47|4756.05|4756.05|4756.05|4756.05|4753.47|4753.47|0
1606297640000|2020-11-25 09:47:20|4755.32|4755.32|4755.35|4755.35|4755.57|4755.57|4755.32|4755.32|0
1606297650000|2020-11-25 09:47:30|4755.57|4755.57|4756.88|4756.88|4756.88|4756.88|4755.57|4755.57|0
1606297660000|2020-11-25 09:47:40|4756.45|4756.45|4754.62|4754.62|4756.66|4756.66|4754.62|4754.62|0
1606297670000|2020-11-25 09:47:50|4754.18|4754.18|4753.96|4753.96|4754.18|4754.18|4753.96|4753.96|0
1606297680000|2020-11-25 09:48:00|4754.26|4754.26|4754.26|4754.26|4754.26|4754.26|4754.26|4754.26|0
1606297690000|2020-11-25 09:48:10|4754.55|4754.55|4754.62|4754.62|4754.62|4754.62|4754.33|4754.33|0
1606297700000|2020-11-25 09:48:20|4754.92|4754.92|4753.38|4753.38|4755.06|4755.06|4753.38|4753.38|0
1606297710000|2020-11-25 09:48:30|4753.87|4753.87|4752.28|4752.28|4754.08|4754.08|4752.06|4752.06|0
1606297720000|2020-11-25 09:48:40|4752.58|4752.58|4752.09|4752.09|4753.06|4753.06|4752.09|4752.09|0
1606297730000|2020-11-25 09:48:50|4751.65|4751.65|4751.43|4751.43|4751.65|4751.65|4751.43|4751.43|0
1606297740000|2020-11-25 09:49:00|4751.92|4751.92|4750.81|4750.81|4752.36|4752.36|4750.81|4750.81|0
1606297750000|2020-11-25 09:49:10|4750.23|4750.23|4751.49|4751.49|4751.49|4751.49|4750.23|4750.23|0
1606297770000|2020-11-25 09:49:30|4750.91|4750.91|4749.55|4749.55|4750.91|4750.91|4749.3|4749.3|0
1606297780000|2020-11-25 09:49:40|4749.3|4749.3|4749.74|4749.74|4749.74|4749.74|4749.3|4749.3|0
1606297790000|2020-11-25 09:49:50|4749.3|4749.3|4749.55|4749.55|4749.55|4749.55|4749.3|4749.3|0
1606297800000|2020-11-25 09:50:00|4749.25|4749.25|4750.33|4750.33|4750.36|4750.36|4748.96|4748.96|0
1606297810000|2020-11-25 09:50:10|4749.89|4749.89|4749.33|4749.33|4750|4750|4748.81|4748.81|0
1606297820000|2020-11-25 09:50:20|4749.11|4749.11|4747.88|4747.88|4749.11|4749.11|4747.88|4747.88|0
1606297830000|2020-11-25 09:50:30|4746.86|4746.86|4743.91|4743.91|4746.86|4746.86|4742.6|4742.6|0
1606297840000|2020-11-25 09:50:40|4744.91|4744.91|4744.91|4744.91|4744.91|4744.91|4744.91|4744.91|0
1606297850000|2020-11-25 09:50:50|4744.62|4744.62|4743.41|4743.41|4744.62|4744.62|4743.41|4743.41|0
1606297860000|2020-11-25 09:51:00|4743.7|4743.7|4742.68|4742.68|4744.18|4744.18|4742.26|4742.26|0
1606297870000|2020-11-25 09:51:10|4741.95|4741.95|4740.17|4740.17|4741.95|4741.95|4740.17|4740.17|0
1606297880000|2020-11-25 09:51:20|4739.88|4739.88|4739.66|4739.66|4739.88|4739.88|4739.42|4739.42|0
1606297890000|2020-11-25 09:51:30|4739.17|4739.17|4738.93|4738.93|4739.17|4739.17|4738.15|4738.15|0
1606297900000|2020-11-25 09:51:40|4737.67|4737.67|4738.75|4738.75|4738.75|4738.75|4736.83|4736.83|0
1606297910000|2020-11-25 09:51:50|4738.02|4738.02|4737.59|4737.59|4738.02|4738.02|4737.59|4737.59|0
1606297920000|2020-11-25 09:52:00|4737|4737|4729.58|4729.58|4737|4737|4729.58|4729.58|0
1606297930000|2020-11-25 09:52:10|4729.36|4729.36|4730.39|4730.39|4730.39|4730.39|4727.1|4727.1|0
1606297940000|2020-11-25 09:52:20|4730.68|4730.68|4726.56|4726.56|4730.68|4730.68|4726.56|4726.56|0
1606297950000|2020-11-25 09:52:30|4726.78|4726.78|4728.8|4728.8|4728.8|4728.8|4726.78|4726.78|0
1606297960000|2020-11-25 09:52:40|4729.39|4729.39|4729.87|4729.87|4729.87|4729.87|4729.39|4729.39|0
1606297970000|2020-11-25 09:52:50|4729.58|4729.58|4728.19|4728.19|4729.58|4729.58|4727.27|4727.27|0
1606297980000|2020-11-25 09:53:00|4728.8|4728.8|4730.02|4730.02|4730.02|4730.02|4728.51|4728.51|0
1606297990000|2020-11-25 09:53:10|4729.73|4729.73|4727.78|4727.78|4729.73|4729.73|4727.78|4727.78|0
1606298000000|2020-11-25 09:53:20|4728.65|4728.65|4728.83|4728.83|4729.14|4729.14|4728|4728|0
1606298010000|2020-11-25 09:53:30|4729.78|4729.78|4730.92|4730.92|4731.16|4731.16|4729.78|4729.78|0
1606298020000|2020-11-25 09:53:40|4732.06|4732.06|4730.65|4730.65|4732.06|4732.06|4730.65|4730.65|0
1606298030000|2020-11-25 09:53:50|4731.23|4731.23|4730.94|4730.94|4731.23|4731.23|4730.94|4730.94|0
1606298040000|2020-11-25 09:54:00|4729.99|4729.99|4726.19|4726.19|4729.99|4729.99|4726.19|4726.19|0
1606298050000|2020-11-25 09:54:10|4724.66|4724.66|4724.98|4724.98|4725.66|4725.66|4723.69|4723.69|0
1606298060000|2020-11-25 09:54:20|4724.69|4724.69|4724.69|4724.69|4724.69|4724.69|4724.2|4724.2|0
1606298070000|2020-11-25 09:54:30|4726.98|4726.98|4727.46|4727.46|4727.46|4727.46|4726.98|4726.98|0
1606298080000|2020-11-25 09:54:40|4727.9|4727.9|4727.54|4727.54|4728.19|4728.19|4727.54|4727.54|0
1606298090000|2020-11-25 09:54:50|4726.66|4726.66|4726.66|4726.66|4726.66|4726.66|4726.66|4726.66|0
1606298100000|2020-11-25 09:55:00|4725.15|4725.15|4725.15|4725.15|4725.15|4725.15|4725.15|4725.15|0
1606298110000|2020-11-25 09:55:10|4723.98|4723.98|4723.74|4723.74|4723.98|4723.98|4723.2|4723.2|0
1606298120000|2020-11-25 09:55:20|4724.23|4724.23|4724.17|4724.17|4724.23|4724.23|4724.17|4724.17|0
1606298130000|2020-11-25 09:55:30|4723.93|4723.93|4723.69|4723.69|4723.93|4723.93|4723.45|4723.45|0
1606298140000|2020-11-25 09:55:40|4723.45|4723.45|4723.45|4723.45|4723.45|4723.45|4723.45|4723.45|0
1606298150000|2020-11-25 09:55:50|4722.86|4722.86|4722.18|4722.18|4722.86|4722.86|4721.72|4721.72|0
1606298160000|2020-11-25 09:56:00|4721.69|4721.69|4715.32|4715.32|4721.69|4721.69|4715.32|4715.32|0
1606298170000|2020-11-25 09:56:10|4715.07|4715.07|4714.17|4714.17|4715.32|4715.32|4714.17|4714.17|0
1606298180000|2020-11-25 09:56:20|4715.24|4715.24|4714.82|4714.82|4716.12|4716.12|4714.81|4714.81|0
1606298190000|2020-11-25 09:56:30|4715.06|4715.06|4716.59|4716.59|4716.88|4716.88|4715.06|4715.06|0
1606298200000|2020-11-25 09:56:40|4716.29|4716.29|4715.51|4715.51|4716.29|4716.29|4715.51|4715.51|0
1606298210000|2020-11-25 09:56:50|4715.22|4715.22|4708.26|4708.26|4715.22|4715.22|4708.26|4708.26|0
1606298220000|2020-11-25 09:57:00|4708.04|4708.04|4707.48|4707.48|4708.04|4708.04|4706.34|4706.34|0
1606298230000|2020-11-25 09:57:10|4707.97|4707.97|4706.68|4706.68|4707.97|4707.97|4706.68|4706.68|0
1606298240000|2020-11-25 09:57:20|4707.14|4707.14|4711.3|4711.3|4712.13|4712.13|4707.14|4707.14|0
1606298250000|2020-11-25 09:57:30|4711.79|4711.79|4713.54|4713.54|4713.54|4713.54|4711.77|4711.77|0
1606298260000|2020-11-25 09:57:40|4713.79|4713.79|4712.72|4712.72|4713.79|4713.79|4712.72|4712.72|0
1606298270000|2020-11-25 09:57:50|4713.01|4713.01|4715.84|4715.84|4716.3|4716.3|4713.01|4713.01|0
1606298280000|2020-11-25 09:58:00|4715.79|4715.79|4711.51|4711.51|4715.79|4715.79|4711.51|4711.51|0
1606298290000|2020-11-25 09:58:10|4711.21|4711.21|4712.73|4712.73|4713.17|4713.17|4710.08|4710.08|0
1606298300000|2020-11-25 09:58:20|4714.06|4714.06|4716.13|4716.13|4716.13|4716.13|4714.06|4714.06|0
1606298310000|2020-11-25 09:58:30|4716.38|4716.38|4715.74|4715.74|4717.3|4717.3|4715.74|4715.74|0
1606298320000|2020-11-25 09:58:40|4715.16|4715.16|4716.55|4716.55|4716.55|4716.55|4714.28|4714.28|0
1606298330000|2020-11-25 09:58:50|4716.76|4716.76|4716.25|4716.25|4716.76|4716.76|4716.25|4716.25|0
1606298340000|2020-11-25 09:59:00|4716.47|4716.47|4716.47|4716.47|4716.47|4716.47|4716.47|4716.47|0
1606298350000|2020-11-25 09:59:10|4717.2|4717.2|4716.39|4716.39|4717.2|4717.2|4716.15|4716.15|0
1606298360000|2020-11-25 09:59:20|4717.44|4717.44|4718.27|4718.27|4718.56|4718.56|4717.44|4717.44|0
1606298370000|2020-11-25 09:59:30|4718.71|4718.71|4718.49|4718.49|4719|4719|4718.27|4718.27|0
1606298380000|2020-11-25 09:59:40|4718.95|4718.95|4720.85|4720.85|4720.85|4720.85|4718.95|4718.95|0
1606298390000|2020-11-25 09:59:50|4720.78|4720.78|4721.45|4721.45|4721.45|4721.45|4720.49|4720.49|0
1606298400000|2020-11-25 10:00:00|4722.11|4722.11|4722.11|4722.11|4722.11|4722.11|4721.82|4721.82|0
1606298410000|2020-11-25 10:00:10|4721.82|4721.82|4727.26|4727.26|4727.26|4727.26|4721.82|4721.82|0
1606298420000|2020-11-25 10:00:20|4727.04|4727.04|4728.02|4728.02|4728.31|4728.31|4727.04|4727.04|0
1606298430000|2020-11-25 10:00:30|4727.8|4727.8|4726.24|4726.24|4727.8|4727.8|4725|4725|0
1606298440000|2020-11-25 10:00:40|4727.21|4727.21|4730.72|4730.72|4730.72|4730.72|4727.21|4727.21|0
1606298450000|2020-11-25 10:00:50|4731.69|4731.69|4734.17|4734.17|4734.41|4734.41|4731.69|4731.69|0
1606298460000|2020-11-25 10:01:00|4734.46|4734.46|4734.03|4734.03|4735.05|4735.05|4733.08|4733.08|0
1606298470000|2020-11-25 10:01:10|4734.32|4734.32|4736.05|4736.05|4736.05|4736.05|4734.32|4734.32|0
1606298480000|2020-11-25 10:01:20|4735.75|4735.75|4735.75|4735.75|4735.75|4735.75|4735.75|4735.75|0
1606298490000|2020-11-25 10:01:30|4735.84|4735.84|4733.04|4733.04|4735.84|4735.84|4732.78|4732.78|0
1606298500000|2020-11-25 10:01:40|4734.79|4734.79|4735.28|4735.28|4735.28|4735.28|4734.79|4734.79|0
1606298510000|2020-11-25 10:01:50|4734.79|4734.79|4732.62|4732.62|4734.79|4734.79|4732.41|4732.41|0
1606298520000|2020-11-25 10:02:00|4732.87|4732.87|4732.87|4732.87|4732.87|4732.87|4732.87|4732.87|0
1606298530000|2020-11-25 10:02:10|4732.57|4732.57|4729.79|4729.79|4732.57|4732.57|4728.79|4728.79|0
1606298540000|2020-11-25 10:02:20|4729.55|4729.55|4730.08|4730.08|4730.62|4730.62|4729.55|4729.55|0
1606298550000|2020-11-25 10:02:30|4729.79|4729.79|4729.52|4729.52|4729.79|4729.79|4728.72|4728.72|0
1606298560000|2020-11-25 10:02:40|4729.3|4729.3|4722.88|4722.88|4729.3|4729.3|4722.64|4722.64|0
1606298570000|2020-11-25 10:02:50|4722.64|4722.64|4721.13|4721.13|4722.64|4722.64|4720.89|4720.89|0
1606298580000|2020-11-25 10:03:00|4720.89|4720.89|4719.43|4719.43|4721.18|4721.18|4719.43|4719.43|0
1606298590000|2020-11-25 10:03:10|4719.13|4719.13|4719.67|4719.67|4719.67|4719.67|4719.13|4719.13|0
1606298600000|2020-11-25 10:03:20|4719.18|4719.18|4720.13|4720.13|4720.13|4720.13|4718.75|4718.75|0
1606298610000|2020-11-25 10:03:30|4720.57|4720.57|4719.52|4719.52|4721.35|4721.35|4719.52|4719.52|0
1606298620000|2020-11-25 10:03:40|4718.79|4718.79|4718.57|4718.57|4718.79|4718.79|4718.57|4718.57|0
1606298630000|2020-11-25 10:03:50|4718.28|4718.28|4718.5|4718.5|4718.5|4718.5|4717.26|4717.26|0
1606298640000|2020-11-25 10:04:00|4719.08|4719.08|4722.27|4722.27|4722.27|4722.27|4719.08|4719.08|0
1606298650000|2020-11-25 10:04:10|4722.49|4722.49|4722.23|4722.23|4724.05|4724.05|4722.23|4722.23|0
1606298660000|2020-11-25 10:04:20|4721.75|4721.75|4716.49|4716.49|4722.32|4722.32|4716.49|4716.49|0
1606298670000|2020-11-25 10:04:30|4716.78|4716.78|4717.02|4717.02|4717.02|4717.02|4716|4716|0
1606298680000|2020-11-25 10:04:40|4716.54|4716.54|4717.68|4717.68|4717.68|4717.68|4716.29|4716.29|0
1606298690000|2020-11-25 10:04:50|4717.44|4717.44|4718.21|4718.21|4718.43|4718.43|4716.76|4716.76|0
1606298700000|2020-11-25 10:05:00|4719.77|4719.77|4718.75|4718.75|4719.77|4719.77|4718.75|4718.75|0
1606298710000|2020-11-25 10:05:10|4718.46|4718.46|4715.61|4715.61|4718.9|4718.9|4715.61|4715.61|0
1606298720000|2020-11-25 10:05:20|4714.9|4714.9|4715.37|4715.37|4715.49|4715.49|4714.2|4714.2|0
1606298730000|2020-11-25 10:05:30|4716.83|4716.83|4716.29|4716.29|4716.83|4716.83|4716.29|4716.29|0
1606298740000|2020-11-25 10:05:40|4715.2|4715.2|4712.86|4712.86|4715.2|4715.2|4712.86|4712.86|0
1606298750000|2020-11-25 10:05:50|4713.16|4713.16|4716.32|4716.32|4716.54|4716.54|4713.16|4713.16|0
1606298760000|2020-11-25 10:06:00|4716.54|4716.54|4716.76|4716.76|4716.81|4716.81|4716.29|4716.29|0
1606298770000|2020-11-25 10:06:10|4716.46|4716.46|4718.85|4718.85|4718.85|4718.85|4716.46|4716.46|0
1606298790000|2020-11-25 10:06:30|4719.33|4719.33|4719.33|4719.33|4719.33|4719.33|4719.33|4719.33|0
1606298800000|2020-11-25 10:06:40|4719.92|4719.92|4723.2|4723.2|4723.2|4723.2|4719.92|4719.92|0
1606298810000|2020-11-25 10:06:50|4723.49|4723.49|4723.49|4723.49|4723.49|4723.49|4723.49|4723.49|0
1606298820000|2020-11-25 10:07:00|4723.2|4723.2|4721.09|4721.09|4723.79|4723.79|4721.04|4721.04|0
1606298830000|2020-11-25 10:07:10|4721.68|4721.68|4718.68|4718.68|4721.68|4721.68|4718.68|4718.68|0
1606298840000|2020-11-25 10:07:20|4719.12|4719.12|4719.36|4719.36|4719.36|4719.36|4719.12|4719.12|0
1606298850000|2020-11-25 10:07:30|4719.8|4719.8|4720.06|4720.06|4720.94|4720.94|4719.8|4719.8|0
1606298860000|2020-11-25 10:07:40|4720.3|4720.3|4724.13|4724.13|4724.13|4724.13|4720.3|4720.3|0
1606298870000|2020-11-25 10:07:50|4723.84|4723.84|4723.55|4723.55|4723.84|4723.84|4723.55|4723.55|0
1606298880000|2020-11-25 10:08:00|4723.79|4723.79|4724.41|4724.41|4724.41|4724.41|4723.79|4723.79|0
1606298890000|2020-11-25 10:08:10|4724.85|4724.85|4724.85|4724.85|4724.85|4724.85|4724.85|4724.85|0
1606298900000|2020-11-25 10:08:20|4725.14|4725.14|4724.55|4724.55|4725.14|4725.14|4724.55|4724.55|0
1606298910000|2020-11-25 10:08:30|4723.87|4723.87|4722.69|4722.69|4723.92|4723.92|4722.39|4722.39|0
1606298920000|2020-11-25 10:08:40|4722.39|4722.39|4721.62|4721.62|4722.39|4722.39|4721.62|4721.62|0
1606298930000|2020-11-25 10:08:50|4722.1|4722.1|4722.1|4722.1|4722.1|4722.1|4722.1|4722.1|0
1606298940000|2020-11-25 10:09:00|4721.81|4721.81|4721.81|4721.81|4721.81|4721.81|4721.81|4721.81|0
1606298950000|2020-11-25 10:09:10|4720.69|4720.69|4720.1|4720.1|4720.69|4720.69|4720.1|4720.1|0
1606298960000|2020-11-25 10:09:20|4720.35|4720.35|4720.35|4720.35|4720.35|4720.35|4720.35|4720.35|0
1606298970000|2020-11-25 10:09:30|4719.86|4719.86|4720.1|4720.1|4720.1|4720.1|4719.86|4719.86|0
1606298980000|2020-11-25 10:09:40|4719.86|4719.86|4719.16|4719.16|4719.86|4719.86|4719.16|4719.16|0
1606298990000|2020-11-25 10:09:50|4720.08|4720.08|4718.89|4718.89|4720.32|4720.32|4718.89|4718.89|0
1606299000000|2020-11-25 10:10:00|4719.11|4719.11|4722.42|4722.42|4722.42|4722.42|4719.11|4719.11|0
1606299010000|2020-11-25 10:10:10|4723|4723|4725.6|4725.6|4725.9|4725.9|4723|4723|0
1606299020000|2020-11-25 10:10:20|4725.9|4725.9|4726.63|4726.63|4726.63|4726.63|4725.9|4725.9|0
1606299030000|2020-11-25 10:10:30|4726.04|4726.04|4725.71|4725.71|4726.04|4726.04|4725.71|4725.71|0
1606299040000|2020-11-25 10:10:40|4725.6|4725.6|4725.09|4725.09|4725.63|4725.63|4724.61|4724.61|0
1606299050000|2020-11-25 10:10:50|4724.8|4724.8|4723.58|4723.58|4724.8|4724.8|4723.58|4723.58|0
1606299060000|2020-11-25 10:11:00|4722.59|4722.59|4722.12|4722.12|4722.59|4722.59|4722.12|4722.12|0
1606299070000|2020-11-25 10:11:10|4722.85|4722.85|4724.07|4724.07|4724.29|4724.29|4722.85|4722.85|0
1606299080000|2020-11-25 10:11:20|4723.77|4723.77|4723.77|4723.77|4723.77|4723.77|4723.53|4723.53|0
1606299090000|2020-11-25 10:11:30|4724.43|4724.43|4726.58|4726.58|4726.58|4726.58|4724.43|4724.43|0
1606299100000|2020-11-25 10:11:40|4726.33|4726.33|4724.09|4724.09|4726.33|4726.33|4724.09|4724.09|0
1606299110000|2020-11-25 10:11:50|4724.39|4724.39|4725.87|4725.87|4725.87|4725.87|4724.39|4724.39|0
1606299120000|2020-11-25 10:12:00|4726.11|4726.11|4726.11|4726.11|4726.11|4726.11|4726.11|4726.11|0
1606299130000|2020-11-25 10:12:10|4726.7|4726.7|4726.4|4726.4|4726.7|4726.7|4726.4|4726.4|0
1606299140000|2020-11-25 10:12:20|4726.7|4726.7|4726.94|4726.94|4726.94|4726.94|4726.7|4726.7|0
1606299150000|2020-11-25 10:12:30|4727.16|4727.16|4729.01|4729.01|4729.01|4729.01|4727.16|4727.16|0
1606299160000|2020-11-25 10:12:40|4729.63|4729.63|4730.18|4730.18|4730.76|4730.76|4729.63|4729.63|0
1606299170000|2020-11-25 10:12:50|4729.01|4729.01|4729.01|4729.01|4729.01|4729.01|4729.01|4729.01|0
1606299180000|2020-11-25 10:13:00|4728.79|4728.79|4730.23|4730.23|4730.23|4730.23|4728.79|4728.79|0
1606299190000|2020-11-25 10:13:10|4729.45|4729.45|4729.4|4729.4|4729.45|4729.45|4729.16|4729.16|0
1606299200000|2020-11-25 10:13:20|4729.88|4729.88|4731.74|4731.74|4731.74|4731.74|4729.88|4729.88|0
1606299210000|2020-11-25 10:13:30|4731.15|4731.15|4730.72|4730.72|4731.55|4731.55|4730.72|4730.72|0
1606299220000|2020-11-25 10:13:40|4731.3|4731.3|4731.3|4731.3|4731.3|4731.3|4731.3|4731.3|0
1606299230000|2020-11-25 10:13:50|4730.86|4730.86|4732.47|4732.47|4732.47|4732.47|4730.86|4730.86|0
1606299240000|2020-11-25 10:14:00|4732.76|4732.76|4733.76|4733.76|4733.79|4733.79|4732.76|4732.76|0
1606299250000|2020-11-25 10:14:10|4733.74|4733.74|4733.54|4733.54|4734.04|4734.04|4733.36|4733.36|0
1606299260000|2020-11-25 10:14:20|4732.83|4732.83|4730.49|4730.49|4732.83|4732.83|4730.49|4730.49|0
1606299270000|2020-11-25 10:14:30|4730.9|4730.9|4731.93|4731.93|4731.93|4731.93|4730.9|4730.9|0
1606299290000|2020-11-25 10:14:50|4732.17|4732.17|4732.61|4732.61|4732.61|4732.61|4730.98|4730.98|0
1606299300000|2020-11-25 10:15:00|4732.56|4732.56|4732.29|4732.29|4732.83|4732.83|4732.07|4732.07|0
1606299310000|2020-11-25 10:15:10|4732.28|4732.28|4732.06|4732.06|4732.52|4732.52|4732.06|4732.06|0
1606299320000|2020-11-25 10:15:20|4731.77|4731.77|4732.23|4732.23|4732.23|4732.23|4731.77|4731.77|0
1606299330000|2020-11-25 10:15:30|4732.71|4732.71|4730.99|4730.99|4732.71|4732.71|4730.99|4730.99|0
1606299340000|2020-11-25 10:15:40|4731.21|4731.21|4729.62|4729.62|4731.21|4731.21|4729.18|4729.18|0
1606299350000|2020-11-25 10:15:50|4730.06|4730.06|4734.42|4734.42|4734.42|4734.42|4730.06|4730.06|0
1606299360000|2020-11-25 10:16:00|4735.3|4735.3|4736.02|4736.02|4736.02|4736.02|4735.3|4735.3|0
1606299370000|2020-11-25 10:16:10|4736.75|4736.75|4736.75|4736.75|4736.75|4736.75|4736.75|4736.75|0
1606299380000|2020-11-25 10:16:20|4736.78|4736.78|4737.37|4737.37|4737.37|4737.37|4736.78|4736.78|0
1606299390000|2020-11-25 10:16:30|4737.86|4737.86|4737.64|4737.64|4737.86|4737.86|4737.64|4737.64|0
1606299400000|2020-11-25 10:16:40|4738.07|4738.07|4739.56|4739.56|4739.56|4739.56|4738.07|4738.07|0
1606299410000|2020-11-25 10:16:50|4739.31|4739.31|4739.85|4739.85|4739.85|4739.85|4739.31|4739.31|0
1606299420000|2020-11-25 10:17:00|4739.12|4739.12|4738.1|4738.1|4739.15|4739.15|4738.1|4738.1|0
1606299430000|2020-11-25 10:17:10|4737.81|4737.81|4736.13|4736.13|4737.81|4737.81|4736.13|4736.13|0
1606299440000|2020-11-25 10:17:20|4736.61|4736.61|4737.05|4737.05|4737.05|4737.05|4736.61|4736.61|0
1606299450000|2020-11-25 10:17:30|4737.34|4737.34|4738.51|4738.51|4738.51|4738.51|4737.34|4737.34|0
1606299460000|2020-11-25 10:17:40|4739.09|4739.09|4742.79|4742.79|4742.79|4742.79|4739.09|4739.09|0
1606299470000|2020-11-25 10:17:50|4742.33|4742.33|4742.79|4742.79|4743.09|4743.09|4742.33|4742.33|0
1606299480000|2020-11-25 10:18:00|4743.38|4743.38|4742.84|4742.84|4743.38|4743.38|4742.84|4742.84|0
1606299490000|2020-11-25 10:18:10|4742.6|4742.6|4744.35|4744.35|4744.35|4744.35|4742.6|4742.6|0
1606299500000|2020-11-25 10:18:20|4744.43|4744.43|4744.68|4744.68|4744.68|4744.68|4744.43|4744.43|0
1606299510000|2020-11-25 10:18:30|4744.97|4744.97|4744.19|4744.19|4744.97|4744.97|4743.95|4743.95|0
1606299520000|2020-11-25 10:18:40|4743.97|4743.97|4743.48|4743.48|4744.21|4744.21|4743.48|4743.48|0
1606299530000|2020-11-25 10:18:50|4743|4743|4742.71|4742.71|4743|4743|4742.46|4742.46|0
1606299550000|2020-11-25 10:19:10|4743.14|4743.14|4744.71|4744.71|4744.71|4744.71|4743.14|4743.14|0
1606299560000|2020-11-25 10:19:20|4744.67|4744.67|4745.42|4745.42|4745.42|4745.42|4744.67|4744.67|0
1606299570000|2020-11-25 10:19:30|4745.21|4745.21|4743.94|4743.94|4745.21|4745.21|4743.65|4743.65|0
1606299580000|2020-11-25 10:19:40|4745.11|4745.11|4745.31|4745.31|4745.31|4745.31|4745.11|4745.11|0
1606299600000|2020-11-25 10:20:00|4745.79|4745.79|4745.79|4745.79|4745.79|4745.79|4745.79|4745.79|0
1606299610000|2020-11-25 10:20:10|4745.06|4745.06|4744.77|4744.77|4745.06|4745.06|4744.77|4744.77|0
1606299620000|2020-11-25 10:20:20|4745.01|4745.01|4744.26|4744.26|4745.01|4745.01|4744.26|4744.26|0
1606299630000|2020-11-25 10:20:30|4743.97|4743.97|4745.42|4745.42|4745.42|4745.42|4743.97|4743.97|0
1606299640000|2020-11-25 10:20:40|4746.01|4746.01|4746.5|4746.5|4746.5|4746.5|4746.01|4746.01|0
1606299650000|2020-11-25 10:20:50|4746.25|4746.25|4745.99|4745.99|4746.3|4746.3|4745.77|4745.77|0
1606299660000|2020-11-25 10:21:00|4745.69|4745.69|4746.06|4746.06|4746.06|4746.06|4745.23|4745.23|0
1606299670000|2020-11-25 10:21:10|4745.23|4745.23|4745.77|4745.77|4745.77|4745.77|4745.23|4745.23|0
1606299680000|2020-11-25 10:21:20|4745.48|4745.48|4745.48|4745.48|4745.48|4745.48|4745.48|4745.48|0
1606299690000|2020-11-25 10:21:30|4745.18|4745.18|4745.18|4745.18|4745.18|4745.18|4745.18|4745.18|0
1606299700000|2020-11-25 10:21:40|4745.48|4745.48|4745.48|4745.48|4745.48|4745.48|4745.48|4745.48|0
1606299710000|2020-11-25 10:21:50|4744.45|4744.45|4742.21|4742.21|4744.45|4744.45|4742.21|4742.21|0
1606299720000|2020-11-25 10:22:00|4741.73|4741.73|4741.24|4741.24|4741.73|4741.73|4741.24|4741.24|0
1606299730000|2020-11-25 10:22:10|4740.08|4740.08|4740.08|4740.08|4740.08|4740.08|4740.08|4740.08|0
1606299740000|2020-11-25 10:22:20|4739.59|4739.59|4741.39|4741.39|4741.39|4741.39|4738.71|4738.71|0
1606299750000|2020-11-25 10:22:30|4741.68|4741.68|4742.12|4742.12|4742.12|4742.12|4741.68|4741.68|0
1606299760000|2020-11-25 10:22:40|4742.6|4742.6|4744.43|4744.43|4744.43|4744.43|4742.6|4742.6|0
1606299770000|2020-11-25 10:22:50|4744.72|4744.72|4744.28|4744.28|4744.72|4744.72|4744.28|4744.28|0
1606299780000|2020-11-25 10:23:00|4744.04|4744.04|4744.28|4744.28|4744.28|4744.28|4744.04|4744.04|0
1606299790000|2020-11-25 10:23:10|4743.99|4743.99|4743.75|4743.75|4743.99|4743.99|4743.75|4743.75|0
1606299800000|2020-11-25 10:23:20|4743.16|4743.16|4742.97|4742.97|4743.16|4743.16|4742.68|4742.68|0
1606299810000|2020-11-25 10:23:30|4743.26|4743.26|4743.26|4743.26|4743.26|4743.26|4743.26|4743.26|0
1606299820000|2020-11-25 10:23:40|4743.5|4743.5|4743.5|4743.5|4743.5|4743.5|4743.5|4743.5|0
1606299840000|2020-11-25 10:24:00|4743.42|4743.42|4741.73|4741.73|4743.42|4743.42|4741.73|4741.73|0
1606299850000|2020-11-25 10:24:10|4741.69|4741.69|4741.69|4741.69|4741.69|4741.69|4741.69|4741.69|0
1606299860000|2020-11-25 10:24:20|4741.25|4741.25|4741.54|4741.54|4741.54|4741.54|4741.25|4741.25|0
1606299870000|2020-11-25 10:24:30|4742.68|4742.68|4743.81|4743.81|4743.81|4743.81|4742.68|4742.68|0
1606299880000|2020-11-25 10:24:40|4744.1|4744.1|4743.27|4743.27|4744.1|4744.1|4743.27|4743.27|0
1606299890000|2020-11-25 10:24:50|4743.03|4743.03|4742.44|4742.44|4743.03|4743.03|4742.44|4742.44|0
1606299900000|2020-11-25 10:25:00|4742.15|4742.15|4741.91|4741.91|4742.15|4742.15|4741.91|4741.91|0
1606299910000|2020-11-25 10:25:10|4741.66|4741.66|4741.73|4741.73|4742.39|4742.39|4741.66|4741.66|0
1606299920000|2020-11-25 10:25:20|4741.49|4741.49|4742.19|4742.19|4742.19|4742.19|4741.49|4741.49|0
1606299940000|2020-11-25 10:25:40|4741.7|4741.7|4738.43|4738.43|4741.7|4741.7|4738.43|4738.43|0
1606299950000|2020-11-25 10:25:50|4738.67|4738.67|4739.6|4739.6|4739.6|4739.6|4738.43|4738.43|0
1606299960000|2020-11-25 10:26:00|4739.84|4739.84|4739.89|4739.89|4739.89|4739.89|4739.6|4739.6|0
1606299970000|2020-11-25 10:26:10|4739.65|4739.65|4740.57|4740.57|4740.57|4740.57|4739.65|4739.65|0
1606299980000|2020-11-25 10:26:20|4740.86|4740.86|4742.52|4742.52|4743.25|4743.25|4740.86|4740.86|0
1606299990000|2020-11-25 10:26:30|4742.3|4742.3|4742.24|4742.24|4742.7|4742.7|4742.24|4742.24|0
1606300000000|2020-11-25 10:26:40|4742.68|4742.68|4742.9|4742.9|4742.9|4742.9|4742.68|4742.68|0
1606300010000|2020-11-25 10:26:50|4742.86|4742.86|4743.33|4743.33|4743.85|4743.85|4742.86|4742.86|0
1606300020000|2020-11-25 10:27:00|4744.21|4744.21|4743.32|4743.32|4744.87|4744.87|4743.32|4743.32|0
1606300030000|2020-11-25 10:27:10|4743.02|4743.02|4741.66|4741.66|4743.02|4743.02|4741.66|4741.66|0
1606300040000|2020-11-25 10:27:20|4741|4741|4741|4741|4741|4741|4741|4741|0
1606300060000|2020-11-25 10:27:40|4740.12|4740.12|4744.24|4744.24|4744.97|4744.97|4740.12|4740.12|0
1606300070000|2020-11-25 10:27:50|4743.95|4743.95|4743.95|4743.95|4743.95|4743.95|4743.95|4743.95|0
1606300080000|2020-11-25 10:28:00|4744.61|4744.61|4745.71|4745.71|4745.71|4745.71|4744.61|4744.61|0
1606300090000|2020-11-25 10:28:10|4746.37|4746.37|4747.25|4747.25|4747.25|4747.25|4746.37|4746.37|0
1606300100000|2020-11-25 10:28:20|4748.22|4748.22|4748.46|4748.46|4748.7|4748.7|4748.22|4748.22|0
1606300110000|2020-11-25 10:28:30|4748.22|4748.22|4746.63|4746.63|4748.9|4748.9|4746.63|4746.63|0
1606300120000|2020-11-25 10:28:40|4746.39|4746.39|4746.39|4746.39|4746.39|4746.39|4746.39|4746.39|0
1606300140000|2020-11-25 10:29:00|4746.1|4746.1|4745.86|4745.86|4746.1|4746.1|4744.54|4744.54|0
1606300150000|2020-11-25 10:29:10|4746.15|4746.15|4746.39|4746.39|4746.39|4746.39|4746.15|4746.15|0
1606300160000|2020-11-25 10:29:20|4746.15|4746.15|4746.15|4746.15|4746.15|4746.15|4746.15|4746.15|0
1606300170000|2020-11-25 10:29:30|4745.56|4745.56|4740.46|4740.46|4745.56|4745.56|4740.46|4740.46|0
1606300180000|2020-11-25 10:29:40|4740.92|4740.92|4741.41|4741.41|4741.41|4741.41|4740.92|4740.92|0
1606300190000|2020-11-25 10:29:50|4741.46|4741.46|4740.73|4740.73|4741.46|4741.46|4740.73|4740.73|0
1606300200000|2020-11-25 10:30:00|4740.49|4740.49|4739.69|4739.69|4740.49|4740.49|4739.03|4739.03|0
1606300210000|2020-11-25 10:30:10|4739.93|4739.93|4740.44|4740.44|4740.44|4740.44|4739.93|4739.93|0
1606300220000|2020-11-25 10:30:20|4740.15|4740.15|4741.41|4741.41|4741.41|4741.41|4740.15|4740.15|0
1606300230000|2020-11-25 10:30:30|4741.19|4741.19|4741.49|4741.49|4741.78|4741.78|4741.19|4741.19|0
1606300240000|2020-11-25 10:30:40|4741.48|4741.48|4741.19|4741.19|4741.48|4741.48|4741.19|4741.19|0
1606300250000|2020-11-25 10:30:50|4740.7|4740.7|4740.97|4740.97|4740.97|4740.97|4740.27|4740.27|0
1606300260000|2020-11-25 10:31:00|4741.26|4741.26|4741.72|4741.72|4741.78|4741.78|4741.26|4741.26|0
1606300270000|2020-11-25 10:31:10|4741.43|4741.43|4741.17|4741.17|4741.43|4741.43|4740.99|4740.99|0
1606300280000|2020-11-25 10:31:20|4740.92|4740.92|4740.39|4740.39|4740.92|4740.92|4740.1|4740.1|0
1606300300000|2020-11-25 10:31:40|4739.25|4739.25|4739.7|4739.7|4739.7|4739.7|4739.21|4739.21|0
1606300310000|2020-11-25 10:31:50|4739.94|4739.94|4742.06|4742.06|4742.06|4742.06|4739.94|4739.94|0
1606300320000|2020-11-25 10:32:00|4742.28|4742.28|4744.57|4744.57|4744.57|4744.57|4742.28|4742.28|0
1606300340000|2020-11-25 10:32:20|4745.15|4745.15|4745.15|4745.15|4745.15|4745.15|4745.15|4745.15|0
1606300350000|2020-11-25 10:32:30|4745.45|4745.45|4745.45|4745.45|4745.45|4745.45|4745.45|4745.45|0
1606300370000|2020-11-25 10:32:50|4744.91|4744.91|4744.03|4744.03|4744.91|4744.91|4744.03|4744.03|0
1606300390000|2020-11-25 10:33:10|4744.27|4744.27|4744.27|4744.27|4744.27|4744.27|4744.27|4744.27|0
1606300400000|2020-11-25 10:33:20|4744.49|4744.49|4744.79|4744.79|4744.79|4744.79|4744.49|4744.49|0
1606300410000|2020-11-25 10:33:30|4745.08|4745.08|4744.79|4744.79|4745.08|4745.08|4744.79|4744.79|0
1606300420000|2020-11-25 10:33:40|4744.75|4744.75|4743.08|4743.08|4744.75|4744.75|4743.08|4743.08|0
1606300430000|2020-11-25 10:33:50|4742.79|4742.79|4743.01|4743.01|4743.01|4743.01|4742.79|4742.79|0
1606300440000|2020-11-25 10:34:00|4742.79|4742.79|4741.81|4741.81|4742.84|4742.84|4741.81|4741.81|0
1606300450000|2020-11-25 10:34:10|4742.11|4742.11|4742.16|4742.16|4742.4|4742.4|4742.11|4742.11|0
1606300460000|2020-11-25 10:34:20|4742.74|4742.74|4742.74|4742.74|4742.74|4742.74|4742.74|4742.74|0
1606300470000|2020-11-25 10:34:30|4742.45|4742.45|4742.45|4742.45|4742.45|4742.45|4742.45|4742.45|0
1606300480000|2020-11-25 10:34:40|4743.18|4743.18|4743.28|4743.28|4743.28|4743.28|4742.74|4742.74|0
1606300490000|2020-11-25 10:34:50|4743.5|4743.5|4743.5|4743.5|4743.5|4743.5|4743.28|4743.28|0
1606300500000|2020-11-25 10:35:00|4742.62|4742.62|4742.08|4742.08|4742.62|4742.62|4741.62|4741.62|0
1606300510000|2020-11-25 10:35:10|4741.97|4741.97|4742.08|4742.08|4742.08|4742.08|4741.97|4741.97|0
1606300520000|2020-11-25 10:35:20|4742.3|4742.3|4747|4747|4747|4747|4742.3|4742.3|0
1606300530000|2020-11-25 10:35:30|4747.29|4747.29|4748.58|4748.58|4748.58|4748.58|4747.29|4747.29|0
1606300540000|2020-11-25 10:35:40|4748.29|4748.29|4747.68|4747.68|4748.29|4748.29|4747.68|4747.68|0
1606300550000|2020-11-25 10:35:50|4747.35|4747.35|4746.59|4746.59|4747.46|4747.46|4746.59|4746.59|0
1606300560000|2020-11-25 10:36:00|4746.88|4746.88|4745.52|4745.52|4746.88|4746.88|4745.52|4745.52|0
1606300570000|2020-11-25 10:36:10|4745.22|4745.22|4744.35|4744.35|4745.22|4745.22|4744.35|4744.35|0
1606300580000|2020-11-25 10:36:20|4744.64|4744.64|4744.64|4744.64|4744.64|4744.64|4744.64|4744.64|0
1606300590000|2020-11-25 10:36:30|4744.71|4744.71|4744.9|4744.9|4744.9|4744.9|4744.7|4744.7|0
1606300600000|2020-11-25 10:36:40|4744.89|4744.89|4745.42|4745.42|4745.42|4745.42|4744.89|4744.89|0
1606300610000|2020-11-25 10:36:50|4745.72|4745.72|4745.72|4745.72|4745.72|4745.72|4745.42|4745.42|0
1606300620000|2020-11-25 10:37:00|4744.65|4744.65|4743.99|4743.99|4744.65|4744.65|4743.99|4743.99|0
1606300630000|2020-11-25 10:37:10|4743.75|4743.75|4743.5|4743.5|4743.75|4743.75|4743.5|4743.5|0
1606300640000|2020-11-25 10:37:20|4743.75|4743.75|4743.97|4743.97|4743.97|4743.97|4743.75|4743.75|0
1606300650000|2020-11-25 10:37:30|4742.84|4742.84|4742.84|4742.84|4742.84|4742.84|4742.84|4742.84|0
1606300660000|2020-11-25 10:37:40|4742.55|4742.55|4742.31|4742.31|4742.55|4742.55|4742.31|4742.31|0
1606300680000|2020-11-25 10:38:00|4741.43|4741.43|4741.43|4741.43|4741.43|4741.43|4741.43|4741.43|0
1606300690000|2020-11-25 10:38:10|4741.19|4741.19|4741.48|4741.48|4741.72|4741.72|4741.19|4741.19|0
1606300700000|2020-11-25 10:38:20|4741.19|4741.19|4741.69|4741.69|4741.72|4741.72|4741.19|4741.19|0
1606300720000|2020-11-25 10:38:40|4741.45|4741.45|4741.24|4741.24|4741.48|4741.48|4741.24|4741.24|0
1606300730000|2020-11-25 10:38:50|4740.65|4740.65|4738.46|4738.46|4740.65|4740.65|4738.46|4738.46|0
1606300740000|2020-11-25 10:39:00|4737.49|4737.49|4737.19|4737.19|4737.49|4737.49|4737.19|4737.19|0
1606300750000|2020-11-25 10:39:10|4737.68|4737.68|4738.48|4738.48|4738.48|4738.48|4737.68|4737.68|0
1606300760000|2020-11-25 10:39:20|4738.78|4738.78|4739.26|4739.26|4739.26|4739.26|4738.78|4738.78|0
1606300780000|2020-11-25 10:39:40|4739.55|4739.55|4740.02|4740.02|4740.02|4740.02|4739.55|4739.55|0
1606300790000|2020-11-25 10:39:50|4740.24|4740.24|4740.02|4740.02|4740.76|4740.76|4740.02|4740.02|0
1606300800000|2020-11-25 10:40:00|4740.13|4740.13|4738.71|4738.71|4740.38|4740.38|4738.27|4738.27|0
1606300810000|2020-11-25 10:40:10|4738.41|4738.41|4738.41|4738.41|4738.41|4738.41|4738.41|4738.41|0
1606300830000|2020-11-25 10:40:30|4738.2|4738.2|4738.68|4738.68|4738.68|4738.68|4738.2|4738.2|0
1606300840000|2020-11-25 10:40:40|4739.27|4739.27|4738.73|4738.73|4739.27|4739.27|4738.73|4738.73|0
1606300850000|2020-11-25 10:40:50|4738.95|4738.95|4740.68|4740.68|4740.68|4740.68|4738.95|4738.95|0
1606300860000|2020-11-25 10:41:00|4741.22|4741.22|4740.2|4740.2|4741.22|4741.22|4740.2|4740.2|0
1606300870000|2020-11-25 10:41:10|4739.61|4739.61|4738.88|4738.88|4739.61|4739.61|4738.3|4738.3|0
1606300890000|2020-11-25 10:41:30|4739.61|4739.61|4739.34|4739.34|4740.44|4740.44|4739.34|4739.34|0
1606300910000|2020-11-25 10:41:50|4739.1|4739.1|4738.62|4738.62|4739.1|4739.1|4738.62|4738.62|0
1606300920000|2020-11-25 10:42:00|4738.4|4738.4|4739.42|4739.42|4739.42|4739.42|4737.81|4737.81|0
1606300930000|2020-11-25 10:42:10|4739.66|4739.66|4739.42|4739.42|4739.66|4739.66|4739.42|4739.42|0
1606300940000|2020-11-25 10:42:20|4739.12|4739.12|4739.81|4739.81|4739.81|4739.81|4739.12|4739.12|0
1606300950000|2020-11-25 10:42:30|4740.02|4740.02|4739.59|4739.59|4740.02|4740.02|4739.59|4739.59|0
1606300960000|2020-11-25 10:42:40|4739.29|4739.29|4738.81|4738.81|4739.29|4739.29|4738.81|4738.81|0
1606300970000|2020-11-25 10:42:50|4738.52|4738.52|4738.27|4738.27|4738.52|4738.52|4738.27|4738.27|0
1606300980000|2020-11-25 10:43:00|4738.03|4738.03|4738.03|4738.03|4738.03|4738.03|4738.03|4738.03|0
1606300990000|2020-11-25 10:43:10|4738.27|4738.27|4738.19|4738.19|4738.27|4738.27|4738.19|4738.19|0
1606301000000|2020-11-25 10:43:20|4737.97|4737.97|4737.94|4737.94|4737.97|4737.97|4737.94|4737.94|0
1606301010000|2020-11-25 10:43:30|4738.23|4738.23|4736.38|4736.38|4738.23|4738.23|4736.38|4736.38|0
1606301020000|2020-11-25 10:43:40|4736.14|4736.14|4735.48|4735.48|4736.14|4736.14|4735.48|4735.48|0
1606301030000|2020-11-25 10:43:50|4735.72|4735.72|4736.16|4736.16|4736.45|4736.45|4735.72|4735.72|0
1606301040000|2020-11-25 10:44:00|4735.87|4735.87|4734.84|4734.84|4735.87|4735.87|4734.6|4734.6|0
1606301060000|2020-11-25 10:44:20|4734.6|4734.6|4734.13|4734.13|4734.6|4734.6|4734.13|4734.13|0
1606301070000|2020-11-25 10:44:30|4734.14|4734.14|4734.16|4734.16|4734.16|4734.16|4734.14|4734.14|0
1606301080000|2020-11-25 10:44:40|4733.92|4733.92|4734.82|4734.82|4734.82|4734.82|4733.92|4733.92|0
1606301090000|2020-11-25 10:44:50|4734.6|4734.6|4737.71|4737.71|4737.71|4737.71|4734.6|4734.6|0
1606301100000|2020-11-25 10:45:00|4738.01|4738.01|4738.01|4738.01|4738.01|4738.01|4738.01|4738.01|0
1606301110000|2020-11-25 10:45:10|4737.71|4737.71|4739.1|4739.1|4739.1|4739.1|4737.71|4737.71|0
1606301120000|2020-11-25 10:45:20|4739.68|4739.68|4739.9|4739.9|4739.9|4739.9|4739.68|4739.68|0
1606301130000|2020-11-25 10:45:30|4739.02|4739.02|4738.81|4738.81|4739.02|4739.02|4738.81|4738.81|0
1606301150000|2020-11-25 10:45:50|4738.56|4738.56|4737.84|4737.84|4738.56|4738.56|4737.84|4737.84|0
1606301160000|2020-11-25 10:46:00|4738.32|4738.32|4738.32|4738.32|4738.32|4738.32|4738.32|4738.32|0
1606301170000|2020-11-25 10:46:10|4738.61|4738.61|4740.51|4740.51|4740.51|4740.51|4738.61|4738.61|0
1606301180000|2020-11-25 10:46:20|4740.95|4740.95|4741.24|4741.24|4741.24|4741.24|4740.95|4740.95|0
1606301190000|2020-11-25 10:46:30|4740.76|4740.76|4740.32|4740.32|4740.76|4740.76|4740.32|4740.32|0
1606301200000|2020-11-25 10:46:40|4740.08|4740.08|4739.49|4739.49|4740.08|4740.08|4739.49|4739.49|0
1606301210000|2020-11-25 10:46:50|4739.27|4739.27|4741.08|4741.08|4741.08|4741.08|4739.27|4739.27|0
1606301220000|2020-11-25 10:47:00|4742.83|4742.83|4742.53|4742.53|4742.83|4742.83|4742.53|4742.53|0
1606301230000|2020-11-25 10:47:10|4742.1|4742.1|4740.78|4740.78|4742.1|4742.1|4740.78|4740.78|0
1606301240000|2020-11-25 10:47:20|4741.59|4741.59|4741.59|4741.59|4741.59|4741.59|4741.59|4741.59|0
1606301260000|2020-11-25 10:47:40|4741.88|4741.88|4742.61|4742.61|4742.61|4742.61|4741.88|4741.88|0
1606301270000|2020-11-25 10:47:50|4742.12|4742.12|4741.59|4741.59|4742.12|4742.12|4741.59|4741.59|0
1606301280000|2020-11-25 10:48:00|4741.29|4741.29|4741.59|4741.59|4741.59|4741.59|4741.29|4741.29|0
1606301290000|2020-11-25 10:48:10|4741.83|4741.83|4742.42|4742.42|4742.66|4742.66|4741.83|4741.83|0
1606301320000|2020-11-25 10:48:40|4741.83|4741.83|4741.83|4741.83|4741.83|4741.83|4741.83|4741.83|0
1606301330000|2020-11-25 10:48:50|4741.5|4741.5|4741.13|4741.13|4741.61|4741.61|4741.02|4741.02|0
1606301340000|2020-11-25 10:49:00|4740.16|4740.16|4740.06|4740.06|4740.16|4740.16|4739.84|4739.84|0
1606301370000|2020-11-25 10:49:30|4740.54|4740.54|4740.83|4740.83|4740.83|4740.83|4740.54|4740.54|0
1606301380000|2020-11-25 10:49:40|4741.42|4741.42|4741.13|4741.13|4741.42|4741.42|4741.13|4741.13|0
1606301390000|2020-11-25 10:49:50|4741.34|4741.34|4741.45|4741.45|4741.56|4741.56|4741.34|4741.34|0
1606301400000|2020-11-25 10:50:00|4741.16|4741.16|4740.98|4740.98|4741.16|4741.16|4740.76|4740.76|0
1606301410000|2020-11-25 10:50:10|4740.49|4740.49|4739.74|4739.74|4740.49|4740.49|4739.74|4739.74|0
1606301420000|2020-11-25 10:50:20|4739.52|4739.52|4739.45|4739.45|4739.66|4739.66|4739.23|4739.23|0
1606301430000|2020-11-25 10:50:30|4738.96|4738.96|4738.96|4738.96|4738.96|4738.96|4738.96|4738.96|0
1606301450000|2020-11-25 10:50:50|4738.99|4738.99|4739.35|4739.35|4739.35|4739.35|4738.99|4738.99|0
1606301460000|2020-11-25 10:51:00|4739|4739|4739.13|4739.13|4739.13|4739.13|4738.89|4738.89|0
1606301470000|2020-11-25 10:51:10|4738.91|4738.91|4738.91|4738.91|4738.91|4738.91|4738.42|4738.42|0
1606301480000|2020-11-25 10:51:20|4738.32|4738.32|4737.44|4737.44|4738.32|4738.32|4737.44|4737.44|0
1606301500000|2020-11-25 10:51:40|4737.98|4737.98|4738.76|4738.76|4738.76|4738.76|4737.98|4737.98|0
1606301510000|2020-11-25 10:51:50|4738.54|4738.54|4738.54|4738.54|4738.54|4738.54|4738.54|4738.54|0
1606301520000|2020-11-25 10:52:00|4738.05|4738.05|4738.05|4738.05|4738.05|4738.05|4738.05|4738.05|0
1606301530000|2020-11-25 10:52:10|4739.47|4739.47|4737.93|4737.93|4739.71|4739.71|4737.93|4737.93|0
1606301540000|2020-11-25 10:52:20|4738.17|4738.17|4740.65|4740.65|4740.65|4740.65|4737.93|4737.93|0
1606301550000|2020-11-25 10:52:30|4739.73|4739.73|4739.95|4739.95|4739.95|4739.95|4739.12|4739.12|0
1606301560000|2020-11-25 10:52:40|4740.19|4740.19|4739.84|4739.84|4740.19|4740.19|4739.84|4739.84|0
1606301570000|2020-11-25 10:52:50|4740.13|4740.13|4739.84|4739.84|4740.38|4740.38|4739.84|4739.84|0
1606301580000|2020-11-25 10:53:00|4739.55|4739.55|4738.68|4738.68|4739.55|4739.55|4738.68|4738.68|0
1606301590000|2020-11-25 10:53:10|4738.44|4738.44|4736.57|4736.57|4738.44|4738.44|4736.57|4736.57|0
1606301600000|2020-11-25 10:53:20|4736.53|4736.53|4734.09|4734.09|4736.53|4736.53|4732.92|4732.92|0
1606301610000|2020-11-25 10:53:30|4733.51|4733.51|4731.2|4731.2|4734.24|4734.24|4731.2|4731.2|0
1606301640000|2020-11-25 10:54:00|4731.44|4731.44|4731.44|4731.44|4731.44|4731.44|4731.44|4731.44|0
1606301650000|2020-11-25 10:54:10|4731.73|4731.73|4731.73|4731.73|4731.73|4731.73|4731.73|4731.73|0
1606301660000|2020-11-25 10:54:20|4731.62|4731.62|4733.24|4733.24|4733.24|4733.24|4731.62|4731.62|0
1606301670000|2020-11-25 10:54:30|4733.53|4733.53|4733.53|4733.53|4733.83|4733.83|4733.24|4733.24|0
1606301680000|2020-11-25 10:54:40|4733.77|4733.77|4734.02|4734.02|4734.02|4734.02|4733.77|4733.77|0
1606301690000|2020-11-25 10:54:50|4734.35|4734.35|4734.02|4734.02|4734.35|4734.35|4734.02|4734.02|0
1606301700000|2020-11-25 10:55:00|4734.24|4734.24|4731.58|4731.58|4734.24|4734.24|4731.58|4731.58|0
1606301710000|2020-11-25 10:55:10|4730.71|4730.71|4730.22|4730.22|4730.71|4730.71|4729.93|4729.93|0
1606301720000|2020-11-25 10:55:20|4730.46|4730.46|4730.46|4730.46|4730.46|4730.46|4730.46|4730.46|0
1606301740000|2020-11-25 10:55:40|4729.88|4729.88|4730.17|4730.17|4730.17|4730.17|4729.88|4729.88|0
1606301760000|2020-11-25 10:56:00|4729.95|4729.95|4730.24|4730.24|4730.24|4730.24|4729.95|4729.95|0
1606301770000|2020-11-25 10:56:10|4730.46|4730.46|4734.21|4734.21|4734.21|4734.21|4730.17|4730.17|0
1606301780000|2020-11-25 10:56:20|4734.5|4734.5|4734.5|4734.5|4734.5|4734.5|4734.5|4734.5|0
1606301790000|2020-11-25 10:56:30|4735.16|4735.16|4732.55|4732.55|4735.16|4735.16|4732.55|4732.55|0
1606301800000|2020-11-25 10:56:40|4732.26|4732.26|4732.26|4732.26|4732.26|4732.26|4731.97|4731.97|0
1606301810000|2020-11-25 10:56:50|4732.55|4732.55|4732.8|4732.8|4732.8|4732.8|4732.55|4732.55|0
1606301820000|2020-11-25 10:57:00|4733.09|4733.09|4733.11|4733.11|4733.11|4733.11|4733.09|4733.09|0
1606301830000|2020-11-25 10:57:10|4733.59|4733.59|4733.11|4733.11|4733.59|4733.59|4732.82|4732.82|0
1606301860000|2020-11-25 10:57:40|4733.41|4733.41|4733.41|4733.41|4733.41|4733.41|4733.41|4733.41|0
1606301870000|2020-11-25 10:57:50|4733.65|4733.65|4735.04|4735.04|4735.04|4735.04|4733.65|4733.65|0
1606301880000|2020-11-25 10:58:00|4735.28|4735.28|4736.06|4736.06|4736.35|4736.35|4735.28|4735.28|0
1606301900000|2020-11-25 10:58:20|4735.82|4735.82|4735.82|4735.82|4735.82|4735.82|4735.82|4735.82|0
1606301910000|2020-11-25 10:58:30|4735.79|4735.79|4735.82|4735.82|4735.82|4735.82|4735.53|4735.53|0
1606301920000|2020-11-25 10:58:40|4736.12|4736.12|4736.12|4736.12|4736.12|4736.12|4736.12|4736.12|0
1606301930000|2020-11-25 10:58:50|4736.41|4736.41|4737.38|4737.38|4737.67|4737.67|4736.41|4736.41|0
1606301940000|2020-11-25 10:59:00|4737.43|4737.43|4737.72|4737.72|4737.72|4737.72|4737.43|4737.43|0
1606301950000|2020-11-25 10:59:10|4738.45|4738.45|4738.4|4738.4|4738.7|4738.7|4738.4|4738.4|0
1606301960000|2020-11-25 10:59:20|4737.92|4737.92|4737.19|4737.19|4737.92|4737.92|4737.19|4737.19|0
1606301970000|2020-11-25 10:59:30|4736.89|4736.89|4737.11|4737.11|4737.11|4737.11|4736.89|4736.89|0
1606301990000|2020-11-25 10:59:50|4736.82|4736.82|4733.34|4733.34|4736.82|4736.82|4733.34|4733.34|0
1606302000000|2020-11-25 11:00:00|4733.63|4733.63|4733.94|4733.94|4734.22|4734.22|4733.63|4733.63|0
1606302020000|2020-11-25 11:00:20|4734.23|4734.23|4736.18|4736.18|4736.18|4736.18|4734.23|4734.23|0
1606302030000|2020-11-25 11:00:30|4735.88|4735.88|4734.23|4734.23|4735.88|4735.88|4734.23|4734.23|0
1606302040000|2020-11-25 11:00:40|4733.94|4733.94|4734.67|4734.67|4734.67|4734.67|4733.94|4733.94|0
1606302060000|2020-11-25 11:01:00|4734.78|4734.78|4735.72|4735.72|4735.72|4735.72|4734.78|4734.78|0
1606302070000|2020-11-25 11:01:10|4736.3|4736.3|4736.3|4736.3|4736.3|4736.3|4736.3|4736.3|0
1606302080000|2020-11-25 11:01:20|4736.01|4736.01|4736.25|4736.25|4736.47|4736.47|4736.01|4736.01|0
1606302100000|2020-11-25 11:01:40|4735.96|4735.96|4735.96|4735.96|4735.96|4735.96|4735.96|4735.96|0
1606302110000|2020-11-25 11:01:50|4735.66|4735.66|4734.94|4734.94|4735.66|4735.66|4734.94|4734.94|0
1606302120000|2020-11-25 11:02:00|4734.72|4734.72|4733.06|4733.06|4734.72|4734.72|4732.77|4732.77|0
1606302130000|2020-11-25 11:02:10|4732.77|4732.77|4730.34|4730.34|4732.77|4732.77|4730.34|4730.34|0
1606302140000|2020-11-25 11:02:20|4730.33|4730.33|4730.33|4730.33|4730.33|4730.33|4730.33|4730.33|0
1606302160000|2020-11-25 11:02:40|4731.06|4731.06|4731.06|4731.06|4731.3|4731.3|4731.06|4731.06|0
1606302170000|2020-11-25 11:02:50|4731.08|4731.08|4731.08|4731.08|4731.08|4731.08|4731.08|4731.08|0
1606302180000|2020-11-25 11:03:00|4731.37|4731.37|4731.86|4731.86|4731.86|4731.86|4731.37|4731.37|0
1606302190000|2020-11-25 11:03:10|4732.1|4732.1|4732.54|4732.54|4732.76|4732.76|4732.1|4732.1|0
1606302200000|2020-11-25 11:03:20|4732.83|4732.83|4732.54|4732.54|4732.83|4732.83|4732.54|4732.54|0
1606302210000|2020-11-25 11:03:30|4732.05|4732.05|4731.01|4731.01|4732.05|4732.05|4731.01|4731.01|0
1606302220000|2020-11-25 11:03:40|4730.71|4730.71|4728.93|4728.93|4730.71|4730.71|4728.93|4728.93|0
1606302230000|2020-11-25 11:03:50|4728.64|4728.64|4728.93|4728.93|4728.93|4728.93|4728.64|4728.64|0
1606302250000|2020-11-25 11:04:10|4729.66|4729.66|4729.88|4729.88|4729.88|4729.88|4729.66|4729.66|0
1606302300000|2020-11-25 11:05:00|4730.17|4730.17|4730.39|4730.39|4730.39|4730.39|4730.17|4730.17|0
1606302310000|2020-11-25 11:05:10|4730.88|4730.88|4732|4732|4732|4732|4730.88|4730.88|0
1606302320000|2020-11-25 11:05:20|4732.22|4732.22|4733.7|4733.7|4733.7|4733.7|4732.22|4732.22|0
1606302330000|2020-11-25 11:05:30|4733.22|4733.22|4732.63|4732.63|4733.22|4733.22|4732.63|4732.63|0
1606302340000|2020-11-25 11:05:40|4731.61|4731.61|4728.67|4728.67|4731.61|4731.61|4728.67|4728.67|0
1606302350000|2020-11-25 11:05:50|4728.99|4728.99|4727.39|4727.39|4728.99|4728.99|4727.39|4727.39|0
1606302360000|2020-11-25 11:06:00|4727.87|4727.87|4727.87|4727.87|4727.87|4727.87|4727.87|4727.87|0
1606302370000|2020-11-25 11:06:10|4727.82|4727.82|4727.82|4727.82|4727.82|4727.82|4727.82|4727.82|0
1606302380000|2020-11-25 11:06:20|4726.99|4726.99|4727.33|4727.33|4727.33|4727.33|4726.99|4726.99|0
1606302390000|2020-11-25 11:06:30|4727.63|4727.63|4727.09|4727.09|4727.63|4727.63|4727.09|4727.09|0
1606302400000|2020-11-25 11:06:40|4727.39|4727.39|4727.39|4727.39|4727.39|4727.39|4727.39|4727.39|0
1606302410000|2020-11-25 11:06:50|4727.14|4727.14|4724.44|4724.44|4727.14|4727.14|4724.44|4724.44|0
1606302420000|2020-11-25 11:07:00|4723.78|4723.78|4723.7|4723.7|4723.78|4723.78|4723.49|4723.49|0
1606302430000|2020-11-25 11:07:10|4723.41|4723.41|4723.41|4723.41|4723.41|4723.41|4723.41|4723.41|0
1606302440000|2020-11-25 11:07:20|4723.84|4723.84|4724.14|4724.14|4724.14|4724.14|4723.84|4723.84|0
1606302450000|2020-11-25 11:07:30|4725.89|4725.89|4727.22|4727.22|4727.22|4727.22|4725.6|4725.6|0
1606302460000|2020-11-25 11:07:40|4727.66|4727.66|4729.46|4729.46|4729.99|4729.99|4727.66|4727.66|0
1606302470000|2020-11-25 11:07:50|4729.16|4729.16|4730.29|4730.29|4730.29|4730.29|4729.16|4729.16|0
1606302480000|2020-11-25 11:08:00|4729.99|4729.99|4729.99|4729.99|4729.99|4729.99|4729.99|4729.99|0
1606302490000|2020-11-25 11:08:10|4729.56|4729.56|4727.41|4727.41|4729.56|4729.56|4727.41|4727.41|0
1606302500000|2020-11-25 11:08:20|4727.71|4727.71|4728|4728|4728|4728|4727.71|4727.71|0
1606302510000|2020-11-25 11:08:30|4728.24|4728.24|4728.53|4728.53|4728.53|4728.53|4728.24|4728.24|0
1606302530000|2020-11-25 11:08:50|4728.32|4728.32|4728.32|4728.32|4728.32|4728.32|4728.32|4728.32|0
1606302540000|2020-11-25 11:09:00|4728.02|4728.02|4727.34|4727.34|4728.02|4728.02|4727.34|4727.34|0
1606302550000|2020-11-25 11:09:10|4727.56|4727.56|4727.56|4727.56|4727.56|4727.56|4727.56|4727.56|0
1606302560000|2020-11-25 11:09:20|4727.78|4727.78|4729.24|4729.24|4729.24|4729.24|4727.78|4727.78|0
1606302570000|2020-11-25 11:09:30|4729.53|4729.53|4729.77|4729.77|4729.77|4729.77|4729.53|4729.53|0
1606302580000|2020-11-25 11:09:40|4729.56|4729.56|4729|4729|4729.77|4729.77|4729|4729|0
1606302590000|2020-11-25 11:09:50|4728.56|4728.56|4728.85|4728.85|4728.85|4728.85|4728.56|4728.56|0
1606302600000|2020-11-25 11:10:00|4728.56|4728.56|4728.56|4728.56|4728.56|4728.56|4728.56|4728.56|0
1606302640000|2020-11-25 11:10:40|4728.27|4728.27|4727.68|4727.68|4728.27|4728.27|4727.57|4727.57|0
1606302650000|2020-11-25 11:10:50|4728.63|4728.63|4728.63|4728.63|4728.63|4728.63|4728.63|4728.63|0
1606302660000|2020-11-25 11:11:00|4728.92|4728.92|4729.7|4729.7|4729.7|4729.7|4728.92|4728.92|0
1606302670000|2020-11-25 11:11:10|4729.94|4729.94|4729.94|4729.94|4729.94|4729.94|4729.94|4729.94|0
1606302700000|2020-11-25 11:11:40|4730.43|4730.43|4733.08|4733.08|4733.08|4733.08|4730.43|4730.43|0
1606302710000|2020-11-25 11:11:50|4733.38|4733.38|4733.38|4733.38|4733.38|4733.38|4733.38|4733.38|0
1606302720000|2020-11-25 11:12:00|4733.86|4733.86|4734.15|4734.15|4734.15|4734.15|4733.86|4733.86|0
1606302730000|2020-11-25 11:12:10|4734.37|4734.37|4734.08|4734.08|4734.67|4734.67|4734.08|4734.08|0
1606302740000|2020-11-25 11:12:20|4733.79|4733.79|4732.89|4732.89|4733.79|4733.79|4732.89|4732.89|0
1606302750000|2020-11-25 11:12:30|4733.18|4733.18|4733.18|4733.18|4733.18|4733.18|4733.18|4733.18|0
1606302760000|2020-11-25 11:12:40|4733.47|4733.47|4733.84|4733.84|4733.84|4733.84|4733.18|4733.18|0
1606302770000|2020-11-25 11:12:50|4733.4|4733.4|4733.4|4733.4|4733.4|4733.4|4733.4|4733.4|0
1606302780000|2020-11-25 11:13:00|4732.89|4732.89|4732.88|4732.88|4732.92|4732.92|4732.88|4732.88|0
1606302790000|2020-11-25 11:13:10|4732.66|4732.66|4732.66|4732.66|4732.66|4732.66|4732.37|4732.37|0
1606302810000|2020-11-25 11:13:30|4733.32|4733.32|4733.32|4733.32|4733.32|4733.32|4733.32|4733.32|0
1606302830000|2020-11-25 11:13:50|4733.61|4733.61|4735.56|4735.56|4735.56|4735.56|4733.61|4733.61|0
1606302840000|2020-11-25 11:14:00|4735.85|4735.85|4735.56|4735.56|4735.85|4735.85|4735.56|4735.56|0
1606302850000|2020-11-25 11:14:10|4734.85|4734.85|4734.07|4734.07|4734.85|4734.85|4734.07|4734.07|0
1606302860000|2020-11-25 11:14:20|4734.32|4734.32|4734.32|4734.32|4734.32|4734.32|4734.32|4734.32|0
1606302880000|2020-11-25 11:14:40|4734.56|4734.56|4734.56|4734.56|4734.56|4734.56|4734.56|4734.56|0
1606302890000|2020-11-25 11:14:50|4734.85|4734.85|4734.85|4734.85|4734.85|4734.85|4734.85|4734.85|0
1606302900000|2020-11-25 11:15:00|4734.56|4734.56|4735.04|4735.04|4735.04|4735.04|4734.56|4734.56|0
1606302910000|2020-11-25 11:15:10|4735.29|4735.29|4735.04|4735.04|4735.29|4735.29|4735.04|4735.04|0
1606302920000|2020-11-25 11:15:20|4734.12|4734.12|4733.53|4733.53|4734.12|4734.12|4733.53|4733.53|0
1606302940000|2020-11-25 11:15:40|4733.02|4733.02|4732.62|4732.62|4733.02|4733.02|4732.51|4732.51|0
1606302950000|2020-11-25 11:15:50|4732.95|4732.95|4732.46|4732.46|4732.95|4732.95|4732.46|4732.46|0
1606302960000|2020-11-25 11:16:00|4732.5|4732.5|4731.24|4731.24|4732.5|4732.5|4731.24|4731.24|0
1606302970000|2020-11-25 11:16:10|4731|4731|4729.53|4729.53|4731|4731|4729.53|4729.53|0
1606302980000|2020-11-25 11:16:20|4730.6|4730.6|4730.82|4730.82|4730.82|4730.82|4730.6|4730.6|0
1606303000000|2020-11-25 11:16:40|4731.41|4731.41|4731.79|4731.79|4731.99|4731.99|4731.09|4731.09|0
1606303010000|2020-11-25 11:16:50|4731.07|4731.07|4730.61|4730.61|4731.07|4731.07|4730.61|4730.61|0
1606303020000|2020-11-25 11:17:00|4730.39|4730.39|4729.8|4729.8|4730.39|4730.39|4729.69|4729.69|0
1606303030000|2020-11-25 11:17:10|4730.04|4730.04|4730.34|4730.34|4730.34|4730.34|4730.04|4730.04|0
1606303040000|2020-11-25 11:17:20|4730.92|4730.92|4730.92|4730.92|4730.92|4730.92|4730.92|4730.92|0
1606303050000|2020-11-25 11:17:30|4730.68|4730.68|4730.92|4730.92|4731.16|4731.16|4730.68|4730.68|0
1606303060000|2020-11-25 11:17:40|4730.63|4730.63|4730.63|4730.63|4730.63|4730.63|4730.63|4730.63|0
1606303070000|2020-11-25 11:17:50|4730.34|4730.34|4729.87|4729.87|4730.34|4730.34|4729.87|4729.87|0
1606303080000|2020-11-25 11:18:00|4730.31|4730.31|4730.31|4730.31|4730.31|4730.31|4730.31|4730.31|0
1606303090000|2020-11-25 11:18:10|4729.87|4729.87|4729.87|4729.87|4729.87|4729.87|4729.87|4729.87|0
1606303100000|2020-11-25 11:18:20|4730.17|4730.17|4730.17|4730.17|4730.17|4730.17|4730.17|4730.17|0
1606303120000|2020-11-25 11:18:40|4730.14|4730.14|4730.66|4730.66|4730.66|4730.66|4730.14|4730.14|0
1606303130000|2020-11-25 11:18:50|4730.9|4730.9|4730.9|4730.9|4730.9|4730.9|4730.9|4730.9|0
1606303140000|2020-11-25 11:19:00|4731.19|4731.19|4731.22|4731.22|4731.22|4731.22|4731.19|4731.19|0
1606303150000|2020-11-25 11:19:10|4731.51|4731.51|4732.97|4732.97|4732.97|4732.97|4731.51|4731.51|0
1606303160000|2020-11-25 11:19:20|4732|4732|4731.94|4731.94|4732.22|4732.22|4731.92|4731.92|0
1606303170000|2020-11-25 11:19:30|4732.23|4732.23|4732.23|4732.23|4732.23|4732.23|4732.23|4732.23|0
1606303190000|2020-11-25 11:19:50|4732.77|4732.77|4733.5|4733.5|4733.5|4733.5|4732.77|4732.77|0
1606303200000|2020-11-25 11:20:00|4733.47|4733.47|4733.45|4733.45|4733.47|4733.47|4733.45|4733.45|0
1606303210000|2020-11-25 11:20:10|4733.69|4733.69|4733.34|4733.34|4733.69|4733.69|4733.34|4733.34|0
1606303220000|2020-11-25 11:20:20|4733.45|4733.45|4734.71|4734.71|4734.71|4734.71|4733.45|4733.45|0
1606303250000|2020-11-25 11:20:50|4735|4735|4735.22|4735.22|4735.22|4735.22|4735|4735|0
1606303270000|2020-11-25 11:21:10|4735.46|4735.46|4735.46|4735.46|4735.46|4735.46|4735.46|4735.46|0
1606303280000|2020-11-25 11:21:20|4735.22|4735.22|4734.46|4734.46|4735.22|4735.22|4734.46|4734.46|0
1606303290000|2020-11-25 11:21:30|4734.68|4734.68|4734.46|4734.46|4734.68|4734.68|4734.46|4734.46|0
1606303300000|2020-11-25 11:21:40|4733.88|4733.88|4733.88|4733.88|4733.88|4733.88|4733.88|4733.88|0
1606303310000|2020-11-25 11:21:50|4733.99|4733.99|4733.93|4733.93|4734.15|4734.15|4733.93|4733.93|0
1606303320000|2020-11-25 11:22:00|4734.17|4734.17|4732.44|4732.44|4734.17|4734.17|4732.44|4732.44|0
1606303330000|2020-11-25 11:22:10|4732.15|4732.15|4733.47|4733.47|4733.47|4733.47|4732.15|4732.15|0
1606303360000|2020-11-25 11:22:40|4733.53|4733.53|4733.53|4733.53|4733.53|4733.53|4733.53|4733.53|0
1606303370000|2020-11-25 11:22:50|4735.75|4735.75|4735.7|4735.7|4735.75|4735.75|4735.45|4735.45|0
1606303380000|2020-11-25 11:23:00|4735.26|4735.26|4735.26|4735.26|4735.26|4735.26|4735.26|4735.26|0
1606303390000|2020-11-25 11:23:10|4735.02|4735.02|4735.75|4735.75|4735.75|4735.75|4735.02|4735.02|0
1606303400000|2020-11-25 11:23:20|4735.45|4735.45|4734.97|4734.97|4735.45|4735.45|4734.97|4734.97|0
1606303410000|2020-11-25 11:23:30|4734.31|4734.31|4731.74|4731.74|4734.31|4734.31|4731.74|4731.74|0
1606303430000|2020-11-25 11:23:50|4731.06|4731.06|4731.01|4731.01|4731.3|4731.3|4731.01|4731.01|0
1606303440000|2020-11-25 11:24:00|4730.71|4730.71|4729.99|4729.99|4730.71|4730.71|4729.99|4729.99|0
1606303450000|2020-11-25 11:24:10|4730.21|4730.21|4730.64|4730.64|4730.69|4730.69|4730.15|4730.15|0
1606303460000|2020-11-25 11:24:20|4730.86|4730.86|4731.15|4731.15|4731.15|4731.15|4730.86|4730.86|0
1606303470000|2020-11-25 11:24:30|4731.59|4731.59|4732.18|4732.18|4732.18|4732.18|4731.59|4731.59|0
1606303490000|2020-11-25 11:24:50|4731.69|4731.69|4730.96|4730.96|4731.69|4731.69|4730.96|4730.96|0
1606303500000|2020-11-25 11:25:00|4730.66|4730.66|4730.37|4730.37|4730.66|4730.66|4730.37|4730.37|0
1606303520000|2020-11-25 11:25:20|4729.16|4729.16|4727.69|4727.69|4729.16|4729.16|4727.11|4727.11|0
1606303530000|2020-11-25 11:25:30|4727.4|4727.4|4727.16|4727.16|4727.4|4727.4|4727.16|4727.16|0
1606303550000|2020-11-25 11:25:50|4727.38|4727.38|4728.38|4728.38|4728.38|4728.38|4727.38|4727.38|0
1606303560000|2020-11-25 11:26:00|4728.86|4728.86|4728.86|4728.86|4728.86|4728.86|4728.86|4728.86|0
1606303580000|2020-11-25 11:26:20|4729.15|4729.15|4730.1|4730.1|4730.1|4730.1|4729.15|4729.15|0
1606303600000|2020-11-25 11:26:40|4730.32|4730.32|4730.63|4730.63|4730.63|4730.63|4730.32|4730.32|0
1606303610000|2020-11-25 11:26:50|4731.6|4731.6|4731.82|4731.82|4732.04|4732.04|4731.6|4731.6|0
1606303620000|2020-11-25 11:27:00|4732.55|4732.55|4734.03|4734.03|4734.03|4734.03|4732.25|4732.25|0
1606303630000|2020-11-25 11:27:10|4734.52|4734.52|4734.52|4734.52|4734.52|4734.52|4734.52|4734.52|0
1606303650000|2020-11-25 11:27:30|4734.03|4734.03|4734.79|4734.79|4734.79|4734.79|4733.81|4733.81|0
1606303660000|2020-11-25 11:27:40|4734.54|4734.54|4733.47|4733.47|4734.54|4734.54|4733.47|4733.47|0
1606303670000|2020-11-25 11:27:50|4732.6|4732.6|4731.72|4731.72|4732.6|4732.6|4731.72|4731.72|0
1606303690000|2020-11-25 11:28:10|4731.96|4731.96|4731.72|4731.72|4731.96|4731.96|4731.72|4731.72|0
1606303710000|2020-11-25 11:28:30|4731.96|4731.96|4731.4|4731.4|4732.27|4732.27|4731.4|4731.4|0
1606303720000|2020-11-25 11:28:40|4730.96|4730.96|4731.48|4731.48|4731.48|4731.48|4730.96|4730.96|0
1606303730000|2020-11-25 11:28:50|4731.18|4731.18|4731.18|4731.18|4731.18|4731.18|4731.18|4731.18|0
1606303750000|2020-11-25 11:29:10|4730.89|4730.89|4730.89|4730.89|4730.89|4730.89|4730.89|4730.89|0
1606303760000|2020-11-25 11:29:20|4730.67|4730.67|4729.94|4729.94|4730.67|4730.67|4729.94|4729.94|0
1606303770000|2020-11-25 11:29:30|4729.72|4729.72|4729.5|4729.5|4729.72|4729.72|4729.5|4729.5|0
1606303780000|2020-11-25 11:29:40|4729.8|4729.8|4729.8|4729.8|4729.8|4729.8|4729.8|4729.8|0
1606303790000|2020-11-25 11:29:50|4729.5|4729.5|4729.5|4729.5|4729.5|4729.5|4729.5|4729.5|0
1606303810000|2020-11-25 11:30:10|4729.21|4729.21|4728.85|4728.85|4729.5|4729.5|4728.55|4728.55|0
1606303830000|2020-11-25 11:30:30|4727.28|4727.28|4726.64|4726.64|4727.28|4727.28|4726.64|4726.64|0
1606303840000|2020-11-25 11:30:40|4726.88|4726.88|4726.66|4726.66|4726.88|4726.88|4726.66|4726.66|0
1606303850000|2020-11-25 11:30:50|4726.77|4726.77|4726.88|4726.88|4726.88|4726.88|4726.66|4726.66|0
1606303860000|2020-11-25 11:31:00|4727.1|4727.1|4728.1|4728.1|4728.1|4728.1|4727.1|4727.1|0
1606303870000|2020-11-25 11:31:10|4728.58|4728.58|4729.61|4729.61|4729.61|4729.61|4728.58|4728.58|0
1606303880000|2020-11-25 11:31:20|4729.9|4729.9|4730.19|4730.19|4730.19|4730.19|4729.9|4729.9|0
1606303890000|2020-11-25 11:31:30|4730.48|4730.48|4730.19|4730.19|4730.48|4730.48|4730.19|4730.19|0
1606303900000|2020-11-25 11:31:40|4729.7|4729.7|4729.7|4729.7|4729.7|4729.7|4729.7|4729.7|0
1606303910000|2020-11-25 11:31:50|4729.41|4729.41|4728.05|4728.05|4729.41|4729.41|4728.05|4728.05|0
1606303920000|2020-11-25 11:32:00|4726.66|4726.66|4726.08|4726.08|4726.66|4726.66|4726.08|4726.08|0
1606303930000|2020-11-25 11:32:10|4726.37|4726.37|4727.25|4727.25|4727.25|4727.25|4726.37|4726.37|0
1606303960000|2020-11-25 11:32:40|4726.76|4726.76|4726.76|4726.76|4726.76|4726.76|4726.76|4726.76|0
1606303970000|2020-11-25 11:32:50|4727.49|4727.49|4726.27|4726.27|4727.49|4727.49|4726.27|4726.27|0
1606303980000|2020-11-25 11:33:00|4725.84|4725.84|4725.83|4725.83|4725.84|4725.84|4725.83|4725.83|0
1606304000000|2020-11-25 11:33:20|4724.95|4724.95|4724.25|4724.25|4724.95|4724.95|4724.25|4724.25|0
1606304010000|2020-11-25 11:33:30|4723.96|4723.96|4724.54|4724.54|4724.54|4724.54|4723.96|4723.96|0
1606304020000|2020-11-25 11:33:40|4724.3|4724.3|4724.3|4724.3|4724.3|4724.3|4724.3|4724.3|0
1606304030000|2020-11-25 11:33:50|4724.01|4724.01|4724.01|4724.01|4724.01|4724.01|4724.01|4724.01|0
1606304040000|2020-11-25 11:34:00|4723.71|4723.71|4723.71|4723.71|4723.71|4723.71|4723.71|4723.71|0
1606304050000|2020-11-25 11:34:10|4723.7|4723.7|4725.21|4725.21|4725.21|4725.21|4723.7|4723.7|0
1606304060000|2020-11-25 11:34:20|4724.92|4724.92|4724.92|4724.92|4724.92|4724.92|4724.92|4724.92|0
1606304070000|2020-11-25 11:34:30|4725.16|4725.16|4725.91|4725.91|4725.91|4725.91|4724.67|4724.67|0
1606304080000|2020-11-25 11:34:40|4726.13|4726.13|4727.71|4727.71|4727.93|4727.93|4726.13|4726.13|0
1606304090000|2020-11-25 11:34:50|4727.49|4727.49|4727.2|4727.2|4727.49|4727.49|4726.47|4726.47|0
1606304100000|2020-11-25 11:35:00|4727.42|4727.42|4727.42|4727.42|4727.42|4727.42|4727.42|4727.42|0
1606304110000|2020-11-25 11:35:10|4728.14|4728.14|4728.14|4728.14|4728.14|4728.14|4727.85|4727.85|0
1606304120000|2020-11-25 11:35:20|4728.58|4728.58|4728.8|4728.8|4728.8|4728.8|4728.58|4728.58|0
1606304130000|2020-11-25 11:35:30|4728.47|4728.47|4728.47|4728.47|4728.47|4728.47|4728.47|4728.47|0
1606304150000|2020-11-25 11:35:50|4727.83|4727.83|4727.61|4727.61|4727.83|4727.83|4727.61|4727.61|0
1606304160000|2020-11-25 11:36:00|4727.07|4727.07|4724.68|4724.68|4727.07|4727.07|4724.68|4724.68|0
1606304170000|2020-11-25 11:36:10|4724.57|4724.57|4723.62|4723.62|4724.57|4724.57|4723.62|4723.62|0
1606304180000|2020-11-25 11:36:20|4723.32|4723.32|4722.84|4722.84|4723.32|4723.32|4722.84|4722.84|0
1606304190000|2020-11-25 11:36:30|4723.08|4723.08|4723.3|4723.3|4723.3|4723.3|4723.08|4723.08|0
1606304210000|2020-11-25 11:36:50|4723.59|4723.59|4723.59|4723.59|4723.59|4723.59|4723.59|4723.59|0
1606304220000|2020-11-25 11:37:00|4723.3|4723.3|4723.3|4723.3|4723.3|4723.3|4723.3|4723.3|0
1606304230000|2020-11-25 11:37:10|4723.25|4723.25|4721.72|4721.72|4723.25|4723.25|4721.72|4721.72|0
1606304240000|2020-11-25 11:37:20|4721.42|4721.42|4720.99|4720.99|4721.42|4721.42|4720.55|4720.55|0
1606304250000|2020-11-25 11:37:30|4720.06|4720.06|4719.21|4719.21|4720.06|4720.06|4719.21|4719.21|0
1606304260000|2020-11-25 11:37:40|4719.5|4719.5|4719.27|4719.27|4719.5|4719.5|4719.27|4719.27|0
1606304280000|2020-11-25 11:38:00|4719.49|4719.49|4718.66|4718.66|4719.73|4719.73|4718.44|4718.44|0
1606304290000|2020-11-25 11:38:10|4718.9|4718.9|4718.63|4718.63|4718.9|4718.9|4718.39|4718.39|0
1606304300000|2020-11-25 11:38:20|4718.88|4718.88|4718.53|4718.53|4719.12|4719.12|4718.53|4718.53|0
1606304310000|2020-11-25 11:38:30|4717.81|4717.81|4714.91|4714.91|4717.81|4717.81|4714.91|4714.91|0
1606304320000|2020-11-25 11:38:40|4714.61|4714.61|4713.69|4713.69|4714.61|4714.61|4713.47|4713.47|0
1606304330000|2020-11-25 11:38:50|4713.66|4713.66|4714.96|4714.96|4715.03|4715.03|4713.66|4713.66|0
1606304340000|2020-11-25 11:39:00|4713.89|4713.89|4713.89|4713.89|4713.89|4713.89|4713.89|4713.89|0
1606304350000|2020-11-25 11:39:10|4713.6|4713.6|4713.17|4713.17|4713.6|4713.6|4713.16|4713.16|0
1606304360000|2020-11-25 11:39:20|4713.39|4713.39|4713.39|4713.39|4713.39|4713.39|4713.39|4713.39|0
1606304370000|2020-11-25 11:39:30|4713.87|4713.87|4714.85|4714.85|4715.19|4715.19|4713.87|4713.87|0
1606304380000|2020-11-25 11:39:40|4715.38|4715.38|4715.68|4715.68|4715.68|4715.68|4715.38|4715.38|0
1606304390000|2020-11-25 11:39:50|4715.43|4715.43|4715.43|4715.43|4715.43|4715.43|4715.43|4715.43|0
1606304400000|2020-11-25 11:40:00|4715.87|4715.87|4716.38|4716.38|4716.38|4716.38|4715.87|4715.87|0
1606304410000|2020-11-25 11:40:10|4716.39|4716.39|4716.09|4716.09|4716.39|4716.39|4716.09|4716.09|0
1606304420000|2020-11-25 11:40:20|4715.58|4715.58|4715.58|4715.58|4715.58|4715.58|4715.58|4715.58|0
1606304430000|2020-11-25 11:40:30|4715.82|4715.82|4714.7|4714.7|4715.91|4715.91|4714.7|4714.7|0
1606304440000|2020-11-25 11:40:40|4714.26|4714.26|4711.25|4711.25|4714.26|4714.26|4710.78|4710.78|0
1606304450000|2020-11-25 11:40:50|4711|4711|4710.54|4710.54|4711|4711|4710.54|4710.54|0
1606304460000|2020-11-25 11:41:00|4710.78|4710.78|4712.29|4712.29|4712.29|4712.29|4710.54|4710.54|0
1606304470000|2020-11-25 11:41:10|4711.41|4711.41|4712|4712|4712|4712|4711.41|4711.41|0
1606304480000|2020-11-25 11:41:20|4712.24|4712.24|4712.24|4712.24|4712.24|4712.24|4712.24|4712.24|0
1606304490000|2020-11-25 11:41:30|4711.66|4711.66|4711.36|4711.36|4711.66|4711.66|4711.36|4711.36|0
1606304500000|2020-11-25 11:41:40|4711.95|4711.95|4711.88|4711.88|4712.17|4712.17|4711.88|4711.88|0
1606304520000|2020-11-25 11:42:00|4712.17|4712.17|4710.39|4710.39|4712.39|4712.39|4710.1|4710.1|0
1606304530000|2020-11-25 11:42:10|4710.1|4710.1|4710.1|4710.1|4710.1|4710.1|4710.1|4710.1|0
1606304540000|2020-11-25 11:42:20|4709.85|4709.85|4709.16|4709.16|4709.85|4709.85|4709.12|4709.12|0
1606304550000|2020-11-25 11:42:30|4709.59|4709.59|4710.67|4710.67|4710.67|4710.67|4709.59|4709.59|0
1606304560000|2020-11-25 11:42:40|4710.88|4710.88|4711.3|4711.3|4711.59|4711.59|4710.88|4710.88|0
1606304570000|2020-11-25 11:42:50|4711|4711|4709.4|4709.4|4711|4711|4709.4|4709.4|0
1606304580000|2020-11-25 11:43:00|4708.74|4708.74|4708.74|4708.74|4708.74|4708.74|4708.74|4708.74|0
1606304590000|2020-11-25 11:43:10|4708.25|4708.25|4707.67|4707.67|4708.25|4708.25|4707.67|4707.67|0
1606304600000|2020-11-25 11:43:20|4707.45|4707.45|4706.96|4706.96|4707.45|4707.45|4706.96|4706.96|0
1606304610000|2020-11-25 11:43:30|4706.99|4706.99|4706.53|4706.53|4706.99|4706.99|4706.53|4706.53|0
1606304630000|2020-11-25 11:43:50|4706.23|4706.23|4706.23|4706.23|4706.23|4706.23|4706.23|4706.23|0
1606304640000|2020-11-25 11:44:00|4705.75|4705.75|4705.25|4705.25|4705.75|4705.75|4705.24|4705.24|0
1606304650000|2020-11-25 11:44:10|4704.98|4704.98|4704.91|4704.91|4704.98|4704.98|4704.18|4704.18|0
1606304670000|2020-11-25 11:44:30|4705.13|4705.13|4705.13|4705.13|4705.13|4705.13|4705.13|4705.13|0
1606304680000|2020-11-25 11:44:40|4705.24|4705.24|4707.93|4707.93|4707.93|4707.93|4704.91|4704.91|0
1606304690000|2020-11-25 11:44:50|4708.7|4708.7|4709.86|4709.86|4709.86|4709.86|4708.7|4708.7|0
1606304700000|2020-11-25 11:45:00|4710.08|4710.08|4711.06|4711.06|4711.06|4711.06|4710.08|4710.08|0
1606304710000|2020-11-25 11:45:10|4711.17|4711.17|4710.95|4710.95|4711.17|4711.17|4710.95|4710.95|0
1606304720000|2020-11-25 11:45:20|4710.66|4710.66|4710.44|4710.44|4710.66|4710.66|4710.44|4710.44|0
1606304740000|2020-11-25 11:45:40|4709.91|4709.91|4709.61|4709.61|4709.91|4709.91|4709.61|4709.61|0
1606304750000|2020-11-25 11:45:50|4709.37|4709.37|4708.84|4708.84|4709.37|4709.37|4708.84|4708.84|0
1606304760000|2020-11-25 11:46:00|4708.91|4708.91|4709.77|4709.77|4709.77|4709.77|4708.91|4708.91|0
1606304780000|2020-11-25 11:46:20|4710.07|4710.07|4710.07|4710.07|4710.07|4710.07|4710.07|4710.07|0
1606304790000|2020-11-25 11:46:30|4710.65|4710.65|4710.87|4710.87|4710.87|4710.87|4710.65|4710.65|0
1606304800000|2020-11-25 11:46:40|4710.29|4710.29|4709.77|4709.77|4710.29|4710.29|4709.77|4709.77|0
1606304820000|2020-11-25 11:47:00|4709.72|4709.72|4709.72|4709.72|4709.72|4709.72|4709.72|4709.72|0
1606304840000|2020-11-25 11:47:20|4709.42|4709.42|4706.94|4706.94|4709.42|4709.42|4706.94|4706.94|0
1606304850000|2020-11-25 11:47:30|4706.7|4706.7|4706.46|4706.46|4706.7|4706.7|4706.46|4706.46|0
1606304870000|2020-11-25 11:47:50|4705.87|4705.87|4705.86|4705.86|4705.93|4705.93|4705.86|4705.86|0
1606304880000|2020-11-25 11:48:00|4705.42|4705.42|4704.87|4704.87|4705.42|4705.42|4704.87|4704.87|0
1606304890000|2020-11-25 11:48:10|4704.57|4704.57|4704.57|4704.57|4704.57|4704.57|4704.57|4704.57|0
1606304900000|2020-11-25 11:48:20|4704.33|4704.33|4704.82|4704.82|4704.82|4704.82|4704.33|4704.33|0
1606304920000|2020-11-25 11:48:40|4705.06|4705.06|4705.66|4705.66|4705.71|4705.71|4705.06|4705.06|0
1606304930000|2020-11-25 11:48:50|4705.96|4705.96|4706.2|4706.2|4706.2|4706.2|4705.96|4705.96|0
1606304950000|2020-11-25 11:49:10|4705.42|4705.42|4705.18|4705.18|4705.42|4705.42|4705.18|4705.18|0
1606304960000|2020-11-25 11:49:20|4704.74|4704.74|4704.74|4704.74|4704.74|4704.74|4704.74|4704.74|0
1606304970000|2020-11-25 11:49:30|4704.45|4704.45|4704.45|4704.45|4704.45|4704.45|4704.45|4704.45|0
1606304980000|2020-11-25 11:49:40|4704.74|4704.74|4704.74|4704.74|4704.98|4704.98|4704.74|4704.74|0
1606304990000|2020-11-25 11:49:50|4705.03|4705.03|4704.45|4704.45|4705.03|4705.03|4704.45|4704.45|0
1606305000000|2020-11-25 11:50:00|4705.03|4705.03|4705.03|4705.03|4705.03|4705.03|4705.03|4705.03|0
1606305010000|2020-11-25 11:50:10|4705.33|4705.33|4706.25|4706.25|4706.25|4706.25|4705.33|4705.33|0
1606305020000|2020-11-25 11:50:20|4706.22|4706.22|4706.22|4706.22|4706.22|4706.22|4706.22|4706.22|0
1606305030000|2020-11-25 11:50:30|4705.79|4705.79|4704.47|4704.47|4705.79|4705.79|4704.47|4704.47|0
1606305040000|2020-11-25 11:50:40|4704.43|4704.43|4704.14|4704.14|4704.43|4704.43|4704.14|4704.14|0
1606305050000|2020-11-25 11:50:50|4703.85|4703.85|4703.85|4703.85|4703.85|4703.85|4703.85|4703.85|0
1606305060000|2020-11-25 11:51:00|4703.84|4703.84|4704.87|4704.87|4704.87|4704.87|4703.84|4703.84|0
1606305070000|2020-11-25 11:51:10|4705.45|4705.45|4705.89|4705.89|4705.89|4705.89|4705.45|4705.45|0
1606305080000|2020-11-25 11:51:20|4706.18|4706.18|4706.94|4706.94|4706.94|4706.94|4706.18|4706.18|0
1606305090000|2020-11-25 11:51:30|4707.23|4707.23|4707.69|4707.69|4707.69|4707.69|4707.23|4707.23|0
1606305120000|2020-11-25 11:52:00|4707.98|4707.98|4708.66|4708.66|4708.66|4708.66|4707.98|4707.98|0
1606305130000|2020-11-25 11:52:10|4708.88|4708.88|4709.37|4709.37|4709.37|4709.37|4708.88|4708.88|0
1606305140000|2020-11-25 11:52:20|4709.95|4709.95|4709.95|4709.95|4709.95|4709.95|4709.95|4709.95|0
1606305160000|2020-11-25 11:52:40|4710.25|4710.25|4710.98|4710.98|4710.98|4710.98|4710.25|4710.25|0
1606305170000|2020-11-25 11:52:50|4710.94|4710.94|4710.94|4710.94|4710.94|4710.94|4710.94|4710.94|0
1606305180000|2020-11-25 11:53:00|4711.23|4711.23|4710.79|4710.79|4711.23|4711.23|4710.79|4710.79|0
1606305190000|2020-11-25 11:53:10|4711.96|4711.96|4712.98|4712.98|4712.98|4712.98|4711.96|4711.96|0
1606305200000|2020-11-25 11:53:20|4713.22|4713.22|4713.22|4713.22|4713.22|4713.22|4713.22|4713.22|0
1606305220000|2020-11-25 11:53:40|4713.47|4713.47|4713.17|4713.17|4713.47|4713.47|4713.17|4713.17|0
1606305230000|2020-11-25 11:53:50|4713.47|4713.47|4713.5|4713.5|4713.5|4713.5|4713.47|4713.47|0
1606305240000|2020-11-25 11:54:00|4714.38|4714.38|4715.88|4715.88|4715.88|4715.88|4714.38|4714.38|0
1606305250000|2020-11-25 11:54:10|4715.59|4715.59|4713.06|4713.06|4715.59|4715.59|4713.06|4713.06|0
1606305260000|2020-11-25 11:54:20|4713.35|4713.35|4713.13|4713.13|4713.35|4713.35|4713.13|4713.13|0
1606305270000|2020-11-25 11:54:30|4713.43|4713.43|4712.46|4712.46|4713.43|4713.43|4712.46|4712.46|0
1606305280000|2020-11-25 11:54:40|4712.21|4712.21|4710.31|4710.31|4712.21|4712.21|4710.31|4710.31|0
1606305290000|2020-11-25 11:54:50|4710.8|4710.8|4710.36|4710.36|4710.8|4710.8|4710.36|4710.36|0
1606305310000|2020-11-25 11:55:10|4710.6|4710.6|4710.36|4710.36|4710.6|4710.6|4710.36|4710.36|0
1606305320000|2020-11-25 11:55:20|4710.12|4710.12|4709.95|4709.95|4710.12|4710.12|4709.46|4709.46|0
1606305330000|2020-11-25 11:55:30|4709.65|4709.65|4707.64|4707.64|4709.65|4709.65|4707.64|4707.64|0
1606305340000|2020-11-25 11:55:40|4707.86|4707.86|4708.36|4708.36|4708.36|4708.36|4707.64|4707.64|0
1606305350000|2020-11-25 11:55:50|4708.12|4708.12|4708.12|4708.12|4708.12|4708.12|4708.12|4708.12|0
1606305360000|2020-11-25 11:56:00|4708.45|4708.45|4708.34|4708.34|4708.45|4708.45|4708.34|4708.34|0
1606305370000|2020-11-25 11:56:10|4708.38|4708.38|4708.6|4708.6|4708.6|4708.6|4708.38|4708.38|0
1606305380000|2020-11-25 11:56:20|4708.84|4708.84|4708.55|4708.55|4709.06|4709.06|4708.55|4708.55|0
1606305390000|2020-11-25 11:56:30|4708.26|4708.26|4708.15|4708.15|4708.26|4708.26|4707.55|4707.55|0
1606305400000|2020-11-25 11:56:40|4707.85|4707.85|4705.99|4705.99|4707.96|4707.96|4705.99|4705.99|0
1606305410000|2020-11-25 11:56:50|4705.53|4705.53|4705.77|4705.77|4705.77|4705.77|4705.53|4705.53|0
1606305420000|2020-11-25 11:57:00|4706.45|4706.45|4706.45|4706.45|4706.45|4706.45|4706.45|4706.45|0
1606305430000|2020-11-25 11:57:10|4706.02|4706.02|4706.02|4706.02|4706.02|4706.02|4706.02|4706.02|0
1606305440000|2020-11-25 11:57:20|4706.31|4706.31|4707.28|4707.28|4707.5|4707.5|4706.31|4706.31|0
1606305450000|2020-11-25 11:57:30|4707.5|4707.5|4707.79|4707.79|4707.79|4707.79|4707.5|4707.5|0
1606305460000|2020-11-25 11:57:40|4707.58|4707.58|4707.58|4707.58|4707.58|4707.58|4707.58|4707.58|0
1606305470000|2020-11-25 11:57:50|4707.87|4707.87|4708.16|4708.16|4708.16|4708.16|4707.87|4707.87|0
1606305480000|2020-11-25 11:58:00|4708.82|4708.82|4709.3|4709.3|4709.3|4709.3|4708.82|4708.82|0
1606305490000|2020-11-25 11:58:10|4709.19|4709.19|4709.35|4709.35|4709.35|4709.35|4708.84|4708.84|0
1606305500000|2020-11-25 11:58:20|4709.84|4709.84|4709.84|4709.84|4709.84|4709.84|4709.84|4709.84|0
1606305510000|2020-11-25 11:58:30|4709.79|4709.79|4709.79|4709.79|4709.79|4709.79|4709.79|4709.79|0
1606305530000|2020-11-25 11:58:50|4709.5|4709.5|4709.5|4709.5|4709.5|4709.5|4709.5|4709.5|0
1606305540000|2020-11-25 11:59:00|4709.61|4709.61|4709.5|4709.5|4709.61|4709.61|4709.5|4709.5|0
1606305550000|2020-11-25 11:59:10|4709.61|4709.61|4710.18|4710.18|4710.18|4710.18|4709.61|4709.61|0
1606305560000|2020-11-25 11:59:20|4710.64|4710.64|4710.4|4710.4|4710.88|4710.88|4710.4|4710.4|0
1606305570000|2020-11-25 11:59:30|4710.64|4710.64|4710.64|4710.64|4710.64|4710.64|4710.64|4710.64|0
1606305590000|2020-11-25 11:59:50|4710.61|4710.61|4710.59|4710.59|4710.61|4710.61|4710.59|4710.59|0
1606305600000|2020-11-25 12:00:00|4711.07|4711.07|4711.35|4711.35|4712.54|4712.54|4711.07|4711.07|0
1606305610000|2020-11-25 12:00:10|4711.46|4711.46|4709.07|4709.07|4711.46|4711.46|4709.07|4709.07|0
1606305620000|2020-11-25 12:00:20|4709.31|4709.31|4709.55|4709.55|4709.55|4709.55|4709.31|4709.31|0
1606305630000|2020-11-25 12:00:30|4709.84|4709.84|4710.92|4710.92|4710.92|4710.92|4709.6|4709.6|0
1606305640000|2020-11-25 12:00:40|4710.63|4710.63|4711.87|4711.87|4712.96|4712.96|4710.63|4710.63|0
1606305650000|2020-11-25 12:00:50|4712.67|4712.67|4712.7|4712.7|4712.7|4712.7|4712.67|4712.67|0
1606305660000|2020-11-25 12:01:00|4712.19|4712.19|4712.19|4712.19|4712.19|4712.19|4712.19|4712.19|0
1606305670000|2020-11-25 12:01:10|4711.95|4711.95|4711.95|4711.95|4712.17|4712.17|4711.95|4711.95|0
1606305680000|2020-11-25 12:01:20|4712.17|4712.17|4711.42|4711.42|4712.17|4712.17|4711.42|4711.42|0
1606305690000|2020-11-25 12:01:30|4711.63|4711.63|4712.7|4712.7|4712.7|4712.7|4711.63|4711.63|0
1606305720000|2020-11-25 12:02:00|4713|4713|4713|4713|4713|4713|4713|4713|0
1606305740000|2020-11-25 12:02:20|4713.22|4713.22|4713.51|4713.51|4713.51|4713.51|4713.22|4713.22|0
1606305750000|2020-11-25 12:02:30|4712.92|4712.92|4712.92|4712.92|4712.92|4712.92|4712.92|4712.92|0
1606305760000|2020-11-25 12:02:40|4713.22|4713.22|4713.22|4713.22|4713.22|4713.22|4713.22|4713.22|0
1606305780000|2020-11-25 12:03:00|4712.92|4712.92|4712.39|4712.39|4712.92|4712.92|4712.39|4712.39|0
1606305790000|2020-11-25 12:03:10|4712.28|4712.28|4711.63|4711.63|4712.52|4712.52|4711.63|4711.63|0
1606305800000|2020-11-25 12:03:20|4711.34|4711.34|4711.34|4711.34|4711.56|4711.56|4711.34|4711.34|0
1606305820000|2020-11-25 12:03:40|4710.9|4710.9|4712.39|4712.39|4712.39|4712.39|4710.9|4710.9|0
1606305830000|2020-11-25 12:03:50|4712.63|4712.63|4712.63|4712.63|4712.63|4712.63|4712.63|4712.63|0
1606305850000|2020-11-25 12:04:10|4712.39|4712.39|4712.39|4712.39|4712.39|4712.39|4712.39|4712.39|0
1606305860000|2020-11-25 12:04:20|4711.8|4711.8|4709.52|4709.52|4711.8|4711.8|4709.52|4709.52|0
1606305870000|2020-11-25 12:04:30|4709.03|4709.03|4708.74|4708.74|4709.03|4709.03|4708.74|4708.74|0
1606305880000|2020-11-25 12:04:40|4709.07|4709.07|4708.74|4708.74|4709.07|4709.07|4708.74|4708.74|0
1606305910000|2020-11-25 12:05:10|4708.26|4708.26|4705.29|4705.29|4708.26|4708.26|4705.29|4705.29|0
1606305920000|2020-11-25 12:05:20|4705.07|4705.07|4704.78|4704.78|4705.07|4705.07|4704.78|4704.78|0
1606305930000|2020-11-25 12:05:30|4705|4705|4704.78|4704.78|4705|4705|4704.53|4704.53|0
1606305940000|2020-11-25 12:05:40|4704.05|4704.05|4703.65|4703.65|4704.11|4704.11|4703.62|4703.62|0
1606305950000|2020-11-25 12:05:50|4703.54|4703.54|4703.54|4703.54|4703.65|4703.65|4703.54|4703.54|0
1606305960000|2020-11-25 12:06:00|4703.52|4703.52|4702.93|4702.93|4703.52|4703.52|4702.93|4702.93|0
1606305970000|2020-11-25 12:06:10|4702.92|4702.92|4703.01|4703.01|4703.01|4703.01|4702.55|4702.55|0
1606305980000|2020-11-25 12:06:20|4703.31|4703.31|4703.01|4703.01|4703.31|4703.31|4703.01|4703.01|0
1606305990000|2020-11-25 12:06:30|4702.55|4702.55|4702.31|4702.31|4702.55|4702.55|4702.02|4702.02|0
1606306000000|2020-11-25 12:06:40|4702.55|4702.55|4702.31|4702.31|4702.55|4702.55|4702.31|4702.31|0
1606306010000|2020-11-25 12:06:50|4702.02|4702.02|4702.31|4702.31|4702.31|4702.31|4702.02|4702.02|0
1606306020000|2020-11-25 12:07:00|4702.09|4702.09|4702.09|4702.09|4702.09|4702.09|4702.09|4702.09|0
1606306030000|2020-11-25 12:07:10|4702.38|4702.38|4702.38|4702.38|4702.38|4702.38|4702.38|4702.38|0
1606306040000|2020-11-25 12:07:20|4702.41|4702.41|4702.63|4702.63|4702.63|4702.63|4702.41|4702.41|0
1606306050000|2020-11-25 12:07:30|4702.85|4702.85|4703.2|4703.2|4703.2|4703.2|4702.63|4702.63|0
1606306060000|2020-11-25 12:07:40|4703.49|4703.49|4703.49|4703.49|4703.49|4703.49|4703.49|4703.49|0
1606306080000|2020-11-25 12:08:00|4703.79|4703.79|4703.79|4703.79|4703.79|4703.79|4703.79|4703.79|0
1606306090000|2020-11-25 12:08:10|4704.22|4704.22|4706.88|4706.88|4706.9|4706.9|4704.22|4704.22|0
1606306100000|2020-11-25 12:08:20|4707.17|4707.17|4707.17|4707.17|4707.17|4707.17|4707.17|4707.17|0
1606306110000|2020-11-25 12:08:30|4706.36|4706.36|4705.49|4705.49|4706.36|4706.36|4705.2|4705.2|0
1606306120000|2020-11-25 12:08:40|4705.73|4705.73|4705.2|4705.2|4706.06|4706.06|4705.2|4705.2|0
1606306130000|2020-11-25 12:08:50|4705.44|4705.44|4706.27|4706.27|4706.27|4706.27|4705.44|4705.44|0
1606306140000|2020-11-25 12:09:00|4706.56|4706.56|4706.86|4706.86|4706.86|4706.86|4706.56|4706.56|0
1606306150000|2020-11-25 12:09:10|4706.27|4706.27|4706.03|4706.03|4706.36|4706.36|4706.03|4706.03|0
1606306160000|2020-11-25 12:09:20|4706.27|4706.27|4704.12|4704.12|4706.27|4706.27|4704.01|4704.01|0
1606306170000|2020-11-25 12:09:30|4704.6|4704.6|4704.49|4704.49|4704.96|4704.96|4704.25|4704.25|0
1606306180000|2020-11-25 12:09:40|4704.28|4704.28|4703.57|4703.57|4704.28|4704.28|4703.09|4703.09|0
1606306190000|2020-11-25 12:09:50|4702.52|4702.52|4701.6|4701.6|4702.52|4702.52|4701.36|4701.36|0
1606306200000|2020-11-25 12:10:00|4701.36|4701.36|4700.02|4700.02|4701.6|4701.6|4700.02|4700.02|0
1606306210000|2020-11-25 12:10:10|4699.53|4699.53|4697.28|4697.28|4699.85|4699.85|4697.28|4697.28|0
1606306220000|2020-11-25 12:10:20|4697.76|4697.76|4698.9|4698.9|4698.9|4698.9|4697.03|4697.03|0
1606306230000|2020-11-25 12:10:30|4699.12|4699.12|4696.88|4696.88|4699.12|4699.12|4695.64|4695.64|0
1606306240000|2020-11-25 12:10:40|4696.4|4696.4|4696.13|4696.13|4697.1|4697.1|4695.18|4695.18|0
1606306250000|2020-11-25 12:10:50|4696.35|4696.35|4696.13|4696.13|4696.61|4696.61|4695.89|4695.89|0
1606306260000|2020-11-25 12:11:00|4696.86|4696.86|4697.85|4697.85|4698.56|4698.56|4696.86|4696.86|0
1606306270000|2020-11-25 12:11:10|4697.2|4697.2|4699.31|4699.31|4699.31|4699.31|4696.71|4696.71|0
1606306280000|2020-11-25 12:11:20|4698.87|4698.87|4699.12|4699.12|4699.31|4699.31|4698.87|4698.87|0
1606306290000|2020-11-25 12:11:30|4698.88|4698.88|4699.14|4699.14|4699.36|4699.36|4698.88|4698.88|0
1606306300000|2020-11-25 12:11:40|4698.85|4698.85|4697.44|4697.44|4698.85|4698.85|4697.44|4697.44|0
1606306310000|2020-11-25 12:11:50|4697.15|4697.15|4697.47|4697.47|4697.69|4697.69|4696.67|4696.67|0
1606306320000|2020-11-25 12:12:00|4697.76|4697.76|4698.2|4698.2|4698.2|4698.2|4697.76|4697.76|0
1606306330000|2020-11-25 12:12:10|4697.61|4697.61|4697.85|4697.85|4697.85|4697.85|4697.61|4697.61|0
1606306340000|2020-11-25 12:12:20|4698.15|4698.15|4696.65|4696.65|4698.15|4698.15|4696.65|4696.65|0
1606306360000|2020-11-25 12:12:40|4696.41|4696.41|4696.41|4696.41|4696.41|4696.41|4696.41|4696.41|0
1606306370000|2020-11-25 12:12:50|4696.12|4696.12|4695.87|4695.87|4696.12|4696.12|4695.87|4695.87|0
1606306390000|2020-11-25 12:13:10|4695.29|4695.29|4694.8|4694.8|4695.29|4695.29|4694.8|4694.8|0
1606306400000|2020-11-25 12:13:20|4694.77|4694.77|4694.77|4694.77|4694.77|4694.77|4694.77|4694.77|0
1606306410000|2020-11-25 12:13:30|4694.18|4694.18|4694.17|4694.17|4694.18|4694.18|4694.17|4694.17|0
1606306420000|2020-11-25 12:13:40|4693.51|4693.51|4693.99|4693.99|4693.99|4693.99|4693.51|4693.51|0
1606306430000|2020-11-25 12:13:50|4693.51|4693.51|4693.74|4693.74|4694.04|4694.04|4693.51|4693.51|0
1606306450000|2020-11-25 12:14:10|4693.45|4693.45|4693.21|4693.21|4693.45|4693.45|4693.16|4693.16|0
1606306480000|2020-11-25 12:14:40|4693.69|4693.69|4693.69|4693.69|4693.69|4693.69|4693.4|4693.4|0
1606306490000|2020-11-25 12:14:50|4693.99|4693.99|4693.69|4693.69|4694.57|4694.57|4693.47|4693.47|0
1606306500000|2020-11-25 12:15:00|4693.4|4693.4|4693.4|4693.4|4693.4|4693.4|4693.4|4693.4|0
1606306510000|2020-11-25 12:15:10|4693.62|4693.62|4694.46|4694.46|4694.46|4694.46|4693.62|4693.62|0
1606306520000|2020-11-25 12:15:20|4694.7|4694.7|4694.7|4694.7|4694.7|4694.7|4694.7|4694.7|0
1606306540000|2020-11-25 12:15:40|4694.41|4694.41|4694.16|4694.16|4694.65|4694.65|4694.16|4694.16|0
1606306550000|2020-11-25 12:15:50|4693.91|4693.91|4693.97|4693.97|4694|4694|4693.52|4693.52|0
1606306560000|2020-11-25 12:16:00|4693.19|4693.19|4692.05|4692.05|4693.19|4693.19|4691.76|4691.76|0
1606306570000|2020-11-25 12:16:10|4691.83|4691.83|4691.83|4691.83|4691.83|4691.83|4691.83|4691.83|0
1606306580000|2020-11-25 12:16:20|4691.59|4691.59|4691.59|4691.59|4691.59|4691.59|4691.59|4691.59|0
1606306590000|2020-11-25 12:16:30|4691.81|4691.81|4692.26|4692.26|4692.26|4692.26|4691.52|4691.52|0
1606306600000|2020-11-25 12:16:40|4692.78|4692.78|4691.75|4691.75|4693.07|4693.07|4691.75|4691.75|0
1606306620000|2020-11-25 12:17:00|4693.21|4693.21|4694.09|4694.09|4694.09|4694.09|4693.21|4693.21|0
1606306630000|2020-11-25 12:17:10|4694.52|4694.52|4695.15|4695.15|4695.25|4695.25|4694.52|4694.52|0
1606306640000|2020-11-25 12:17:20|4695.25|4695.25|4695.15|4695.15|4695.36|4695.36|4694.18|4694.18|0
1606306650000|2020-11-25 12:17:30|4694.67|4694.67|4694.67|4694.67|4694.67|4694.67|4694.67|4694.67|0
1606306660000|2020-11-25 12:17:40|4694.91|4694.91|4694.91|4694.91|4694.91|4694.91|4694.91|4694.91|0
1606306670000|2020-11-25 12:17:50|4694.62|4694.62|4693.11|4693.11|4694.62|4694.62|4693.11|4693.11|0
1606306680000|2020-11-25 12:18:00|4693.18|4693.18|4693.18|4693.18|4693.18|4693.18|4693.18|4693.18|0
1606306690000|2020-11-25 12:18:10|4693.4|4693.4|4692.83|4692.83|4693.4|4693.4|4692.59|4692.59|0
1606306700000|2020-11-25 12:18:20|4692.54|4692.54|4691.76|4691.76|4692.54|4692.54|4691.76|4691.76|0
1606306710000|2020-11-25 12:18:30|4691.32|4691.32|4691.32|4691.32|4691.32|4691.32|4691.32|4691.32|0
1606306720000|2020-11-25 12:18:40|4691.11|4691.11|4690.81|4690.81|4691.11|4691.11|4690.81|4690.81|0
1606306740000|2020-11-25 12:19:00|4691.4|4691.4|4691.16|4691.16|4691.4|4691.4|4691.16|4691.16|0
1606306750000|2020-11-25 12:19:10|4690.91|4690.91|4691.16|4691.16|4691.16|4691.16|4690.33|4690.33|0
1606306760000|2020-11-25 12:19:20|4691.4|4691.4|4691.4|4691.4|4691.4|4691.4|4691.4|4691.4|0
1606306780000|2020-11-25 12:19:40|4691.44|4691.44|4692.92|4692.92|4692.92|4692.92|4691.44|4691.44|0
1606306790000|2020-11-25 12:19:50|4692.63|4692.63|4692.92|4692.92|4693.14|4693.14|4692.63|4692.63|0
1606306800000|2020-11-25 12:20:00|4693.22|4693.22|4693.34|4693.34|4694.24|4694.24|4693.22|4693.22|0
1606306810000|2020-11-25 12:20:10|4693.04|4693.04|4692.75|4692.75|4693.04|4693.04|4692.75|4692.75|0
1606306830000|2020-11-25 12:20:30|4693.92|4693.92|4694.63|4694.63|4694.63|4694.63|4693.92|4693.92|0
1606306860000|2020-11-25 12:21:00|4694.41|4694.41|4692.09|4692.09|4694.41|4694.41|4692.09|4692.09|0
1606306870000|2020-11-25 12:21:10|4692.53|4692.53|4690.68|4690.68|4693.41|4693.41|4689.91|4689.91|0
1606306880000|2020-11-25 12:21:20|4692.15|4692.15|4692.69|4692.69|4692.73|4692.73|4692.15|4692.15|0
1606306900000|2020-11-25 12:21:40|4692.73|4692.73|4691.87|4691.87|4692.75|4692.75|4691.87|4691.87|0
1606306920000|2020-11-25 12:22:00|4691.89|4691.89|4693.1|4693.1|4693.1|4693.1|4691.89|4691.89|0
1606306930000|2020-11-25 12:22:10|4692.62|4692.62|4692.96|4692.96|4692.96|4692.96|4692.38|4692.38|0
1606306940000|2020-11-25 12:22:20|4692.38|4692.38|4691.28|4691.28|4692.67|4692.67|4691.28|4691.28|0
1606306950000|2020-11-25 12:22:30|4691.61|4691.61|4692.2|4692.2|4692.2|4692.2|4691.61|4691.61|0
1606306960000|2020-11-25 12:22:40|4691.95|4691.95|4693.16|4693.16|4693.16|4693.16|4691.95|4691.95|0
1606306970000|2020-11-25 12:22:50|4693.38|4693.38|4692.63|4692.63|4693.87|4693.87|4692.63|4692.63|0
1606306980000|2020-11-25 12:23:00|4693.21|4693.21|4693.21|4693.21|4693.21|4693.21|4693.21|4693.21|0
1606306990000|2020-11-25 12:23:10|4692.92|4692.92|4694.11|4694.11|4694.11|4694.11|4692.92|4692.92|0
1606307000000|2020-11-25 12:23:20|4694.09|4694.09|4694.44|4694.44|4694.44|4694.44|4693.85|4693.85|0
1606307010000|2020-11-25 12:23:30|4694.73|4694.73|4694.44|4694.44|4694.73|4694.73|4694.44|4694.44|0
1606307020000|2020-11-25 12:23:40|4694.73|4694.73|4696.95|4696.95|4696.95|4696.95|4694.73|4694.73|0
1606307030000|2020-11-25 12:23:50|4696.73|4696.73|4696.73|4696.73|4696.73|4696.73|4696.73|4696.73|0
1606307040000|2020-11-25 12:24:00|4696.14|4696.14|4695.95|4695.95|4696.43|4696.43|4695.95|4695.95|0
1606307060000|2020-11-25 12:24:20|4696.43|4696.43|4696.58|4696.58|4696.87|4696.87|4696.43|4696.43|0
1606307070000|2020-11-25 12:24:30|4695.98|4695.98|4695.66|4695.66|4695.98|4695.98|4695.66|4695.66|0
1606307080000|2020-11-25 12:24:40|4695.62|4695.62|4694.62|4694.62|4695.91|4695.91|4694.41|4694.41|0
1606307090000|2020-11-25 12:24:50|4693.92|4693.92|4694.21|4694.21|4694.21|4694.21|4693.92|4693.92|0
1606307100000|2020-11-25 12:25:00|4693.63|4693.63|4693.63|4693.63|4693.63|4693.63|4693.63|4693.63|0
1606307110000|2020-11-25 12:25:10|4694.8|4694.8|4695.97|4695.97|4695.97|4695.97|4694.8|4694.8|0
1606307120000|2020-11-25 12:25:20|4695.04|4695.04|4695.28|4695.28|4695.28|4695.28|4695.04|4695.04|0
1606307130000|2020-11-25 12:25:30|4694.7|4694.7|4695.5|4695.5|4695.5|4695.5|4694.7|4694.7|0
1606307150000|2020-11-25 12:25:50|4695.28|4695.28|4694.8|4694.8|4695.28|4695.28|4694.8|4694.8|0
1606307160000|2020-11-25 12:26:00|4694.85|4694.85|4694.89|4694.89|4694.89|4694.89|4694.85|4694.85|0
1606307170000|2020-11-25 12:26:10|4694.19|4694.19|4695.33|4695.33|4695.33|4695.33|4694.19|4694.19|0
1606307180000|2020-11-25 12:26:20|4695.92|4695.92|4695.21|4695.21|4696.4|4696.4|4695.21|4695.21|0
1606307190000|2020-11-25 12:26:30|4694.73|4694.73|4692.97|4692.97|4694.73|4694.73|4692.73|4692.73|0
1606307200000|2020-11-25 12:26:40|4693.27|4693.27|4693.27|4693.27|4693.27|4693.27|4693.27|4693.27|0
1606307210000|2020-11-25 12:26:50|4693.51|4693.51|4692.51|4692.51|4694.09|4694.09|4692.51|4692.51|0
1606307220000|2020-11-25 12:27:00|4692.8|4692.8|4693.04|4693.04|4693.04|4693.04|4692.29|4692.29|0
1606307240000|2020-11-25 12:27:20|4693.5|4693.5|4694.43|4694.43|4695.15|4695.15|4693.5|4693.5|0
1606307250000|2020-11-25 12:27:30|4694.21|4694.21|4692.63|4692.63|4694.21|4694.21|4692.63|4692.63|0
1606307260000|2020-11-25 12:27:40|4693.51|4693.51|4694.39|4694.39|4694.39|4694.39|4693.51|4693.51|0
1606307270000|2020-11-25 12:27:50|4695.36|4695.36|4695.36|4695.36|4695.36|4695.36|4695.36|4695.36|0
1606307280000|2020-11-25 12:28:00|4695.94|4695.94|4695.65|4695.65|4695.94|4695.94|4695.65|4695.65|0
1606307290000|2020-11-25 12:28:10|4696.23|4696.23|4697.6|4697.6|4697.6|4697.6|4696.23|4696.23|0
1606307300000|2020-11-25 12:28:20|4697.89|4697.89|4701.71|4701.71|4701.71|4701.71|4697.89|4697.89|0
1606307310000|2020-11-25 12:28:30|4701.47|4701.47|4700.31|4700.31|4701.47|4701.47|4700.08|4700.08|0
1606307330000|2020-11-25 12:28:50|4700.56|4700.56|4701.22|4701.22|4701.22|4701.22|4700.34|4700.34|0
1606307340000|2020-11-25 12:29:00|4701.66|4701.66|4702.38|4702.38|4702.65|4702.65|4701.66|4701.66|0
1606307360000|2020-11-25 12:29:20|4703.04|4703.04|4702.8|4702.8|4703.09|4703.09|4702.8|4702.8|0
1606307370000|2020-11-25 12:29:30|4702.83|4702.83|4702.83|4702.83|4702.83|4702.83|4702.83|4702.83|0
1606307380000|2020-11-25 12:29:40|4702.88|4702.88|4703.68|4703.68|4703.68|4703.68|4702.88|4702.88|0
1606307390000|2020-11-25 12:29:50|4703.64|4703.64|4703.6|4703.6|4703.64|4703.64|4703.6|4703.6|0
1606307400000|2020-11-25 12:30:00|4703.9|4703.9|4704.43|4704.43|4705.19|4705.19|4703.9|4703.9|0
1606307410000|2020-11-25 12:30:10|4702.56|4702.56|4702.56|4702.56|4702.56|4702.56|4702.56|4702.56|0
1606307420000|2020-11-25 12:30:20|4701.68|4701.68|4701.68|4701.68|4701.68|4701.68|4701.68|4701.68|0
1606307430000|2020-11-25 12:30:30|4701.92|4701.92|4702.24|4702.24|4702.24|4702.24|4701.92|4701.92|0
1606307440000|2020-11-25 12:30:40|4702.02|4702.02|4702.05|4702.05|4702.05|4702.05|4701.73|4701.73|0
1606307450000|2020-11-25 12:30:50|4701.95|4701.95|4701.95|4701.95|4701.95|4701.95|4701.95|4701.95|0
1606307460000|2020-11-25 12:31:00|4701.46|4701.46|4700.07|4700.07|4701.46|4701.46|4700.07|4700.07|0
1606307470000|2020-11-25 12:31:10|4699.59|4699.59|4703.17|4703.17|4703.17|4703.17|4699.59|4699.59|0
1606307480000|2020-11-25 12:31:20|4703.39|4703.39|4704.16|4704.16|4704.16|4704.16|4702.8|4702.8|0
1606307510000|2020-11-25 12:31:50|4704.65|4704.65|4707.13|4707.13|4707.13|4707.13|4704.65|4704.65|0
1606307520000|2020-11-25 12:32:00|4707.35|4707.35|4707.35|4707.35|4707.57|4707.57|4707.35|4707.35|0
1606307530000|2020-11-25 12:32:10|4707.06|4707.06|4706.76|4706.76|4707.06|4707.06|4706.76|4706.76|0
1606307540000|2020-11-25 12:32:20|4707.49|4707.49|4708.52|4708.52|4709|4709|4707.49|4707.49|0
1606307550000|2020-11-25 12:32:30|4708.22|4708.22|4707.54|4707.54|4708.22|4708.22|4707.54|4707.54|0
1606307560000|2020-11-25 12:32:40|4707.32|4707.32|4706.84|4706.84|4707.32|4707.32|4706.84|4706.84|0
1606307570000|2020-11-25 12:32:50|4705.96|4705.96|4705.62|4705.62|4706.5|4706.5|4705.62|4705.62|0
1606307580000|2020-11-25 12:33:00|4705.32|4705.32|4705.67|4705.67|4705.67|4705.67|4705.08|4705.08|0
1606307590000|2020-11-25 12:33:10|4706.55|4706.55|4705.96|4705.96|4706.55|4706.55|4705.96|4705.96|0
1606307600000|2020-11-25 12:33:20|4705.86|4705.86|4705.86|4705.86|4705.86|4705.86|4705.86|4705.86|0
1606307610000|2020-11-25 12:33:30|4706.15|4706.15|4706.15|4706.15|4706.15|4706.15|4706.15|4706.15|0
1606307630000|2020-11-25 12:33:50|4706.74|4706.74|4706.74|4706.74|4706.74|4706.74|4706.44|4706.44|0
1606307640000|2020-11-25 12:34:00|4706.01|4706.01|4706.01|4706.01|4706.01|4706.01|4706.01|4706.01|0
1606307660000|2020-11-25 12:34:20|4704.89|4704.89|4704.89|4704.89|4704.89|4704.89|4704.89|4704.89|0
1606307670000|2020-11-25 12:34:30|4704.67|4704.67|4705.18|4705.18|4705.18|4705.18|4704.67|4704.67|0
1606307680000|2020-11-25 12:34:40|4704.89|4704.89|4703.21|4703.21|4704.89|4704.89|4703.21|4703.21|0
1606307690000|2020-11-25 12:34:50|4702.5|4702.5|4702.5|4702.5|4702.5|4702.5|4702.5|4702.5|0
1606307700000|2020-11-25 12:35:00|4702.47|4702.47|4701.93|4701.93|4702.74|4702.74|4701.93|4701.93|0
1606307710000|2020-11-25 12:35:10|4701.45|4701.45|4701.67|4701.67|4701.67|4701.67|4701.45|4701.45|0
1606307730000|2020-11-25 12:35:30|4701.18|4701.18|4701.18|4701.18|4701.48|4701.48|4700.89|4700.89|0
1606307750000|2020-11-25 12:35:50|4701.15|4701.15|4701.15|4701.15|4701.15|4701.15|4701.15|4701.15|0
1606307760000|2020-11-25 12:36:00|4701.22|4701.22|4703.68|4703.68|4703.68|4703.68|4701.22|4701.22|0
1606307770000|2020-11-25 12:36:10|4703.46|4703.46|4701.93|4701.93|4704.04|4704.04|4701.93|4701.93|0
1606307780000|2020-11-25 12:36:20|4701.91|4701.91|4701.6|4701.6|4701.91|4701.91|4701.6|4701.6|0
1606307790000|2020-11-25 12:36:30|4700.73|4700.73|4700.73|4700.73|4700.73|4700.73|4700.73|4700.73|0
1606307800000|2020-11-25 12:36:40|4700.14|4700.14|4700.87|4700.87|4700.87|4700.87|4700.14|4700.14|0
1606307820000|2020-11-25 12:37:00|4700.58|4700.58|4699.02|4699.02|4700.58|4700.58|4698.81|4698.81|0
1606307830000|2020-11-25 12:37:10|4698.73|4698.73|4695.77|4695.77|4698.73|4698.73|4695.77|4695.77|0
1606307850000|2020-11-25 12:37:30|4696.07|4696.07|4697.44|4697.44|4697.44|4697.44|4696.07|4696.07|0
1606307880000|2020-11-25 12:38:00|4697.74|4697.74|4698.98|4698.98|4698.98|4698.98|4697.74|4697.74|0
1606307900000|2020-11-25 12:38:20|4699.2|4699.2|4699.2|4699.2|4699.2|4699.2|4699.2|4699.2|0
1606307910000|2020-11-25 12:38:30|4699.49|4699.49|4699.71|4699.71|4699.71|4699.71|4699.49|4699.49|0
1606307920000|2020-11-25 12:38:40|4699.42|4699.42|4702.13|4702.13|4702.13|4702.13|4699.42|4699.42|0
1606307930000|2020-11-25 12:38:50|4702.35|4702.35|4701.89|4701.89|4702.35|4702.35|4701.89|4701.89|0
1606307940000|2020-11-25 12:39:00|4701.06|4701.06|4699.85|4699.85|4701.06|4701.06|4699.85|4699.85|0
1606307950000|2020-11-25 12:39:10|4699.36|4699.36|4698.49|4698.49|4699.36|4699.36|4698.49|4698.49|0
1606307980000|2020-11-25 12:39:40|4697.9|4697.9|4697.9|4697.9|4697.9|4697.9|4697.9|4697.9|0
1606307990000|2020-11-25 12:39:50|4698.38|4698.38|4698.38|4698.38|4698.38|4698.38|4698.38|4698.38|0
1606308000000|2020-11-25 12:40:00|4698.68|4698.68|4698.68|4698.68|4698.68|4698.68|4698.68|4698.68|0
1606308020000|2020-11-25 12:40:20|4697.61|4697.61|4698.46|4698.46|4698.46|4698.46|4697.61|4697.61|0
1606308030000|2020-11-25 12:40:30|4698.21|4698.21|4698.21|4698.21|4698.21|4698.21|4698.21|4698.21|0
1606308040000|2020-11-25 12:40:40|4698.46|4698.46|4698.46|4698.46|4698.46|4698.46|4698.46|4698.46|0
1606308060000|2020-11-25 12:41:00|4698.21|4698.21|4696.85|4696.85|4698.21|4698.21|4696.63|4696.63|0
1606308070000|2020-11-25 12:41:10|4697.14|4697.14|4697.85|4697.85|4697.85|4697.85|4697.14|4697.14|0
1606308080000|2020-11-25 12:41:20|4697.14|4697.14|4697.14|4697.14|4697.14|4697.14|4697.14|4697.14|0
1606308090000|2020-11-25 12:41:30|4696.85|4696.85|4696.5|4696.5|4696.85|4696.85|4696.5|4696.5|0
1606308100000|2020-11-25 12:41:40|4696.48|4696.48|4697.15|4697.15|4697.37|4697.37|4696.46|4696.46|0
1606308110000|2020-11-25 12:41:50|4696.91|4696.91|4696.91|4696.91|4697.2|4697.2|4696.67|4696.67|0
1606308130000|2020-11-25 12:42:10|4697.2|4697.2|4697.2|4697.2|4697.2|4697.2|4697.2|4697.2|0
1606308160000|2020-11-25 12:42:40|4696.91|4696.91|4697.2|4697.2|4697.2|4697.2|4696.91|4696.91|0
1606308170000|2020-11-25 12:42:50|4697.42|4697.42|4698.2|4698.2|4698.49|4698.49|4697.42|4697.42|0
1606308180000|2020-11-25 12:43:00|4698.16|4698.16|4698.45|4698.45|4698.45|4698.45|4698.16|4698.16|0
1606308190000|2020-11-25 12:43:10|4698.67|4698.67|4698.67|4698.67|4698.67|4698.67|4698.67|4698.67|0
1606308210000|2020-11-25 12:43:30|4697.62|4697.62|4697.31|4697.31|4697.62|4697.62|4697.31|4697.31|0
1606308220000|2020-11-25 12:43:40|4697.3|4697.3|4697|4697|4697.3|4697.3|4697|4697|0
1606308230000|2020-11-25 12:43:50|4697.29|4697.29|4694.59|4694.59|4697.29|4697.29|4694.52|4694.52|0
1606308240000|2020-11-25 12:44:00|4694.3|4694.3|4693.57|4693.57|4694.3|4694.3|4693.28|4693.28|0
1606308260000|2020-11-25 12:44:20|4693.13|4693.13|4693.73|4693.73|4693.9|4693.9|4693.13|4693.13|0
1606308270000|2020-11-25 12:44:30|4694.06|4694.06|4694.28|4694.28|4694.28|4694.28|4694.06|4694.06|0
1606308280000|2020-11-25 12:44:40|4694.52|4694.52|4694.23|4694.23|4694.52|4694.52|4694.23|4694.23|0
1606308300000|2020-11-25 12:45:00|4693.79|4693.79|4692.96|4692.96|4693.79|4693.79|4692.71|4692.71|0
1606308310000|2020-11-25 12:45:10|4693.55|4693.55|4693.26|4693.26|4693.55|4693.55|4693.26|4693.26|0
1606308340000|2020-11-25 12:45:40|4692.5|4692.5|4691.56|4691.56|4692.5|4692.5|4691.56|4691.56|0
1606308350000|2020-11-25 12:45:50|4692.02|4692.02|4692.46|4692.46|4692.46|4692.46|4692.02|4692.02|0
1606308360000|2020-11-25 12:46:00|4694.25|4694.25|4693.53|4693.53|4694.25|4694.25|4693.53|4693.53|0
1606308370000|2020-11-25 12:46:10|4693.49|4693.49|4692.46|4692.46|4693.49|4693.49|4692.46|4692.46|0
1606308380000|2020-11-25 12:46:20|4692.48|4692.48|4693.77|4693.77|4693.77|4693.77|4692.48|4692.48|0
1606308390000|2020-11-25 12:46:30|4693.55|4693.55|4693.65|4693.65|4693.65|4693.65|4693.07|4693.07|0
1606308400000|2020-11-25 12:46:40|4693.61|4693.61|4693.61|4693.61|4693.61|4693.61|4693.61|4693.61|0
1606308410000|2020-11-25 12:46:50|4693.83|4693.83|4693.83|4693.83|4694.12|4694.12|4693.83|4693.83|0
1606308420000|2020-11-25 12:47:00|4694.12|4694.12|4694.41|4694.41|4694.41|4694.41|4694.12|4694.12|0
1606308430000|2020-11-25 12:47:10|4694.9|4694.9|4694.9|4694.9|4694.9|4694.9|4694.9|4694.9|0
1606308450000|2020-11-25 12:47:30|4694.61|4694.61|4693.9|4693.9|4694.61|4694.61|4693.9|4693.9|0
1606308460000|2020-11-25 12:47:40|4693.44|4693.44|4693.68|4693.68|4693.68|4693.68|4693.44|4693.44|0
1606308480000|2020-11-25 12:48:00|4693.46|4693.46|4693.17|4693.17|4693.76|4693.76|4693.17|4693.17|0
1606308500000|2020-11-25 12:48:20|4693.16|4693.16|4693.19|4693.19|4693.19|4693.19|4693.16|4693.16|0
1606308510000|2020-11-25 12:48:30|4692.7|4692.7|4692.7|4692.7|4692.7|4692.7|4692.7|4692.7|0
1606308530000|2020-11-25 12:48:50|4691.42|4691.42|4691.71|4691.71|4691.71|4691.71|4691.42|4691.42|0
1606308540000|2020-11-25 12:49:00|4691.13|4691.13|4691.13|4691.13|4691.13|4691.13|4691.13|4691.13|0
1606308550000|2020-11-25 12:49:10|4690.84|4690.84|4689.27|4689.27|4690.84|4690.84|4689.27|4689.27|0
1606308560000|2020-11-25 12:49:20|4689.05|4689.05|4688.48|4688.48|4689.05|4689.05|4688.48|4688.48|0
1606308570000|2020-11-25 12:49:30|4688.46|4688.46|4687.82|4687.82|4688.49|4688.49|4687.74|4687.74|0
1606308590000|2020-11-25 12:49:50|4688.11|4688.11|4689.86|4689.86|4690.1|4690.1|4688.11|4688.11|0
1606308600000|2020-11-25 12:50:00|4689.38|4689.38|4689.16|4689.16|4689.38|4689.38|4689.16|4689.16|0
1606308610000|2020-11-25 12:50:10|4688.86|4688.86|4688.86|4688.86|4688.86|4688.86|4688.86|4688.86|0
1606308620000|2020-11-25 12:50:20|4688.18|4688.18|4687.89|4687.89|4688.18|4688.18|4687.89|4687.89|0
1606308630000|2020-11-25 12:50:30|4687.41|4687.41|4686.89|4686.89|4687.41|4687.41|4686.89|4686.89|0
1606308640000|2020-11-25 12:50:40|4686.31|4686.31|4687.31|4687.31|4687.31|4687.31|4686.02|4686.02|0
1606308660000|2020-11-25 12:51:00|4687.99|4687.99|4688.81|4688.81|4688.81|4688.81|4687.99|4687.99|0
1606308670000|2020-11-25 12:51:10|4689.03|4689.03|4688.3|4688.3|4689.76|4689.76|4688.3|4688.3|0
1606308680000|2020-11-25 12:51:20|4688.01|4688.01|4688.01|4688.01|4688.01|4688.01|4688.01|4688.01|0
1606308690000|2020-11-25 12:51:30|4688.3|4688.3|4689.03|4689.03|4689.03|4689.03|4688.3|4688.3|0
1606308710000|2020-11-25 12:51:50|4689.52|4689.52|4689.52|4689.52|4689.52|4689.52|4689.52|4689.52|0
1606308720000|2020-11-25 12:52:00|4689.28|4689.28|4689.76|4689.76|4689.76|4689.76|4689.28|4689.28|0
1606308730000|2020-11-25 12:52:10|4690|4690|4689.25|4689.25|4690|4690|4689.25|4689.25|0
1606308750000|2020-11-25 12:52:30|4689.54|4689.54|4689.01|4689.01|4689.54|4689.54|4689.01|4689.01|0
1606308760000|2020-11-25 12:52:40|4688.71|4688.71|4688.49|4688.49|4688.71|4688.71|4688.49|4688.49|0
1606308770000|2020-11-25 12:52:50|4688.25|4688.25|4688.33|4688.33|4688.33|4688.33|4688.03|4688.03|0
1606308780000|2020-11-25 12:53:00|4688.54|4688.54|4688.54|4688.54|4688.54|4688.54|4688.54|4688.54|0
1606308790000|2020-11-25 12:53:10|4688.25|4688.25|4688.25|4688.25|4688.25|4688.25|4688.25|4688.25|0
1606308800000|2020-11-25 12:53:20|4688.03|4688.03|4687.79|4687.79|4688.03|4688.03|4687.79|4687.79|0
1606308810000|2020-11-25 12:53:30|4687.57|4687.57|4687.79|4687.79|4687.79|4687.79|4687.57|4687.57|0
1606308820000|2020-11-25 12:53:40|4686.99|4686.99|4683.07|4683.07|4686.99|4686.99|4683.07|4683.07|0
1606308830000|2020-11-25 12:53:50|4683.31|4683.31|4683.31|4683.31|4683.82|4683.82|4683.31|4683.31|0
1606308840000|2020-11-25 12:54:00|4683.01|4683.01|4682.82|4682.82|4683.01|4683.01|4682.53|4682.53|0
1606308850000|2020-11-25 12:54:10|4682.79|4682.79|4682.79|4682.79|4682.79|4682.79|4682.79|4682.79|0
1606308880000|2020-11-25 12:54:40|4682.55|4682.55|4682.18|4682.18|4682.55|4682.55|4681.89|4681.89|0
1606308890000|2020-11-25 12:54:50|4682.77|4682.77|4682.77|4682.77|4682.77|4682.77|4682.77|4682.77|0
1606308900000|2020-11-25 12:55:00|4683.06|4683.06|4683.72|4683.72|4683.72|4683.72|4683.06|4683.06|0
1606308910000|2020-11-25 12:55:10|4684.2|4684.2|4684.2|4684.2|4684.2|4684.2|4684.2|4684.2|0
1606308920000|2020-11-25 12:55:20|4684.5|4684.5|4684.5|4684.5|4684.5|4684.5|4684.5|4684.5|0
1606308940000|2020-11-25 12:55:40|4684.06|4684.06|4684.06|4684.06|4684.06|4684.06|4684.06|4684.06|0
1606308950000|2020-11-25 12:55:50|4683.47|4683.47|4683.28|4683.28|4683.47|4683.47|4683.28|4683.28|0
1606308980000|2020-11-25 12:56:20|4683.33|4683.33|4683.33|4683.33|4683.33|4683.33|4683.33|4683.33|0
1606309000000|2020-11-25 12:56:40|4684.09|4684.09|4684.84|4684.84|4684.84|4684.84|4684.09|4684.09|0
1606309010000|2020-11-25 12:56:50|4685.06|4685.06|4685.35|4685.35|4685.94|4685.94|4685.06|4685.06|0
1606309020000|2020-11-25 12:57:00|4685.06|4685.06|4684.01|4684.01|4685.06|4685.06|4683.77|4683.77|0
1606309030000|2020-11-25 12:57:10|4683.53|4683.53|4683.55|4683.55|4683.55|4683.55|4683.31|4683.31|0
1606309060000|2020-11-25 12:57:40|4683.31|4683.31|4683.09|4683.09|4683.31|4683.31|4683.09|4683.09|0
1606309070000|2020-11-25 12:57:50|4682.85|4682.85|4682.85|4682.85|4682.85|4682.85|4682.85|4682.85|0
1606309080000|2020-11-25 12:58:00|4683.31|4683.31|4684.14|4684.14|4684.14|4684.14|4683.31|4683.31|0
1606309110000|2020-11-25 12:58:30|4684.38|4684.38|4684.67|4684.67|4684.67|4684.67|4684.38|4684.38|0
1606309130000|2020-11-25 12:58:50|4684.38|4684.38|4684.37|4684.37|4684.38|4684.38|4684.14|4684.14|0
1606309140000|2020-11-25 12:59:00|4683.79|4683.79|4683.57|4683.57|4683.79|4683.79|4683.57|4683.57|0
1606309150000|2020-11-25 12:59:10|4683.27|4683.27|4683.27|4683.27|4683.27|4683.27|4683.27|4683.27|0
1606309160000|2020-11-25 12:59:20|4683.57|4683.57|4682.57|4682.57|4683.57|4683.57|4682.57|4682.57|0
1606309180000|2020-11-25 12:59:40|4682.86|4682.86|4683.11|4683.11|4683.11|4683.11|4682.86|4682.86|0
1606309190000|2020-11-25 12:59:50|4683.35|4683.35|4682.81|4682.81|4683.35|4683.35|4682.81|4682.81|0
1606309200000|2020-11-25 13:00:00|4683.06|4683.06|4684.08|4684.08|4684.08|4684.08|4683.06|4683.06|0
1606309220000|2020-11-25 13:00:20|4684.3|4684.3|4685.18|4685.18|4685.18|4685.18|4684.3|4684.3|0
1606309230000|2020-11-25 13:00:30|4685.4|4685.4|4684.86|4684.86|4686.12|4686.12|4684.86|4684.86|0
1606309250000|2020-11-25 13:00:50|4684.42|4684.42|4684.42|4684.42|4684.42|4684.42|4684.42|4684.42|0
1606309260000|2020-11-25 13:01:00|4684.18|4684.18|4684.18|4684.18|4684.18|4684.18|4684.18|4684.18|0
1606309270000|2020-11-25 13:01:10|4683.93|4683.93|4684.15|4684.15|4684.15|4684.15|4683.93|4683.93|0
1606309280000|2020-11-25 13:01:20|4684.2|4684.2|4684.7|4684.7|4684.7|4684.7|4684.2|4684.2|0
1606309290000|2020-11-25 13:01:30|4684.92|4684.92|4685.63|4685.63|4685.63|4685.63|4684.92|4684.92|0
1606309300000|2020-11-25 13:01:40|4685.66|4685.66|4685.66|4685.66|4685.66|4685.66|4685.66|4685.66|0
1606309310000|2020-11-25 13:01:50|4685.69|4685.69|4685.69|4685.69|4685.69|4685.69|4685.69|4685.69|0
1606309320000|2020-11-25 13:02:00|4685.93|4685.93|4686.94|4686.94|4686.94|4686.94|4685.93|4685.93|0
1606309330000|2020-11-25 13:02:10|4686.95|4686.95|4687.24|4687.24|4687.24|4687.24|4686.95|4686.95|0
1606309340000|2020-11-25 13:02:20|4687.26|4687.26|4687.26|4687.26|4687.26|4687.26|4687.26|4687.26|0
1606309350000|2020-11-25 13:02:30|4687.55|4687.55|4688.43|4688.43|4688.43|4688.43|4687.55|4687.55|0
1606309360000|2020-11-25 13:02:40|4688.45|4688.45|4688.45|4688.45|4688.45|4688.45|4688.45|4688.45|0
1606309370000|2020-11-25 13:02:50|4689.33|4689.33|4691.08|4691.08|4691.08|4691.08|4689.33|4689.33|0
1606309380000|2020-11-25 13:03:00|4690.78|4690.78|4690.78|4690.78|4690.78|4690.78|4690.78|4690.78|0
1606309390000|2020-11-25 13:03:10|4690.2|4690.2|4689.95|4689.95|4690.2|4690.2|4689.95|4689.95|0
1606309400000|2020-11-25 13:03:20|4690.83|4690.83|4690.83|4690.83|4690.83|4690.83|4690.83|4690.83|0
1606309410000|2020-11-25 13:03:30|4690.03|4690.03|4690.03|4690.03|4690.03|4690.03|4690.03|4690.03|0
1606309420000|2020-11-25 13:03:40|4689.44|4689.44|4692|4692|4692|4692|4689.2|4689.2|0
1606309430000|2020-11-25 13:03:50|4692.29|4692.29|4692.27|4692.27|4692.29|4692.29|4692.26|4692.26|0
1606309440000|2020-11-25 13:04:00|4692.71|4692.71|4692.71|4692.71|4692.71|4692.71|4692.71|4692.71|0
1606309450000|2020-11-25 13:04:10|4693.44|4693.44|4695.24|4695.24|4695.24|4695.24|4693.44|4693.44|0
1606309460000|2020-11-25 13:04:20|4695.53|4695.53|4695.53|4695.53|4696.12|4696.12|4695.53|4695.53|0
1606309480000|2020-11-25 13:04:40|4695.82|4695.82|4695.82|4695.82|4695.82|4695.82|4695.82|4695.82|0
1606309490000|2020-11-25 13:04:50|4695.1|4695.1|4695.1|4695.1|4695.1|4695.1|4695.1|4695.1|0
1606309500000|2020-11-25 13:05:00|4695.34|4695.34|4693.76|4693.76|4695.34|4695.34|4693.65|4693.65|0
1606309510000|2020-11-25 13:05:10|4694.49|4694.49|4694.49|4694.49|4694.49|4694.49|4694.49|4694.49|0
1606309520000|2020-11-25 13:05:20|4695.46|4695.46|4694.92|4694.92|4695.68|4695.68|4694.92|4694.92|0
1606309530000|2020-11-25 13:05:30|4695.14|4695.14|4694.55|4694.55|4695.14|4695.14|4694.55|4694.55|0
1606309540000|2020-11-25 13:05:40|4694.51|4694.51|4694.75|4694.75|4694.75|4694.75|4694.51|4694.51|0
1606309550000|2020-11-25 13:05:50|4694.27|4694.27|4693.68|4693.68|4694.27|4694.27|4693.68|4693.68|0
1606309560000|2020-11-25 13:06:00|4693.39|4693.39|4693.68|4693.68|4693.68|4693.68|4693.39|4693.39|0
1606309580000|2020-11-25 13:06:20|4693.79|4693.79|4693.79|4693.79|4693.79|4693.79|4693.79|4693.79|0
1606309590000|2020-11-25 13:06:30|4694.01|4694.01|4695.95|4695.95|4696.25|4696.25|4694.01|4694.01|0
1606309600000|2020-11-25 13:06:40|4695.77|4695.77|4695.17|4695.17|4695.77|4695.77|4695.17|4695.17|0
1606309620000|2020-11-25 13:07:00|4695.39|4695.39|4695.39|4695.39|4695.39|4695.39|4695.39|4695.39|0
1606309630000|2020-11-25 13:07:10|4694.81|4694.81|4694.81|4694.81|4694.81|4694.81|4694.81|4694.81|0
1606309640000|2020-11-25 13:07:20|4695.03|4695.03|4696.1|4696.1|4696.1|4696.1|4695.03|4695.03|0
1606309650000|2020-11-25 13:07:30|4696.32|4696.32|4698.7|4698.7|4698.7|4698.7|4696.32|4696.32|0
1606309660000|2020-11-25 13:07:40|4699.14|4699.14|4699.14|4699.14|4699.44|4699.44|4699.14|4699.14|0
1606309670000|2020-11-25 13:07:50|4698.92|4698.92|4699.75|4699.75|4699.75|4699.75|4698.92|4698.92|0
1606309690000|2020-11-25 13:08:10|4699.46|4699.46|4698.32|4698.32|4699.46|4699.46|4698.32|4698.32|0
1606309700000|2020-11-25 13:08:20|4698.02|4698.02|4698.02|4698.02|4698.02|4698.02|4698.02|4698.02|0
1606309710000|2020-11-25 13:08:30|4697.78|4697.78|4697.34|4697.34|4697.78|4697.78|4697.34|4697.34|0
1606309720000|2020-11-25 13:08:40|4697.59|4697.59|4697.88|4697.88|4697.88|4697.88|4697.59|4697.59|0
1606309730000|2020-11-25 13:08:50|4698.32|4698.32|4698.32|4698.32|4698.32|4698.32|4698.32|4698.32|0
1606309740000|2020-11-25 13:09:00|4698.54|4698.54|4698.29|4698.29|4698.54|4698.54|4698.07|4698.07|0
1606309750000|2020-11-25 13:09:10|4698.07|4698.07|4697.41|4697.41|4698.29|4698.29|4696.9|4696.9|0
1606309760000|2020-11-25 13:09:20|4697.17|4697.17|4696.22|4696.22|4697.34|4697.34|4696.22|4696.22|0
1606309780000|2020-11-25 13:09:40|4695.74|4695.74|4696.22|4696.22|4696.22|4696.22|4695.74|4695.74|0
1606309790000|2020-11-25 13:09:50|4696.66|4696.66|4696.66|4696.66|4696.66|4696.66|4696.66|4696.66|0
1606309800000|2020-11-25 13:10:00|4696.44|4696.44|4695.93|4695.93|4696.44|4696.44|4695.93|4695.93|0
1606309820000|2020-11-25 13:10:20|4695.71|4695.71|4695.71|4695.71|4695.71|4695.71|4695.71|4695.71|0
1606309830000|2020-11-25 13:10:30|4694.98|4694.98|4694.98|4694.98|4694.98|4694.98|4694.98|4694.98|0
1606309860000|2020-11-25 13:11:00|4694.28|4694.28|4694.28|4694.28|4694.28|4694.28|4694.28|4694.28|0
1606309870000|2020-11-25 13:11:10|4694.52|4694.52|4693|4693|4694.76|4694.76|4693|4693|0
1606309890000|2020-11-25 13:11:30|4692.89|4692.89|4692.89|4692.89|4692.89|4692.89|4692.67|4692.67|0
1606309900000|2020-11-25 13:11:40|4692.4|4692.4|4691.75|4691.75|4692.4|4692.4|4691.75|4691.75|0
1606309910000|2020-11-25 13:11:50|4691.49|4691.49|4693.06|4693.06|4693.06|4693.06|4691.49|4691.49|0
1606309920000|2020-11-25 13:12:00|4692.81|4692.81|4692.81|4692.81|4692.81|4692.81|4692.81|4692.81|0
1606309930000|2020-11-25 13:12:10|4692.52|4692.52|4692.08|4692.08|4692.52|4692.52|4692.08|4692.08|0
1606309950000|2020-11-25 13:12:30|4691.84|4691.84|4691.55|4691.55|4691.84|4691.84|4691.55|4691.55|0
1606309960000|2020-11-25 13:12:40|4691.84|4691.84|4691.84|4691.84|4691.84|4691.84|4691.84|4691.84|0
1606309970000|2020-11-25 13:12:50|4692.76|4692.76|4692.76|4692.76|4693.01|4693.01|4692.76|4692.76|0
1606309980000|2020-11-25 13:13:00|4693.57|4693.57|4692.69|4692.69|4693.57|4693.57|4692.69|4692.69|0
1606309990000|2020-11-25 13:13:10|4692.98|4692.98|4693.76|4693.76|4693.76|4693.76|4692.98|4692.98|0
1606310000000|2020-11-25 13:13:20|4693.87|4693.87|4693.63|4693.63|4693.87|4693.87|4693.63|4693.63|0
1606310020000|2020-11-25 13:13:40|4693.33|4693.33|4693.09|4693.09|4693.33|4693.33|4693.09|4693.09|0
1606310030000|2020-11-25 13:13:50|4692.98|4692.98|4692.98|4692.98|4692.98|4692.98|4692.98|4692.98|0
1606310050000|2020-11-25 13:14:10|4693.49|4693.49|4693.42|4693.42|4694.55|4694.55|4693.42|4693.42|0
1606310060000|2020-11-25 13:14:20|4693.41|4693.41|4695.14|4695.14|4695.14|4695.14|4693.41|4693.41|0
1606310070000|2020-11-25 13:14:30|4695.38|4695.38|4695.38|4695.38|4695.38|4695.38|4695.38|4695.38|0
1606310080000|2020-11-25 13:14:40|4695.68|4695.68|4695.09|4695.09|4695.68|4695.68|4695.09|4695.09|0
1606310090000|2020-11-25 13:14:50|4695.31|4695.31|4695.65|4695.65|4696.19|4696.19|4695.31|4695.31|0
1606310120000|2020-11-25 13:15:20|4695.44|4695.44|4695.68|4695.68|4695.68|4695.68|4695.44|4695.44|0
1606310130000|2020-11-25 13:15:30|4695.97|4695.97|4695.68|4695.68|4695.97|4695.97|4695.68|4695.68|0
1606310150000|2020-11-25 13:15:50|4695.38|4695.38|4695.02|4695.02|4695.38|4695.38|4694.8|4694.8|0
1606310160000|2020-11-25 13:16:00|4694.78|4694.78|4695.07|4695.07|4695.07|4695.07|4694.78|4694.78|0
1606310170000|2020-11-25 13:16:10|4695.31|4695.31|4695.02|4695.02|4695.31|4695.31|4695.02|4695.02|0
1606310180000|2020-11-25 13:16:20|4695.26|4695.26|4696.53|4696.53|4696.55|4696.55|4695.26|4695.26|0
1606310210000|2020-11-25 13:16:50|4696.78|4696.78|4697.87|4697.87|4697.87|4697.87|4696.78|4696.78|0
1606310230000|2020-11-25 13:17:10|4697.39|4697.39|4696.32|4696.32|4697.39|4697.39|4696.32|4696.32|0
1606310240000|2020-11-25 13:17:20|4695.44|4695.44|4694.13|4694.13|4695.44|4695.44|4694.13|4694.13|0
1606310250000|2020-11-25 13:17:30|4694.09|4694.09|4693.41|4693.41|4694.09|4694.09|4693.14|4693.14|0
1606310260000|2020-11-25 13:17:40|4693.39|4693.39|4693.09|4693.09|4693.39|4693.39|4693.09|4693.09|0
1606310270000|2020-11-25 13:17:50|4691.71|4691.71|4691.82|4691.82|4691.82|4691.82|4691.71|4691.71|0
1606310280000|2020-11-25 13:18:00|4691.71|4691.71|4691.71|4691.71|4691.71|4691.71|4691.71|4691.71|0
1606310290000|2020-11-25 13:18:10|4691.93|4691.93|4692.15|4692.15|4692.15|4692.15|4691.93|4691.93|0
1606310310000|2020-11-25 13:18:30|4691.91|4691.91|4691.95|4691.95|4691.95|4691.95|4691.47|4691.47|0
1606310320000|2020-11-25 13:18:40|4692.68|4692.68|4694.19|4694.19|4694.19|4694.19|4692.68|4692.68|0
1606310330000|2020-11-25 13:18:50|4694.43|4694.43|4694.43|4694.43|4694.43|4694.43|4694.43|4694.43|0
1606310340000|2020-11-25 13:19:00|4694.47|4694.47|4693.99|4693.99|4694.47|4694.47|4693.99|4693.99|0
1606310360000|2020-11-25 13:19:20|4694.21|4694.21|4694.43|4694.43|4694.43|4694.43|4694.21|4694.21|0
1606310380000|2020-11-25 13:19:40|4694.72|4694.72|4695.23|4695.23|4695.23|4695.23|4694.72|4694.72|0
1606310390000|2020-11-25 13:19:50|4694.94|4694.94|4695.18|4695.18|4695.18|4695.18|4694.94|4694.94|0
1606310410000|2020-11-25 13:20:10|4695.47|4695.47|4696.54|4696.54|4696.54|4696.54|4695.47|4695.47|0
1606310420000|2020-11-25 13:20:20|4696.98|4696.98|4698.46|4698.46|4698.46|4698.46|4696.98|4696.98|0
1606310430000|2020-11-25 13:20:30|4699.05|4699.05|4701.51|4701.51|4702.39|4702.39|4699.05|4699.05|0
1606310440000|2020-11-25 13:20:40|4701.99|4701.99|4703.02|4703.02|4703.02|4703.02|4701.56|4701.56|0
1606310450000|2020-11-25 13:20:50|4703.46|4703.46|4704.34|4704.34|4704.34|4704.34|4703.46|4703.46|0
1606310460000|2020-11-25 13:21:00|4704.63|4704.63|4703.75|4703.75|4704.63|4704.63|4703.75|4703.75|0
1606310470000|2020-11-25 13:21:10|4704.7|4704.7|4706.08|4706.08|4706.08|4706.08|4704.7|4704.7|0
1606310480000|2020-11-25 13:21:20|4705.79|4705.79|4707.13|4707.13|4707.13|4707.13|4705.79|4705.79|0
1606310490000|2020-11-25 13:21:30|4706.62|4706.62|4704.43|4704.43|4706.62|4706.62|4704.43|4704.43|0
1606310500000|2020-11-25 13:21:40|4703.99|4703.99|4703.99|4703.99|4703.99|4703.99|4703.99|4703.99|0
1606310510000|2020-11-25 13:21:50|4704.47|4704.47|4704.47|4704.47|4704.47|4704.47|4704.47|4704.47|0
1606310520000|2020-11-25 13:22:00|4705.06|4705.06|4705.35|4705.35|4705.35|4705.35|4705.06|4705.06|0
1606310530000|2020-11-25 13:22:10|4704.87|4704.87|4704.57|4704.57|4704.87|4704.87|4704.57|4704.57|0
1606310540000|2020-11-25 13:22:20|4703.92|4703.92|4703.33|4703.33|4703.92|4703.92|4703.33|4703.33|0
1606310560000|2020-11-25 13:22:40|4703.09|4703.09|4702.89|4702.89|4703.09|4703.09|4702.31|4702.31|0
1606310570000|2020-11-25 13:22:50|4703.18|4703.18|4703.48|4703.48|4703.48|4703.48|4703.18|4703.18|0
1606310580000|2020-11-25 13:23:00|4703.92|4703.92|4703.92|4703.92|4703.92|4703.92|4703.92|4703.92|0
1606310590000|2020-11-25 13:23:10|4703.48|4703.48|4701.7|4701.7|4703.48|4703.48|4701.7|4701.7|0
1606310610000|2020-11-25 13:23:30|4700.83|4700.83|4700.83|4700.83|4701.05|4701.05|4700.83|4700.83|0
1606310620000|2020-11-25 13:23:40|4700.58|4700.58|4699.12|4699.12|4700.58|4700.58|4699.12|4699.12|0
1606310630000|2020-11-25 13:23:50|4699.41|4699.41|4699.92|4699.92|4699.92|4699.92|4699.41|4699.41|0
1606310640000|2020-11-25 13:24:00|4698.83|4698.83|4698.16|4698.16|4698.83|4698.83|4698.05|4698.05|0
1606310650000|2020-11-25 13:24:10|4698.4|4698.4|4698.69|4698.69|4698.69|4698.69|4698.4|4698.4|0
1606310660000|2020-11-25 13:24:20|4699.24|4699.24|4699.24|4699.24|4699.24|4699.24|4699.24|4699.24|0
1606310670000|2020-11-25 13:24:30|4699.46|4699.46|4699.48|4699.48|4699.48|4699.48|4699.24|4699.24|0
1606310680000|2020-11-25 13:24:40|4700.07|4700.07|4700.66|4700.66|4700.66|4700.66|4700.07|4700.07|0
1606310690000|2020-11-25 13:24:50|4700.36|4700.36|4700.12|4700.12|4700.36|4700.36|4700.12|4700.12|0
1606310710000|2020-11-25 13:25:10|4699.83|4699.83|4700.71|4700.71|4701.58|4701.58|4699.83|4699.83|0
1606310730000|2020-11-25 13:25:30|4700.49|4700.49|4702.54|4702.54|4702.54|4702.54|4700.49|4700.49|0
1606310740000|2020-11-25 13:25:40|4701.95|4701.95|4701.22|4701.22|4701.95|4701.95|4701.22|4701.22|0
1606310750000|2020-11-25 13:25:50|4701.71|4701.71|4700.93|4700.93|4701.71|4701.71|4700.93|4700.93|0
1606310760000|2020-11-25 13:26:00|4701.22|4701.22|4699.34|4699.34|4701.41|4701.41|4699.34|4699.34|0
1606310770000|2020-11-25 13:26:10|4698.76|4698.76|4698.76|4698.76|4699.34|4699.34|4698.47|4698.47|0
1606310780000|2020-11-25 13:26:20|4698.03|4698.03|4694.79|4694.79|4698.03|4698.03|4694.79|4694.79|0
1606310790000|2020-11-25 13:26:30|4694.5|4694.5|4694.5|4694.5|4695.38|4695.38|4694.5|4694.5|0
1606310800000|2020-11-25 13:26:40|4694.79|4694.79|4692.77|4692.77|4695.38|4695.38|4692.77|4692.77|0
1606310810000|2020-11-25 13:26:50|4692.48|4692.48|4692.19|4692.19|4692.48|4692.48|4692.19|4692.19|0
1606310820000|2020-11-25 13:27:00|4691.89|4691.89|4691.2|4691.2|4691.89|4691.89|4690.91|4690.91|0
1606310830000|2020-11-25 13:27:10|4691.3|4691.3|4690.01|4690.01|4691.3|4691.3|4690.01|4690.01|0
1606310840000|2020-11-25 13:27:20|4690.3|4690.3|4690.93|4690.93|4691.52|4691.52|4690.01|4690.01|0
1606310850000|2020-11-25 13:27:30|4691.52|4691.52|4691.86|4691.86|4692.1|4692.1|4691.52|4691.52|0
1606310860000|2020-11-25 13:27:40|4692.1|4692.1|4692.1|4692.1|4692.1|4692.1|4692.1|4692.1|0
1606310870000|2020-11-25 13:27:50|4691.88|4691.88|4692.34|4692.34|4692.34|4692.34|4691.88|4691.88|0
1606310880000|2020-11-25 13:28:00|4692.83|4692.83|4692.54|4692.54|4692.83|4692.83|4692.54|4692.54|0
1606310890000|2020-11-25 13:28:10|4692.83|4692.83|4692.83|4692.83|4692.83|4692.83|4692.83|4692.83|0
1606310900000|2020-11-25 13:28:20|4692.34|4692.34|4692.27|4692.27|4692.56|4692.56|4692.27|4692.27|0
1606310910000|2020-11-25 13:28:30|4692.56|4692.56|4692.81|4692.81|4692.81|4692.81|4692.56|4692.56|0
1606310920000|2020-11-25 13:28:40|4692.37|4692.37|4692.59|4692.59|4692.59|4692.59|4692.37|4692.37|0
1606310930000|2020-11-25 13:28:50|4691.71|4691.71|4691.27|4691.27|4691.71|4691.71|4691.27|4691.27|0
1606310940000|2020-11-25 13:29:00|4691.49|4691.49|4690.9|4690.9|4691.49|4691.49|4690.9|4690.9|0
1606310950000|2020-11-25 13:29:10|4690.61|4690.61|4689.2|4689.2|4690.61|4690.61|4688.98|4688.98|0
1606310960000|2020-11-25 13:29:20|4688.98|4688.98|4688.98|4688.98|4688.98|4688.98|4688.98|4688.98|0
1606310970000|2020-11-25 13:29:30|4689.2|4689.2|4688.95|4688.95|4689.2|4689.2|4688.95|4688.95|0
1606310990000|2020-11-25 13:29:50|4688.66|4688.66|4689.49|4689.49|4689.49|4689.49|4688.66|4688.66|0
1606311000000|2020-11-25 13:30:00|4689.78|4689.78|4690|4690|4691.06|4691.06|4689.56|4689.56|0
1606311010000|2020-11-25 13:30:10|4690.3|4690.3|4688.12|4688.12|4690.3|4690.3|4687.93|4687.93|0
1606311020000|2020-11-25 13:30:20|4688.41|4688.41|4689|4689|4689|4689|4688.41|4688.41|0
1606311030000|2020-11-25 13:30:30|4689.24|4689.24|4689.49|4689.49|4689.49|4689.49|4689.24|4689.24|0
1606311040000|2020-11-25 13:30:40|4689.47|4689.47|4689.48|4689.48|4689.48|4689.48|4689.47|4689.47|0
1606311050000|2020-11-25 13:30:50|4689.7|4689.7|4691.04|4691.04|4691.04|4691.04|4689.7|4689.7|0
1606311060000|2020-11-25 13:31:00|4691.48|4691.48|4690.27|4690.27|4692.05|4692.05|4690.27|4690.27|0
1606311070000|2020-11-25 13:31:10|4690.28|4690.28|4690.57|4690.57|4690.57|4690.57|4690.28|4690.28|0
1606311080000|2020-11-25 13:31:20|4690.33|4690.33|4690.33|4690.33|4690.33|4690.33|4690.33|4690.33|0
1606311090000|2020-11-25 13:31:30|4690.08|4690.08|4690.3|4690.3|4690.3|4690.3|4690.08|4690.08|0
1606311100000|2020-11-25 13:31:40|4690.52|4690.52|4691.4|4691.4|4691.4|4691.4|4690.52|4690.52|0
1606311110000|2020-11-25 13:31:50|4691.69|4691.69|4692.03|4692.03|4692.03|4692.03|4691.44|4691.44|0
1606311120000|2020-11-25 13:32:00|4692.32|4692.32|4692.32|4692.32|4692.32|4692.32|4692.32|4692.32|0
1606311130000|2020-11-25 13:32:10|4692.57|4692.57|4694.06|4694.06|4694.06|4694.06|4692.57|4692.57|0
1606311140000|2020-11-25 13:32:20|4694.65|4694.65|4693.89|4693.89|4694.65|4694.65|4693.3|4693.3|0
1606311150000|2020-11-25 13:32:30|4694.13|4694.13|4694.72|4694.72|4695.31|4695.31|4694.13|4694.13|0
1606311160000|2020-11-25 13:32:40|4695.31|4695.31|4696.98|4696.98|4696.98|4696.98|4695.31|4695.31|0
1606311170000|2020-11-25 13:32:50|4696.4|4696.4|4696.98|4696.98|4696.98|4696.98|4696.4|4696.4|0
1606311180000|2020-11-25 13:33:00|4696.4|4696.4|4696.4|4696.4|4696.4|4696.4|4696.4|4696.4|0
1606311190000|2020-11-25 13:33:10|4696.47|4696.47|4696.71|4696.71|4696.71|4696.71|4696.47|4696.47|0
1606311200000|2020-11-25 13:33:20|4697.3|4697.3|4697.54|4697.54|4697.54|4697.54|4697.3|4697.3|0
1606311210000|2020-11-25 13:33:30|4697.3|4697.3|4697.3|4697.3|4697.3|4697.3|4697.3|4697.3|0
1606311220000|2020-11-25 13:33:40|4697.78|4697.78|4698.73|4698.73|4698.81|4698.81|4697.78|4697.78|0
1606311230000|2020-11-25 13:33:50|4698.44|4698.44|4700.1|4700.1|4700.1|4700.1|4698.44|4698.44|0
1606311240000|2020-11-25 13:34:00|4701.27|4701.27|4702.15|4702.15|4702.15|4702.15|4701.27|4701.27|0
1606311250000|2020-11-25 13:34:10|4702.87|4702.87|4703.09|4703.09|4703.09|4703.09|4702.07|4702.07|0
1606311270000|2020-11-25 13:34:30|4703.58|4703.58|4703.58|4703.58|4703.58|4703.58|4703.58|4703.58|0
1606311280000|2020-11-25 13:34:40|4703.59|4703.59|4703.35|4703.35|4703.59|4703.59|4703.35|4703.35|0
1606311290000|2020-11-25 13:34:50|4704.27|4704.27|4704.27|4704.27|4704.27|4704.27|4704.27|4704.27|0
1606311300000|2020-11-25 13:35:00|4703.98|4703.98|4705.08|4705.08|4705.08|4705.08|4703.98|4703.98|0
1606311310000|2020-11-25 13:35:10|4704.86|4704.86|4705.45|4705.45|4705.45|4705.45|4704.86|4704.86|0
1606311320000|2020-11-25 13:35:20|4705.2|4705.2|4702.16|4702.16|4705.2|4705.2|4702.16|4702.16|0
1606311330000|2020-11-25 13:35:30|4702.13|4702.13|4700.45|4700.45|4702.13|4702.13|4700.37|4700.37|0
1606311340000|2020-11-25 13:35:40|4699.72|4699.72|4699.43|4699.43|4699.72|4699.72|4699.43|4699.43|0
1606311350000|2020-11-25 13:35:50|4699.21|4699.21|4698.97|4698.97|4699.21|4699.21|4698.97|4698.97|0
1606311360000|2020-11-25 13:36:00|4698.48|4698.48|4698.48|4698.48|4698.48|4698.48|4698.48|4698.48|0
1606311370000|2020-11-25 13:36:10|4698.19|4698.19|4697.89|4697.89|4698.19|4698.19|4697.89|4697.89|0
1606311380000|2020-11-25 13:36:20|4697.92|4697.92|4697.87|4697.87|4698.16|4698.16|4697.87|4697.87|0
1606311390000|2020-11-25 13:36:30|4698.11|4698.11|4698.33|4698.33|4698.33|4698.33|4698.11|4698.11|0
1606311400000|2020-11-25 13:36:40|4698.92|4698.92|4698.67|4698.67|4698.92|4698.92|4698.67|4698.67|0
1606311420000|2020-11-25 13:37:00|4699.26|4699.26|4702.18|4702.18|4702.18|4702.18|4699.13|4699.13|0
1606311430000|2020-11-25 13:37:10|4703.05|4703.05|4702.91|4702.91|4703.49|4703.49|4702.91|4702.91|0
1606311440000|2020-11-25 13:37:20|4703.2|4703.2|4703.95|4703.95|4703.95|4703.95|4702.66|4702.66|0
1606311450000|2020-11-25 13:37:30|4704.25|4704.25|4705.02|4705.02|4705.02|4705.02|4704.25|4704.25|0
1606311460000|2020-11-25 13:37:40|4704.44|4704.44|4705.02|4705.02|4705.02|4705.02|4704.44|4704.44|0
1606311470000|2020-11-25 13:37:50|4705.51|4705.51|4705.22|4705.22|4705.51|4705.51|4704.92|4704.92|0
1606311480000|2020-11-25 13:38:00|4704.78|4704.78|4703.51|4703.51|4705|4705|4703.51|4703.51|0
1606311490000|2020-11-25 13:38:10|4703.27|4703.27|4702.44|4702.44|4703.27|4703.27|4702.44|4702.44|0
1606311510000|2020-11-25 13:38:30|4701.86|4701.86|4702.15|4702.15|4702.15|4702.15|4701.61|4701.61|0
1606311520000|2020-11-25 13:38:40|4702.85|4702.85|4702.72|4702.72|4702.96|4702.96|4702.72|4702.72|0
1606311530000|2020-11-25 13:38:50|4702.18|4702.18|4702.18|4702.18|4702.18|4702.18|4702.18|4702.18|0
1606311540000|2020-11-25 13:39:00|4701.42|4701.42|4700.88|4700.88|4701.42|4701.42|4700.88|4700.88|0
1606311550000|2020-11-25 13:39:10|4700.59|4700.59|4700.59|4700.59|4700.59|4700.59|4700.59|4700.59|0
1606311560000|2020-11-25 13:39:20|4700|4700|4700.59|4700.59|4700.59|4700.59|4700|4700|0
1606311580000|2020-11-25 13:39:40|4701.07|4701.07|4701.07|4701.07|4701.07|4701.07|4701.07|4701.07|0
1606311590000|2020-11-25 13:39:50|4700.59|4700.59|4700.83|4700.83|4700.83|4700.83|4700.59|4700.59|0
1606311600000|2020-11-25 13:40:00|4700.61|4700.61|4700.59|4700.59|4700.61|4700.61|4700.59|4700.59|0
1606311610000|2020-11-25 13:40:10|4699.38|4699.38|4697.97|4697.97|4699.38|4699.38|4697.97|4697.97|0
1606311620000|2020-11-25 13:40:20|4697.09|4697.09|4697.09|4697.09|4697.09|4697.09|4697.09|4697.09|0
1606311630000|2020-11-25 13:40:30|4695.92|4695.92|4695.21|4695.21|4695.92|4695.92|4695.14|4695.14|0
1606311640000|2020-11-25 13:40:40|4695.2|4695.2|4695.2|4695.2|4695.2|4695.2|4695.2|4695.2|0
1606311660000|2020-11-25 13:41:00|4695.44|4695.44|4695.44|4695.44|4695.44|4695.44|4695.44|4695.44|0
1606311670000|2020-11-25 13:41:10|4695.15|4695.15|4695.44|4695.44|4695.44|4695.44|4695.15|4695.15|0
1606311680000|2020-11-25 13:41:20|4695.22|4695.22|4695.22|4695.22|4695.22|4695.22|4695.22|4695.22|0
1606311700000|2020-11-25 13:41:40|4695.44|4695.44|4695.15|4695.15|4695.44|4695.44|4695.15|4695.15|0
1606311710000|2020-11-25 13:41:50|4695.14|4695.14|4695.73|4695.73|4695.73|4695.73|4695.14|4695.14|0
1606311720000|2020-11-25 13:42:00|4696.02|4696.02|4697.68|4697.68|4697.68|4697.68|4696.02|4696.02|0
1606311730000|2020-11-25 13:42:10|4697.73|4697.73|4698.27|4698.27|4698.27|4698.27|4697.73|4697.73|0
1606311740000|2020-11-25 13:42:20|4698.8|4698.8|4698.56|4698.56|4698.8|4698.8|4698.56|4698.56|0
1606311750000|2020-11-25 13:42:30|4698.02|4698.02|4696.86|4696.86|4698.02|4698.02|4696.86|4696.86|0
1606311760000|2020-11-25 13:42:40|4696.56|4696.56|4694.27|4694.27|4696.56|4696.56|4694.03|4694.03|0
1606311770000|2020-11-25 13:42:50|4694.03|4694.03|4694.03|4694.03|4694.03|4694.03|4694.03|4694.03|0
1606311780000|2020-11-25 13:43:00|4693.98|4693.98|4692.94|4692.94|4693.98|4693.98|4692.94|4692.94|0
1606311790000|2020-11-25 13:43:10|4692.65|4692.65|4691.63|4691.63|4692.65|4692.65|4691.63|4691.63|0
1606311800000|2020-11-25 13:43:20|4691.05|4691.05|4691.05|4691.05|4691.05|4691.05|4691.05|4691.05|0
1606311810000|2020-11-25 13:43:30|4691.63|4691.63|4694.63|4694.63|4694.63|4694.63|4691.63|4691.63|0
1606311820000|2020-11-25 13:43:40|4694.33|4694.33|4693.46|4693.46|4694.33|4694.33|4693.46|4693.46|0
1606311830000|2020-11-25 13:43:50|4693.68|4693.68|4694.68|4694.68|4694.68|4694.68|4693.43|4693.43|0
1606311840000|2020-11-25 13:44:00|4694.38|4694.38|4694.63|4694.63|4695.99|4695.99|4694.38|4694.38|0
1606311860000|2020-11-25 13:44:20|4694.92|4694.92|4694.82|4694.82|4695.21|4695.21|4694.77|4694.77|0
1606311870000|2020-11-25 13:44:30|4695.12|4695.12|4695.99|4695.99|4695.99|4695.99|4695.12|4695.12|0
1606311880000|2020-11-25 13:44:40|4695.7|4695.7|4695.65|4695.65|4695.94|4695.94|4695.06|4695.06|0
1606311890000|2020-11-25 13:44:50|4695.4|4695.4|4695.41|4695.41|4695.41|4695.41|4695.4|4695.4|0
1606311900000|2020-11-25 13:45:00|4694.97|4694.97|4694.79|4694.79|4694.97|4694.97|4694.76|4694.76|0
1606311910000|2020-11-25 13:45:10|4695.01|4695.01|4695.01|4695.01|4695.01|4695.01|4694.77|4694.77|0
1606311920000|2020-11-25 13:45:20|4694.96|4694.96|4694.96|4694.96|4694.96|4694.96|4694.96|4694.96|0
1606311930000|2020-11-25 13:45:30|4695.2|4695.2|4695.2|4695.2|4695.2|4695.2|4695.2|4695.2|0
1606311940000|2020-11-25 13:45:40|4696|4696|4696.22|4696.22|4696.22|4696.22|4696|4696|0
1606311950000|2020-11-25 13:45:50|4696.71|4696.71|4696.42|4696.42|4696.71|4696.71|4696.42|4696.42|0
1606311960000|2020-11-25 13:46:00|4696.17|4696.17|4693.42|4693.42|4696.17|4696.17|4693.42|4693.42|0
1606311970000|2020-11-25 13:46:10|4693.21|4693.21|4693.21|4693.21|4693.21|4693.21|4693.21|4693.21|0
1606311980000|2020-11-25 13:46:20|4692.91|4692.91|4693.21|4693.21|4693.21|4693.21|4692.91|4692.91|0
1606312010000|2020-11-25 13:46:50|4693.67|4693.67|4695.88|4695.88|4695.88|4695.88|4693.67|4693.67|0
1606312020000|2020-11-25 13:47:00|4695.59|4695.59|4696.1|4696.1|4696.1|4696.1|4695.59|4695.59|0
1606312030000|2020-11-25 13:47:10|4695.59|4695.59|4695.05|4695.05|4695.59|4695.59|4695.05|4695.05|0
1606312040000|2020-11-25 13:47:20|4695.64|4695.64|4696.15|4696.15|4696.15|4696.15|4695.34|4695.34|0
1606312050000|2020-11-25 13:47:30|4695.86|4695.86|4695.86|4695.86|4695.86|4695.86|4695.86|4695.86|0
1606312070000|2020-11-25 13:47:50|4696.15|4696.15|4696.39|4696.39|4696.39|4696.39|4696.15|4696.15|0
1606312080000|2020-11-25 13:48:00|4696.15|4696.15|4695.34|4695.34|4696.15|4696.15|4695.34|4695.34|0
1606312090000|2020-11-25 13:48:10|4695.64|4695.64|4696.63|4696.63|4696.63|4696.63|4695.64|4695.64|0
1606312100000|2020-11-25 13:48:20|4696.39|4696.39|4695.61|4695.61|4696.39|4696.39|4695.61|4695.61|0
1606312110000|2020-11-25 13:48:30|4694.73|4694.73|4694.73|4694.73|4694.73|4694.73|4694.73|4694.73|0
1606312120000|2020-11-25 13:48:40|4695.02|4695.02|4695.49|4695.49|4695.49|4695.49|4695.02|4695.02|0
1606312140000|2020-11-25 13:49:00|4695.19|4695.19|4695.19|4695.19|4695.19|4695.19|4695.19|4695.19|0
1606312170000|2020-11-25 13:49:30|4694.9|4694.9|4695.19|4695.19|4695.19|4695.19|4694.9|4694.9|0
1606312180000|2020-11-25 13:49:40|4695.49|4695.49|4696.46|4696.46|4696.46|4696.46|4695.49|4695.49|0
1606312200000|2020-11-25 13:50:00|4695.97|4695.97|4696.36|4696.36|4696.36|4696.36|4695.92|4695.92|0
1606312210000|2020-11-25 13:50:10|4696.65|4696.65|4698.77|4698.77|4698.77|4698.77|4696.65|4696.65|0
1606312220000|2020-11-25 13:50:20|4700.47|4700.47|4701.59|4701.59|4701.59|4701.59|4700.47|4700.47|0
1606312240000|2020-11-25 13:50:40|4702.17|4702.17|4702|4702|4702.76|4702.76|4701.3|4701.3|0
1606312260000|2020-11-25 13:51:00|4701.52|4701.52|4700.54|4700.54|4701.52|4701.52|4700.54|4700.54|0
1606312270000|2020-11-25 13:51:10|4699.96|4699.96|4699.72|4699.72|4699.96|4699.96|4699.72|4699.72|0
1606312280000|2020-11-25 13:51:20|4699.47|4699.47|4699.47|4699.47|4699.47|4699.47|4699.47|4699.47|0
1606312290000|2020-11-25 13:51:30|4699.93|4699.93|4699.93|4699.93|4700.23|4700.23|4699.93|4699.93|0
1606312300000|2020-11-25 13:51:40|4699.69|4699.69|4699.64|4699.64|4699.69|4699.69|4699.4|4699.4|0
1606312310000|2020-11-25 13:51:50|4700.13|4700.13|4701.93|4701.93|4701.93|4701.93|4700.13|4700.13|0
1606312320000|2020-11-25 13:52:00|4702.44|4702.44|4702.15|4702.15|4702.44|4702.44|4702.15|4702.15|0
1606312330000|2020-11-25 13:52:10|4701.85|4701.85|4701.17|4701.17|4701.85|4701.85|4701.17|4701.17|0
1606312340000|2020-11-25 13:52:20|4700.4|4700.4|4700.98|4700.98|4700.98|4700.98|4700.4|4700.4|0
1606312360000|2020-11-25 13:52:40|4700.4|4700.4|4700.69|4700.69|4700.69|4700.69|4700.4|4700.4|0
1606312370000|2020-11-25 13:52:50|4701.42|4701.42|4701.2|4701.2|4701.42|4701.42|4701.2|4701.2|0
1606312380000|2020-11-25 13:53:00|4701.49|4701.49|4703.05|4703.05|4703.05|4703.05|4701.49|4701.49|0
1606312400000|2020-11-25 13:53:20|4703.02|4703.02|4703.94|4703.94|4703.94|4703.94|4703.02|4703.02|0
1606312410000|2020-11-25 13:53:30|4703.35|4703.35|4703.06|4703.06|4703.35|4703.35|4703.06|4703.06|0
1606312420000|2020-11-25 13:53:40|4703.09|4703.09|4703.96|4703.96|4704.26|4704.26|4703.09|4703.09|0
1606312430000|2020-11-25 13:53:50|4704.94|4704.94|4705.98|4705.98|4705.98|4705.98|4704.94|4704.94|0
1606312440000|2020-11-25 13:54:00|4705.99|4705.99|4706.53|4706.53|4706.53|4706.53|4705.96|4705.96|0
1606312450000|2020-11-25 13:54:10|4706.97|4706.97|4706.67|4706.67|4706.97|4706.97|4706.38|4706.38|0
1606312470000|2020-11-25 13:54:30|4706.46|4706.46|4704.95|4704.95|4706.46|4706.46|4704.65|4704.65|0
1606312480000|2020-11-25 13:54:40|4705.17|4705.17|4705.57|4705.57|4705.65|4705.65|4705.17|4705.17|0
1606312490000|2020-11-25 13:54:50|4705.55|4705.55|4703.5|4703.5|4705.55|4705.55|4703.5|4703.5|0
1606312500000|2020-11-25 13:55:00|4703.55|4703.55|4703.55|4703.55|4703.55|4703.55|4703.55|4703.55|0
1606312510000|2020-11-25 13:55:10|4703.31|4703.31|4703.33|4703.33|4703.33|4703.33|4703.31|4703.31|0
1606312520000|2020-11-25 13:55:20|4702.89|4702.89|4702.82|4702.82|4702.89|4702.89|4702.6|4702.6|0
1606312530000|2020-11-25 13:55:30|4703.35|4703.35|4703.86|4703.86|4703.86|4703.86|4703.35|4703.35|0
1606312560000|2020-11-25 13:56:00|4704.08|4704.08|4704.96|4704.96|4704.96|4704.96|4704.08|4704.08|0
1606312570000|2020-11-25 13:56:10|4704.67|4704.67|4705.11|4705.11|4705.11|4705.11|4704.67|4704.67|0
1606312600000|2020-11-25 13:56:40|4705.05|4705.05|4705.54|4705.54|4705.54|4705.54|4705.05|4705.05|0
1606312610000|2020-11-25 13:56:50|4705.19|4705.19|4704.84|4704.84|4705.19|4705.19|4704.84|4704.84|0
1606312630000|2020-11-25 13:57:10|4704.54|4704.54|4706|4706|4706|4706|4704.54|4704.54|0
1606312640000|2020-11-25 13:57:20|4706.05|4706.05|4706.36|4706.36|4706.36|4706.36|4706.05|4706.05|0
1606312650000|2020-11-25 13:57:30|4706.58|4706.58|4707.9|4707.9|4707.9|4707.9|4706.58|4706.58|0
1606312670000|2020-11-25 13:57:50|4707.31|4707.31|4707.31|4707.31|4707.31|4707.31|4707.31|4707.31|0
1606312680000|2020-11-25 13:58:00|4707.02|4707.02|4706.29|4706.29|4707.02|4707.02|4706.29|4706.29|0
1606312690000|2020-11-25 13:58:10|4706.05|4706.05|4704.49|4704.49|4706.05|4706.05|4704.49|4704.49|0
1606312700000|2020-11-25 13:58:20|4704.05|4704.05|4703.56|4703.56|4704.05|4704.05|4703.56|4703.56|0
1606312720000|2020-11-25 13:58:40|4703.78|4703.78|4704.3|4704.3|4704.3|4704.3|4703.78|4703.78|0
1606312730000|2020-11-25 13:58:50|4704.59|4704.59|4705.07|4705.07|4705.07|4705.07|4704.59|4704.59|0
1606312740000|2020-11-25 13:59:00|4705.66|4705.66|4707.14|4707.14|4707.14|4707.14|4705.66|4705.66|0
1606312750000|2020-11-25 13:59:10|4707.63|4707.63|4708.07|4708.07|4708.07|4708.07|4707.63|4707.63|0
1606312760000|2020-11-25 13:59:20|4707.77|4707.77|4707.48|4707.48|4707.77|4707.77|4707.19|4707.19|0
1606312770000|2020-11-25 13:59:30|4707.72|4707.72|4707.72|4707.72|4707.72|4707.72|4707.72|4707.72|0
1606312780000|2020-11-25 13:59:40|4708.02|4708.02|4708.6|4708.6|4708.9|4708.9|4708.02|4708.02|0
1606312800000|2020-11-25 14:00:00|4708.9|4708.9|4709.19|4709.19|4709.19|4709.19|4708.31|4708.31|0
1606312810000|2020-11-25 14:00:10|4708.9|4708.9|4709.19|4709.19|4709.77|4709.77|4708.9|4708.9|0
1606312820000|2020-11-25 14:00:20|4709.77|4709.77|4712.16|4712.16|4712.16|4712.16|4709.77|4709.77|0
1606312830000|2020-11-25 14:00:30|4711.69|4711.69|4711.94|4711.94|4711.94|4711.94|4711.69|4711.69|0
1606312840000|2020-11-25 14:00:40|4711.45|4711.45|4711.45|4711.45|4711.45|4711.45|4711.45|4711.45|0
1606312850000|2020-11-25 14:00:50|4711.67|4711.67|4710.52|4710.52|4711.67|4711.67|4710.52|4710.52|0
1606312860000|2020-11-25 14:01:00|4709.69|4709.69|4709.56|4709.56|4709.99|4709.99|4709.23|4709.23|0
1606312870000|2020-11-25 14:01:10|4709.05|4709.05|4710.51|4710.51|4710.8|4710.8|4708.47|4708.47|0
1606312880000|2020-11-25 14:01:20|4710.53|4710.53|4709.54|4709.54|4710.85|4710.85|4709.54|4709.54|0
1606312890000|2020-11-25 14:01:30|4709.83|4709.83|4710.13|4710.13|4710.13|4710.13|4709.83|4709.83|0
1606312900000|2020-11-25 14:01:40|4709.47|4709.47|4708.69|4708.69|4709.47|4709.47|4708.4|4708.4|0
1606312910000|2020-11-25 14:01:50|4708.66|4708.66|4707.73|4707.73|4708.66|4708.66|4707.73|4707.73|0
1606312920000|2020-11-25 14:02:00|4706.89|4706.89|4706.47|4706.47|4706.89|4706.89|4705.93|4705.93|0
1606312930000|2020-11-25 14:02:10|4706.76|4706.76|4708.82|4708.82|4708.82|4708.82|4706.76|4706.76|0
1606312940000|2020-11-25 14:02:20|4709.04|4709.04|4706.96|4706.96|4709.04|4709.04|4706.96|4706.96|0
1606312950000|2020-11-25 14:02:30|4706.23|4706.23|4704.92|4704.92|4706.23|4706.23|4704.92|4704.92|0
1606312960000|2020-11-25 14:02:40|4704.04|4704.04|4705.55|4705.55|4705.55|4705.55|4704.04|4704.04|0
1606312970000|2020-11-25 14:02:50|4705.53|4705.53|4705.53|4705.53|4705.53|4705.53|4705.53|4705.53|0
1606312980000|2020-11-25 14:03:00|4705.24|4705.24|4704.22|4704.22|4705.24|4705.24|4704.22|4704.22|0
1606313000000|2020-11-25 14:03:20|4703.92|4703.92|4702.4|4702.4|4703.92|4703.92|4702.4|4702.4|0
1606313010000|2020-11-25 14:03:30|4702.11|4702.11|4702.97|4702.97|4702.97|4702.97|4702.11|4702.11|0
1606313020000|2020-11-25 14:03:40|4702.73|4702.73|4702.73|4702.73|4702.73|4702.73|4702.73|4702.73|0
1606313030000|2020-11-25 14:03:50|4703.17|4703.17|4703.17|4703.17|4703.17|4703.17|4703.17|4703.17|0
1606313040000|2020-11-25 14:04:00|4702.88|4702.88|4702.97|4702.97|4703.27|4703.27|4702.44|4702.44|0
1606313050000|2020-11-25 14:04:10|4702.39|4702.39|4702.63|4702.63|4702.63|4702.63|4702.39|4702.39|0
1606313060000|2020-11-25 14:04:20|4702.34|4702.34|4702.87|4702.87|4702.87|4702.87|4702.34|4702.34|0
1606313070000|2020-11-25 14:04:30|4703.31|4703.31|4703.31|4703.31|4703.31|4703.31|4703.31|4703.31|0
1606313080000|2020-11-25 14:04:40|4703.55|4703.55|4704.02|4704.02|4704.02|4704.02|4703.55|4703.55|0
1606313090000|2020-11-25 14:04:50|4703.53|4703.53|4701.75|4701.75|4703.53|4703.53|4701.75|4701.75|0
1606313100000|2020-11-25 14:05:00|4701.46|4701.46|4702.9|4702.9|4702.9|4702.9|4701.46|4701.46|0
1606313110000|2020-11-25 14:05:10|4702.61|4702.61|4704.34|4704.34|4704.34|4704.34|4702.61|4702.61|0
1606313120000|2020-11-25 14:05:20|4704.58|4704.58|4704.58|4704.58|4704.58|4704.58|4704.58|4704.58|0
1606313130000|2020-11-25 14:05:30|4704.34|4704.34|4704.87|4704.87|4704.87|4704.87|4704.34|4704.34|0
1606313140000|2020-11-25 14:05:40|4704.65|4704.65|4707.67|4707.67|4707.67|4707.67|4704.65|4704.65|0
1606313150000|2020-11-25 14:05:50|4706.75|4706.75|4706.97|4706.97|4706.97|4706.97|4706.75|4706.75|0
1606313160000|2020-11-25 14:06:00|4706.38|4706.38|4706.38|4706.38|4706.38|4706.38|4706.38|4706.38|0
1606313170000|2020-11-25 14:06:10|4706.67|4706.67|4706.6|4706.6|4706.67|4706.67|4706.6|4706.6|0
1606313180000|2020-11-25 14:06:20|4706.62|4706.62|4706.39|4706.39|4706.62|4706.62|4706.39|4706.39|0
1606313190000|2020-11-25 14:06:30|4705.96|4705.96|4705.96|4705.96|4705.96|4705.96|4705.96|4705.96|0
1606313200000|2020-11-25 14:06:40|4705.97|4705.97|4706.41|4706.41|4706.41|4706.41|4705.97|4705.97|0
1606313210000|2020-11-25 14:06:50|4706.43|4706.43|4706.65|4706.65|4706.87|4706.87|4706.43|4706.43|0
1606313220000|2020-11-25 14:07:00|4706.68|4706.68|4706.68|4706.68|4706.68|4706.68|4706.68|4706.68|0
1606313230000|2020-11-25 14:07:10|4707.27|4707.27|4706.76|4706.76|4707.27|4707.27|4706.76|4706.76|0
1606313250000|2020-11-25 14:07:30|4706.27|4706.27|4706.05|4706.05|4706.27|4706.27|4706.05|4706.05|0
1606313260000|2020-11-25 14:07:40|4706.29|4706.29|4706.61|4706.61|4706.61|4706.61|4705.71|4705.71|0
1606313270000|2020-11-25 14:07:50|4706.37|4706.37|4706.51|4706.51|4706.51|4706.51|4705.93|4705.93|0
1606313280000|2020-11-25 14:08:00|4706.95|4706.95|4706.95|4706.95|4706.95|4706.95|4706.95|4706.95|0
1606313320000|2020-11-25 14:08:40|4707.44|4707.44|4707.94|4707.94|4707.94|4707.94|4707.44|4707.44|0
1606313330000|2020-11-25 14:08:50|4708.23|4708.23|4708.23|4708.23|4708.23|4708.23|4708.23|4708.23|0
1606313340000|2020-11-25 14:09:00|4708.48|4708.48|4708.4|4708.4|4708.7|4708.7|4708.4|4708.4|0
1606313350000|2020-11-25 14:09:10|4708.18|4708.18|4707.89|4707.89|4708.18|4708.18|4707.89|4707.89|0
1606313370000|2020-11-25 14:09:30|4708.38|4708.38|4708.38|4708.38|4708.38|4708.38|4708.38|4708.38|0
1606313380000|2020-11-25 14:09:40|4708.81|4708.81|4708.81|4708.81|4708.81|4708.81|4708.81|4708.81|0
1606313390000|2020-11-25 14:09:50|4709.11|4709.11|4709.91|4709.91|4709.91|4709.91|4709.11|4709.11|0
1606313400000|2020-11-25 14:10:00|4710.2|4710.2|4709.81|4709.81|4710.2|4710.2|4709.78|4709.78|0
1606313410000|2020-11-25 14:10:10|4709.78|4709.78|4709.71|4709.71|4709.78|4709.78|4709.49|4709.49|0
1606313420000|2020-11-25 14:10:20|4710|4710|4710.29|4710.29|4710.29|4710.29|4710|4710|0
1606313430000|2020-11-25 14:10:30|4710.58|4710.58|4710.88|4710.88|4710.88|4710.88|4710.58|4710.58|0
1606313440000|2020-11-25 14:10:40|4710.83|4710.83|4710.53|4710.53|4710.83|4710.83|4710.53|4710.53|0
1606313450000|2020-11-25 14:10:50|4710.83|4710.83|4710.83|4710.83|4710.83|4710.83|4710.83|4710.83|0
1606313460000|2020-11-25 14:11:00|4711.41|4711.41|4710.83|4710.83|4711.92|4711.92|4710.53|4710.53|0
1606313470000|2020-11-25 14:11:10|4711.41|4711.41|4711.92|4711.92|4711.92|4711.92|4711.41|4711.41|0
1606313480000|2020-11-25 14:11:20|4711.63|4711.63|4711.85|4711.85|4711.85|4711.85|4711.63|4711.63|0
1606313490000|2020-11-25 14:11:30|4712.09|4712.09|4712.55|4712.55|4712.55|4712.55|4712.09|4712.09|0
1606313510000|2020-11-25 14:11:50|4713.14|4713.14|4712.92|4712.92|4713.14|4713.14|4712.92|4712.92|0
1606313520000|2020-11-25 14:12:00|4711.71|4711.71|4710.63|4710.63|4711.71|4711.71|4710.63|4710.63|0
1606313530000|2020-11-25 14:12:10|4710.93|4710.93|4711.17|4711.17|4711.66|4711.66|4710.93|4710.93|0
1606313540000|2020-11-25 14:12:20|4710.88|4710.88|4710.63|4710.63|4710.88|4710.88|4710.63|4710.63|0
1606313550000|2020-11-25 14:12:30|4710.39|4710.39|4709.59|4709.59|4710.39|4710.39|4709.59|4709.59|0
1606313580000|2020-11-25 14:13:00|4709|4709|4709|4709|4709|4709|4709|4709|0
1606313590000|2020-11-25 14:13:10|4709.22|4709.22|4709.76|4709.76|4709.76|4709.76|4709.22|4709.22|0
1606313600000|2020-11-25 14:13:20|4710.34|4710.34|4711|4711|4711|4711|4710.34|4710.34|0
1606313610000|2020-11-25 14:13:30|4711.24|4711.24|4711.24|4711.24|4711.24|4711.24|4711.24|4711.24|0
1606313620000|2020-11-25 14:13:40|4711|4711|4710.12|4710.12|4711|4711|4710.12|4710.12|0
1606313630000|2020-11-25 14:13:50|4709.83|4709.83|4709.83|4709.83|4709.83|4709.83|4709.83|4709.83|0
1606313640000|2020-11-25 14:14:00|4709.54|4709.54|4709.86|4709.86|4709.86|4709.86|4709.54|4709.54|0
1606313650000|2020-11-25 14:14:10|4710.11|4710.11|4710.4|4710.4|4710.4|4710.4|4710.11|4710.11|0
1606313660000|2020-11-25 14:14:20|4710.69|4710.69|4710.4|4710.4|4710.69|4710.69|4710.4|4710.4|0
1606313670000|2020-11-25 14:14:30|4711.06|4711.06|4712.59|4712.59|4713.1|4713.1|4711.06|4711.06|0
1606313680000|2020-11-25 14:14:40|4712.57|4712.57|4713.08|4713.08|4713.08|4713.08|4712.57|4712.57|0
1606313690000|2020-11-25 14:14:50|4713.33|4713.33|4712.65|4712.65|4713.33|4713.33|4712.57|4712.57|0
1606313700000|2020-11-25 14:15:00|4712.94|4712.94|4712.65|4712.65|4712.94|4712.94|4712.65|4712.65|0
1606313710000|2020-11-25 14:15:10|4712.4|4712.4|4712.11|4712.11|4712.4|4712.4|4712.11|4712.11|0
1606313720000|2020-11-25 14:15:20|4711.63|4711.63|4711.19|4711.19|4711.63|4711.63|4711.19|4711.19|0
1606313730000|2020-11-25 14:15:30|4709.9|4709.9|4709.76|4709.76|4709.9|4709.9|4709.76|4709.76|0
1606313740000|2020-11-25 14:15:40|4709.98|4709.98|4710.86|4710.86|4710.86|4710.86|4709.98|4709.98|0
1606313750000|2020-11-25 14:15:50|4710.89|4710.89|4710.63|4710.63|4711.15|4711.15|4710.63|4710.63|0
1606313760000|2020-11-25 14:16:00|4711.07|4711.07|4710.52|4710.52|4711.56|4711.56|4710.52|4710.52|0
1606313770000|2020-11-25 14:16:10|4710.3|4710.3|4712.86|4712.86|4712.86|4712.86|4710.3|4710.3|0
1606313780000|2020-11-25 14:16:20|4712.64|4712.64|4712.93|4712.93|4712.93|4712.93|4712.64|4712.64|0
1606313790000|2020-11-25 14:16:30|4712.45|4712.45|4712.46|4712.46|4712.46|4712.46|4712.45|4712.45|0
1606313800000|2020-11-25 14:16:40|4712.17|4712.17|4712.66|4712.66|4712.66|4712.66|4712.17|4712.17|0
1606313810000|2020-11-25 14:16:50|4712.69|4712.69|4712.69|4712.69|4712.69|4712.69|4712.69|4712.69|0
1606313820000|2020-11-25 14:17:00|4713.13|4713.13|4712.08|4712.08|4713.13|4713.13|4712.08|4712.08|0
1606313840000|2020-11-25 14:17:20|4711.84|4711.84|4711.3|4711.3|4711.84|4711.84|4711.3|4711.3|0
1606313850000|2020-11-25 14:17:30|4710.43|4710.43|4710.43|4710.43|4710.43|4710.43|4710.43|4710.43|0
1606313860000|2020-11-25 14:17:40|4710.72|4710.72|4711.25|4711.25|4711.25|4711.25|4710.72|4710.72|0
1606313870000|2020-11-25 14:17:50|4711.74|4711.74|4713.2|4713.2|4713.2|4713.2|4711.74|4711.74|0
1606313880000|2020-11-25 14:18:00|4713.44|4713.44|4713.44|4713.44|4713.44|4713.44|4713.15|4713.15|0
1606313890000|2020-11-25 14:18:10|4713.15|4713.15|4713.2|4713.2|4713.44|4713.44|4712.62|4712.62|0
1606313900000|2020-11-25 14:18:20|4713.44|4713.44|4713.15|4713.15|4713.44|4713.44|4713.15|4713.15|0
1606313910000|2020-11-25 14:18:30|4713.44|4713.44|4713.44|4713.44|4713.44|4713.44|4713.44|4713.44|0
1606313930000|2020-11-25 14:18:50|4713.66|4713.66|4713.15|4713.15|4713.66|4713.66|4713.15|4713.15|0
1606313940000|2020-11-25 14:19:00|4712.67|4712.67|4712.67|4712.67|4712.67|4712.67|4712.67|4712.67|0
1606313950000|2020-11-25 14:19:10|4712.37|4712.37|4712.4|4712.4|4712.4|4712.4|4711.94|4711.94|0
1606313960000|2020-11-25 14:19:20|4712.64|4712.64|4713.91|4713.91|4713.91|4713.91|4712.64|4712.64|0
1606313970000|2020-11-25 14:19:30|4713.93|4713.93|4714.76|4714.76|4714.76|4714.76|4713.93|4713.93|0
1606313990000|2020-11-25 14:19:50|4715.25|4715.25|4715.25|4715.25|4715.25|4715.25|4715.25|4715.25|0
1606314010000|2020-11-25 14:20:10|4715.01|4715.01|4715.14|4715.14|4715.14|4715.14|4713.97|4713.97|0
1606314020000|2020-11-25 14:20:20|4714.85|4714.85|4714.86|4714.86|4714.86|4714.86|4714.85|4714.85|0
1606314030000|2020-11-25 14:20:30|4715.11|4715.11|4714.86|4714.86|4715.11|4715.11|4714.86|4714.86|0
1606314040000|2020-11-25 14:20:40|4714.89|4714.89|4714.42|4714.42|4714.89|4714.89|4714.42|4714.42|0
1606314050000|2020-11-25 14:20:50|4714.44|4714.44|4714.68|4714.68|4714.68|4714.68|4714.44|4714.44|0
1606314070000|2020-11-25 14:21:10|4714.44|4714.44|4714.15|4714.15|4714.44|4714.44|4714.15|4714.15|0
1606314080000|2020-11-25 14:21:20|4713.56|4713.56|4714.39|4714.39|4714.39|4714.39|4713.56|4713.56|0
1606314090000|2020-11-25 14:21:30|4714.61|4714.61|4713.81|4713.81|4714.61|4714.61|4713.81|4713.81|0
1606314100000|2020-11-25 14:21:40|4714.02|4714.02|4714.02|4714.02|4714.02|4714.02|4714.02|4714.02|0
1606314110000|2020-11-25 14:21:50|4714.27|4714.27|4714.27|4714.27|4714.27|4714.27|4714.27|4714.27|0
1606314120000|2020-11-25 14:22:00|4714.56|4714.56|4718.22|4718.22|4718.22|4718.22|4714.56|4714.56|0
1606314130000|2020-11-25 14:22:10|4718.66|4718.66|4723.04|4723.04|4723.04|4723.04|4718.44|4718.44|0
1606314140000|2020-11-25 14:22:20|4723.48|4723.48|4723.73|4723.73|4723.73|4723.73|4723.26|4723.26|0
1606314150000|2020-11-25 14:22:30|4724.21|4724.21|4724.9|4724.9|4725.14|4725.14|4724.21|4724.21|0
1606314160000|2020-11-25 14:22:40|4725.38|4725.38|4725.38|4725.38|4725.38|4725.38|4725.38|4725.38|0
1606314170000|2020-11-25 14:22:50|4726.26|4726.26|4725.97|4725.97|4726.55|4726.55|4725.97|4725.97|0
1606314180000|2020-11-25 14:23:00|4725.93|4725.93|4725.3|4725.3|4725.93|4725.93|4724.86|4724.86|0
1606314200000|2020-11-25 14:23:20|4725.54|4725.54|4725.54|4725.54|4725.54|4725.54|4725.54|4725.54|0
1606314210000|2020-11-25 14:23:30|4725.83|4725.83|4726.95|4726.95|4726.95|4726.95|4725.83|4725.83|0
1606314220000|2020-11-25 14:23:40|4726.66|4726.66|4726.66|4726.66|4726.66|4726.66|4726.66|4726.66|0
1606314230000|2020-11-25 14:23:50|4726.44|4726.44|4726.44|4726.44|4726.66|4726.66|4726.44|4726.44|0
1606314240000|2020-11-25 14:24:00|4726.68|4726.68|4727.12|4727.12|4727.12|4727.12|4726.68|4726.68|0
1606314250000|2020-11-25 14:24:10|4727.61|4727.61|4729.37|4729.37|4729.87|4729.87|4727.61|4727.61|0
1606314260000|2020-11-25 14:24:20|4729.39|4729.39|4729.43|4729.43|4729.73|4729.73|4729.39|4729.39|0
1606314270000|2020-11-25 14:24:30|4729.87|4729.87|4729.73|4729.73|4730.97|4730.97|4729.73|4729.73|0
1606314290000|2020-11-25 14:24:50|4729.48|4729.48|4727.7|4727.7|4729.48|4729.48|4727.7|4727.7|0
1606314300000|2020-11-25 14:25:00|4727.12|4727.12|4726.61|4726.61|4727.12|4727.12|4725.73|4725.73|0
1606314310000|2020-11-25 14:25:10|4726.86|4726.86|4726.86|4726.86|4727.07|4727.07|4726.86|4726.86|0
1606314320000|2020-11-25 14:25:20|4727.29|4727.29|4725.83|4725.83|4727.29|4727.29|4725.83|4725.83|0
1606314330000|2020-11-25 14:25:30|4725.61|4725.61|4725.61|4725.61|4725.61|4725.61|4725.61|4725.61|0
1606314340000|2020-11-25 14:25:40|4726.05|4726.05|4725.1|4725.1|4726.05|4726.05|4724.8|4724.8|0
1606314350000|2020-11-25 14:25:50|4725.39|4725.39|4724.41|4724.41|4725.43|4725.43|4724.41|4724.41|0
1606314360000|2020-11-25 14:26:00|4724.34|4724.34|4724.85|4724.85|4724.85|4724.85|4724.34|4724.34|0
1606314370000|2020-11-25 14:26:10|4724.63|4724.63|4726.79|4726.79|4727.65|4727.65|4724.63|4724.63|0
1606314380000|2020-11-25 14:26:20|4727.01|4727.01|4727.26|4727.26|4727.26|4727.26|4727.01|4727.01|0
1606314390000|2020-11-25 14:26:30|4725.99|4725.99|4725.77|4725.77|4725.99|4725.99|4725.77|4725.77|0
1606314400000|2020-11-25 14:26:40|4725.29|4725.29|4725.87|4725.87|4725.87|4725.87|4725.29|4725.29|0
1606314410000|2020-11-25 14:26:50|4725.43|4725.43|4724.95|4724.95|4725.43|4725.43|4724.95|4724.95|0
1606314420000|2020-11-25 14:27:00|4725.17|4725.17|4720.86|4720.86|4725.17|4725.17|4720.86|4720.86|0
1606314440000|2020-11-25 14:27:20|4719.84|4719.84|4720.18|4720.18|4720.18|4720.18|4719.84|4719.84|0
1606314450000|2020-11-25 14:27:30|4720.47|4720.47|4718.69|4718.69|4720.47|4720.47|4718.69|4718.69|0
1606314460000|2020-11-25 14:27:40|4718.45|4718.45|4717.21|4717.21|4718.45|4718.45|4717.21|4717.21|0
1606314470000|2020-11-25 14:27:50|4717.16|4717.16|4717.16|4717.16|4717.16|4717.16|4717.16|4717.16|0
1606314480000|2020-11-25 14:28:00|4716.72|4716.72|4716.14|4716.14|4717.02|4717.02|4716.12|4716.12|0
1606314490000|2020-11-25 14:28:10|4715.84|4715.84|4715.84|4715.84|4715.84|4715.84|4715.84|4715.84|0
1606314500000|2020-11-25 14:28:20|4716.14|4716.14|4718.13|4718.13|4718.13|4718.13|4716.14|4716.14|0
1606314510000|2020-11-25 14:28:30|4718.83|4718.83|4719.49|4719.49|4720.81|4720.81|4718.83|4718.83|0
1606314520000|2020-11-25 14:28:40|4719.73|4719.73|4720.24|4720.24|4720.83|4720.83|4719.73|4719.73|0
1606314530000|2020-11-25 14:28:50|4718.61|4718.61|4718.98|4718.98|4719.27|4719.27|4718.61|4718.61|0
1606314540000|2020-11-25 14:29:00|4717.95|4717.95|4718.66|4718.66|4718.66|4718.66|4717.95|4717.95|0
1606314550000|2020-11-25 14:29:10|4719.24|4719.24|4719.55|4719.55|4719.55|4719.55|4719.24|4719.24|0
1606314560000|2020-11-25 14:29:20|4719.58|4719.58|4719.59|4719.59|4719.59|4719.59|4719.58|4719.58|0
1606314570000|2020-11-25 14:29:30|4719.55|4719.55|4719.06|4719.06|4719.55|4719.55|4719.06|4719.06|0
1606314580000|2020-11-25 14:29:40|4718.82|4718.82|4718.31|4718.31|4718.82|4718.82|4718.31|4718.31|0
1606314590000|2020-11-25 14:29:50|4717.65|4717.65|4715.07|4715.07|4717.65|4717.65|4715|4715|0
1606314600000|2020-11-25 14:30:00|4715.06|4715.06|4706.5|4706.5|4715.06|4715.06|4706.28|4706.28|0
1606314610000|2020-11-25 14:30:10|4706.06|4706.06|4706.79|4706.79|4707.08|4707.08|4704.28|4704.28|0
1606314620000|2020-11-25 14:30:20|4706.06|4706.06|4700.39|4700.39|4706.06|4706.06|4700.39|4700.39|0
1606314630000|2020-11-25 14:30:30|4699.81|4699.81|4699.78|4699.78|4699.81|4699.81|4698.25|4698.25|0
1606314640000|2020-11-25 14:30:40|4700.03|4700.03|4700.08|4700.08|4700.27|4700.27|4699.78|4699.78|0
1606314650000|2020-11-25 14:30:50|4700.78|4700.78|4704.17|4704.17|4704.46|4704.46|4700.78|4700.78|0
1606314660000|2020-11-25 14:31:00|4704.41|4704.41|4706.21|4706.21|4707.77|4707.77|4703.29|4703.29|0
1606314670000|2020-11-25 14:31:10|4705.99|4705.99|4705.94|4705.94|4705.99|4705.99|4705.11|4705.11|0
1606314680000|2020-11-25 14:31:20|4707.26|4707.26|4708.3|4708.3|4708.43|4708.43|4707.26|4707.26|0
1606314690000|2020-11-25 14:31:30|4708.79|4708.79|4708.3|4708.3|4708.79|4708.79|4708.3|4708.3|0
1606314700000|2020-11-25 14:31:40|4708.89|4708.89|4706.19|4706.19|4709.13|4709.13|4706.19|4706.19|0
1606314710000|2020-11-25 14:31:50|4705.75|4705.75|4703.29|4703.29|4705.75|4705.75|4703|4703|0
1606314720000|2020-11-25 14:32:00|4702.81|4702.81|4701.74|4701.74|4702.81|4702.81|4700.61|4700.61|0
1606314730000|2020-11-25 14:32:10|4701.44|4701.44|4699.57|4699.57|4701.44|4701.44|4699.57|4699.57|0
1606314740000|2020-11-25 14:32:20|4698.98|4698.98|4700.52|4700.52|4700.76|4700.76|4698.91|4698.91|0
1606314750000|2020-11-25 14:32:30|4700.04|4700.04|4701.45|4701.45|4702.38|4702.38|4700.04|4700.04|0
1606314760000|2020-11-25 14:32:40|4700.79|4700.79|4702.15|4702.15|4702.15|4702.15|4700.5|4700.5|0
1606314770000|2020-11-25 14:32:50|4701.93|4701.93|4700.18|4700.18|4701.93|4701.93|4699.96|4699.96|0
1606314780000|2020-11-25 14:33:00|4699.67|4699.67|4701.6|4701.6|4703.53|4703.53|4699.67|4699.67|0
1606314790000|2020-11-25 14:33:10|4701.89|4701.89|4704.52|4704.52|4704.52|4704.52|4701.89|4701.89|0
1606314800000|2020-11-25 14:33:20|4705.18|4705.18|4707.13|4707.13|4707.66|4707.66|4705.18|4705.18|0
1606314810000|2020-11-25 14:33:30|4708.1|4708.1|4706.9|4706.9|4708.54|4708.54|4706.9|4706.9|0
1606314820000|2020-11-25 14:33:40|4706.25|4706.25|4706.03|4706.03|4706.25|4706.25|4704.98|4704.98|0
1606314830000|2020-11-25 14:33:50|4705.54|4705.54|4706.39|4706.39|4706.39|4706.39|4705.03|4705.03|0
1606314840000|2020-11-25 14:34:00|4706.98|4706.98|4709.57|4709.57|4711.27|4711.27|4706.98|4706.98|0
1606314850000|2020-11-25 14:34:10|4710.16|4710.16|4713.01|4713.01|4713.01|4713.01|4710.16|4710.16|0
1606314860000|2020-11-25 14:34:20|4713.08|4713.08|4715.94|4715.94|4715.94|4715.94|4712.16|4712.16|0
1606314870000|2020-11-25 14:34:30|4716.23|4716.23|4718.55|4718.55|4719.32|4719.32|4716.23|4716.23|0
1606314880000|2020-11-25 14:34:40|4717.67|4717.67|4713.45|4713.45|4717.96|4717.96|4713.45|4713.45|0
1606314890000|2020-11-25 14:34:50|4712.67|4712.67|4710.41|4710.41|4712.67|4712.67|4710.41|4710.41|0
1606314900000|2020-11-25 14:35:00|4710.17|4710.17|4713.21|4713.21|4713.45|4713.45|4710.17|4710.17|0
1606314910000|2020-11-25 14:35:10|4712.62|4712.62|4710.8|4710.8|4712.62|4712.62|4710.8|4710.8|0
1606314920000|2020-11-25 14:35:20|4709.92|4709.92|4707.61|4707.61|4709.92|4709.92|4707.61|4707.61|0
1606314930000|2020-11-25 14:35:30|4706.88|4706.88|4704.91|4704.91|4706.88|4706.88|4704.84|4704.84|0
1606314940000|2020-11-25 14:35:40|4705.15|4705.15|4706.37|4706.37|4706.66|4706.66|4705.15|4705.15|0
1606314950000|2020-11-25 14:35:50|4706.24|4706.24|4704|4704|4706.24|4706.24|4704|4704|0
1606314960000|2020-11-25 14:36:00|4703.71|4703.71|4702.98|4702.98|4703.71|4703.71|4701.94|4701.94|0
1606314970000|2020-11-25 14:36:10|4702.52|4702.52|4701.72|4701.72|4702.74|4702.74|4701.72|4701.72|0
1606314980000|2020-11-25 14:36:20|4702.87|4702.87|4700.7|4700.7|4703.55|4703.55|4700.27|4700.27|0
1606314990000|2020-11-25 14:36:30|4700.27|4700.27|4701.33|4701.33|4701.33|4701.33|4700.27|4700.27|0
1606315000000|2020-11-25 14:36:40|4701.55|4701.55|4700.29|4700.29|4701.8|4701.8|4700.29|4700.29|0
1606315010000|2020-11-25 14:36:50|4700.51|4700.51|4699.53|4699.53|4700.51|4700.51|4699.24|4699.24|0
1606315020000|2020-11-25 14:37:00|4699.97|4699.97|4700.94|4700.94|4702.99|4702.99|4699.97|4699.97|0
1606315030000|2020-11-25 14:37:10|4700.07|4700.07|4698.78|4698.78|4700.07|4700.07|4698.41|4698.41|0
1606315040000|2020-11-25 14:37:20|4697.81|4697.81|4696.95|4696.95|4697.81|4697.81|4696.25|4696.25|0
1606315050000|2020-11-25 14:37:30|4697.2|4697.2|4696.61|4696.61|4697.2|4697.2|4696.61|4696.61|0
1606315060000|2020-11-25 14:37:40|4695.86|4695.86|4692.62|4692.62|4695.91|4695.91|4692.62|4692.62|0
1606315070000|2020-11-25 14:37:50|4692.33|4692.33|4691.09|4691.09|4692.33|4692.33|4691.09|4691.09|0
1606315080000|2020-11-25 14:38:00|4691.33|4691.33|4693.64|4693.64|4693.64|4693.64|4691.09|4691.09|0
1606315090000|2020-11-25 14:38:10|4693.42|4693.42|4690.41|4690.41|4693.42|4693.42|4690.41|4690.41|0
1606315100000|2020-11-25 14:38:20|4689.82|4689.82|4688.14|4688.14|4690.7|4690.7|4688.14|4688.14|0
1606315110000|2020-11-25 14:38:30|4687.07|4687.07|4686.68|4686.68|4687.66|4687.66|4686.68|4686.68|0
1606315120000|2020-11-25 14:38:40|4686.93|4686.93|4685.44|4685.44|4686.93|4686.93|4685.44|4685.44|0
1606315130000|2020-11-25 14:38:50|4685.88|4685.88|4682.69|4682.69|4685.88|4685.88|4682.69|4682.69|0
1606315140000|2020-11-25 14:39:00|4682.21|4682.21|4681.45|4681.45|4682.21|4682.21|4680.43|4680.43|0
1606315150000|2020-11-25 14:39:10|4681.01|4681.01|4679.44|4679.44|4681.01|4681.01|4679.14|4679.14|0
1606315160000|2020-11-25 14:39:20|4679.2|4679.2|4678.93|4678.93|4679.2|4679.2|4678.91|4678.91|0
1606315170000|2020-11-25 14:39:30|4679.44|4679.44|4678.3|4678.3|4679.44|4679.44|4678.3|4678.3|0
1606315180000|2020-11-25 14:39:40|4678.01|4678.01|4675.67|4675.67|4678.01|4678.01|4675.67|4675.67|0
1606315190000|2020-11-25 14:39:50|4675.38|4675.38|4674.24|4674.24|4675.38|4675.38|4673.92|4673.92|0
1606315200000|2020-11-25 14:40:00|4674.46|4674.46|4668.64|4668.64|4675.83|4675.83|4668.64|4668.64|0
1606315210000|2020-11-25 14:40:10|4668.4|4668.4|4667.5|4667.5|4670.23|4670.23|4667.5|4667.5|0
1606315220000|2020-11-25 14:40:20|4666.4|4666.4|4666.18|4666.18|4666.7|4666.7|4665.31|4665.31|0
1606315230000|2020-11-25 14:40:30|4666.62|4666.62|4667.02|4667.02|4667.98|4667.98|4666.62|4666.62|0
1606315240000|2020-11-25 14:40:40|4667.5|4667.5|4668.25|4668.25|4668.74|4668.74|4667.5|4667.5|0
1606315250000|2020-11-25 14:40:50|4669.18|4669.18|4676.07|4676.07|4676.36|4676.36|4669.18|4669.18|0
1606315260000|2020-11-25 14:41:00|4676.5|4676.5|4677.18|4677.18|4678.78|4678.78|4676.06|4676.06|0
1606315270000|2020-11-25 14:41:10|4676.08|4676.08|4675.82|4675.82|4676.3|4676.3|4675.82|4675.82|0
1606315280000|2020-11-25 14:41:20|4676.54|4676.54|4678.55|4678.55|4678.55|4678.55|4675.94|4675.94|0
1606315290000|2020-11-25 14:41:30|4677.67|4677.67|4676.09|4676.09|4678.95|4678.95|4676.09|4676.09|0
1606315300000|2020-11-25 14:41:40|4676.67|4676.67|4677.84|4677.84|4678.71|4678.71|4675.89|4675.89|0
1606315310000|2020-11-25 14:41:50|4677.62|4677.62|4678.62|4678.62|4678.62|4678.62|4675.77|4675.77|0
1606315320000|2020-11-25 14:42:00|4677.74|4677.74|4679.22|4679.22|4679.22|4679.22|4677.74|4677.74|0
1606315330000|2020-11-25 14:42:10|4679.52|4679.52|4683.25|4683.25|4683.55|4683.55|4679.52|4679.52|0
1606315340000|2020-11-25 14:42:20|4685.43|4685.43|4684.26|4684.26|4685.43|4685.43|4684.26|4684.26|0
1606315350000|2020-11-25 14:42:30|4682.44|4682.44|4680.45|4680.45|4682.44|4682.44|4680.45|4680.45|0
1606315360000|2020-11-25 14:42:40|4680.69|4680.69|4679.86|4679.86|4680.69|4680.69|4679.86|4679.86|0
1606315370000|2020-11-25 14:42:50|4679.62|4679.62|4681.71|4681.71|4681.98|4681.98|4677.99|4677.99|0
1606315380000|2020-11-25 14:43:00|4681.42|4681.42|4682.95|4682.95|4682.95|4682.95|4681.42|4681.42|0
1606315390000|2020-11-25 14:43:10|4683.54|4683.54|4683.78|4683.78|4683.78|4683.78|4682.98|4682.98|0
1606315400000|2020-11-25 14:43:20|4683.54|4683.54|4682.71|4682.71|4683.54|4683.54|4682.71|4682.71|0
1606315410000|2020-11-25 14:43:30|4682.74|4682.74|4683.3|4683.3|4684.22|4684.22|4682.03|4682.03|0
1606315420000|2020-11-25 14:43:40|4682.42|4682.42|4686.41|4686.41|4686.41|4686.41|4682.42|4682.42|0
1606315430000|2020-11-25 14:43:50|4686.99|4686.99|4687.79|4687.79|4689.55|4689.55|4686.99|4686.99|0
1606315440000|2020-11-25 14:44:00|4687.5|4687.5|4687.31|4687.31|4687.5|4687.5|4686.53|4686.53|0
1606315450000|2020-11-25 14:44:10|4688.04|4688.04|4690.38|4690.38|4690.38|4690.38|4687.82|4687.82|0
1606315460000|2020-11-25 14:44:20|4691.1|4691.1|4691.52|4691.52|4692.1|4692.1|4691.1|4691.1|0
1606315470000|2020-11-25 14:44:30|4691.74|4691.74|4689.84|4689.84|4692.03|4692.03|4689.84|4689.84|0
1606315480000|2020-11-25 14:44:40|4690.08|4690.08|4693.3|4693.3|4693.3|4693.3|4690.08|4690.08|0
1606315490000|2020-11-25 14:44:50|4693.08|4693.08|4693.26|4693.26|4693.73|4693.73|4693.08|4693.08|0
1606315500000|2020-11-25 14:45:00|4693.56|4693.56|4692.85|4692.85|4694.55|4694.55|4692.85|4692.85|0
1606315510000|2020-11-25 14:45:10|4692.56|4692.56|4692.48|4692.48|4692.78|4692.78|4692.34|4692.34|0
1606315520000|2020-11-25 14:45:20|4692.78|4692.78|4692.36|4692.36|4692.78|4692.78|4691.75|4691.75|0
1606315530000|2020-11-25 14:45:30|4692.66|4692.66|4696.31|4696.31|4696.31|4696.31|4692.66|4692.66|0
1606315540000|2020-11-25 14:45:40|4695.77|4695.77|4692.97|4692.97|4695.77|4695.77|4692.53|4692.53|0
1606315550000|2020-11-25 14:45:50|4693.56|4693.56|4696.57|4696.57|4696.79|4696.79|4693.56|4693.56|0
1606315560000|2020-11-25 14:46:00|4696.28|4696.28|4696.57|4696.57|4697.16|4697.16|4696.27|4696.27|0
1606315570000|2020-11-25 14:46:10|4696.09|4696.09|4692.82|4692.82|4696.09|4696.09|4692.08|4692.08|0
1606315580000|2020-11-25 14:46:20|4693.11|4693.11|4690.58|4690.58|4693.11|4693.11|4689.41|4689.41|0
1606315590000|2020-11-25 14:46:30|4690.87|4690.87|4693.84|4693.84|4694.06|4694.06|4690.21|4690.21|0
1606315600000|2020-11-25 14:46:40|4694.13|4694.13|4692.19|4692.19|4694.59|4694.59|4692.19|4692.19|0
1606315610000|2020-11-25 14:46:50|4692.79|4692.79|4693.71|4693.71|4693.71|4693.71|4692.79|4692.79|0
1606315620000|2020-11-25 14:47:00|4693.42|4693.42|4690.82|4690.82|4693.42|4693.42|4690.82|4690.82|0
1606315630000|2020-11-25 14:47:10|4692.28|4692.28|4690.33|4690.33|4693.01|4693.01|4690.33|4690.33|0
1606315640000|2020-11-25 14:47:20|4690.11|4690.11|4688.79|4688.79|4690.11|4690.11|4688.46|4688.46|0
1606315650000|2020-11-25 14:47:30|4687.91|4687.91|4688.06|4688.06|4688.06|4688.06|4686.96|4686.96|0
1606315660000|2020-11-25 14:47:40|4688.35|4688.35|4689.01|4689.01|4689.52|4689.52|4688.35|4688.35|0
1606315670000|2020-11-25 14:47:50|4688.72|4688.72|4688.72|4688.72|4689.01|4689.01|4688.5|4688.5|0
1606315680000|2020-11-25 14:48:00|4687.69|4687.69|4688.66|4688.66|4688.66|4688.66|4687.15|4687.15|0
1606315690000|2020-11-25 14:48:10|4688.37|4688.37|4686.59|4686.59|4688.37|4688.37|4685.64|4685.64|0
1606315700000|2020-11-25 14:48:20|4687.1|4687.1|4687.66|4687.66|4687.66|4687.66|4686.88|4686.88|0
1606315710000|2020-11-25 14:48:30|4687.42|4687.42|4690.29|4690.29|4690.29|4690.29|4687.42|4687.42|0
1606315720000|2020-11-25 14:48:40|4690.95|4690.95|4697.03|4697.03|4697.32|4697.32|4690.95|4690.95|0
1606315730000|2020-11-25 14:48:50|4695.47|4695.47|4694.88|4694.88|4695.76|4695.76|4694.06|4694.06|0
1606315740000|2020-11-25 14:49:00|4694.45|4694.45|4690.12|4690.12|4694.45|4694.45|4690.12|4690.12|0
1606315750000|2020-11-25 14:49:10|4689.88|4689.88|4688.45|4688.45|4689.88|4689.88|4688.45|4688.45|0
1606315760000|2020-11-25 14:49:20|4688.01|4688.01|4685.81|4685.81|4688.01|4688.01|4685.81|4685.81|0
1606315770000|2020-11-25 14:49:30|4685.15|4685.15|4684.34|4684.34|4685.15|4685.15|4684.34|4684.34|0
1606315780000|2020-11-25 14:49:40|4683.37|4683.37|4680.74|4680.74|4683.67|4683.67|4680.45|4680.45|0
1606315790000|2020-11-25 14:49:50|4681.03|4681.03|4680.11|4680.11|4681.62|4681.62|4680.11|4680.11|0
1606315800000|2020-11-25 14:50:00|4680.36|4680.36|4679.75|4679.75|4681.04|4681.04|4679.09|4679.09|0
1606315810000|2020-11-25 14:50:10|4678.41|4678.41|4676.95|4676.95|4678.41|4678.41|4676.95|4676.95|0
1606315820000|2020-11-25 14:50:20|4677.17|4677.17|4678.87|4678.87|4679.09|4679.09|4677.17|4677.17|0
1606315830000|2020-11-25 14:50:30|4678.82|4678.82|4678.53|4678.53|4679.41|4679.41|4678.29|4678.29|0
1606315840000|2020-11-25 14:50:40|4678.75|4678.75|4681.23|4681.23|4681.23|4681.23|4678.75|4678.75|0
1606315850000|2020-11-25 14:50:50|4681.48|4681.48|4678.04|4678.04|4681.48|4681.48|4678.04|4678.04|0
1606315860000|2020-11-25 14:51:00|4676.83|4676.83|4673.18|4673.18|4676.83|4676.83|4673.18|4673.18|0
1606315870000|2020-11-25 14:51:10|4673.21|4673.21|4671.7|4671.7|4673.21|4673.21|4671.11|4671.11|0
1606315880000|2020-11-25 14:51:20|4671.04|4671.04|4669.87|4669.87|4671.04|4671.04|4669.39|4669.39|0
1606315890000|2020-11-25 14:51:30|4669.63|4669.63|4668.51|4668.51|4669.63|4669.63|4668.51|4668.51|0
1606315900000|2020-11-25 14:51:40|4667.92|4667.92|4665.93|4665.93|4667.92|4667.92|4665.64|4665.64|0
1606315910000|2020-11-25 14:51:50|4665.34|4665.34|4665.37|4665.37|4665.37|4665.37|4664.2|4664.2|0
1606315920000|2020-11-25 14:52:00|4664.5|4664.5|4666.94|4666.94|4667.71|4667.71|4664.34|4664.34|0
1606315930000|2020-11-25 14:52:10|4668.79|4668.79|4667.87|4667.87|4669.01|4669.01|4667.87|4667.87|0
1606315940000|2020-11-25 14:52:20|4667.9|4667.9|4664.35|4664.35|4667.9|4667.9|4664.05|4664.05|0
1606315950000|2020-11-25 14:52:30|4665.71|4665.71|4666.19|4666.19|4667.95|4667.95|4665.71|4665.71|0
1606315960000|2020-11-25 14:52:40|4667.53|4667.53|4668.38|4668.38|4669.79|4669.79|4667.53|4667.53|0
1606315970000|2020-11-25 14:52:50|4668.6|4668.6|4668.62|4668.62|4668.62|4668.62|4668.6|4668.6|0
1606315980000|2020-11-25 14:53:00|4667.55|4667.55|4661.18|4661.18|4667.55|4667.55|4661.18|4661.18|0
1606315990000|2020-11-25 14:53:10|4660.69|4660.69|4661.34|4661.34|4662.81|4662.81|4660.4|4660.4|0
1606316000000|2020-11-25 14:53:20|4660.46|4660.46|4661.51|4661.51|4662.61|4662.61|4660.46|4660.46|0
1606316010000|2020-11-25 14:53:30|4660.78|4660.78|4661.51|4661.51|4662.1|4662.1|4658.74|4658.74|0
1606316020000|2020-11-25 14:53:40|4660.78|4660.78|4661.25|4661.25|4661.25|4661.25|4659.66|4659.66|0
1606316030000|2020-11-25 14:53:50|4661.47|4661.47|4662.41|4662.41|4663.78|4663.78|4661.47|4661.47|0
1606316040000|2020-11-25 14:54:00|4662.7|4662.7|4662.78|4662.78|4663|4663|4662.7|4662.7|0
1606316050000|2020-11-25 14:54:10|4663.07|4663.07|4663.43|4663.43|4664.1|4664.1|4663.07|4663.07|0
1606316060000|2020-11-25 14:54:20|4662.84|4662.84|4665.69|4665.69|4665.69|4665.69|4660.92|4660.92|0
1606316070000|2020-11-25 14:54:30|4665.23|4665.23|4665.67|4665.67|4665.67|4665.67|4665.23|4665.23|0
1606316080000|2020-11-25 14:54:40|4666.64|4666.64|4664.28|4664.28|4667.08|4667.08|4663.99|4663.99|0
1606316090000|2020-11-25 14:54:50|4664.57|4664.57|4663.82|4663.82|4664.77|4664.77|4663.21|4663.21|0
1606316100000|2020-11-25 14:55:00|4662.85|4662.85|4660.07|4660.07|4662.85|4662.85|4660.07|4660.07|0
1606316110000|2020-11-25 14:55:10|4659.58|4659.58|4658.66|4658.66|4659.58|4659.58|4658.66|4658.66|0
1606316120000|2020-11-25 14:55:20|4659.66|4659.66|4658.93|4658.93|4660.1|4660.1|4658.93|4658.93|0
1606316130000|2020-11-25 14:55:30|4657.61|4657.61|4658.44|4658.44|4658.44|4658.44|4657.61|4657.61|0
1606316140000|2020-11-25 14:55:40|4657.86|4657.86|4658.2|4658.2|4659|4659|4656.69|4656.69|0
1606316150000|2020-11-25 14:55:50|4658.44|4658.44|4655.57|4655.57|4658.44|4658.44|4655.57|4655.57|0
1606316160000|2020-11-25 14:56:00|4655.79|4655.79|4655.74|4655.74|4656.23|4656.23|4654.74|4654.74|0
1606316170000|2020-11-25 14:56:10|4656.33|4656.33|4655.94|4655.94|4656.62|4656.62|4655.65|4655.65|0
1606316180000|2020-11-25 14:56:20|4656.67|4656.67|4659.4|4659.4|4659.4|4659.4|4656.67|4656.67|0
1606316190000|2020-11-25 14:56:30|4659.88|4659.88|4657.61|4657.61|4659.88|4659.88|4657.61|4657.61|0
1606316200000|2020-11-25 14:56:40|4657.32|4657.32|4658.58|4658.58|4658.58|4658.58|4657.02|4657.02|0
1606316210000|2020-11-25 14:56:50|4657.46|4657.46|4655.32|4655.32|4657.46|4657.46|4655.32|4655.32|0
1606316220000|2020-11-25 14:57:00|4654.44|4654.44|4652.94|4652.94|4654.44|4654.44|4652.94|4652.94|0
1606316230000|2020-11-25 14:57:10|4653.24|4653.24|4654.37|4654.37|4654.37|4654.37|4651.98|4651.98|0
1606316240000|2020-11-25 14:57:20|4654.07|4654.07|4652.8|4652.8|4654.07|4654.07|4652.55|4652.55|0
1606316250000|2020-11-25 14:57:30|4653.02|4653.02|4651.83|4651.83|4653.53|4653.53|4651.39|4651.39|0
1606316260000|2020-11-25 14:57:40|4651.61|4651.61|4654.28|4654.28|4654.28|4654.28|4651.61|4651.61|0
1606316270000|2020-11-25 14:57:50|4653.58|4653.58|4652.26|4652.26|4653.58|4653.58|4652.26|4652.26|0
1606316280000|2020-11-25 14:58:00|4651.86|4651.86|4652.09|4652.09|4652.77|4652.77|4651.29|4651.29|0
1606316290000|2020-11-25 14:58:10|4653.01|4653.01|4653.53|4653.53|4653.53|4653.53|4653.01|4653.01|0
1606316300000|2020-11-25 14:58:20|4654.51|4654.51|4653.77|4653.77|4654.51|4654.51|4653.77|4653.77|0
1606316310000|2020-11-25 14:58:30|4654.36|4654.36|4653.58|4653.58|4654.36|4654.36|4653.58|4653.58|0
1606316320000|2020-11-25 14:58:40|4654.26|4654.26|4654.53|4654.53|4655.04|4655.04|4654.26|4654.26|0
1606316330000|2020-11-25 14:58:50|4653.8|4653.8|4652.41|4652.41|4653.8|4653.8|4652.41|4652.41|0
1606316340000|2020-11-25 14:59:00|4652.12|4652.12|4653.61|4653.61|4653.75|4653.75|4652.12|4652.12|0
1606316350000|2020-11-25 14:59:10|4653.02|4653.02|4651.78|4651.78|4653.02|4653.02|4651.12|4651.12|0
1606316360000|2020-11-25 14:59:20|4651.34|4651.34|4651.34|4651.34|4651.34|4651.34|4651.1|4651.1|0
1606316370000|2020-11-25 14:59:30|4651.59|4651.59|4655.77|4655.77|4656.28|4656.28|4650.71|4650.71|0
1606316380000|2020-11-25 14:59:40|4655.48|4655.48|4658.13|4658.13|4658.13|4658.13|4655.19|4655.19|0
1606316390000|2020-11-25 14:59:50|4658.18|4658.18|4658.62|4658.62|4659.05|4659.05|4657.96|4657.96|0
1606316400000|2020-11-25 15:00:00|4658.67|4658.67|4658.41|4658.41|4660.71|4660.71|4657.74|4657.74|0
1606316410000|2020-11-25 15:00:10|4658.63|4658.63|4661.19|4661.19|4662.84|4662.84|4658.63|4658.63|0
1606316420000|2020-11-25 15:00:20|4661.85|4661.85|4661.79|4661.79|4662.04|4662.04|4660.97|4660.97|0
1606316430000|2020-11-25 15:00:30|4662.94|4662.94|4658.65|4658.65|4662.94|4662.94|4658.21|4658.21|0
1606316440000|2020-11-25 15:00:40|4658|4658|4657.26|4657.26|4658|4658|4656.78|4656.78|0
1606316450000|2020-11-25 15:00:50|4657.56|4657.56|4660.6|4660.6|4660.6|4660.6|4657.56|4657.56|0
1606316460000|2020-11-25 15:01:00|4659.72|4659.72|4656.2|4656.2|4659.72|4659.72|4654.88|4654.88|0
1606316470000|2020-11-25 15:01:10|4656.44|4656.44|4658.53|4658.53|4658.53|4658.53|4656.44|4656.44|0
1606316480000|2020-11-25 15:01:20|4658.24|4658.24|4658.82|4658.82|4658.82|4658.82|4658.24|4658.24|0
1606316490000|2020-11-25 15:01:30|4658.34|4658.34|4658.12|4658.12|4658.34|4658.34|4658.12|4658.12|0
1606316500000|2020-11-25 15:01:40|4657.24|4657.24|4655.71|4655.71|4657.29|4657.29|4655.71|4655.71|0
1606316510000|2020-11-25 15:01:50|4655.49|4655.49|4656.02|4656.02|4656.02|4656.02|4655.49|4655.49|0
1606316520000|2020-11-25 15:02:00|4655.3|4655.3|4650.52|4650.52|4655.3|4655.3|4649.93|4649.93|0
1606316530000|2020-11-25 15:02:10|4650.06|4650.06|4649.33|4649.33|4650.98|4650.98|4649.33|4649.33|0
1606316540000|2020-11-25 15:02:20|4649.03|4649.03|4649.8|4649.8|4651.33|4651.33|4649.03|4649.03|0
1606316550000|2020-11-25 15:02:30|4650.97|4650.97|4651.14|4651.14|4651.14|4651.14|4650.38|4650.38|0
1606316560000|2020-11-25 15:02:40|4650.31|4650.31|4647.14|4647.14|4650.31|4650.31|4646.24|4646.24|0
1606316570000|2020-11-25 15:02:50|4646.48|4646.48|4648.8|4648.8|4648.8|4648.8|4646.48|4646.48|0
1606316580000|2020-11-25 15:03:00|4649.75|4649.75|4652.18|4652.18|4653.25|4653.25|4649.75|4649.75|0
1606316590000|2020-11-25 15:03:10|4652.67|4652.67|4654.27|4654.27|4655.15|4655.15|4652.67|4652.67|0
1606316600000|2020-11-25 15:03:20|4653.69|4653.69|4650.53|4650.53|4653.69|4653.69|4650.53|4650.53|0
1606316610000|2020-11-25 15:03:30|4650.31|4650.31|4644.49|4644.49|4650.31|4650.31|4644.49|4644.49|0
1606316620000|2020-11-25 15:03:40|4644.27|4644.27|4647.29|4647.29|4647.29|4647.29|4644.27|4644.27|0
1606316630000|2020-11-25 15:03:50|4646.7|4646.7|4645.17|4645.17|4646.7|4646.7|4645.17|4645.17|0
1606316640000|2020-11-25 15:04:00|4645.76|4645.76|4645.76|4645.76|4646.05|4646.05|4645.54|4645.54|0
1606316650000|2020-11-25 15:04:10|4645.51|4645.51|4648.54|4648.54|4648.54|4648.54|4645.08|4645.08|0
1606316660000|2020-11-25 15:04:20|4648.83|4648.83|4654.12|4654.12|4654.12|4654.12|4648.83|4648.83|0
1606316670000|2020-11-25 15:04:30|4653.63|4653.63|4651.22|4651.22|4653.63|4653.63|4651.22|4651.22|0
1606316680000|2020-11-25 15:04:40|4650.98|4650.98|4649.92|4649.92|4650.98|4650.98|4649.91|4649.91|0
1606316690000|2020-11-25 15:04:50|4649.05|4649.05|4648.39|4648.39|4649.05|4649.05|4648.39|4648.39|0
1606316700000|2020-11-25 15:05:00|4647.74|4647.74|4647.18|4647.18|4647.74|4647.74|4647|4647|0
1606316710000|2020-11-25 15:05:10|4646.69|4646.69|4646.62|4646.62|4646.93|4646.93|4646.28|4646.28|0
1606316720000|2020-11-25 15:05:20|4647.21|4647.21|4647.57|4647.57|4649.29|4649.29|4647.21|4647.21|0
1606316730000|2020-11-25 15:05:30|4646.98|4646.98|4647.59|4647.59|4647.59|4647.59|4645.33|4645.33|0
1606316740000|2020-11-25 15:05:40|4647.3|4647.3|4648.59|4648.59|4649.66|4649.66|4647.3|4647.3|0
1606316750000|2020-11-25 15:05:50|4648.3|4648.3|4648.57|4648.57|4648.57|4648.57|4647.76|4647.76|0
1606316760000|2020-11-25 15:06:00|4648.62|4648.62|4650.91|4650.91|4650.91|4650.91|4648.62|4648.62|0
1606316770000|2020-11-25 15:06:10|4651.15|4651.15|4649.17|4649.17|4651.15|4651.15|4649.17|4649.17|0
1606316780000|2020-11-25 15:06:20|4648.45|4648.45|4649|4649|4649|4649|4648.41|4648.41|0
1606316790000|2020-11-25 15:06:30|4649.22|4649.22|4653.92|4653.92|4653.92|4653.92|4649.22|4649.22|0
1606316800000|2020-11-25 15:06:40|4653.33|4653.33|4652.39|4652.39|4653.33|4653.33|4651.41|4651.41|0
1606316810000|2020-11-25 15:06:50|4652.68|4652.68|4655.43|4655.43|4656.77|4656.77|4652.39|4652.39|0
1606316820000|2020-11-25 15:07:00|4654.84|4654.84|4653.92|4653.92|4654.84|4654.84|4653.48|4653.48|0
1606316830000|2020-11-25 15:07:10|4654.16|4654.16|4657.76|4657.76|4659.08|4659.08|4654.16|4654.16|0
1606316840000|2020-11-25 15:07:20|4657.52|4657.52|4655.16|4655.16|4658.96|4658.96|4655.16|4655.16|0
1606316850000|2020-11-25 15:07:30|4655.4|4655.4|4656.13|4656.13|4656.13|4656.13|4655.4|4655.4|0
1606316860000|2020-11-25 15:07:40|4655.91|4655.91|4656.38|4656.38|4656.38|4656.38|4655.91|4655.91|0
1606316870000|2020-11-25 15:07:50|4656.13|4656.13|4656.55|4656.55|4656.55|4656.55|4655.3|4655.3|0
1606316880000|2020-11-25 15:08:00|4655.43|4655.43|4652.09|4652.09|4655.43|4655.43|4652.09|4652.09|0
1606316890000|2020-11-25 15:08:10|4652.31|4652.31|4652.38|4652.38|4652.55|4652.55|4652.09|4652.09|0
1606316900000|2020-11-25 15:08:20|4652.6|4652.6|4653.58|4653.58|4653.77|4653.77|4652.6|4652.6|0
1606316910000|2020-11-25 15:08:30|4652.99|4652.99|4651.2|4651.2|4652.99|4652.99|4651.2|4651.2|0
1606316920000|2020-11-25 15:08:40|4650.72|4650.72|4651.73|4651.73|4652.03|4652.03|4650.67|4650.67|0
1606316930000|2020-11-25 15:08:50|4651|4651|4649.64|4649.64|4651|4651|4649.64|4649.64|0
1606316940000|2020-11-25 15:09:00|4650.3|4650.3|4652.5|4652.5|4652.5|4652.5|4650.3|4650.3|0
1606316950000|2020-11-25 15:09:10|4653.22|4653.22|4652.54|4652.54|4653.81|4653.81|4652.06|4652.06|0
1606316960000|2020-11-25 15:09:20|4652.78|4652.78|4654.88|4654.88|4654.88|4654.88|4652.78|4652.78|0
1606316970000|2020-11-25 15:09:30|4655.46|4655.46|4655.76|4655.76|4655.76|4655.76|4655.46|4655.46|0
1606316980000|2020-11-25 15:09:40|4657.45|4657.45|4658.04|4658.04|4658.15|4658.15|4657.45|4657.45|0
1606316990000|2020-11-25 15:09:50|4657.82|4657.82|4655.83|4655.83|4657.82|4657.82|4655.53|4655.53|0
1606317000000|2020-11-25 15:10:00|4656.48|4656.48|4658.5|4658.5|4659.28|4659.28|4656.48|4656.48|0
1606317010000|2020-11-25 15:10:10|4658.21|4658.21|4660.2|4660.2|4660.2|4660.2|4658.21|4658.21|0
1606317020000|2020-11-25 15:10:20|4660.42|4660.42|4660.42|4660.42|4660.47|4660.47|4660.42|4660.42|0
1606317030000|2020-11-25 15:10:30|4660.18|4660.18|4660.47|4660.47|4660.98|4660.98|4660.15|4660.15|0
1606317040000|2020-11-25 15:10:40|4660.51|4660.51|4661.21|4661.21|4661.21|4661.21|4659.31|4659.31|0
1606317050000|2020-11-25 15:10:50|4661.8|4661.8|4663.26|4663.26|4664.38|4664.38|4661.8|4661.8|0
1606317060000|2020-11-25 15:11:00|4663.04|4663.04|4663.87|4663.87|4663.87|4663.87|4661.59|4661.59|0
1606317070000|2020-11-25 15:11:10|4664.09|4664.09|4664.31|4664.31|4664.31|4664.31|4663.59|4663.59|0
1606317080000|2020-11-25 15:11:20|4665.04|4665.04|4664.99|4664.99|4666.38|4666.38|4664.77|4664.77|0
1606317090000|2020-11-25 15:11:30|4665.1|4665.1|4665.75|4665.75|4665.99|4665.99|4664.99|4664.99|0
1606317100000|2020-11-25 15:11:40|4666.23|4666.23|4666.79|4666.79|4667.03|4667.03|4666.23|4666.23|0
1606317110000|2020-11-25 15:11:50|4666.5|4666.5|4660.93|4660.93|4666.5|4666.5|4660.93|4660.93|0
1606317120000|2020-11-25 15:12:00|4661.14|4661.14|4661.37|4661.37|4661.37|4661.37|4661.14|4661.14|0
1606317130000|2020-11-25 15:12:10|4661.61|4661.61|4663.59|4663.59|4663.59|4663.59|4661.59|4661.59|0
1606317140000|2020-11-25 15:12:20|4664.17|4664.17|4665.95|4665.95|4665.95|4665.95|4664.17|4664.17|0
1606317150000|2020-11-25 15:12:30|4665.46|4665.46|4666.83|4666.83|4667.07|4667.07|4665.46|4665.46|0
1606317160000|2020-11-25 15:12:40|4666.39|4666.39|4664.32|4664.32|4666.39|4666.39|4664.32|4664.32|0
1606317170000|2020-11-25 15:12:50|4664.54|4664.54|4664.74|4664.74|4665.5|4665.5|4664.52|4664.52|0
1606317180000|2020-11-25 15:13:00|4664.52|4664.52|4661.7|4661.7|4664.52|4664.52|4661.48|4661.48|0
1606317190000|2020-11-25 15:13:10|4661.46|4661.46|4661.52|4661.52|4661.76|4661.76|4661.46|4661.46|0
1606317200000|2020-11-25 15:13:20|4661.59|4661.59|4662.49|4662.49|4662.49|4662.49|4661.27|4661.27|0
1606317210000|2020-11-25 15:13:30|4662.7|4662.7|4664.46|4664.46|4665.14|4665.14|4662.7|4662.7|0
1606317220000|2020-11-25 15:13:40|4663.97|4663.97|4665.89|4665.89|4666.57|4666.57|4663.97|4663.97|0
1606317230000|2020-11-25 15:13:50|4666.13|4666.13|4665.89|4665.89|4666.55|4666.55|4663.99|4663.99|0
1606317240000|2020-11-25 15:14:00|4665.31|4665.31|4666.53|4666.53|4666.53|4666.53|4664.38|4664.38|0
1606317250000|2020-11-25 15:14:10|4667.01|4667.01|4667.52|4667.52|4668.3|4668.3|4666.79|4666.79|0
1606317260000|2020-11-25 15:14:20|4667.76|4667.76|4668.22|4668.22|4668.22|4668.22|4667.28|4667.28|0
1606317270000|2020-11-25 15:14:30|4668.46|4668.46|4669|4669|4669.24|4669.24|4667.74|4667.74|0
1606317280000|2020-11-25 15:14:40|4668.78|4668.78|4668.54|4668.54|4668.78|4668.78|4668.05|4668.05|0
1606317290000|2020-11-25 15:14:50|4668.83|4668.83|4669.19|4669.19|4669.73|4669.73|4668.83|4668.83|0
1606317300000|2020-11-25 15:15:00|4668.71|4668.71|4665.98|4665.98|4668.71|4668.71|4665.98|4665.98|0
1606317310000|2020-11-25 15:15:10|4666.42|4666.42|4668.17|4668.17|4668.17|4668.17|4666.42|4666.42|0
1606317320000|2020-11-25 15:15:20|4667.68|4667.68|4669.49|4669.49|4669.49|4669.49|4667.68|4667.68|0
1606317330000|2020-11-25 15:15:30|4670.46|4670.46|4670.26|4670.26|4670.46|4670.46|4669.97|4669.97|0
1606317340000|2020-11-25 15:15:40|4669.68|4669.68|4670|4670|4670.07|4670.07|4669.44|4669.44|0
1606317350000|2020-11-25 15:15:50|4669.96|4669.96|4670.69|4670.69|4670.93|4670.93|4669.96|4669.96|0
1606317360000|2020-11-25 15:16:00|4671.12|4671.12|4672.68|4672.68|4672.68|4672.68|4671.12|4671.12|0
1606317370000|2020-11-25 15:16:10|4673.34|4673.34|4675.07|4675.07|4675.07|4675.07|4673.34|4673.34|0
1606317380000|2020-11-25 15:16:20|4675.31|4675.31|4676.52|4676.52|4676.52|4676.52|4675.31|4675.31|0
1606317390000|2020-11-25 15:16:30|4677.11|4677.11|4679.48|4679.48|4680.02|4680.02|4677.11|4677.11|0
1606317400000|2020-11-25 15:16:40|4679.24|4679.24|4679.24|4679.24|4679.24|4679.24|4679.24|4679.24|0
1606317410000|2020-11-25 15:16:50|4679.48|4679.48|4678.67|4678.67|4679.48|4679.48|4678.67|4678.67|0
1606317420000|2020-11-25 15:17:00|4678.38|4678.38|4677.21|4677.21|4678.38|4678.38|4676.43|4676.43|0
1606317430000|2020-11-25 15:17:10|4677.22|4677.22|4679.17|4679.17|4679.17|4679.17|4677.22|4677.22|0
1606317440000|2020-11-25 15:17:20|4678.88|4678.88|4678.11|4678.11|4678.88|4678.88|4678.11|4678.11|0
1606317450000|2020-11-25 15:17:30|4677.82|4677.82|4676.07|4676.07|4677.82|4677.82|4676.07|4676.07|0
1606317460000|2020-11-25 15:17:40|4676.55|4676.55|4677.72|4677.72|4678.55|4678.55|4676.55|4676.55|0
1606317470000|2020-11-25 15:17:50|4676.85|4676.85|4676.6|4676.6|4676.85|4676.85|4676.6|4676.6|0
1606317480000|2020-11-25 15:18:00|4675.31|4675.31|4674.78|4674.78|4676.04|4676.04|4674.78|4674.78|0
1606317490000|2020-11-25 15:18:10|4674.49|4674.49|4675|4675|4675|4675|4673.28|4673.28|0
1606317500000|2020-11-25 15:18:20|4674.71|4674.71|4673.54|4673.54|4675.25|4675.25|4673.54|4673.54|0
1606317510000|2020-11-25 15:18:30|4673.59|4673.59|4672.98|4672.98|4673.81|4673.81|4672.98|4672.98|0
1606317520000|2020-11-25 15:18:40|4672.74|4672.74|4672.74|4672.74|4672.74|4672.74|4672.74|4672.74|0
1606317530000|2020-11-25 15:18:50|4672.52|4672.52|4671.71|4671.71|4672.78|4672.78|4671.71|4671.71|0
1606317540000|2020-11-25 15:19:00|4671.42|4671.42|4669.27|4669.27|4671.42|4671.42|4669.27|4669.27|0
1606317550000|2020-11-25 15:19:10|4669.03|4669.03|4670.27|4670.27|4670.27|4670.27|4668.55|4668.55|0
1606317560000|2020-11-25 15:19:20|4670.06|4670.06|4669.69|4669.69|4670.74|4670.74|4669.54|4669.54|0
1606317570000|2020-11-25 15:19:30|4669.98|4669.98|4670.06|4670.06|4670.27|4670.27|4669.98|4669.98|0
1606317580000|2020-11-25 15:19:40|4670.35|4670.35|4671.05|4671.05|4671.05|4671.05|4670.35|4670.35|0
1606317590000|2020-11-25 15:19:50|4670.59|4670.59|4670.35|4670.35|4670.59|4670.59|4670.35|4670.35|0
1606317600000|2020-11-25 15:20:00|4670.57|4670.57|4673.78|4673.78|4673.78|4673.78|4670.57|4670.57|0
1606317610000|2020-11-25 15:20:10|4673.53|4673.53|4677.74|4677.74|4677.74|4677.74|4673.53|4673.53|0
1606317620000|2020-11-25 15:20:20|4677.72|4677.72|4678.48|4678.48|4679.45|4679.45|4677.72|4677.72|0
1606317630000|2020-11-25 15:20:30|4678.19|4678.19|4678.38|4678.38|4678.38|4678.38|4677.94|4677.94|0
1606317640000|2020-11-25 15:20:40|4678.67|4678.67|4679.12|4679.12|4679.41|4679.41|4678.67|4678.67|0
1606317650000|2020-11-25 15:20:50|4678.83|4678.83|4679.36|4679.36|4679.36|4679.36|4678.83|4678.83|0
1606317660000|2020-11-25 15:21:00|4679.66|4679.66|4680.07|4680.07|4680.09|4680.09|4679.41|4679.41|0
1606317670000|2020-11-25 15:21:10|4679.78|4679.78|4681.92|4681.92|4681.92|4681.92|4678.64|4678.64|0
1606317680000|2020-11-25 15:21:20|4682.16|4682.16|4679.63|4679.63|4682.43|4682.43|4679.63|4679.63|0
1606317690000|2020-11-25 15:21:30|4679.85|4679.85|4677.66|4677.66|4680.09|4680.09|4677.66|4677.66|0
1606317700000|2020-11-25 15:21:40|4677.08|4677.08|4676.39|4676.39|4677.95|4677.95|4676.1|4676.1|0
1606317710000|2020-11-25 15:21:50|4676.38|4676.38|4676.29|4676.29|4676.62|4676.62|4676.07|4676.07|0
1606317720000|2020-11-25 15:22:00|4676.07|4676.07|4678.09|4678.09|4678.09|4678.09|4676.07|4676.07|0
1606317730000|2020-11-25 15:22:10|4677.85|4677.85|4676.34|4676.34|4677.85|4677.85|4676.04|4676.04|0
1606317740000|2020-11-25 15:22:20|4675.75|4675.75|4677.12|4677.12|4677.12|4677.12|4675.75|4675.75|0
1606317750000|2020-11-25 15:22:30|4677.36|4677.36|4676.34|4676.34|4677.36|4677.36|4675.36|4675.36|0
1606317760000|2020-11-25 15:22:40|4676.04|4676.04|4676.04|4676.04|4676.04|4676.04|4676.04|4676.04|0
1606317770000|2020-11-25 15:22:50|4675.75|4675.75|4674.61|4674.61|4675.75|4675.75|4674.61|4674.61|0
1606317780000|2020-11-25 15:23:00|4674.83|4674.83|4675.12|4675.12|4675.12|4675.12|4674.83|4674.83|0
1606317790000|2020-11-25 15:23:10|4675.61|4675.61|4675.9|4675.9|4675.9|4675.9|4675.61|4675.61|0
1606317800000|2020-11-25 15:23:20|4675.31|4675.31|4675.29|4675.29|4675.31|4675.31|4674.83|4674.83|0
1606317810000|2020-11-25 15:23:30|4675.83|4675.83|4676.07|4676.07|4676.29|4676.29|4675.83|4675.83|0
1606317820000|2020-11-25 15:23:40|4676.36|4676.36|4675.53|4675.53|4676.41|4676.41|4675.53|4675.53|0
1606317830000|2020-11-25 15:23:50|4675.29|4675.29|4674.7|4674.7|4675.29|4675.29|4674.7|4674.7|0
1606317840000|2020-11-25 15:24:00|4674.17|4674.17|4671.93|4671.93|4674.17|4674.17|4671.93|4671.93|0
1606317850000|2020-11-25 15:24:10|4671.2|4671.2|4670.47|4670.47|4671.2|4671.2|4670.47|4670.47|0
1606317860000|2020-11-25 15:24:20|4670.69|4670.69|4671.22|4671.22|4671.22|4671.22|4670.69|4670.69|0
1606317870000|2020-11-25 15:24:30|4670.64|4670.64|4673.44|4673.44|4673.66|4673.66|4670.64|4670.64|0
1606317880000|2020-11-25 15:24:40|4673.88|4673.88|4675.19|4675.19|4675.19|4675.19|4673.88|4673.88|0
1606317890000|2020-11-25 15:24:50|4675.48|4675.48|4675.09|4675.09|4676.02|4676.02|4675.09|4675.09|0
1606317900000|2020-11-25 15:25:00|4674.56|4674.56|4674.81|4674.81|4674.85|4674.85|4674.56|4674.56|0
1606317910000|2020-11-25 15:25:10|4674.22|4674.22|4673.64|4673.64|4674.22|4674.22|4673.1|4673.1|0
1606317920000|2020-11-25 15:25:20|4673.88|4673.88|4673.83|4673.83|4674.12|4674.12|4673.83|4673.83|0
1606317930000|2020-11-25 15:25:30|4674.42|4674.42|4673.59|4673.59|4674.42|4674.42|4673.59|4673.59|0
1606317940000|2020-11-25 15:25:40|4673.3|4673.3|4673.59|4673.59|4673.59|4673.59|4673.3|4673.3|0
1606317950000|2020-11-25 15:25:50|4674.56|4674.56|4673.3|4673.3|4674.59|4674.59|4673.3|4673.3|0
1606317960000|2020-11-25 15:26:00|4672.12|4672.12|4672.42|4672.42|4672.42|4672.42|4672.12|4672.12|0
1606317970000|2020-11-25 15:26:10|4673.3|4673.3|4674.62|4674.62|4674.87|4674.87|4673.3|4673.3|0
1606317980000|2020-11-25 15:26:20|4674.38|4674.38|4672.29|4672.29|4674.38|4674.38|4672.29|4672.29|0
1606317990000|2020-11-25 15:26:30|4671.99|4671.99|4670.85|4670.85|4671.99|4671.99|4670.56|4670.56|0
1606318000000|2020-11-25 15:26:40|4670.63|4670.63|4669.56|4669.56|4670.63|4670.63|4668.68|4668.68|0
1606318010000|2020-11-25 15:26:50|4670.26|4670.26|4670.97|4670.97|4670.97|4670.97|4670.26|4670.26|0
1606318020000|2020-11-25 15:27:00|4670.24|4670.24|4668.12|4668.12|4670.24|4670.24|4668.12|4668.12|0
1606318030000|2020-11-25 15:27:10|4668.41|4668.41|4667.95|4667.95|4668.41|4668.41|4667.71|4667.71|0
1606318040000|2020-11-25 15:27:20|4668.46|4668.46|4672.81|4672.81|4672.82|4672.82|4668.46|4668.46|0
1606318050000|2020-11-25 15:27:30|4673.39|4673.39|4675.63|4675.63|4675.63|4675.63|4673.39|4673.39|0
1606318060000|2020-11-25 15:27:40|4676.21|4676.21|4678.21|4678.21|4678.21|4678.21|4676.21|4676.21|0
1606318070000|2020-11-25 15:27:50|4677.92|4677.92|4677.31|4677.31|4677.92|4677.92|4676.14|4676.14|0
1606318080000|2020-11-25 15:28:00|4677.8|4677.8|4676.97|4676.97|4677.8|4677.8|4676.97|4676.97|0
1606318090000|2020-11-25 15:28:10|4677.19|4677.19|4678.02|4678.02|4678.02|4678.02|4677.19|4677.19|0
1606318100000|2020-11-25 15:28:20|4678.31|4678.31|4678.62|4678.62|4679.21|4679.21|4678.31|4678.31|0
1606318110000|2020-11-25 15:28:30|4677.7|4677.7|4678.45|4678.45|4678.45|4678.45|4676.8|4676.8|0
1606318120000|2020-11-25 15:28:40|4678.7|4678.7|4678.09|4678.09|4679.38|4679.38|4677.6|4677.6|0
1606318130000|2020-11-25 15:28:50|4678.38|4678.38|4679.67|4679.67|4679.67|4679.67|4677.92|4677.92|0
1606318140000|2020-11-25 15:29:00|4680.89|4680.89|4681.18|4681.18|4681.47|4681.47|4680.59|4680.59|0
1606318150000|2020-11-25 15:29:10|4681.86|4681.86|4685.14|4685.14|4685.36|4685.36|4681.86|4681.86|0
1606318160000|2020-11-25 15:29:20|4684.85|4684.85|4683.61|4683.61|4684.85|4684.85|4682.81|4682.81|0
1606318170000|2020-11-25 15:29:30|4683.85|4683.85|4683.85|4683.85|4683.85|4683.85|4681.51|4681.51|0
1606318180000|2020-11-25 15:29:40|4684.8|4684.8|4685.14|4685.14|4685.39|4685.39|4684.8|4684.8|0
1606318190000|2020-11-25 15:29:50|4684.92|4684.92|4685.56|4685.56|4685.8|4685.8|4684.92|4684.92|0
1606318200000|2020-11-25 15:30:00|4686.53|4686.53|4689.68|4689.68|4691.67|4691.67|4686.53|4686.53|0
1606318210000|2020-11-25 15:30:10|4689.02|4689.02|4689.68|4689.68|4689.82|4689.82|4687.56|4687.56|0
1606318220000|2020-11-25 15:30:20|4690.55|4690.55|4689.81|4689.81|4691.81|4691.81|4689.81|4689.81|0
1606318230000|2020-11-25 15:30:30|4688.93|4688.93|4692.17|4692.17|4692.17|4692.17|4688.93|4688.93|0
1606318240000|2020-11-25 15:30:40|4692.19|4692.19|4688.97|4688.97|4692.19|4692.19|4687.92|4687.92|0
1606318250000|2020-11-25 15:30:50|4689.26|4689.26|4690.48|4690.48|4690.48|4690.48|4688.97|4688.97|0
1606318260000|2020-11-25 15:31:00|4690.26|4690.26|4689.19|4689.19|4690.31|4690.31|4688.76|4688.76|0
1606318270000|2020-11-25 15:31:10|4689.49|4689.49|4689.05|4689.05|4689.51|4689.51|4689.05|4689.05|0
1606318280000|2020-11-25 15:31:20|4689.03|4689.03|4687.8|4687.8|4689.05|4689.05|4687.8|4687.8|0
1606318290000|2020-11-25 15:31:30|4687.58|4687.58|4686.82|4686.82|4687.58|4687.58|4686.82|4686.82|0
1606318300000|2020-11-25 15:31:40|4687.12|4687.12|4686.22|4686.22|4688.14|4688.14|4686.22|4686.22|0
1606318310000|2020-11-25 15:31:50|4685.44|4685.44|4685.9|4685.9|4685.9|4685.9|4684.95|4684.95|0
1606318320000|2020-11-25 15:32:00|4685.42|4685.42|4685.6|4685.6|4686.85|4686.85|4685.42|4685.42|0
1606318330000|2020-11-25 15:32:10|4686.19|4686.19|4691.13|4691.13|4691.13|4691.13|4686.19|4686.19|0
1606318340000|2020-11-25 15:32:20|4691.42|4691.42|4693.35|4693.35|4693.35|4693.35|4691.41|4691.41|0
1606318350000|2020-11-25 15:32:30|4693.39|4693.39|4690.03|4690.03|4693.4|4693.4|4690.03|4690.03|0
1606318360000|2020-11-25 15:32:40|4689.38|4689.38|4689.39|4689.39|4689.39|4689.39|4688.89|4688.89|0
1606318370000|2020-11-25 15:32:50|4689.64|4689.64|4689.64|4689.64|4689.64|4689.64|4689.15|4689.15|0
1606318380000|2020-11-25 15:33:00|4689.85|4689.85|4691.7|4691.7|4691.72|4691.72|4689.85|4689.85|0
1606318390000|2020-11-25 15:33:10|4692.19|4692.19|4691.65|4691.65|4693.09|4693.09|4690.95|4690.95|0
1606318400000|2020-11-25 15:33:20|4691.89|4691.89|4691.94|4691.94|4692.19|4692.19|4691.89|4691.89|0
1606318410000|2020-11-25 15:33:30|4691.73|4691.73|4690.66|4690.66|4691.73|4691.73|4690.2|4690.2|0
1606318420000|2020-11-25 15:33:40|4691.39|4691.39|4691.63|4691.63|4691.63|4691.63|4691.39|4691.39|0
1606318430000|2020-11-25 15:33:50|4691.34|4691.34|4690.56|4690.56|4691.63|4691.63|4690.56|4690.56|0
1606318440000|2020-11-25 15:34:00|4690.32|4690.32|4688.96|4688.96|4690.32|4690.32|4688.96|4688.96|0
1606318450000|2020-11-25 15:34:10|4689.2|4689.2|4688.76|4688.76|4689.2|4689.2|4688.47|4688.47|0
1606318460000|2020-11-25 15:34:20|4688.98|4688.98|4689.92|4689.92|4690.49|4690.49|4688.98|4688.98|0
1606318470000|2020-11-25 15:34:30|4689.48|4689.48|4690.29|4690.29|4690.29|4690.29|4689.48|4689.48|0
1606318480000|2020-11-25 15:34:40|4690|4690|4690.46|4690.46|4690.46|4690.46|4690|4690|0
1606318490000|2020-11-25 15:34:50|4689.78|4689.78|4689.48|4689.48|4689.78|4689.78|4689.19|4689.19|0
1606318500000|2020-11-25 15:35:00|4689.78|4689.78|4690.94|4690.94|4690.94|4690.94|4689.19|4689.19|0
1606318510000|2020-11-25 15:35:10|4691.19|4691.19|4690.7|4690.7|4691.77|4691.77|4690.48|4690.48|0
1606318520000|2020-11-25 15:35:20|4690.41|4690.41|4689.48|4689.48|4690.41|4690.41|4689.48|4689.48|0
1606318530000|2020-11-25 15:35:30|4690.19|4690.19|4690.63|4690.63|4690.63|4690.63|4690.14|4690.14|0
1606318540000|2020-11-25 15:35:40|4691.36|4691.36|4692.38|4692.38|4693.58|4693.58|4691.36|4691.36|0
1606318550000|2020-11-25 15:35:50|4692.14|4692.14|4691.66|4691.66|4692.14|4692.14|4691.66|4691.66|0
1606318560000|2020-11-25 15:36:00|4691.9|4691.9|4691.61|4691.61|4691.9|4691.9|4691.61|4691.61|0
1606318570000|2020-11-25 15:36:10|4691.17|4691.17|4691.34|4691.34|4691.34|4691.34|4690.12|4690.12|0
1606318580000|2020-11-25 15:36:20|4691.63|4691.63|4690.78|4690.78|4691.63|4691.63|4690.78|4690.78|0
1606318590000|2020-11-25 15:36:30|4690.56|4690.56|4689.62|4689.62|4690.56|4690.56|4689.62|4689.62|0
1606318600000|2020-11-25 15:36:40|4690.1|4690.1|4690.25|4690.25|4690.54|4690.54|4690.1|4690.1|0
1606318610000|2020-11-25 15:36:50|4689.95|4689.95|4688.57|4688.57|4689.95|4689.95|4688.57|4688.57|0
1606318620000|2020-11-25 15:37:00|4689.1|4689.1|4689.56|4689.56|4689.78|4689.78|4689.1|4689.1|0
1606318630000|2020-11-25 15:37:10|4690.22|4690.22|4691.56|4691.56|4691.56|4691.56|4690.22|4690.22|0
1606318640000|2020-11-25 15:37:20|4690.97|4690.97|4691.94|4691.94|4691.94|4691.94|4690.97|4690.97|0
1606318650000|2020-11-25 15:37:30|4691.51|4691.51|4692.55|4692.55|4692.55|4692.55|4691.51|4691.51|0
1606318660000|2020-11-25 15:37:40|4692.99|4692.99|4697.39|4697.39|4697.39|4697.39|4692.99|4692.99|0
1606318670000|2020-11-25 15:37:50|4697.98|4697.98|4696.42|4696.42|4698.46|4698.46|4696.42|4696.42|0
1606318680000|2020-11-25 15:38:00|4696.71|4696.71|4696.57|4696.57|4697.74|4697.74|4696.57|4696.57|0
1606318690000|2020-11-25 15:38:10|4696.32|4696.32|4695.94|4695.94|4696.66|4696.66|4695.28|4695.28|0
1606318700000|2020-11-25 15:38:20|4695.5|4695.5|4695.2|4695.2|4695.5|4695.5|4695.2|4695.2|0
1606318710000|2020-11-25 15:38:30|4695.5|4695.5|4697.44|4697.44|4698.03|4698.03|4695.5|4695.5|0
1606318720000|2020-11-25 15:38:40|4696.62|4696.62|4696.51|4696.51|4697.02|4697.02|4695.9|4695.9|0
1606318730000|2020-11-25 15:38:50|4696.73|4696.73|4697.02|4697.02|4697.02|4697.02|4696.73|4696.73|0
1606318740000|2020-11-25 15:39:00|4697.26|4697.26|4697.7|4697.7|4697.7|4697.7|4697.04|4697.04|0
1606318750000|2020-11-25 15:39:10|4697.22|4697.22|4697.7|4697.7|4697.7|4697.7|4697.22|4697.22|0
1606318760000|2020-11-25 15:39:20|4697.26|4697.26|4698.87|4698.87|4699.33|4699.33|4697.26|4697.26|0
1606318770000|2020-11-25 15:39:30|4698.89|4698.89|4696.82|4696.82|4698.89|4698.89|4696.82|4696.82|0
1606318780000|2020-11-25 15:39:40|4696.6|4696.6|4696.38|4696.38|4696.82|4696.82|4696.14|4696.14|0
1606318790000|2020-11-25 15:39:50|4696.87|4696.87|4698.11|4698.11|4698.11|4698.11|4696.87|4696.87|0
1606318800000|2020-11-25 15:40:00|4697.82|4697.82|4696.53|4696.53|4697.82|4697.82|4696.53|4696.53|0
1606318810000|2020-11-25 15:40:10|4696.24|4696.24|4694.66|4694.66|4696.24|4696.24|4694.58|4694.58|0
1606318820000|2020-11-25 15:40:20|4694.36|4694.36|4698.43|4698.43|4698.43|4698.43|4694.36|4694.36|0
1606318830000|2020-11-25 15:40:30|4699.16|4699.16|4701.69|4701.69|4702.61|4702.61|4699.16|4699.16|0
1606318840000|2020-11-25 15:40:40|4700.93|4700.93|4697.93|4697.93|4700.93|4700.93|4697.93|4697.93|0
1606318850000|2020-11-25 15:40:50|4698.81|4698.81|4698.08|4698.08|4698.81|4698.81|4698.08|4698.08|0
1606318860000|2020-11-25 15:41:00|4697.84|4697.84|4696.93|4696.93|4697.84|4697.84|4696.93|4696.93|0
1606318870000|2020-11-25 15:41:10|4696.92|4696.92|4699.33|4699.33|4699.33|4699.33|4696.92|4696.92|0
1606318880000|2020-11-25 15:41:20|4699.55|4699.55|4699.33|4699.33|4699.55|4699.55|4699.11|4699.11|0
1606318890000|2020-11-25 15:41:30|4699.57|4699.57|4699.57|4699.57|4699.57|4699.57|4699.57|4699.57|0
1606318900000|2020-11-25 15:41:40|4699.28|4699.28|4696.61|4696.61|4699.28|4699.28|4696.61|4696.61|0
1606318910000|2020-11-25 15:41:50|4696.85|4696.85|4697.6|4697.6|4697.6|4697.6|4696.85|4696.85|0
1606318920000|2020-11-25 15:42:00|4698.09|4698.09|4699.52|4699.52|4699.52|4699.52|4698.09|4698.09|0
1606318930000|2020-11-25 15:42:10|4699.56|4699.56|4699.32|4699.32|4700.14|4700.14|4699.32|4699.32|0
1606318940000|2020-11-25 15:42:20|4699.61|4699.61|4699.39|4699.39|4699.61|4699.61|4699.39|4699.39|0
1606318950000|2020-11-25 15:42:30|4699.83|4699.83|4700.12|4700.12|4700.12|4700.12|4699.83|4699.83|0
1606318960000|2020-11-25 15:42:40|4700.61|4700.61|4700.36|4700.36|4700.61|4700.61|4699.53|4699.53|0
1606318970000|2020-11-25 15:42:50|4700.66|4700.66|4701.11|4701.11|4701.11|4701.11|4700.31|4700.31|0
1606318980000|2020-11-25 15:43:00|4700.82|4700.82|4703.1|4703.1|4703.32|4703.32|4700.82|4700.82|0
1606318990000|2020-11-25 15:43:10|4703.4|4703.4|4704.16|4704.16|4704.16|4704.16|4703.4|4703.4|0
1606319000000|2020-11-25 15:43:20|4703.43|4703.43|4700.81|4700.81|4703.43|4703.43|4699.63|4699.63|0
1606319010000|2020-11-25 15:43:30|4701.1|4701.1|4701.73|4701.73|4701.73|4701.73|4700.51|4700.51|0
1606319020000|2020-11-25 15:43:40|4701.44|4701.44|4701.73|4701.73|4702.02|4702.02|4701.44|4701.44|0
1606319030000|2020-11-25 15:43:50|4701.97|4701.97|4701.78|4701.78|4702.56|4702.56|4701.78|4701.78|0
1606319040000|2020-11-25 15:44:00|4701.32|4701.32|4701.03|4701.03|4701.32|4701.32|4700.78|4700.78|0
1606319050000|2020-11-25 15:44:10|4700.81|4700.81|4696.81|4696.81|4700.81|4700.81|4696.81|4696.81|0
1606319060000|2020-11-25 15:44:20|4697.11|4697.11|4697.12|4697.12|4697.12|4697.12|4697.11|4697.11|0
1606319070000|2020-11-25 15:44:30|4697.09|4697.09|4698.39|4698.39|4698.45|4698.45|4697.09|4697.09|0
1606319080000|2020-11-25 15:44:40|4698.09|4698.09|4698.17|4698.17|4698.17|4698.17|4697.65|4697.65|0
1606319090000|2020-11-25 15:44:50|4698.85|4698.85|4699.38|4699.38|4699.38|4699.38|4698.84|4698.84|0
1606319100000|2020-11-25 15:45:00|4699.09|4699.09|4698.64|4698.64|4699.38|4699.38|4697.89|4697.89|0
1606319110000|2020-11-25 15:45:10|4699.1|4699.1|4699.54|4699.54|4699.54|4699.54|4699.1|4699.1|0
1606319120000|2020-11-25 15:45:20|4699.3|4699.3|4699.27|4699.27|4699.3|4699.3|4698.76|4698.76|0
1606319130000|2020-11-25 15:45:30|4700.39|4700.39|4700.29|4700.29|4700.9|4700.9|4700.04|4700.04|0
1606319140000|2020-11-25 15:45:40|4700.53|4700.53|4701.11|4701.11|4701.11|4701.11|4700.53|4700.53|0
1606319150000|2020-11-25 15:45:50|4701.36|4701.36|4701.82|4701.82|4701.82|4701.82|4701.36|4701.36|0
1606319160000|2020-11-25 15:46:00|4702.04|4702.04|4705.64|4705.64|4706.52|4706.52|4702.04|4702.04|0
1606319170000|2020-11-25 15:46:10|4705.86|4705.86|4706.1|4706.1|4706.1|4706.1|4705.86|4705.86|0
1606319180000|2020-11-25 15:46:20|4706.39|4706.39|4707.61|4707.61|4707.61|4707.61|4706.39|4706.39|0
1606319190000|2020-11-25 15:46:30|4707.66|4707.66|4706.88|4706.88|4707.96|4707.96|4706.88|4706.88|0
1606319200000|2020-11-25 15:46:40|4706.64|4706.64|4702.8|4702.8|4706.64|4706.64|4702.8|4702.8|0
1606319210000|2020-11-25 15:46:50|4702.36|4702.36|4702.04|4702.04|4702.36|4702.36|4701.82|4701.82|0
1606319220000|2020-11-25 15:47:00|4702.26|4702.26|4702.75|4702.75|4702.75|4702.75|4702.26|4702.26|0
1606319230000|2020-11-25 15:47:10|4703.33|4703.33|4704.04|4704.04|4704.04|4704.04|4703.33|4703.33|0
1606319240000|2020-11-25 15:47:20|4704.33|4704.33|4704.57|4704.57|4704.59|4704.59|4704.04|4704.04|0
1606319250000|2020-11-25 15:47:30|4704.22|4704.22|4704.22|4704.22|4704.22|4704.22|4704|4704|0
1606319260000|2020-11-25 15:47:40|4705.43|4705.43|4705.42|4705.42|4705.43|4705.43|4705.42|4705.42|0
1606319270000|2020-11-25 15:47:50|4705.72|4705.72|4707.93|4707.93|4707.93|4707.93|4705.72|4705.72|0
1606319280000|2020-11-25 15:48:00|4709.1|4709.1|4709.05|4709.05|4709.88|4709.88|4708.39|4708.39|0
1606319290000|2020-11-25 15:48:10|4709.34|4709.34|4709.64|4709.64|4709.64|4709.64|4709.34|4709.34|0
1606319300000|2020-11-25 15:48:20|4710.12|4710.12|4710.41|4710.41|4710.41|4710.41|4709.61|4709.61|0
1606319310000|2020-11-25 15:48:30|4710.71|4710.71|4712.75|4712.75|4712.99|4712.99|4710.71|4710.71|0
1606319320000|2020-11-25 15:48:40|4712.97|4712.97|4713.26|4713.26|4713.26|4713.26|4712.97|4712.97|0
1606319330000|2020-11-25 15:48:50|4712.97|4712.97|4712.8|4712.8|4712.97|4712.97|4712.51|4712.51|0
1606319340000|2020-11-25 15:49:00|4712.12|4712.12|4712.12|4712.12|4712.12|4712.12|4712.12|4712.12|0
1606319350000|2020-11-25 15:49:10|4711.9|4711.9|4711.9|4711.9|4712.44|4712.44|4711.9|4711.9|0
1606319360000|2020-11-25 15:49:20|4712.36|4712.36|4711.88|4711.88|4712.36|4712.36|4711.88|4711.88|0
1606319370000|2020-11-25 15:49:30|4712.17|4712.17|4713|4713|4713.49|4713.49|4711.93|4711.93|0
1606319380000|2020-11-25 15:49:40|4713.22|4713.22|4713.5|4713.5|4713.51|4713.51|4713.22|4713.22|0
1606319390000|2020-11-25 15:49:50|4713.25|4713.25|4713.28|4713.28|4713.5|4713.5|4713.25|4713.25|0
1606319400000|2020-11-25 15:50:00|4713.57|4713.57|4713.96|4713.96|4715.01|4715.01|4713.57|4713.57|0
1606319410000|2020-11-25 15:50:10|4713.98|4713.98|4715.27|4715.27|4715.27|4715.27|4713.98|4713.98|0
1606319420000|2020-11-25 15:50:20|4715.56|4715.56|4717.63|4717.63|4717.63|4717.63|4715.56|4715.56|0
1606319440000|2020-11-25 15:50:40|4717.6|4717.6|4718.14|4718.14|4718.14|4718.14|4717.6|4717.6|0
1606319450000|2020-11-25 15:50:50|4718.43|4718.43|4717.9|4717.9|4718.72|4718.72|4717.9|4717.9|0
1606319460000|2020-11-25 15:51:00|4717.68|4717.68|4718.21|4718.21|4718.21|4718.21|4717.68|4717.68|0
1606319470000|2020-11-25 15:51:10|4718.43|4718.43|4720.01|4720.01|4720.01|4720.01|4718.43|4718.43|0
1606319480000|2020-11-25 15:51:20|4719.72|4719.72|4719.7|4719.7|4719.72|4719.72|4719.48|4719.48|0
1606319490000|2020-11-25 15:51:30|4720.4|4720.4|4720.9|4720.9|4721.44|4721.44|4719.88|4719.88|0
1606319510000|2020-11-25 15:51:50|4720.68|4720.68|4719.32|4719.32|4720.68|4720.68|4719.32|4719.32|0
1606319520000|2020-11-25 15:52:00|4718.59|4718.59|4718.45|4718.45|4718.59|4718.59|4717.69|4717.69|0
1606319530000|2020-11-25 15:52:10|4718.67|4718.67|4719.47|4719.47|4719.98|4719.98|4718.67|4718.67|0
1606319540000|2020-11-25 15:52:20|4718.96|4718.96|4719.93|4719.93|4719.93|4719.93|4718.96|4718.96|0
1606319550000|2020-11-25 15:52:30|4719.25|4719.25|4720.25|4720.25|4720.25|4720.25|4718.54|4718.54|0
1606319560000|2020-11-25 15:52:40|4720|4720|4720.3|4720.3|4720.59|4720.59|4720|4720|0
1606319570000|2020-11-25 15:52:50|4720.54|4720.54|4722.32|4722.32|4722.32|4722.32|4720.54|4720.54|0
1606319580000|2020-11-25 15:53:00|4722.02|4722.02|4721.04|4721.04|4722.02|4722.02|4721.03|4721.03|0
1606319590000|2020-11-25 15:53:10|4720.79|4720.79|4720.63|4720.63|4720.79|4720.79|4719.91|4719.91|0
1606319600000|2020-11-25 15:53:20|4720.39|4720.39|4721.17|4721.17|4721.17|4721.17|4720.39|4720.39|0
1606319610000|2020-11-25 15:53:30|4721.41|4721.41|4720.32|4720.32|4721.41|4721.41|4720.1|4720.1|0
1606319620000|2020-11-25 15:53:40|4720.56|4720.56|4719.68|4719.68|4720.56|4720.56|4719.68|4719.68|0
1606319630000|2020-11-25 15:53:50|4719.46|4719.46|4720.05|4720.05|4720.05|4720.05|4719.46|4719.46|0
1606319640000|2020-11-25 15:54:00|4720.29|4720.29|4721.07|4721.07|4721.8|4721.8|4720.29|4720.29|0
1606319650000|2020-11-25 15:54:10|4721.31|4721.31|4721.31|4721.31|4721.31|4721.31|4721.31|4721.31|0
1606319660000|2020-11-25 15:54:20|4721.02|4721.02|4720.24|4720.24|4721.02|4721.02|4720.24|4720.24|0
1606319670000|2020-11-25 15:54:30|4720.54|4720.54|4721.07|4721.07|4721.07|4721.07|4720.54|4720.54|0
1606319680000|2020-11-25 15:54:40|4721.66|4721.66|4721.07|4721.07|4721.66|4721.66|4721.07|4721.07|0
1606319690000|2020-11-25 15:54:50|4721.09|4721.09|4719.36|4719.36|4721.63|4721.63|4719.36|4719.36|0
1606319700000|2020-11-25 15:55:00|4718.88|4718.88|4718.59|4718.59|4718.88|4718.88|4718.34|4718.34|0
1606319710000|2020-11-25 15:55:10|4718.52|4718.52|4718.48|4718.48|4718.52|4718.52|4718.48|4718.48|0
1606319720000|2020-11-25 15:55:20|4718.72|4718.72|4718.81|4718.81|4718.81|4718.81|4718.28|4718.28|0
1606319730000|2020-11-25 15:55:30|4719.25|4719.25|4720.2|4720.2|4720.2|4720.2|4719.18|4719.18|0
1606319740000|2020-11-25 15:55:40|4720.5|4720.5|4720.71|4720.71|4720.71|4720.71|4720.5|4720.5|0
1606319750000|2020-11-25 15:55:50|4720.42|4720.42|4719.16|4719.16|4720.42|4720.42|4719.16|4719.16|0
1606319760000|2020-11-25 15:56:00|4718.28|4718.28|4717.56|4717.56|4719.26|4719.26|4717.56|4717.56|0
1606319770000|2020-11-25 15:56:10|4717.85|4717.85|4720.86|4720.86|4720.86|4720.86|4717.85|4717.85|0
1606319780000|2020-11-25 15:56:20|4721.16|4721.16|4720.07|4720.07|4721.16|4721.16|4720.07|4720.07|0
1606319790000|2020-11-25 15:56:30|4719.63|4719.63|4717.03|4717.03|4719.63|4719.63|4717.03|4717.03|0
1606319800000|2020-11-25 15:56:40|4717.27|4717.27|4718.32|4718.32|4718.32|4718.32|4717.27|4717.27|0
1606319810000|2020-11-25 15:56:50|4718.61|4718.61|4719.12|4719.12|4719.34|4719.34|4718.61|4718.61|0
1606319820000|2020-11-25 15:57:00|4718.88|4718.88|4719.17|4719.17|4719.17|4719.17|4718.34|4718.34|0
1606319830000|2020-11-25 15:57:10|4719.46|4719.46|4719.17|4719.17|4719.46|4719.46|4719.17|4719.17|0
1606319840000|2020-11-25 15:57:20|4718.93|4718.93|4717.27|4717.27|4718.93|4718.93|4716.83|4716.83|0
1606319850000|2020-11-25 15:57:30|4717.03|4717.03|4716.8|4716.8|4717.03|4717.03|4716.73|4716.73|0
1606319860000|2020-11-25 15:57:40|4717.29|4717.29|4716.26|4716.26|4718.36|4718.36|4716.26|4716.26|0
1606319870000|2020-11-25 15:57:50|4716.04|4716.04|4712.43|4712.43|4716.04|4716.04|4712.43|4712.43|0
1606319880000|2020-11-25 15:58:00|4712.67|4712.67|4713.04|4713.04|4713.8|4713.8|4712.67|4712.67|0
1606319890000|2020-11-25 15:58:10|4712.75|4712.75|4711.22|4711.22|4712.75|4712.75|4711.22|4711.22|0
1606319900000|2020-11-25 15:58:20|4711.46|4711.46|4713.31|4713.31|4713.31|4713.31|4711.46|4711.46|0
1606319910000|2020-11-25 15:58:30|4714.19|4714.19|4713.82|4713.82|4714.19|4714.19|4713.6|4713.6|0
1606319920000|2020-11-25 15:58:40|4714.31|4714.31|4714.75|4714.75|4715.04|4715.04|4714.31|4714.31|0
1606319930000|2020-11-25 15:58:50|4714.96|4714.96|4714.96|4714.96|4714.96|4714.96|4714.96|4714.96|0
1606319940000|2020-11-25 15:59:00|4714.67|4714.67|4714.38|4714.38|4714.67|4714.67|4714.38|4714.38|0
1606319950000|2020-11-25 15:59:10|4713.79|4713.79|4712.38|4712.38|4713.79|4713.79|4712.38|4712.38|0
1606319960000|2020-11-25 15:59:20|4712.14|4712.14|4711.75|4711.75|4712.14|4712.14|4711.17|4711.17|0
1606319970000|2020-11-25 15:59:30|4711.97|4711.97|4711.22|4711.22|4712.19|4712.19|4711.22|4711.22|0
1606319980000|2020-11-25 15:59:40|4711.46|4711.46|4711.92|4711.92|4711.92|4711.92|4711.46|4711.46|0
1606319990000|2020-11-25 15:59:50|4711.89|4711.89|4712.12|4712.12|4712.12|4712.12|4711.88|4711.88|0
1606320000000|2020-11-25 16:00:00|4712.41|4712.41|4711.9|4711.9|4712.41|4712.41|4711.9|4711.9|0
1606320010000|2020-11-25 16:00:10|4712.14|4712.14|4711.55|4711.55|4712.14|4712.14|4710.75|4710.75|0
1606320020000|2020-11-25 16:00:20|4711.99|4711.99|4711.45|4711.45|4712.23|4712.23|4711.45|4711.45|0
1606320030000|2020-11-25 16:00:30|4711.75|4711.75|4710.56|4710.56|4711.75|4711.75|4710.56|4710.56|0
1606320040000|2020-11-25 16:00:40|4710.8|4710.8|4710.02|4710.02|4710.8|4710.8|4710.02|4710.02|0
1606320050000|2020-11-25 16:00:50|4709.73|4709.73|4708|4708|4709.73|4709.73|4708|4708|0
1606320060000|2020-11-25 16:01:00|4707.71|4707.71|4707.46|4707.46|4707.71|4707.71|4707.46|4707.46|0
1606320070000|2020-11-25 16:01:10|4708.05|4708.05|4707.71|4707.71|4708.29|4708.29|4707.71|4707.71|0
1606320080000|2020-11-25 16:01:20|4707.41|4707.41|4706.93|4706.93|4707.41|4707.41|4706.93|4706.93|0
1606320090000|2020-11-25 16:01:30|4706.91|4706.91|4707.94|4707.94|4707.94|4707.94|4706.91|4706.91|0
1606320100000|2020-11-25 16:01:40|4708.18|4708.18|4707.14|4707.14|4708.18|4708.18|4707.14|4707.14|0
1606320110000|2020-11-25 16:01:50|4707.43|4707.43|4708.45|4708.45|4708.45|4708.45|4707.43|4707.43|0
1606320120000|2020-11-25 16:02:00|4708.44|4708.44|4706.88|4706.88|4708.68|4708.68|4706.88|4706.88|0
1606320130000|2020-11-25 16:02:10|4707.76|4707.76|4708.22|4708.22|4708.22|4708.22|4707.51|4707.51|0
1606320140000|2020-11-25 16:02:20|4708.18|4708.18|4709.47|4709.47|4709.47|4709.47|4708.18|4708.18|0
1606320150000|2020-11-25 16:02:30|4709.69|4709.69|4709.69|4709.69|4709.69|4709.69|4709.69|4709.69|0
1606320160000|2020-11-25 16:02:40|4709.4|4709.4|4708.51|4708.51|4709.4|4709.4|4707.97|4707.97|0
1606320170000|2020-11-25 16:02:50|4709.05|4709.05|4709.67|4709.67|4709.67|4709.67|4709.05|4709.05|0
1606320180000|2020-11-25 16:03:00|4710.89|4710.89|4709.92|4709.92|4710.89|4710.89|4709.92|4709.92|0
1606320190000|2020-11-25 16:03:10|4709.94|4709.94|4709.05|4709.05|4709.94|4709.94|4709.05|4709.05|0
1606320200000|2020-11-25 16:03:20|4708.72|4708.72|4708.02|4708.02|4708.72|4708.72|4708.02|4708.02|0
1606320210000|2020-11-25 16:03:30|4707.72|4707.72|4709.18|4709.18|4709.18|4709.18|4707.72|4707.72|0
1606320220000|2020-11-25 16:03:40|4709.4|4709.4|4709.16|4709.16|4709.4|4709.4|4709.16|4709.16|0
1606320230000|2020-11-25 16:03:50|4708.86|4708.86|4707.97|4707.97|4708.86|4708.86|4707.97|4707.97|0
1606320240000|2020-11-25 16:04:00|4707.72|4707.72|4707.96|4707.96|4708.15|4708.15|4707.4|4707.4|0
1606320250000|2020-11-25 16:04:10|4708.2|4708.2|4709.42|4709.42|4709.71|4709.71|4708.2|4708.2|0
1606320260000|2020-11-25 16:04:20|4709.12|4709.12|4708.59|4708.59|4709.42|4709.42|4708.35|4708.35|0
1606320270000|2020-11-25 16:04:30|4708.37|4708.37|4708.13|4708.13|4708.37|4708.37|4708.13|4708.13|0
1606320280000|2020-11-25 16:04:40|4708.37|4708.37|4708.66|4708.66|4708.66|4708.66|4708.37|4708.37|0
1606320290000|2020-11-25 16:04:50|4708.37|4708.37|4708.96|4708.96|4708.96|4708.96|4708.37|4708.37|0
1606320300000|2020-11-25 16:05:00|4708.71|4708.71|4706.4|4706.4|4708.71|4708.71|4706.11|4706.11|0
1606320310000|2020-11-25 16:05:10|4706.37|4706.37|4709.09|4709.09|4709.09|4709.09|4706.37|4706.37|0
1606320320000|2020-11-25 16:05:20|4709.31|4709.31|4709.53|4709.53|4709.82|4709.82|4708.53|4708.53|0
1606320330000|2020-11-25 16:05:30|4709.29|4709.29|4708.24|4708.24|4709.29|4709.29|4708.24|4708.24|0
1606320340000|2020-11-25 16:05:40|4708|4708|4707.27|4707.27|4708.11|4708.11|4706.76|4706.76|0
1606320350000|2020-11-25 16:05:50|4707.56|4707.56|4708.51|4708.51|4708.51|4708.51|4707.56|4707.56|0
1606320360000|2020-11-25 16:06:00|4708.75|4708.75|4708.02|4708.02|4708.75|4708.75|4708.02|4708.02|0
1606320370000|2020-11-25 16:06:10|4708.53|4708.53|4708|4708|4708.53|4708.53|4708|4708|0
1606320380000|2020-11-25 16:06:20|4708.29|4708.29|4708.29|4708.29|4708.58|4708.58|4708.29|4708.29|0
1606320390000|2020-11-25 16:06:30|4708.75|4708.75|4709.93|4709.93|4709.93|4709.93|4708.75|4708.75|0
1606320400000|2020-11-25 16:06:40|4710.18|4710.18|4712.85|4712.85|4713.7|4713.7|4710.18|4710.18|0
1606320410000|2020-11-25 16:06:50|4713.1|4713.1|4710.9|4710.9|4713.34|4713.34|4710.89|4710.89|0
1606320420000|2020-11-25 16:07:00|4710.66|4710.66|4710.9|4710.9|4710.9|4710.9|4710.66|4710.66|0
1606320430000|2020-11-25 16:07:10|4710.61|4710.61|4709.83|4709.83|4710.61|4710.61|4709.59|4709.59|0
1606320440000|2020-11-25 16:07:20|4709.53|4709.53|4709.22|4709.22|4709.75|4709.75|4709.22|4709.22|0
1606320450000|2020-11-25 16:07:30|4708.93|4708.93|4710.58|4710.58|4710.58|4710.58|4708.49|4708.49|0
1606320460000|2020-11-25 16:07:40|4710.82|4710.82|4710.58|4710.58|4710.82|4710.82|4710.58|4710.58|0
1606320470000|2020-11-25 16:07:50|4710.05|4710.05|4712.09|4712.09|4712.31|4712.31|4710.05|4710.05|0
1606320480000|2020-11-25 16:08:00|4712.58|4712.58|4713.87|4713.87|4713.87|4713.87|4712.58|4712.58|0
1606320490000|2020-11-25 16:08:10|4714.09|4714.09|4716.65|4716.65|4717.13|4717.13|4714.09|4714.09|0
1606320500000|2020-11-25 16:08:20|4716.43|4716.43|4715.38|4715.38|4716.43|4716.43|4715.38|4715.38|0
1606320510000|2020-11-25 16:08:30|4715.82|4715.82|4714.36|4714.36|4716.11|4716.11|4714.36|4714.36|0
1606320520000|2020-11-25 16:08:40|4714.07|4714.07|4714.2|4714.2|4714.2|4714.2|4713.61|4713.61|0
1606320530000|2020-11-25 16:08:50|4714.44|4714.44|4713.9|4713.9|4714.44|4714.44|4713.9|4713.9|0
1606320540000|2020-11-25 16:09:00|4714.39|4714.39|4714.67|4714.67|4714.9|4714.9|4714.39|4714.39|0
1606320550000|2020-11-25 16:09:10|4714.14|4714.14|4713.84|4713.84|4714.14|4714.14|4713.84|4713.84|0
1606320560000|2020-11-25 16:09:20|4713.6|4713.6|4712.63|4712.63|4714.14|4714.14|4712.63|4712.63|0
1606320570000|2020-11-25 16:09:30|4713.31|4713.31|4714.52|4714.52|4714.52|4714.52|4713.31|4713.31|0
1606320580000|2020-11-25 16:09:40|4714.23|4714.23|4714.52|4714.52|4714.52|4714.52|4714.23|4714.23|0
1606320590000|2020-11-25 16:09:50|4714.23|4714.23|4714.23|4714.23|4714.23|4714.23|4714.23|4714.23|0
1606320600000|2020-11-25 16:10:00|4714.45|4714.45|4716.2|4716.2|4716.2|4716.2|4714.45|4714.45|0
1606320610000|2020-11-25 16:10:10|4715.98|4715.98|4715.98|4715.98|4715.98|4715.98|4715.98|4715.98|0
1606320620000|2020-11-25 16:10:20|4716.2|4716.2|4716.69|4716.69|4717.34|4717.34|4716.2|4716.2|0
1606320630000|2020-11-25 16:10:30|4716.2|4716.2|4714.45|4714.45|4716.49|4716.49|4714.45|4714.45|0
1606320640000|2020-11-25 16:10:40|4714.16|4714.16|4713.47|4713.47|4714.74|4714.74|4712.94|4712.94|0
1606320650000|2020-11-25 16:10:50|4714.06|4714.06|4714.35|4714.35|4714.35|4714.35|4714.06|4714.06|0
1606320660000|2020-11-25 16:11:00|4714.06|4714.06|4716.97|4716.97|4716.97|4716.97|4714.06|4714.06|0
1606320670000|2020-11-25 16:11:10|4717.41|4717.41|4718.19|4718.19|4718.19|4718.19|4717.41|4717.41|0
1606320680000|2020-11-25 16:11:20|4718.15|4718.15|4716.63|4716.63|4718.15|4718.15|4716.63|4716.63|0
1606320690000|2020-11-25 16:11:30|4716.39|4716.39|4716.93|4716.93|4717.15|4717.15|4716.39|4716.39|0
1606320700000|2020-11-25 16:11:40|4717.18|4717.18|4716.99|4716.99|4717.18|4717.18|4716.4|4716.4|0
1606320710000|2020-11-25 16:11:50|4717.23|4717.23|4716.35|4716.35|4717.23|4717.23|4716.35|4716.35|0
1606320720000|2020-11-25 16:12:00|4715.63|4715.63|4716.11|4716.11|4716.11|4716.11|4715.63|4715.63|0
1606320730000|2020-11-25 16:12:10|4715.43|4715.43|4715.14|4715.14|4715.43|4715.43|4715.14|4715.14|0
1606320740000|2020-11-25 16:12:20|4715.43|4715.43|4713.87|4713.87|4715.43|4715.43|4713.58|4713.58|0
1606320750000|2020-11-25 16:12:30|4713.43|4713.43|4713.87|4713.87|4714.94|4714.94|4713.43|4713.43|0
1606320760000|2020-11-25 16:12:40|4713.84|4713.84|4712.9|4712.9|4713.87|4713.87|4712.39|4712.39|0
1606320770000|2020-11-25 16:12:50|4713.19|4713.19|4711.82|4711.82|4713.19|4713.19|4711.82|4711.82|0
1606320780000|2020-11-25 16:13:00|4712.06|4712.06|4712.94|4712.94|4712.94|4712.94|4712.06|4712.06|0
1606320790000|2020-11-25 16:13:10|4712.64|4712.64|4712.24|4712.24|4712.64|4712.64|4712.02|4712.02|0
1606320800000|2020-11-25 16:13:20|4712.46|4712.46|4712.49|4712.49|4712.49|4712.49|4712.46|4712.46|0
1606320810000|2020-11-25 16:13:30|4712.73|4712.73|4712.72|4712.72|4712.73|4712.73|4712.72|4712.72|0
1606320820000|2020-11-25 16:13:40|4712.39|4712.39|4712|4712|4712.83|4712.83|4712|4712|0
1606320830000|2020-11-25 16:13:50|4711.76|4711.76|4712.68|4712.68|4713.27|4713.27|4711.76|4711.76|0
1606320840000|2020-11-25 16:14:00|4712.44|4712.44|4711.85|4711.85|4712.44|4712.44|4711.85|4711.85|0
1606320850000|2020-11-25 16:14:10|4711.84|4711.84|4711.32|4711.32|4711.84|4711.84|4711.32|4711.32|0
1606320860000|2020-11-25 16:14:20|4711.08|4711.08|4710.38|4710.38|4711.1|4711.1|4710.38|4710.38|0
1606320870000|2020-11-25 16:14:30|4710.86|4710.86|4712.61|4712.61|4712.61|4712.61|4710.86|4710.86|0
1606320880000|2020-11-25 16:14:40|4713.08|4713.08|4712|4712|4713.32|4713.32|4712|4712|0
1606320890000|2020-11-25 16:14:50|4711.78|4711.78|4712.02|4712.02|4712.02|4712.02|4711.78|4711.78|0
1606320900000|2020-11-25 16:15:00|4712.31|4712.31|4712.36|4712.36|4712.53|4712.53|4711.95|4711.95|0
1606320910000|2020-11-25 16:15:10|4711.78|4711.78|4709.37|4709.37|4711.78|4711.78|4709.37|4709.37|0
1606320920000|2020-11-25 16:15:20|4709.4|4709.4|4709.21|4709.21|4709.67|4709.67|4709.19|4709.19|0
1606320930000|2020-11-25 16:15:30|4708.38|4708.38|4706.63|4706.63|4708.6|4708.6|4706.63|4706.63|0
1606320940000|2020-11-25 16:15:40|4706.87|4706.87|4708.4|4708.4|4708.4|4708.4|4706.82|4706.82|0
1606320950000|2020-11-25 16:15:50|4708.62|4708.62|4709.96|4709.96|4711.13|4711.13|4708.62|4708.62|0
1606320960000|2020-11-25 16:16:00|4709.74|4709.74|4709.62|4709.62|4709.74|4709.74|4708.87|4708.87|0
1606320970000|2020-11-25 16:16:10|4710.43|4710.43|4711.66|4711.66|4711.66|4711.66|4710.43|4710.43|0
1606320980000|2020-11-25 16:16:20|4711.55|4711.55|4709.69|4709.69|4711.55|4711.55|4709.69|4709.69|0
1606320990000|2020-11-25 16:16:30|4709.91|4709.91|4709.91|4709.91|4710.21|4710.21|4709.91|4709.91|0
1606321000000|2020-11-25 16:16:40|4709.62|4709.62|4709.38|4709.38|4709.62|4709.62|4709.38|4709.38|0
1606321010000|2020-11-25 16:16:50|4709.14|4709.14|4708.84|4708.84|4709.14|4709.14|4708.84|4708.84|0
1606321020000|2020-11-25 16:17:00|4708.62|4708.62|4710.79|4710.79|4710.79|4710.79|4708.62|4708.62|0
1606321030000|2020-11-25 16:17:10|4710.06|4710.06|4710.06|4710.06|4710.06|4710.06|4710.06|4710.06|0
1606321040000|2020-11-25 16:17:20|4710.54|4710.54|4711.06|4711.06|4711.35|4711.35|4710.54|4710.54|0
1606321050000|2020-11-25 16:17:30|4710.52|4710.52|4710.75|4710.75|4710.75|4710.75|4710.27|4710.27|0
1606321060000|2020-11-25 16:17:40|4710.76|4710.76|4710.68|4710.68|4710.76|4710.76|4710.68|4710.68|0
1606321080000|2020-11-25 16:18:00|4710.97|4710.97|4711.26|4711.26|4711.26|4711.26|4710.97|4710.97|0
1606321090000|2020-11-25 16:18:10|4710.44|4710.44|4710.73|4710.73|4710.73|4710.73|4710.44|4710.44|0
1606321100000|2020-11-25 16:18:20|4710.44|4710.44|4710.44|4710.44|4710.44|4710.44|4710.44|4710.44|0
1606321120000|2020-11-25 16:18:40|4710.68|4710.68|4710.98|4710.98|4710.98|4710.98|4710.44|4710.44|0
1606321130000|2020-11-25 16:18:50|4711|4711|4711.07|4711.07|4711.07|4711.07|4710.78|4710.78|0
1606321140000|2020-11-25 16:19:00|4710.49|4710.49|4711.21|4711.21|4711.21|4711.21|4710.49|4710.49|0
1606321150000|2020-11-25 16:19:10|4710.97|4710.97|4710.97|4710.97|4710.97|4710.97|4710.68|4710.68|0
1606321160000|2020-11-25 16:19:20|4710.96|4710.96|4710.94|4710.94|4710.97|4710.97|4710.72|4710.72|0
1606321170000|2020-11-25 16:19:30|4710.7|4710.7|4710.7|4710.7|4710.7|4710.7|4710.7|4710.7|0
1606321180000|2020-11-25 16:19:40|4710.48|4710.48|4709.21|4709.21|4710.48|4710.48|4709.21|4709.21|0
1606321190000|2020-11-25 16:19:50|4709.46|4709.46|4709.89|4709.89|4710.14|4710.14|4709.46|4709.46|0
1606321200000|2020-11-25 16:20:00|4709.88|4709.88|4709.88|4709.88|4710.76|4710.76|4709.12|4709.12|0
1606321210000|2020-11-25 16:20:10|4710.17|4710.17|4710.17|4710.17|4710.17|4710.17|4710.17|4710.17|0
1606321220000|2020-11-25 16:20:20|4709.93|4709.93|4710.17|4710.17|4710.17|4710.17|4709.64|4709.64|0
1606321230000|2020-11-25 16:20:30|4710.46|4710.46|4711.46|4711.46|4711.46|4711.46|4710.46|4710.46|0
1606321240000|2020-11-25 16:20:40|4711.22|4711.22|4712.53|4712.53|4712.53|4712.53|4711.22|4711.22|0
1606321250000|2020-11-25 16:20:50|4712.24|4712.24|4711.29|4711.29|4712.24|4712.24|4711.29|4711.29|0
1606321260000|2020-11-25 16:21:00|4710|4710|4710.29|4710.29|4710.59|4710.59|4710|4710|0
1606321270000|2020-11-25 16:21:10|4709.3|4709.3|4709.78|4709.78|4709.78|4709.78|4709.3|4709.3|0
1606321280000|2020-11-25 16:21:20|4710.29|4710.29|4709.56|4709.56|4710.6|4710.6|4709.56|4709.56|0
1606321290000|2020-11-25 16:21:30|4709.07|4709.07|4707.13|4707.13|4709.07|4709.07|4707.13|4707.13|0
1606321300000|2020-11-25 16:21:40|4705.23|4705.23|4706.01|4706.01|4706.01|4706.01|4704.09|4704.09|0
1606321310000|2020-11-25 16:21:50|4705.72|4705.72|4705.72|4705.72|4705.72|4705.72|4705.72|4705.72|0
1606321320000|2020-11-25 16:22:00|4705.5|4705.5|4705.52|4705.52|4705.98|4705.98|4705.3|4705.3|0
1606321330000|2020-11-25 16:22:10|4705.23|4705.23|4705.58|4705.58|4705.58|4705.58|4705|4705|0
1606321340000|2020-11-25 16:22:20|4705.14|4705.14|4705.14|4705.14|4705.14|4705.14|4705.14|4705.14|0
1606321350000|2020-11-25 16:22:30|4705.39|4705.39|4705.39|4705.39|4705.39|4705.39|4705.39|4705.39|0
1606321360000|2020-11-25 16:22:40|4705.63|4705.63|4705.39|4705.39|4705.63|4705.63|4705.39|4705.39|0
1606321370000|2020-11-25 16:22:50|4705.4|4705.4|4705.4|4705.4|4705.4|4705.4|4705.4|4705.4|0
1606321380000|2020-11-25 16:23:00|4705.39|4705.39|4706.68|4706.68|4706.93|4706.93|4705.39|4705.39|0
1606321390000|2020-11-25 16:23:10|4706.98|4706.98|4707.27|4707.27|4707.27|4707.27|4706.98|4706.98|0
1606321400000|2020-11-25 16:23:20|4707.51|4707.51|4706.78|4706.78|4707.51|4707.51|4706.78|4706.78|0
1606321410000|2020-11-25 16:23:30|4706.3|4706.3|4706.3|4706.3|4706.3|4706.3|4706.3|4706.3|0
1606321420000|2020-11-25 16:23:40|4706.59|4706.59|4706.83|4706.83|4706.83|4706.83|4706.59|4706.59|0
1606321430000|2020-11-25 16:23:50|4707.07|4707.07|4708.29|4708.29|4708.29|4708.29|4706.83|4706.83|0
1606321440000|2020-11-25 16:24:00|4708.32|4708.32|4709.99|4709.99|4710.01|4710.01|4708.29|4708.29|0
1606321450000|2020-11-25 16:24:10|4710.03|4710.03|4707.69|4707.69|4710.03|4710.03|4707.69|4707.69|0
1606321460000|2020-11-25 16:24:20|4707.03|4707.03|4707.03|4707.03|4707.03|4707.03|4707.03|4707.03|0
1606321470000|2020-11-25 16:24:30|4707.32|4707.32|4708.78|4708.78|4708.78|4708.78|4707.32|4707.32|0
1606321480000|2020-11-25 16:24:40|4708.49|4708.49|4708.24|4708.24|4708.49|4708.49|4708.24|4708.24|0
1606321490000|2020-11-25 16:24:50|4708.49|4708.49|4708.56|4708.56|4708.56|4708.56|4708.27|4708.27|0
1606321500000|2020-11-25 16:25:00|4708.08|4708.08|4708.03|4708.03|4708.08|4708.08|4707.78|4707.78|0
1606321510000|2020-11-25 16:25:10|4708.32|4708.32|4707.1|4707.1|4708.32|4708.32|4707.1|4707.1|0
1606321520000|2020-11-25 16:25:20|4706.81|4706.81|4705.98|4705.98|4706.81|4706.81|4705.98|4705.98|0
1606321530000|2020-11-25 16:25:30|4705.68|4705.68|4706.76|4706.76|4706.76|4706.76|4705.68|4705.68|0
1606321540000|2020-11-25 16:25:40|4706.51|4706.51|4705.78|4705.78|4706.76|4706.76|4705.78|4705.78|0
1606321550000|2020-11-25 16:25:50|4706.02|4706.02|4704.78|4704.78|4706.02|4706.02|4704.78|4704.78|0
1606321560000|2020-11-25 16:26:00|4705.26|4705.26|4704.58|4704.58|4705.26|4705.26|4704.58|4704.58|0
1606321570000|2020-11-25 16:26:10|4704.59|4704.59|4704.35|4704.35|4704.64|4704.64|4704.05|4704.05|0
1606321580000|2020-11-25 16:26:20|4704.59|4704.59|4704.27|4704.27|4705.59|4705.59|4704.27|4704.27|0
1606321590000|2020-11-25 16:26:30|4704.03|4704.03|4703.97|4703.97|4704.27|4704.27|4703.73|4703.73|0
1606321600000|2020-11-25 16:26:40|4703.76|4703.76|4704.54|4704.54|4704.56|4704.56|4703.76|4703.76|0
1606321610000|2020-11-25 16:26:50|4704.25|4704.25|4705.49|4705.49|4705.49|4705.49|4704.25|4704.25|0
1606321620000|2020-11-25 16:27:00|4705.93|4705.93|4706.24|4706.24|4706.46|4706.46|4705.93|4705.93|0
1606321630000|2020-11-25 16:27:10|4706.02|4706.02|4704.48|4704.48|4706.02|4706.02|4704.48|4704.48|0
1606321640000|2020-11-25 16:27:20|4704.78|4704.78|4704.61|4704.61|4704.78|4704.78|4703.54|4703.54|0
1606321650000|2020-11-25 16:27:30|4705.05|4705.05|4704.5|4704.5|4705.29|4705.29|4704.5|4704.5|0
1606321660000|2020-11-25 16:27:40|4704.79|4704.79|4705.03|4705.03|4705.28|4705.28|4704.79|4704.79|0
1606321670000|2020-11-25 16:27:50|4704.31|4704.31|4702.87|4702.87|4704.31|4704.31|4702.87|4702.87|0
1606321680000|2020-11-25 16:28:00|4703.36|4703.36|4702.68|4702.68|4703.37|4703.37|4702.68|4702.68|0
1606321690000|2020-11-25 16:28:10|4703.11|4703.11|4702.9|4702.9|4703.41|4703.41|4702.9|4702.9|0
1606321700000|2020-11-25 16:28:20|4703.14|4703.14|4703.43|4703.43|4703.65|4703.65|4703.14|4703.14|0
1606321710000|2020-11-25 16:28:30|4703.19|4703.19|4702.7|4702.7|4703.19|4703.19|4702.48|4702.48|0
1606321720000|2020-11-25 16:28:40|4702.48|4702.48|4703.27|4703.27|4703.28|4703.28|4702.48|4702.48|0
1606321730000|2020-11-25 16:28:50|4703.56|4703.56|4703.32|4703.32|4703.56|4703.56|4703.32|4703.32|0
1606321740000|2020-11-25 16:29:00|4703.54|4703.54|4702.55|4702.55|4703.79|4703.79|4702.08|4702.08|0
1606321750000|2020-11-25 16:29:10|4702.77|4702.77|4701.39|4701.39|4702.99|4702.99|4701.39|4701.39|0
1606321760000|2020-11-25 16:29:20|4701.14|4701.14|4700.95|4700.95|4701.39|4701.39|4700.73|4700.73|0
1606321770000|2020-11-25 16:29:30|4700.51|4700.51|4700.51|4700.51|4700.51|4700.51|4700.22|4700.22|0
1606321780000|2020-11-25 16:29:40|4700.99|4700.99|4700.29|4700.29|4702.34|4702.34|4700.29|4700.29|0
1606321790000|2020-11-25 16:29:50|4700.3|4700.3|4701.29|4701.29|4702.27|4702.27|4700.09|4700.09|0
1606378500000|2020-11-26 08:15:00|4651.06|4651.06|4646.07|4646.07|4651.06|4651.06|4646.07|4646.07|0
1606378510000|2020-11-26 08:15:10|4645.2|4645.2|4645.61|4645.61|4645.61|4645.61|4644.03|4644.03|0
1606378520000|2020-11-26 08:15:20|4644.73|4644.73|4649.43|4649.43|4649.43|4649.43|4644.73|4644.73|0
1606378530000|2020-11-26 08:15:30|4650.4|4650.4|4651.57|4651.57|4651.57|4651.57|4650.4|4650.4|0
1606378540000|2020-11-26 08:15:40|4652.88|4652.88|4652.54|4652.54|4653.56|4653.56|4652.54|4652.54|0
1606378550000|2020-11-26 08:15:50|4652.68|4652.68|4651.21|4651.21|4652.68|4652.68|4651.21|4651.21|0
1606378560000|2020-11-26 08:16:00|4650.28|4650.28|4648.63|4648.63|4650.28|4650.28|4647.75|4647.75|0
1606378570000|2020-11-26 08:16:10|4647.32|4647.32|4644.98|4644.98|4647.32|4647.32|4644.98|4644.98|0
1606378580000|2020-11-26 08:16:20|4644.96|4644.96|4642.26|4642.26|4644.96|4644.96|4642.26|4642.26|0
1606378590000|2020-11-26 08:16:30|4642.51|4642.51|4643.46|4643.46|4643.46|4643.46|4642.51|4642.51|0
1606378600000|2020-11-26 08:16:40|4643.75|4643.75|4643.16|4643.16|4643.75|4643.75|4643.16|4643.16|0
1606378610000|2020-11-26 08:16:50|4643.84|4643.84|4643.99|4643.99|4643.99|4643.99|4642.75|4642.75|0
1606378620000|2020-11-26 08:17:00|4644.87|4644.87|4645.91|4645.91|4646.45|4646.45|4644.87|4644.87|0
1606378630000|2020-11-26 08:17:10|4645.67|4645.67|4643.97|4643.97|4645.67|4645.67|4643.97|4643.97|0
1606378640000|2020-11-26 08:17:20|4643.67|4643.67|4642.41|4642.41|4643.67|4643.67|4642.16|4642.16|0
1606378650000|2020-11-26 08:17:30|4642.99|4642.99|4643.65|4643.65|4643.65|4643.65|4642.99|4642.99|0
1606378660000|2020-11-26 08:17:40|4642.51|4642.51|4642.58|4642.58|4643.16|4643.16|4642.29|4642.29|0
1606378670000|2020-11-26 08:17:50|4641.92|4641.92|4641.92|4641.92|4641.92|4641.92|4641.92|4641.92|0
1606378680000|2020-11-26 08:18:00|4641.34|4641.34|4640.14|4640.14|4641.34|4641.34|4640.14|4640.14|0
1606378690000|2020-11-26 08:18:10|4639.56|4639.56|4636.98|4636.98|4639.56|4639.56|4636.98|4636.98|0
1606378700000|2020-11-26 08:18:20|4636.76|4636.76|4635.95|4635.95|4637.2|4637.2|4635.95|4635.95|0
1606378710000|2020-11-26 08:18:30|4634.26|4634.26|4632.38|4632.38|4634.26|4634.26|4631.8|4631.8|0
1606378720000|2020-11-26 08:18:40|4632.09|4632.09|4633.31|4633.31|4633.53|4633.53|4631.5|4631.5|0
1606378730000|2020-11-26 08:18:50|4632.82|4632.82|4632.34|4632.34|4633.11|4633.11|4632.34|4632.34|0
1606378740000|2020-11-26 08:19:00|4631.68|4631.68|4632.19|4632.19|4632.26|4632.26|4631.68|4631.68|0
1606378750000|2020-11-26 08:19:10|4632.63|4632.63|4633|4633|4633|4633|4631.9|4631.9|0
1606378760000|2020-11-26 08:19:20|4632.78|4632.78|4631.07|4631.07|4632.78|4632.78|4630.48|4630.48|0
1606378770000|2020-11-26 08:19:30|4631.55|4631.55|4631.93|4631.93|4631.98|4631.98|4631.34|4631.34|0
1606378780000|2020-11-26 08:19:40|4631.28|4631.28|4630.69|4630.69|4631.28|4631.28|4630.69|4630.69|0
1606378790000|2020-11-26 08:19:50|4630.47|4630.47|4632.13|4632.13|4632.13|4632.13|4630.18|4630.18|0
1606378800000|2020-11-26 08:20:00|4631.64|4631.64|4630.57|4630.57|4631.64|4631.64|4630.14|4630.14|0
1606378810000|2020-11-26 08:20:10|4631.3|4631.3|4637|4637|4637|4637|4631.3|4631.3|0
1606378820000|2020-11-26 08:20:20|4637.88|4637.88|4644.66|4644.66|4644.66|4644.66|4637.88|4637.88|0
1606378830000|2020-11-26 08:20:30|4644.96|4644.96|4646.44|4646.44|4646.44|4646.44|4644.96|4644.96|0
1606378840000|2020-11-26 08:20:40|4646.88|4646.88|4645.71|4645.71|4646.88|4646.88|4645.42|4645.42|0
1606378850000|2020-11-26 08:20:50|4647.07|4647.07|4647.97|4647.97|4647.97|4647.97|4647.07|4647.07|0
1606378860000|2020-11-26 08:21:00|4647.49|4647.49|4646.71|4646.71|4647.71|4647.71|4646.34|4646.34|0
1606378870000|2020-11-26 08:21:10|4647.59|4647.59|4642.96|4642.96|4647.59|4647.59|4642.96|4642.96|0
1606378880000|2020-11-26 08:21:20|4643.74|4643.74|4643.72|4643.72|4645.03|4645.03|4643.72|4643.72|0
1606378900000|2020-11-26 08:21:40|4643.77|4643.77|4641.01|4641.01|4643.77|4643.77|4641.01|4641.01|0
1606378910000|2020-11-26 08:21:50|4641.45|4641.45|4642.33|4642.33|4642.33|4642.33|4641.45|4641.45|0
1606378920000|2020-11-26 08:22:00|4641.67|4641.67|4641.53|4641.53|4641.77|4641.77|4640.87|4640.87|0
1606378930000|2020-11-26 08:22:10|4644.16|4644.16|4645.42|4645.42|4645.42|4645.42|4643.67|4643.67|0
1606378940000|2020-11-26 08:22:20|4645.13|4645.13|4647.17|4647.17|4647.17|4647.17|4645.13|4645.13|0
1606378950000|2020-11-26 08:22:30|4647.39|4647.39|4643.06|4643.06|4647.39|4647.39|4643.06|4643.06|0
1606378960000|2020-11-26 08:22:40|4644.74|4644.74|4645.91|4645.91|4645.91|4645.91|4644.74|4644.74|0
1606378970000|2020-11-26 08:22:50|4646.2|4646.2|4645.72|4645.72|4646.2|4646.2|4645.72|4645.72|0
1606378980000|2020-11-26 08:23:00|4645.42|4645.42|4645.37|4645.37|4646.25|4646.25|4644.23|4644.23|0
1606378990000|2020-11-26 08:23:10|4645.67|4645.67|4644.65|4644.65|4645.67|4645.67|4644.65|4644.65|0
1606379000000|2020-11-26 08:23:20|4644.35|4644.35|4642.51|4642.51|4644.35|4644.35|4642.45|4642.45|0
1606379010000|2020-11-26 08:23:30|4642.02|4642.02|4642.17|4642.17|4642.17|4642.17|4641.73|4641.73|0
1606379020000|2020-11-26 08:23:40|4641.73|4641.73|4640.7|4640.7|4641.73|4641.73|4640.27|4640.27|0
1606379030000|2020-11-26 08:23:50|4639.49|4639.49|4638.3|4638.3|4639.49|4639.49|4638.3|4638.3|0
1606379040000|2020-11-26 08:24:00|4637.76|4637.76|4633.71|4633.71|4637.76|4637.76|4633.71|4633.71|0
1606379050000|2020-11-26 08:24:10|4633.23|4633.23|4632.64|4632.64|4633.23|4633.23|4632.64|4632.64|0
1606379060000|2020-11-26 08:24:20|4633.81|4633.81|4635.44|4635.44|4635.88|4635.88|4633.81|4633.81|0
1606379070000|2020-11-26 08:24:30|4635.73|4635.73|4636.98|4636.98|4636.98|4636.98|4635.73|4635.73|0
1606379080000|2020-11-26 08:24:40|4636.76|4636.76|4636.49|4636.49|4637.24|4637.24|4635.9|4635.9|0
1606379100000|2020-11-26 08:25:00|4636.19|4636.19|4635.1|4635.1|4636.19|4636.19|4635.1|4635.1|0
1606379110000|2020-11-26 08:25:10|4635.53|4635.53|4635.41|4635.41|4636.24|4636.24|4635.41|4635.41|0
1606379120000|2020-11-26 08:25:20|4637.36|4637.36|4638.43|4638.43|4638.43|4638.43|4636.77|4636.77|0
1606379130000|2020-11-26 08:25:30|4638.72|4638.72|4641.91|4641.91|4641.91|4641.91|4638.72|4638.72|0
1606379140000|2020-11-26 08:25:40|4642.4|4642.4|4643.88|4643.88|4643.88|4643.88|4642.4|4642.4|0
1606379150000|2020-11-26 08:25:50|4643.66|4643.66|4643.72|4643.72|4644.2|4644.2|4643.66|4643.66|0
1606379160000|2020-11-26 08:26:00|4645.1|4645.1|4645.8|4645.8|4645.8|4645.8|4643.69|4643.69|0
1606379170000|2020-11-26 08:26:10|4646.39|4646.39|4647.56|4647.56|4647.56|4647.56|4646.39|4646.39|0
1606379180000|2020-11-26 08:26:20|4647.12|4647.12|4647.37|4647.37|4647.37|4647.37|4647.12|4647.12|0
1606379190000|2020-11-26 08:26:30|4647.61|4647.61|4647.61|4647.61|4647.61|4647.61|4647.61|4647.61|0
1606379200000|2020-11-26 08:26:40|4648.19|4648.19|4649|4649|4649.22|4649.22|4647.61|4647.61|0
1606379210000|2020-11-26 08:26:50|4647.54|4647.54|4646|4646|4647.54|4647.54|4646|4646|0
1606379220000|2020-11-26 08:27:00|4645.78|4645.78|4645.78|4645.78|4645.78|4645.78|4645.78|4645.78|0
1606379230000|2020-11-26 08:27:10|4646.44|4646.44|4646.78|4646.78|4647.03|4647.03|4646.44|4646.44|0
1606379240000|2020-11-26 08:27:20|4646.35|4646.35|4646.25|4646.25|4646.35|4646.35|4644.79|4644.79|0
1606379250000|2020-11-26 08:27:30|4647.71|4647.71|4645.35|4645.35|4647.71|4647.71|4644.23|4644.23|0
1606379260000|2020-11-26 08:27:40|4645.64|4645.64|4642.28|4642.28|4645.64|4645.64|4641.85|4641.85|0
1606379270000|2020-11-26 08:27:50|4642.58|4642.58|4643.09|4643.09|4643.09|4643.09|4642.58|4642.58|0
1606379280000|2020-11-26 08:28:00|4645.03|4645.03|4647.73|4647.73|4647.73|4647.73|4645.03|4645.03|0
1606379290000|2020-11-26 08:28:10|4647.08|4647.08|4649.92|4649.92|4649.92|4649.92|4647.08|4647.08|0
1606379300000|2020-11-26 08:28:20|4650.5|4650.5|4652.67|4652.67|4652.67|4652.67|4650.5|4650.5|0
1606379310000|2020-11-26 08:28:30|4648.99|4648.99|4649.28|4649.28|4649.28|4649.28|4648.7|4648.7|0
1606379320000|2020-11-26 08:28:40|4651.83|4651.83|4645.63|4645.63|4652.78|4652.78|4645.14|4645.14|0
1606379330000|2020-11-26 08:28:50|4646.21|4646.21|4647.85|4647.85|4647.85|4647.85|4646.21|4646.21|0
1606379340000|2020-11-26 08:29:00|4648.14|4648.14|4647.26|4647.26|4648.14|4648.14|4647.26|4647.26|0
1606379350000|2020-11-26 08:29:10|4647.55|4647.55|4646.97|4646.97|4647.55|4647.55|4646.68|4646.68|0
1606379360000|2020-11-26 08:29:20|4648.18|4648.18|4648.18|4648.18|4648.18|4648.18|4648.18|4648.18|0
1606379370000|2020-11-26 08:29:30|4647.94|4647.94|4647.94|4647.94|4647.94|4647.94|4647.94|4647.94|0
1606379380000|2020-11-26 08:29:40|4650.13|4650.13|4650.13|4650.13|4650.13|4650.13|4649.47|4649.47|0
1606379390000|2020-11-26 08:29:50|4650.42|4650.42|4650.25|4650.25|4650.91|4650.91|4650.25|4650.25|0
1606379400000|2020-11-26 08:30:00|4650.54|4650.54|4649.58|4649.58|4652.67|4652.67|4649.28|4649.28|0
1606379410000|2020-11-26 08:30:10|4650.16|4650.16|4648.25|4648.25|4650.16|4650.16|4648.25|4648.25|0
1606379420000|2020-11-26 08:30:20|4649.02|4649.02|4650.31|4650.31|4650.31|4650.31|4648.59|4648.59|0
1606379430000|2020-11-26 08:30:30|4650.07|4650.07|4650.07|4650.07|4650.07|4650.07|4650.07|4650.07|0
1606379450000|2020-11-26 08:30:50|4650.66|4650.66|4651.58|4651.58|4651.58|4651.58|4649.93|4649.93|0
1606379460000|2020-11-26 08:31:00|4650.85|4650.85|4650.02|4650.02|4651.58|4651.58|4650.02|4650.02|0
1606379470000|2020-11-26 08:31:10|4650.6|4650.6|4652.31|4652.31|4653.28|4653.28|4650.6|4650.6|0
1606379490000|2020-11-26 08:31:30|4652.02|4652.02|4652.74|4652.74|4652.74|4652.74|4652.02|4652.02|0
1606379500000|2020-11-26 08:31:40|4653.04|4653.04|4655.03|4655.03|4655.03|4655.03|4653.04|4653.04|0
1606379510000|2020-11-26 08:31:50|4654.44|4654.44|4650.5|4650.5|4654.44|4654.44|4650.5|4650.5|0
1606379520000|2020-11-26 08:32:00|4649.8|4649.8|4647.15|4647.15|4649.8|4649.8|4647.15|4647.15|0
1606379530000|2020-11-26 08:32:10|4647.17|4647.17|4648.55|4648.55|4648.55|4648.55|4647.17|4647.17|0
1606379540000|2020-11-26 08:32:20|4647.89|4647.89|4644.09|4644.09|4647.89|4647.89|4644.09|4644.09|0
1606379550000|2020-11-26 08:32:30|4644.04|4644.04|4644.02|4644.02|4644.04|4644.04|4644.02|4644.02|0
1606379560000|2020-11-26 08:32:40|4644.32|4644.32|4643.46|4643.46|4644.54|4644.54|4643.46|4643.46|0
1606379570000|2020-11-26 08:32:50|4642.5|4642.5|4642.79|4642.79|4642.79|4642.79|4642.5|4642.5|0
1606379580000|2020-11-26 08:33:00|4640.59|4640.59|4642.18|4642.18|4642.18|4642.18|4639.87|4639.87|0
1606379590000|2020-11-26 08:33:10|4643.35|4643.35|4644.03|4644.03|4644.29|4644.29|4643.35|4643.35|0
1606379620000|2020-11-26 08:33:40|4643.81|4643.81|4644.68|4644.68|4644.68|4644.68|4643.81|4643.81|0
1606379630000|2020-11-26 08:33:50|4645.7|4645.7|4645.86|4645.86|4645.86|4645.86|4645.7|4645.7|0
1606379640000|2020-11-26 08:34:00|4645.64|4645.64|4645.64|4645.64|4645.64|4645.64|4645.64|4645.64|0
1606379650000|2020-11-26 08:34:10|4646.37|4646.37|4643.18|4643.18|4646.37|4646.37|4643.18|4643.18|0
1606379660000|2020-11-26 08:34:20|4643.42|4643.42|4642.35|4642.35|4643.42|4643.42|4642.35|4642.35|0
1606379670000|2020-11-26 08:34:30|4641.87|4641.87|4641.57|4641.57|4641.87|4641.87|4641.57|4641.57|0
1606379680000|2020-11-26 08:34:40|4642.3|4642.3|4638.21|4638.21|4642.3|4642.3|4638.21|4638.21|0
1606379690000|2020-11-26 08:34:50|4637.78|4637.78|4638.26|4638.26|4638.26|4638.26|4637.78|4637.78|0
1606379700000|2020-11-26 08:35:00|4638.55|4638.55|4644.55|4644.55|4644.55|4644.55|4638.55|4638.55|0
1606379710000|2020-11-26 08:35:10|4646.49|4646.49|4648.78|4648.78|4648.78|4648.78|4646.49|4646.49|0
1606379720000|2020-11-26 08:35:20|4649.07|4649.07|4649.07|4649.07|4649.07|4649.07|4649.07|4649.07|0
1606379730000|2020-11-26 08:35:30|4649.8|4649.8|4650.89|4650.89|4650.89|4650.89|4649.8|4649.8|0
1606379740000|2020-11-26 08:35:40|4650.59|4650.59|4651.64|4651.64|4651.64|4651.64|4650.59|4650.59|0
1606379750000|2020-11-26 08:35:50|4651.88|4651.88|4651.01|4651.01|4651.88|4651.88|4651.01|4651.01|0
1606379760000|2020-11-26 08:36:00|4649.69|4649.69|4650.52|4650.52|4650.52|4650.52|4649.69|4649.69|0
1606379770000|2020-11-26 08:36:10|4650.04|4650.04|4650.28|4650.28|4650.28|4650.28|4650.04|4650.04|0
1606379780000|2020-11-26 08:36:20|4651.01|4651.01|4651.59|4651.59|4651.59|4651.59|4651.01|4651.01|0
1606379790000|2020-11-26 08:36:30|4651.84|4651.84|4651.84|4651.84|4651.84|4651.84|4651.84|4651.84|0
1606379800000|2020-11-26 08:36:40|4651.81|4651.81|4651.8|4651.8|4652.38|4652.38|4651.8|4651.8|0
1606379810000|2020-11-26 08:36:50|4651.79|4651.79|4651.79|4651.79|4651.79|4651.79|4651.79|4651.79|0
1606379820000|2020-11-26 08:37:00|4651.21|4651.21|4650.31|4650.31|4651.21|4651.21|4650.31|4650.31|0
1606379830000|2020-11-26 08:37:10|4650.58|4650.58|4650.99|4650.99|4651.06|4651.06|4650.58|4650.58|0
1606379840000|2020-11-26 08:37:20|4651.28|4651.28|4651.58|4651.58|4651.58|4651.58|4651.28|4651.28|0
1606379860000|2020-11-26 08:37:40|4652.23|4652.23|4652.25|4652.25|4652.25|4652.25|4652.23|4652.23|0
1606379870000|2020-11-26 08:37:50|4652.47|4652.47|4653.73|4653.73|4653.73|4653.73|4652.47|4652.47|0
1606379880000|2020-11-26 08:38:00|4654.66|4654.66|4655.26|4655.26|4655.53|4655.53|4654.66|4654.66|0
1606379900000|2020-11-26 08:38:20|4656.58|4656.58|4656.97|4656.97|4657.56|4657.56|4656.38|4656.38|0
1606379910000|2020-11-26 08:38:30|4657.19|4657.19|4657.19|4657.19|4657.43|4657.43|4657.19|4657.19|0
1606379920000|2020-11-26 08:38:40|4656.75|4656.75|4655.94|4655.94|4656.75|4656.75|4655.87|4655.87|0
1606379930000|2020-11-26 08:38:50|4656.53|4656.53|4655.65|4655.65|4656.53|4656.53|4655.65|4655.65|0
1606379940000|2020-11-26 08:39:00|4656.53|4656.53|4657.96|4657.96|4657.96|4657.96|4655.94|4655.94|0
1606379950000|2020-11-26 08:39:10|4657.72|4657.72|4656.4|4656.4|4657.72|4657.72|4656.4|4656.4|0
1606379960000|2020-11-26 08:39:20|4655.97|4655.97|4656.99|4656.99|4656.99|4656.99|4655.97|4655.97|0
1606379970000|2020-11-26 08:39:30|4657.23|4657.23|4657.23|4657.23|4657.23|4657.23|4657.23|4657.23|0
1606379990000|2020-11-26 08:39:50|4656.79|4656.79|4657.53|4657.53|4657.53|4657.53|4656.79|4656.79|0
1606380000000|2020-11-26 08:40:00|4657.23|4657.23|4655.55|4655.55|4657.23|4657.23|4655.55|4655.55|0
1606380010000|2020-11-26 08:40:10|4655.31|4655.31|4654.87|4654.87|4655.31|4655.31|4654.87|4654.87|0
1606380030000|2020-11-26 08:40:30|4655.16|4655.16|4653.95|4653.95|4655.16|4655.16|4653.95|4653.95|0
1606380040000|2020-11-26 08:40:40|4653.73|4653.73|4653.51|4653.51|4653.73|4653.73|4653.51|4653.51|0
1606380050000|2020-11-26 08:40:50|4653.95|4653.95|4652.48|4652.48|4654.24|4654.24|4652.48|4652.48|0
1606380060000|2020-11-26 08:41:00|4651.65|4651.65|4652.31|4652.31|4652.53|4652.53|4651.36|4651.36|0
1606380070000|2020-11-26 08:41:10|4652.07|4652.07|4653.31|4653.31|4653.31|4653.31|4652.07|4652.07|0
1606380080000|2020-11-26 08:41:20|4652.58|4652.58|4652.29|4652.29|4652.58|4652.58|4652.29|4652.29|0
1606380100000|2020-11-26 08:41:40|4652.58|4652.58|4652.87|4652.87|4652.87|4652.87|4652.58|4652.58|0
1606380110000|2020-11-26 08:41:50|4652.66|4652.66|4655.86|4655.86|4655.86|4655.86|4652.66|4652.66|0
1606380120000|2020-11-26 08:42:00|4655.92|4655.92|4658.11|4658.11|4658.11|4658.11|4655.92|4655.92|0
1606380130000|2020-11-26 08:42:10|4659.32|4659.32|4661.77|4661.77|4661.77|4661.77|4658.6|4658.6|0
1606380140000|2020-11-26 08:42:20|4662.25|4662.25|4662.5|4662.5|4662.5|4662.5|4662.25|4662.25|0
1606380150000|2020-11-26 08:42:30|4661.77|4661.77|4662.78|4662.78|4662.78|4662.78|4661.77|4661.77|0
1606380160000|2020-11-26 08:42:40|4662.79|4662.79|4662.79|4662.79|4662.79|4662.79|4662.72|4662.72|0
1606380170000|2020-11-26 08:42:50|4662.8|4662.8|4663.01|4663.01|4663.01|4663.01|4662.8|4662.8|0
1606380180000|2020-11-26 08:43:00|4663.31|4663.31|4662.55|4662.55|4663.31|4663.31|4662.09|4662.09|0
1606380190000|2020-11-26 08:43:10|4662.56|4662.56|4662.34|4662.34|4662.56|4662.56|4662.34|4662.34|0
1606380200000|2020-11-26 08:43:20|4661.02|4661.02|4659.1|4659.1|4661.07|4661.07|4659.1|4659.1|0
1606380210000|2020-11-26 08:43:30|4658.37|4658.37|4659.1|4659.1|4659.32|4659.32|4658.37|4658.37|0
1606380220000|2020-11-26 08:43:40|4658.59|4658.59|4658.22|4658.22|4658.59|4658.59|4657.35|4657.35|0
1606380230000|2020-11-26 08:43:50|4658.52|4658.52|4659.88|4659.88|4659.88|4659.88|4658.52|4658.52|0
1606380240000|2020-11-26 08:44:00|4661.35|4661.35|4661.35|4661.35|4661.35|4661.35|4661.35|4661.35|0
1606380250000|2020-11-26 08:44:10|4661.05|4661.05|4661.05|4661.05|4661.05|4661.05|4661.05|4661.05|0
1606380260000|2020-11-26 08:44:20|4662.12|4662.12|4661.17|4661.17|4662.12|4662.12|4661.17|4661.17|0
1606380270000|2020-11-26 08:44:30|4660.88|4660.88|4660.88|4660.88|4660.88|4660.88|4660.88|4660.88|0
1606380280000|2020-11-26 08:44:40|4660.66|4660.66|4660.66|4660.66|4660.66|4660.66|4660.66|4660.66|0
1606380290000|2020-11-26 08:44:50|4660.77|4660.77|4660.93|4660.93|4660.99|4660.99|4660.77|4660.77|0
1606380300000|2020-11-26 08:45:00|4661.18|4661.18|4661|4661|4661.83|4661.83|4661|4661|0
1606380310000|2020-11-26 08:45:10|4660.27|4660.27|4659.92|4659.92|4660.27|4660.27|4659.92|4659.92|0
1606380320000|2020-11-26 08:45:20|4659.34|4659.34|4656.04|4656.04|4659.34|4659.34|4656.04|4656.04|0
1606380340000|2020-11-26 08:45:40|4656.91|4656.91|4656.91|4656.91|4656.91|4656.91|4656.91|4656.91|0
1606380350000|2020-11-26 08:45:50|4657.21|4657.21|4656.18|4656.18|4657.21|4657.21|4656.18|4656.18|0
1606380360000|2020-11-26 08:46:00|4656.48|4656.48|4656.23|4656.23|4656.48|4656.48|4656.23|4656.23|0
1606380370000|2020-11-26 08:46:10|4656.48|4656.48|4656.48|4656.48|4656.48|4656.48|4656.48|4656.48|0
1606380380000|2020-11-26 08:46:20|4656.23|4656.23|4657.96|4657.96|4657.96|4657.96|4656.23|4656.23|0
1606380390000|2020-11-26 08:46:30|4658|4658|4658|4658|4658|4658|4658|4658|0
1606380400000|2020-11-26 08:46:40|4658.29|4658.29|4658.87|4658.87|4658.87|4658.87|4658.29|4658.29|0
1606380410000|2020-11-26 08:46:50|4662.42|4662.42|4662.42|4662.42|4662.46|4662.46|4662.42|4662.42|0
1606380420000|2020-11-26 08:47:00|4662.71|4662.71|4665.12|4665.12|4665.12|4665.12|4662.71|4662.71|0
1606380430000|2020-11-26 08:47:10|4665.61|4665.61|4666.49|4666.49|4666.49|4666.49|4665.61|4665.61|0
1606380440000|2020-11-26 08:47:20|4666.24|4666.24|4665.81|4665.81|4666.24|4666.24|4665.81|4665.81|0
1606380450000|2020-11-26 08:47:30|4665.32|4665.32|4665.32|4665.32|4665.32|4665.32|4665.32|4665.32|0
1606380460000|2020-11-26 08:47:40|4664.64|4664.64|4665.08|4665.08|4665.08|4665.08|4664.64|4664.64|0
1606380470000|2020-11-26 08:47:50|4663.32|4663.32|4663.32|4663.32|4663.32|4663.32|4663.32|4663.32|0
1606380480000|2020-11-26 08:48:00|4663.03|4663.03|4663.03|4663.03|4663.03|4663.03|4663.03|4663.03|0
1606380490000|2020-11-26 08:48:10|4663.27|4663.27|4663.89|4663.89|4663.89|4663.89|4663.27|4663.27|0
1606380500000|2020-11-26 08:48:20|4664.55|4664.55|4665.25|4665.25|4665.55|4665.55|4664.55|4664.55|0
1606380510000|2020-11-26 08:48:30|4665.26|4665.26|4665.27|4665.27|4665.27|4665.27|4665.26|4665.26|0
1606380520000|2020-11-26 08:48:40|4665.02|4665.02|4663.98|4663.98|4665.02|4665.02|4663.98|4663.98|0
1606380530000|2020-11-26 08:48:50|4663.1|4663.1|4659.97|4659.97|4663.1|4663.1|4659.89|4659.89|0
1606380540000|2020-11-26 08:49:00|4658.88|4658.88|4658.66|4658.66|4658.88|4658.88|4658.66|4658.66|0
1606380560000|2020-11-26 08:49:20|4659.39|4659.39|4658.9|4658.9|4659.39|4659.39|4658.9|4658.9|0
1606380580000|2020-11-26 08:49:40|4658.98|4658.98|4658.98|4658.98|4658.98|4658.98|4658.98|4658.98|0
1606380590000|2020-11-26 08:49:50|4659.47|4659.47|4659.23|4659.23|4659.47|4659.47|4659.23|4659.23|0
1606380600000|2020-11-26 08:50:00|4658.27|4658.27|4658.27|4658.27|4658.27|4658.27|4658.27|4658.27|0
1606380620000|2020-11-26 08:50:20|4657.98|4657.98|4658.23|4658.23|4658.27|4658.27|4657.98|4657.98|0
1606380630000|2020-11-26 08:50:30|4658.47|4658.47|4659.03|4659.03|4659.06|4659.06|4658.47|4658.47|0
1606380640000|2020-11-26 08:50:40|4658.79|4658.79|4658.53|4658.53|4658.79|4658.79|4658.53|4658.53|0
1606380650000|2020-11-26 08:50:50|4658.49|4658.49|4658.57|4658.57|4658.57|4658.57|4658.49|4658.49|0
1606380660000|2020-11-26 08:51:00|4657.99|4657.99|4663.1|4663.1|4663.15|4663.15|4657.99|4657.99|0
1606380670000|2020-11-26 08:51:10|4662.88|4662.88|4661.69|4661.69|4662.88|4662.88|4660.88|4660.88|0
1606380680000|2020-11-26 08:51:20|4661.72|4661.72|4660.9|4660.9|4661.72|4661.72|4660.9|4660.9|0
1606380700000|2020-11-26 08:51:40|4661.38|4661.38|4661.82|4661.82|4661.82|4661.82|4661.38|4661.38|0
1606380710000|2020-11-26 08:51:50|4661.81|4661.81|4661.49|4661.49|4661.81|4661.81|4661.49|4661.49|0
1606380720000|2020-11-26 08:52:00|4661.78|4661.78|4663.07|4663.07|4663.07|4663.07|4661.78|4661.78|0
1606380730000|2020-11-26 08:52:10|4663.37|4663.37|4664.27|4664.27|4664.27|4664.27|4663.37|4663.37|0
1606380740000|2020-11-26 08:52:20|4663.83|4663.83|4663.83|4663.83|4663.83|4663.83|4663.83|4663.83|0
1606380750000|2020-11-26 08:52:30|4663.54|4663.54|4661.79|4661.79|4663.54|4663.54|4661.49|4661.49|0
1606380760000|2020-11-26 08:52:40|4661.54|4661.54|4661.54|4661.54|4661.54|4661.54|4661.54|4661.54|0
1606380770000|2020-11-26 08:52:50|4661.52|4661.52|4663.61|4663.61|4663.61|4663.61|4661.52|4661.52|0
1606380780000|2020-11-26 08:53:00|4663.18|4663.18|4663.18|4663.18|4663.47|4663.47|4663.18|4663.18|0
1606380800000|2020-11-26 08:53:20|4663.11|4663.11|4663.11|4663.11|4663.11|4663.11|4663.11|4663.11|0
1606380820000|2020-11-26 08:53:40|4663.4|4663.4|4663.45|4663.45|4663.45|4663.45|4663.4|4663.4|0
1606380830000|2020-11-26 08:53:50|4663.69|4663.69|4665.52|4665.52|4665.52|4665.52|4663.69|4663.69|0
1606380840000|2020-11-26 08:54:00|4666|4666|4666.25|4666.25|4666.25|4666.25|4666|4666|0
1606380860000|2020-11-26 08:54:20|4667.56|4667.56|4667.56|4667.56|4667.56|4667.56|4667.56|4667.56|0
1606380880000|2020-11-26 08:54:40|4668.29|4668.29|4668.29|4668.29|4668.29|4668.29|4668.29|4668.29|0
1606380890000|2020-11-26 08:54:50|4669.22|4669.22|4669.32|4669.32|4670.05|4670.05|4668|4668|0
1606380900000|2020-11-26 08:55:00|4667.27|4667.27|4666.98|4666.98|4667.27|4667.27|4666.98|4666.98|0
1606380910000|2020-11-26 08:55:10|4666.1|4666.1|4666.2|4666.2|4666.69|4666.69|4666.1|4666.1|0
1606380920000|2020-11-26 08:55:20|4665.91|4665.91|4665.91|4665.91|4665.91|4665.91|4665.91|4665.91|0
1606380930000|2020-11-26 08:55:30|4666.2|4666.2|4666.2|4666.2|4666.2|4666.2|4666.2|4666.2|0
1606380940000|2020-11-26 08:55:40|4665.91|4665.91|4665.72|4665.72|4666.2|4666.2|4665.72|4665.72|0
1606380950000|2020-11-26 08:55:50|4664.18|4664.18|4663.96|4663.96|4664.4|4664.4|4663.96|4663.96|0
1606380960000|2020-11-26 08:56:00|4663.43|4663.43|4663.48|4663.48|4663.48|4663.48|4663.19|4663.19|0
1606380970000|2020-11-26 08:56:10|4663.04|4663.04|4663.04|4663.04|4663.04|4663.04|4663.04|4663.04|0
1606380980000|2020-11-26 08:56:20|4662.75|4662.75|4662.26|4662.26|4662.75|4662.75|4662.26|4662.26|0
1606380990000|2020-11-26 08:56:30|4661.97|4661.97|4662.21|4662.21|4662.21|4662.21|4661.97|4661.97|0
1606381010000|2020-11-26 08:56:50|4664.02|4664.02|4666.67|4666.67|4666.67|4666.67|4664.02|4664.02|0
1606381030000|2020-11-26 08:57:10|4666.74|4666.74|4665.52|4665.52|4666.74|4666.74|4665.52|4665.52|0
1606381040000|2020-11-26 08:57:20|4664.65|4664.65|4664.65|4664.65|4664.65|4664.65|4664.65|4664.65|0
1606381050000|2020-11-26 08:57:30|4664.16|4664.16|4661.29|4661.29|4664.16|4664.16|4661.29|4661.29|0
1606381060000|2020-11-26 08:57:40|4659.98|4659.98|4661.19|4661.19|4661.19|4661.19|4659.98|4659.98|0
1606381070000|2020-11-26 08:57:50|4662.09|4662.09|4662.24|4662.24|4662.24|4662.24|4662.09|4662.09|0
1606381080000|2020-11-26 08:58:00|4662.72|4662.72|4664.45|4664.45|4664.45|4664.45|4662.72|4662.72|0
1606381100000|2020-11-26 08:58:20|4664.42|4664.42|4663.81|4663.81|4664.42|4664.42|4663.81|4663.81|0
1606381110000|2020-11-26 08:58:30|4663.8|4663.8|4661.24|4661.24|4663.8|4663.8|4660.95|4660.95|0
1606381120000|2020-11-26 08:58:40|4661.23|4661.23|4657.35|4657.35|4661.23|4661.23|4657.02|4657.02|0
1606381130000|2020-11-26 08:58:50|4656.86|4656.86|4656.86|4656.86|4656.86|4656.86|4656.86|4656.86|0
1606381140000|2020-11-26 08:59:00|4656.57|4656.57|4652.51|4652.51|4656.57|4656.57|4652.51|4652.51|0
1606381150000|2020-11-26 08:59:10|4653.24|4653.24|4653.83|4653.83|4653.83|4653.83|4653.24|4653.24|0
1606381160000|2020-11-26 08:59:20|4653.53|4653.53|4653.24|4653.24|4653.53|4653.53|4653.24|4653.24|0
1606381170000|2020-11-26 08:59:30|4652.8|4652.8|4651.57|4651.57|4652.84|4652.84|4651.57|4651.57|0
1606381180000|2020-11-26 08:59:40|4651.28|4651.28|4651.28|4651.28|4651.28|4651.28|4651.28|4651.28|0
1606381200000|2020-11-26 09:00:00|4649.16|4649.16|4648.87|4648.87|4649.16|4649.16|4648.87|4648.87|0
1606381210000|2020-11-26 09:00:10|4649.16|4649.16|4648.1|4648.1|4649.16|4649.16|4648.1|4648.1|0
1606381230000|2020-11-26 09:00:30|4647.81|4647.81|4652.21|4652.21|4652.21|4652.21|4647.81|4647.81|0
1606381240000|2020-11-26 09:00:40|4651.62|4651.62|4650.39|4650.39|4651.62|4651.62|4650.39|4650.39|0
1606381250000|2020-11-26 09:00:50|4650.09|4650.09|4650.09|4650.09|4650.09|4650.09|4650.09|4650.09|0
1606381260000|2020-11-26 09:01:00|4650.58|4650.58|4650.58|4650.58|4650.58|4650.58|4650.58|4650.58|0
1606381270000|2020-11-26 09:01:10|4650.47|4650.47|4650.51|4650.51|4650.56|4650.56|4650.02|4650.02|0
1606381280000|2020-11-26 09:01:20|4650.99|4650.99|4652.75|4652.75|4653.04|4653.04|4650.99|4650.99|0
1606381290000|2020-11-26 09:01:30|4653.23|4653.23|4652.94|4652.94|4653.23|4653.23|4652.94|4652.94|0
1606381300000|2020-11-26 09:01:40|4652.65|4652.65|4651.87|4651.87|4653.23|4653.23|4651.87|4651.87|0
1606381310000|2020-11-26 09:01:50|4651.43|4651.43|4652.02|4652.02|4652.02|4652.02|4651.43|4651.43|0
1606381320000|2020-11-26 09:02:00|4651.72|4651.72|4652.02|4652.02|4652.02|4652.02|4651.72|4651.72|0
1606381330000|2020-11-26 09:02:10|4652.79|4652.79|4653.47|4653.47|4653.47|4653.47|4652.79|4652.79|0
1606381340000|2020-11-26 09:02:20|4653.26|4653.26|4652.52|4652.52|4653.26|4653.26|4652.52|4652.52|0
1606381350000|2020-11-26 09:02:30|4652.23|4652.23|4650.75|4650.75|4652.23|4652.23|4650.56|4650.56|0
1606381360000|2020-11-26 09:02:40|4651.04|4651.04|4650.21|4650.21|4651.04|4651.04|4650.21|4650.21|0
1606381370000|2020-11-26 09:02:50|4650.51|4650.51|4651.04|4651.04|4651.04|4651.04|4650.51|4650.51|0
1606381380000|2020-11-26 09:03:00|4651.92|4651.92|4655.55|4655.55|4655.55|4655.55|4651.92|4651.92|0
1606381390000|2020-11-26 09:03:10|4655.84|4655.84|4655.84|4655.84|4655.84|4655.84|4655.84|4655.84|0
1606381400000|2020-11-26 09:03:20|4656.13|4656.13|4656.13|4656.13|4656.13|4656.13|4656.13|4656.13|0
1606381410000|2020-11-26 09:03:30|4656.42|4656.42|4656.42|4656.42|4656.42|4656.42|4656.42|4656.42|0
1606381420000|2020-11-26 09:03:40|4657.74|4657.74|4658.05|4658.05|4658.05|4658.05|4657.74|4657.74|0
1606381430000|2020-11-26 09:03:50|4658.34|4658.34|4659.99|4659.99|4659.99|4659.99|4658.34|4658.34|0
1606381440000|2020-11-26 09:04:00|4661.75|4661.75|4663.94|4663.94|4663.94|4663.94|4661.75|4661.75|0
1606381450000|2020-11-26 09:04:10|4664.23|4664.23|4664.72|4664.72|4664.72|4664.72|4664.23|4664.23|0
1606381460000|2020-11-26 09:04:20|4665.01|4665.01|4665.01|4665.01|4665.3|4665.3|4665.01|4665.01|0
1606381470000|2020-11-26 09:04:30|4664.72|4664.72|4663.31|4663.31|4664.72|4664.72|4663.31|4663.31|0
1606381480000|2020-11-26 09:04:40|4663.6|4663.6|4664.33|4664.33|4664.33|4664.33|4663.6|4663.6|0
1606381490000|2020-11-26 09:04:50|4665.06|4665.06|4665.06|4665.06|4665.06|4665.06|4665.06|4665.06|0
1606381500000|2020-11-26 09:05:00|4666.59|4666.59|4667.18|4667.18|4667.18|4667.18|4666.59|4666.59|0
1606381510000|2020-11-26 09:05:10|4667.4|4667.4|4666.62|4666.62|4667.4|4667.4|4666.62|4666.62|0
1606381530000|2020-11-26 09:05:30|4666.84|4666.84|4667.44|4667.44|4667.44|4667.44|4666.84|4666.84|0
1606381540000|2020-11-26 09:05:40|4668.17|4668.17|4669.82|4669.82|4669.82|4669.82|4668.17|4668.17|0
1606381550000|2020-11-26 09:05:50|4669.6|4669.6|4669.61|4669.61|4669.65|4669.65|4669.6|4669.6|0
1606381560000|2020-11-26 09:06:00|4669.83|4669.83|4672.69|4672.69|4672.69|4672.69|4669.83|4669.83|0
1606381570000|2020-11-26 09:06:10|4673.57|4673.57|4676.98|4676.98|4676.98|4676.98|4673.57|4673.57|0
1606381580000|2020-11-26 09:06:20|4676.69|4676.69|4677.17|4677.17|4677.17|4677.17|4676.69|4676.69|0
1606381590000|2020-11-26 09:06:30|4675.66|4675.66|4670.41|4670.41|4675.66|4675.66|4670.41|4670.41|0
1606381600000|2020-11-26 09:06:40|4669.82|4669.82|4670.65|4670.65|4670.94|4670.94|4669.82|4669.82|0
1606381630000|2020-11-26 09:07:10|4670.43|4670.43|4672.16|4672.16|4672.16|4672.16|4670.43|4670.43|0
1606381640000|2020-11-26 09:07:20|4672.38|4672.38|4673.11|4673.11|4673.11|4673.11|4672.38|4672.38|0
1606381660000|2020-11-26 09:07:40|4673.69|4673.69|4673.69|4673.69|4673.69|4673.69|4673.69|4673.69|0
1606381670000|2020-11-26 09:07:50|4672.77|4672.77|4672.48|4672.48|4672.77|4672.77|4672.48|4672.48|0
1606381680000|2020-11-26 09:08:00|4672.69|4672.69|4672.69|4672.69|4672.69|4672.69|4672.69|4672.69|0
1606381690000|2020-11-26 09:08:10|4672.99|4672.99|4672.99|4672.99|4672.99|4672.99|4672.99|4672.99|0
1606381700000|2020-11-26 09:08:20|4672.26|4672.26|4671.67|4671.67|4672.26|4672.26|4671.67|4671.67|0
1606381710000|2020-11-26 09:08:30|4671.85|4671.85|4672.14|4672.14|4672.14|4672.14|4671.85|4671.85|0
1606381720000|2020-11-26 09:08:40|4671.85|4671.85|4673.09|4673.09|4673.09|4673.09|4671.85|4671.85|0
1606381730000|2020-11-26 09:08:50|4673.82|4673.82|4673.82|4673.82|4673.82|4673.82|4673.82|4673.82|0
1606381740000|2020-11-26 09:09:00|4674.99|4674.99|4674.99|4674.99|4674.99|4674.99|4674.99|4674.99|0
1606381750000|2020-11-26 09:09:10|4675.21|4675.21|4674.4|4674.4|4675.21|4675.21|4674.4|4674.4|0
1606381760000|2020-11-26 09:09:20|4674.69|4674.69|4674.69|4674.69|4674.69|4674.69|4674.69|4674.69|0
1606381770000|2020-11-26 09:09:30|4674.94|4674.94|4675.62|4675.62|4675.62|4675.62|4674.94|4674.94|0
1606381780000|2020-11-26 09:09:40|4677.71|4677.71|4678.83|4678.83|4678.83|4678.83|4677.71|4677.71|0
1606381790000|2020-11-26 09:09:50|4679.42|4679.42|4679.42|4679.42|4679.42|4679.42|4679.42|4679.42|0
1606381800000|2020-11-26 09:10:00|4680|4680|4679.95|4679.95|4680|4680|4679.71|4679.71|0
1606381810000|2020-11-26 09:10:10|4679.61|4679.61|4680.31|4680.31|4680.31|4680.31|4679.61|4679.61|0
1606381830000|2020-11-26 09:10:30|4680.56|4680.56|4684.13|4684.13|4684.42|4684.42|4680.56|4680.56|0
1606381840000|2020-11-26 09:10:40|4684.09|4684.09|4686.14|4686.14|4686.14|4686.14|4684.09|4684.09|0
1606381850000|2020-11-26 09:10:50|4685.55|4685.55|4684.96|4684.96|4685.55|4685.55|4684.96|4684.96|0
1606381870000|2020-11-26 09:11:10|4685.62|4685.62|4687.16|4687.16|4687.27|4687.27|4685.62|4685.62|0
1606381880000|2020-11-26 09:11:20|4686.86|4686.86|4685.6|4685.6|4686.86|4686.86|4685.01|4685.01|0
1606381890000|2020-11-26 09:11:30|4686.18|4686.18|4689.15|4689.15|4689.15|4689.15|4686.18|4686.18|0
1606381900000|2020-11-26 09:11:40|4689.39|4689.39|4689.66|4689.66|4689.83|4689.83|4689.37|4689.37|0
1606381910000|2020-11-26 09:11:50|4689.37|4689.37|4689.66|4689.66|4689.66|4689.66|4689.37|4689.37|0
1606381920000|2020-11-26 09:12:00|4689.22|4689.22|4689.01|4689.01|4689.22|4689.22|4689.01|4689.01|0
1606381930000|2020-11-26 09:12:10|4688.71|4688.71|4688.42|4688.42|4688.71|4688.71|4688.42|4688.42|0
1606381940000|2020-11-26 09:12:20|4689.01|4689.01|4688.23|4688.23|4689.01|4689.01|4688.23|4688.23|0
1606381950000|2020-11-26 09:12:30|4687.13|4687.13|4687.13|4687.13|4687.13|4687.13|4687.13|4687.13|0
1606381960000|2020-11-26 09:12:40|4687.42|4687.42|4687.35|4687.35|4687.42|4687.42|4687.13|4687.13|0
1606381970000|2020-11-26 09:12:50|4687.79|4687.79|4687.64|4687.64|4688.08|4688.08|4687.64|4687.64|0
1606381980000|2020-11-26 09:13:00|4688.08|4688.08|4685.14|4685.14|4688.08|4688.08|4685.06|4685.06|0
1606381990000|2020-11-26 09:13:10|4685.07|4685.07|4685.02|4685.02|4685.46|4685.46|4684.78|4684.78|0
1606382000000|2020-11-26 09:13:20|4684.8|4684.8|4684.8|4684.8|4684.8|4684.8|4684.58|4684.58|0
1606382010000|2020-11-26 09:13:30|4684.56|4684.56|4681.66|4681.66|4684.56|4684.56|4681.66|4681.66|0
1606382020000|2020-11-26 09:13:40|4681.44|4681.44|4682.22|4682.22|4682.22|4682.22|4681.44|4681.44|0
1606382030000|2020-11-26 09:13:50|4681.34|4681.34|4680.76|4680.76|4681.34|4681.34|4680.68|4680.68|0
1606382040000|2020-11-26 09:14:00|4680.52|4680.52|4680.52|4680.52|4680.52|4680.52|4680.52|4680.52|0
1606382050000|2020-11-26 09:14:10|4680.73|4680.73|4679.27|4679.27|4680.73|4680.73|4679.27|4679.27|0
1606382060000|2020-11-26 09:14:20|4680.15|4680.15|4679.76|4679.76|4680.44|4680.44|4679.76|4679.76|0
1606382070000|2020-11-26 09:14:30|4679.52|4679.52|4679.08|4679.08|4679.52|4679.52|4678.86|4678.86|0
1606382080000|2020-11-26 09:14:40|4679.74|4679.74|4682.8|4682.8|4682.8|4682.8|4679.74|4679.74|0
1606382090000|2020-11-26 09:14:50|4683.02|4683.02|4683.26|4683.26|4683.26|4683.26|4683.02|4683.02|0
1606382100000|2020-11-26 09:15:00|4682.82|4682.82|4682.82|4682.82|4682.82|4682.82|4682.82|4682.82|0
1606382110000|2020-11-26 09:15:10|4683.7|4683.7|4684.05|4684.05|4684.34|4684.34|4683.7|4683.7|0
1606382120000|2020-11-26 09:15:20|4683.51|4683.51|4683.51|4683.51|4683.51|4683.51|4683.51|4683.51|0
1606382130000|2020-11-26 09:15:30|4683.29|4683.29|4683|4683|4683.29|4683.29|4683|4683|0
1606382140000|2020-11-26 09:15:40|4683.29|4683.29|4682.54|4682.54|4683.29|4683.29|4682.54|4682.54|0
1606382150000|2020-11-26 09:15:50|4682.24|4682.24|4681.64|4681.64|4682.54|4682.54|4681.64|4681.64|0
1606382160000|2020-11-26 09:16:00|4681.42|4681.42|4681.42|4681.42|4681.42|4681.42|4681.42|4681.42|0
1606382170000|2020-11-26 09:16:10|4682.37|4682.37|4682.37|4682.37|4682.37|4682.37|4682.37|4682.37|0
1606382180000|2020-11-26 09:16:20|4683.1|4683.1|4683.1|4683.1|4683.1|4683.1|4683.1|4683.1|0
1606382190000|2020-11-26 09:16:30|4682.88|4682.88|4683.02|4683.02|4683.02|4683.02|4682.44|4682.44|0
1606382200000|2020-11-26 09:16:40|4683.03|4683.03|4683.03|4683.03|4683.03|4683.03|4683.03|4683.03|0
1606382210000|2020-11-26 09:16:50|4683|4683|4682.64|4682.64|4683.22|4683.22|4682.64|4682.64|0
1606382230000|2020-11-26 09:17:10|4682.65|4682.65|4682.84|4682.84|4682.84|4682.84|4682.62|4682.62|0
1606382240000|2020-11-26 09:17:20|4683.57|4683.57|4684.31|4684.31|4684.31|4684.31|4683.57|4683.57|0
1606382250000|2020-11-26 09:17:30|4684.07|4684.07|4682.05|4682.05|4684.07|4684.07|4681.46|4681.46|0
1606382260000|2020-11-26 09:17:40|4680.59|4680.59|4680.59|4680.59|4680.59|4680.59|4680.59|4680.59|0
1606382270000|2020-11-26 09:17:50|4680.29|4680.29|4679.2|4679.2|4680.29|4680.29|4679.2|4679.2|0
1606382280000|2020-11-26 09:18:00|4678.61|4678.61|4676.45|4676.45|4678.61|4678.61|4676.45|4676.45|0
1606382290000|2020-11-26 09:18:10|4675.57|4675.57|4674.99|4674.99|4675.57|4675.57|4674.99|4674.99|0
1606382300000|2020-11-26 09:18:20|4674.55|4674.55|4673.12|4673.12|4674.55|4674.55|4672.82|4672.82|0
1606382310000|2020-11-26 09:18:30|4672.82|4672.82|4672.82|4672.82|4672.82|4672.82|4672.82|4672.82|0
1606382330000|2020-11-26 09:18:50|4673.26|4673.26|4672.19|4672.19|4673.26|4673.26|4672.19|4672.19|0
1606382340000|2020-11-26 09:19:00|4671.7|4671.7|4671.7|4671.7|4671.7|4671.7|4671.7|4671.7|0
1606382350000|2020-11-26 09:19:10|4671.67|4671.67|4671.23|4671.23|4671.67|4671.67|4671.23|4671.23|0
1606382360000|2020-11-26 09:19:20|4673.28|4673.28|4678.53|4678.53|4678.53|4678.53|4673.28|4673.28|0
1606382370000|2020-11-26 09:19:30|4678.05|4678.05|4677.34|4677.34|4678.63|4678.63|4677.34|4677.34|0
1606382380000|2020-11-26 09:19:40|4678|4678|4678.24|4678.24|4678.24|4678.24|4678|4678|0
1606382390000|2020-11-26 09:19:50|4677.29|4677.29|4676.41|4676.41|4677.29|4677.29|4676.41|4676.41|0
1606382400000|2020-11-26 09:20:00|4675.54|4675.54|4675.54|4675.54|4675.54|4675.54|4675.54|4675.54|0
1606382410000|2020-11-26 09:20:10|4673.84|4673.84|4673.38|4673.38|4673.84|4673.84|4673.38|4673.38|0
1606382420000|2020-11-26 09:20:20|4672.79|4672.79|4673.08|4673.08|4673.08|4673.08|4672.79|4672.79|0
1606382430000|2020-11-26 09:20:30|4675|4675|4675.25|4675.25|4675.54|4675.54|4675|4675|0
1606382440000|2020-11-26 09:20:40|4675.03|4675.03|4674.48|4674.48|4675.03|4675.03|4674.44|4674.44|0
1606382450000|2020-11-26 09:20:50|4674.7|4674.7|4674.7|4674.7|4674.7|4674.7|4674.7|4674.7|0
1606382460000|2020-11-26 09:21:00|4676.23|4676.23|4676.23|4676.23|4676.23|4676.23|4676.23|4676.23|0
1606382470000|2020-11-26 09:21:10|4677.11|4677.11|4679.24|4679.24|4679.24|4679.24|4677.11|4677.11|0
1606382480000|2020-11-26 09:21:20|4679.25|4679.25|4679.26|4679.26|4679.26|4679.26|4679.25|4679.25|0
1606382500000|2020-11-26 09:21:40|4680.14|4680.14|4680.14|4680.14|4680.14|4680.14|4680.14|4680.14|0
1606382520000|2020-11-26 09:22:00|4679.41|4679.41|4678.6|4678.6|4679.41|4679.41|4678.6|4678.6|0
1606382540000|2020-11-26 09:22:20|4678.89|4678.89|4678.89|4678.89|4678.89|4678.89|4678.89|4678.89|0
1606382550000|2020-11-26 09:22:30|4679.19|4679.19|4679.19|4679.19|4679.19|4679.19|4679.19|4679.19|0
1606382560000|2020-11-26 09:22:40|4679.16|4679.16|4679.64|4679.64|4679.73|4679.73|4678.93|4678.93|0
1606382570000|2020-11-26 09:22:50|4679.06|4679.06|4678.39|4678.39|4679.94|4679.94|4678.09|4678.09|0
1606382580000|2020-11-26 09:23:00|4678.14|4678.14|4678.19|4678.19|4678.97|4678.97|4678.14|4678.14|0
1606382590000|2020-11-26 09:23:10|4677.98|4677.98|4678.83|4678.83|4678.83|4678.83|4677.96|4677.96|0
1606382610000|2020-11-26 09:23:30|4679.13|4679.13|4679.13|4679.13|4679.14|4679.14|4679.13|4679.13|0
1606382620000|2020-11-26 09:23:40|4678.84|4678.84|4678.84|4678.84|4678.84|4678.84|4678.84|4678.84|0
1606382630000|2020-11-26 09:23:50|4680.64|4680.64|4681.66|4681.66|4681.66|4681.66|4680.64|4680.64|0
1606382640000|2020-11-26 09:24:00|4681.67|4681.67|4681.67|4681.67|4681.67|4681.67|4681.67|4681.67|0
1606382650000|2020-11-26 09:24:10|4681.96|4681.96|4682.44|4682.44|4682.44|4682.44|4681.96|4681.96|0
1606382660000|2020-11-26 09:24:20|4683.1|4683.1|4682.88|4682.88|4683.1|4683.1|4682.88|4682.88|0
1606382670000|2020-11-26 09:24:30|4682.83|4682.83|4680.88|4680.88|4682.83|4682.83|4680.88|4680.88|0
1606382680000|2020-11-26 09:24:40|4680.4|4680.4|4680.4|4680.4|4680.4|4680.4|4679.74|4679.74|0
1606382690000|2020-11-26 09:24:50|4680.16|4680.16|4679.43|4679.43|4680.16|4680.16|4679.13|4679.13|0
1606382700000|2020-11-26 09:25:00|4678.84|4678.84|4677.6|4677.6|4678.84|4678.84|4677.6|4677.6|0
1606382710000|2020-11-26 09:25:10|4677.3|4677.3|4674.73|4674.73|4677.3|4677.3|4674.73|4674.73|0
1606382720000|2020-11-26 09:25:20|4675.24|4675.24|4675.46|4675.46|4675.46|4675.46|4675.24|4675.24|0
1606382730000|2020-11-26 09:25:30|4674.88|4674.88|4674.88|4674.88|4674.88|4674.88|4674.58|4674.58|0
1606382740000|2020-11-26 09:25:40|4674.29|4674.29|4675.95|4675.95|4675.95|4675.95|4674.29|4674.29|0
1606382760000|2020-11-26 09:26:00|4676.43|4676.43|4678.23|4678.23|4678.23|4678.23|4676.43|4676.43|0
1606382770000|2020-11-26 09:26:10|4677.99|4677.99|4678.03|4678.03|4678.03|4678.03|4677.99|4677.99|0
1606382780000|2020-11-26 09:26:20|4678.98|4678.98|4678.98|4678.98|4678.98|4678.98|4678.98|4678.98|0
1606382790000|2020-11-26 09:26:30|4679.47|4679.47|4676.74|4676.74|4679.47|4679.47|4676.74|4676.74|0
1606382800000|2020-11-26 09:26:40|4676.15|4676.15|4674.4|4674.4|4676.15|4676.15|4674.4|4674.4|0
1606382820000|2020-11-26 09:27:00|4674.84|4674.84|4676.81|4676.81|4676.81|4676.81|4674.84|4674.84|0
1606382830000|2020-11-26 09:27:10|4677.39|4677.39|4676.64|4676.64|4677.39|4677.39|4676.64|4676.64|0
1606382870000|2020-11-26 09:27:50|4674.88|4674.88|4676.3|4676.3|4676.3|4676.3|4674.88|4674.88|0
1606382890000|2020-11-26 09:28:10|4676.31|4676.31|4676.31|4676.31|4676.31|4676.31|4676.31|4676.31|0
1606382910000|2020-11-26 09:28:30|4675.83|4675.83|4675.83|4675.83|4675.83|4675.83|4675.83|4675.83|0
1606382920000|2020-11-26 09:28:40|4675.81|4675.81|4675.27|4675.27|4675.81|4675.81|4675.27|4675.27|0
1606382930000|2020-11-26 09:28:50|4674.4|4674.4|4673.96|4673.96|4674.4|4674.4|4673.96|4673.96|0
1606382940000|2020-11-26 09:29:00|4674.62|4674.62|4674.86|4674.86|4674.86|4674.86|4674.62|4674.62|0
1606382960000|2020-11-26 09:29:20|4674.57|4674.57|4674.57|4674.57|4674.57|4674.57|4674.57|4674.57|0
1606382970000|2020-11-26 09:29:30|4674.27|4674.27|4674.27|4674.27|4674.27|4674.27|4673.61|4673.61|0
1606382990000|2020-11-26 09:29:50|4673.61|4673.61|4673.61|4673.61|4673.61|4673.61|4673.61|4673.61|0
1606383000000|2020-11-26 09:30:00|4674.03|4674.03|4674.03|4674.03|4674.03|4674.03|4674.03|4674.03|0
1606383010000|2020-11-26 09:30:10|4676.51|4676.51|4676.51|4676.51|4676.51|4676.51|4676.51|4676.51|0
1606383020000|2020-11-26 09:30:20|4677.05|4677.05|4677.05|4677.05|4677.05|4677.05|4677.05|4677.05|0
1606383030000|2020-11-26 09:30:30|4677.92|4677.92|4677.93|4677.93|4677.93|4677.93|4677.47|4677.47|0
1606383040000|2020-11-26 09:30:40|4677.73|4677.73|4678.83|4678.83|4678.83|4678.83|4677.73|4677.73|0
1606383050000|2020-11-26 09:30:50|4679.97|4679.97|4679.97|4679.97|4679.97|4679.97|4679.97|4679.97|0
1606383060000|2020-11-26 09:31:00|4680.27|4680.27|4679.61|4679.61|4680.27|4680.27|4679.61|4679.61|0
1606383080000|2020-11-26 09:31:20|4680.09|4680.09|4681.56|4681.56|4681.78|4681.78|4680.09|4680.09|0
1606383100000|2020-11-26 09:31:40|4682.48|4682.48|4682.48|4682.48|4682.48|4682.48|4682.48|4682.48|0
1606383110000|2020-11-26 09:31:50|4682.7|4682.7|4684.28|4684.28|4684.28|4684.28|4682.7|4682.7|0
1606383130000|2020-11-26 09:32:10|4683.99|4683.99|4683.99|4683.99|4683.99|4683.99|4683.99|4683.99|0
1606383160000|2020-11-26 09:32:40|4684.28|4684.28|4687.49|4687.49|4687.49|4687.49|4684.28|4684.28|0
1606383170000|2020-11-26 09:32:50|4687.98|4687.98|4687.98|4687.98|4687.98|4687.98|4687.98|4687.98|0
1606383180000|2020-11-26 09:33:00|4688.56|4688.56|4689.59|4689.59|4689.59|4689.59|4688.56|4688.56|0
1606383190000|2020-11-26 09:33:10|4690.32|4690.32|4690.09|4690.09|4690.32|4690.32|4689.65|4689.65|0
1606383200000|2020-11-26 09:33:20|4690.04|4690.04|4686.61|4686.61|4690.04|4690.04|4686.37|4686.37|0
1606383210000|2020-11-26 09:33:30|4687.29|4687.29|4689.55|4689.55|4689.85|4689.85|4687.29|4687.29|0
1606383220000|2020-11-26 09:33:40|4689.59|4689.59|4689.59|4689.59|4689.59|4689.59|4689.59|4689.59|0
1606383230000|2020-11-26 09:33:50|4689.37|4689.37|4689.33|4689.33|4689.63|4689.63|4689.33|4689.33|0
1606383240000|2020-11-26 09:34:00|4689.04|4689.04|4686.95|4686.95|4689.04|4689.04|4686.95|4686.95|0
1606383250000|2020-11-26 09:34:10|4688.9|4688.9|4688.46|4688.46|4688.9|4688.9|4688.46|4688.46|0
1606383260000|2020-11-26 09:34:20|4688.76|4688.76|4688.17|4688.17|4688.76|4688.76|4688.17|4688.17|0
1606383280000|2020-11-26 09:34:40|4687.73|4687.73|4689.24|4689.24|4689.49|4689.49|4687.73|4687.73|0
1606383290000|2020-11-26 09:34:50|4687.71|4687.71|4685.66|4685.66|4687.71|4687.71|4685.66|4685.66|0
1606383300000|2020-11-26 09:35:00|4683.06|4683.06|4683.28|4683.28|4683.28|4683.28|4682.48|4682.48|0
1606383310000|2020-11-26 09:35:10|4682.99|4682.99|4682.52|4682.52|4682.99|4682.99|4682.45|4682.45|0
1606383320000|2020-11-26 09:35:20|4683.55|4683.55|4683.55|4683.55|4683.55|4683.55|4683.55|4683.55|0
1606383340000|2020-11-26 09:35:40|4682.67|4682.67|4682.08|4682.08|4682.67|4682.67|4682.08|4682.08|0
1606383350000|2020-11-26 09:35:50|4682.37|4682.37|4682.37|4682.37|4682.37|4682.37|4682.37|4682.37|0
1606383360000|2020-11-26 09:36:00|4682.13|4682.13|4682.13|4682.13|4682.13|4682.13|4682.13|4682.13|0
1606383380000|2020-11-26 09:36:20|4683.01|4683.01|4681.92|4681.92|4683.01|4683.01|4681.92|4681.92|0
1606383390000|2020-11-26 09:36:30|4682.35|4682.35|4682.94|4682.94|4682.94|4682.94|4682.35|4682.35|0
1606383400000|2020-11-26 09:36:40|4682.96|4682.96|4681.99|4681.99|4682.96|4682.96|4681.99|4681.99|0
1606383420000|2020-11-26 09:37:00|4681.11|4681.11|4680.57|4680.57|4681.11|4681.11|4680.57|4680.57|0
1606383440000|2020-11-26 09:37:20|4680.81|4680.81|4680.81|4680.81|4680.81|4680.81|4680.81|4680.81|0
1606383450000|2020-11-26 09:37:30|4679.91|4679.91|4679.91|4679.91|4679.91|4679.91|4679.91|4679.91|0
1606383470000|2020-11-26 09:37:50|4681.94|4681.94|4683.44|4683.44|4683.44|4683.44|4681.94|4681.94|0
1606383490000|2020-11-26 09:38:10|4684.1|4684.1|4685.97|4685.97|4686.19|4686.19|4684.1|4684.1|0
1606383500000|2020-11-26 09:38:20|4686.51|4686.51|4689.26|4689.26|4689.55|4689.55|4686.51|4686.51|0
1606383510000|2020-11-26 09:38:30|4688.96|4688.96|4689.11|4689.11|4689.11|4689.11|4688.67|4688.67|0
1606383520000|2020-11-26 09:38:40|4689.33|4689.33|4689.91|4689.91|4689.91|4689.91|4689.33|4689.33|0
1606383530000|2020-11-26 09:38:50|4689.95|4689.95|4689.95|4689.95|4689.95|4689.95|4689.95|4689.95|0
1606383540000|2020-11-26 09:39:00|4689.65|4689.65|4689.65|4689.65|4689.65|4689.65|4689.65|4689.65|0
1606383550000|2020-11-26 09:39:10|4687.98|4687.98|4685.64|4685.64|4687.98|4687.98|4685.64|4685.64|0
1606383580000|2020-11-26 09:39:40|4684.77|4684.77|4686.17|4686.17|4686.17|4686.17|4684.55|4684.55|0
1606383590000|2020-11-26 09:39:50|4685.88|4685.88|4684.91|4684.91|4685.88|4685.88|4684.91|4684.91|0
1606383600000|2020-11-26 09:40:00|4684.87|4684.87|4684.82|4684.82|4684.87|4684.87|4684.82|4684.82|0
1606383620000|2020-11-26 09:40:20|4684.34|4684.34|4684.34|4684.34|4684.34|4684.34|4684.34|4684.34|0
1606383630000|2020-11-26 09:40:30|4683.16|4683.16|4682.73|4682.73|4683.16|4683.16|4682.73|4682.73|0
1606383650000|2020-11-26 09:40:50|4683.8|4683.8|4683.8|4683.8|4683.8|4683.8|4683.8|4683.8|0
1606383660000|2020-11-26 09:41:00|4683.31|4683.31|4683.31|4683.31|4683.31|4683.31|4683.31|4683.31|0
1606383670000|2020-11-26 09:41:10|4683.02|4683.02|4683.02|4683.02|4683.02|4683.02|4683.02|4683.02|0
1606383680000|2020-11-26 09:41:20|4682.78|4682.78|4683.01|4683.01|4683.01|4683.01|4682.56|4682.56|0
1606383690000|2020-11-26 09:41:30|4683.31|4683.31|4684.03|4684.03|4684.03|4684.03|4683.31|4683.31|0
1606383700000|2020-11-26 09:41:40|4683.74|4683.74|4683.74|4683.74|4683.74|4683.74|4683.74|4683.74|0
1606383710000|2020-11-26 09:41:50|4682.77|4682.77|4682.77|4682.77|4682.77|4682.77|4682.77|4682.77|0
1606383720000|2020-11-26 09:42:00|4682.55|4682.55|4682.55|4682.55|4682.55|4682.55|4682.55|4682.55|0
1606383730000|2020-11-26 09:42:10|4681.97|4681.97|4680.71|4680.71|4681.97|4681.97|4680.67|4680.67|0
1606383740000|2020-11-26 09:42:20|4680.28|4680.28|4680.28|4680.28|4680.28|4680.28|4680.28|4680.28|0
1606383750000|2020-11-26 09:42:30|4680.03|4680.03|4679.99|4679.99|4680.03|4680.03|4679.99|4679.99|0
1606383760000|2020-11-26 09:42:40|4679.97|4679.97|4679.68|4679.68|4679.97|4679.97|4679.68|4679.68|0
1606383770000|2020-11-26 09:42:50|4679.44|4679.44|4679|4679|4679.44|4679.44|4679|4679|0
1606383780000|2020-11-26 09:43:00|4679.29|4679.29|4680.73|4680.73|4680.73|4680.73|4679.29|4679.29|0
1606383790000|2020-11-26 09:43:10|4680.48|4680.48|4680.48|4680.48|4680.48|4680.48|4680.48|4680.48|0
1606383800000|2020-11-26 09:43:20|4680.27|4680.27|4680.27|4680.27|4680.27|4680.27|4680.27|4680.27|0
1606383810000|2020-11-26 09:43:30|4679.73|4679.73|4679.51|4679.51|4679.73|4679.73|4679.51|4679.51|0
1606383820000|2020-11-26 09:43:40|4679.29|4679.29|4679.29|4679.29|4679.29|4679.29|4679.29|4679.29|0
1606383830000|2020-11-26 09:43:50|4678.41|4678.41|4677.84|4677.84|4678.41|4678.41|4677.84|4677.84|0
1606383840000|2020-11-26 09:44:00|4678.28|4678.28|4678.28|4678.28|4678.28|4678.28|4678.28|4678.28|0
1606383850000|2020-11-26 09:44:10|4677.79|4677.79|4675.97|4675.97|4677.79|4677.79|4675.97|4675.97|0
1606383860000|2020-11-26 09:44:20|4675.53|4675.53|4675.53|4675.53|4675.53|4675.53|4675.53|4675.53|0
1606383870000|2020-11-26 09:44:30|4675.75|4675.75|4675.67|4675.67|4675.75|4675.75|4675.45|4675.45|0
1606383880000|2020-11-26 09:44:40|4675.43|4675.43|4674.84|4674.84|4675.43|4675.43|4674.84|4674.84|0
1606383890000|2020-11-26 09:44:50|4674.55|4674.55|4672.5|4672.5|4674.55|4674.55|4672.5|4672.5|0
1606383900000|2020-11-26 09:45:00|4672.8|4672.8|4672.8|4672.8|4672.8|4672.8|4672.8|4672.8|0
1606383910000|2020-11-26 09:45:10|4672.36|4672.36|4672.24|4672.24|4672.36|4672.36|4671.44|4671.44|0
1606383920000|2020-11-26 09:45:20|4672.3|4672.3|4672.54|4672.54|4672.54|4672.54|4672.3|4672.3|0
1606383930000|2020-11-26 09:45:30|4671.81|4671.81|4671.81|4671.81|4671.81|4671.81|4671.81|4671.81|0
1606383940000|2020-11-26 09:45:40|4672.3|4672.3|4672.3|4672.3|4672.3|4672.3|4672.3|4672.3|0
1606383970000|2020-11-26 09:46:10|4671.83|4671.83|4671.83|4671.83|4671.83|4671.83|4671.83|4671.83|0
1606383980000|2020-11-26 09:46:20|4672.35|4672.35|4673.9|4673.9|4673.9|4673.9|4672.35|4672.35|0
1606383990000|2020-11-26 09:46:30|4674.12|4674.12|4675.29|4675.29|4675.29|4675.29|4674.12|4674.12|0
1606384000000|2020-11-26 09:46:40|4674.71|4674.71|4674.46|4674.46|4674.71|4674.71|4674.46|4674.46|0
1606384010000|2020-11-26 09:46:50|4673.54|4673.54|4673.1|4673.1|4673.54|4673.54|4673.1|4673.1|0
1606384020000|2020-11-26 09:47:00|4672.88|4672.88|4672.88|4672.88|4672.88|4672.88|4672.88|4672.88|0
1606384040000|2020-11-26 09:47:20|4672|4672|4672|4672|4672|4672|4672|4672|0
1606384050000|2020-11-26 09:47:30|4671.52|4671.52|4671.52|4671.52|4671.52|4671.52|4671.52|4671.52|0
1606384060000|2020-11-26 09:47:40|4671.81|4671.81|4671.33|4671.33|4671.81|4671.81|4671.33|4671.33|0
1606384070000|2020-11-26 09:47:50|4670.82|4670.82|4670.38|4670.38|4670.82|4670.82|4670.38|4670.38|0
1606384080000|2020-11-26 09:48:00|4671.52|4671.52|4671.3|4671.3|4671.52|4671.52|4671.3|4671.3|0
1606384090000|2020-11-26 09:48:10|4671.81|4671.81|4671.81|4671.81|4671.81|4671.81|4671.81|4671.81|0
1606384110000|2020-11-26 09:48:30|4670.93|4670.93|4668.91|4668.91|4670.93|4670.93|4668.91|4668.91|0
1606384120000|2020-11-26 09:48:40|4668.69|4668.69|4668.69|4668.69|4668.69|4668.69|4668.69|4668.69|0
1606384130000|2020-11-26 09:48:50|4668.39|4668.39|4669.69|4669.69|4669.69|4669.69|4668.39|4668.39|0
1606384140000|2020-11-26 09:49:00|4669.93|4669.93|4670.15|4670.15|4670.15|4670.15|4669.93|4669.93|0
1606384150000|2020-11-26 09:49:10|4670.17|4670.17|4669.29|4669.29|4670.17|4670.17|4669.29|4669.29|0
1606384160000|2020-11-26 09:49:20|4668.8|4668.8|4670.17|4670.17|4670.17|4670.17|4668.8|4668.8|0
1606384170000|2020-11-26 09:49:30|4670.82|4670.82|4671.54|4671.54|4671.54|4671.54|4670.82|4670.82|0
1606384180000|2020-11-26 09:49:40|4671.25|4671.25|4669.97|4669.97|4671.25|4671.25|4669.97|4669.97|0
1606384190000|2020-11-26 09:49:50|4669.98|4669.98|4669.95|4669.95|4669.98|4669.98|4669.95|4669.95|0
1606384200000|2020-11-26 09:50:00|4670.24|4670.24|4670.68|4670.68|4670.68|4670.68|4670.24|4670.24|0
1606384210000|2020-11-26 09:50:10|4671.12|4671.12|4671.12|4671.12|4671.12|4671.12|4671.12|4671.12|0
1606384220000|2020-11-26 09:50:20|4671.36|4671.36|4671.65|4671.65|4671.65|4671.65|4671.36|4671.36|0
1606384230000|2020-11-26 09:50:30|4671|4671|4671.44|4671.44|4671.44|4671.44|4671|4671|0
1606384240000|2020-11-26 09:50:40|4671.68|4671.68|4671.68|4671.68|4671.68|4671.68|4671.68|4671.68|0
1606384250000|2020-11-26 09:50:50|4670.85|4670.85|4670.85|4670.85|4670.85|4670.85|4670.85|4670.85|0
1606384260000|2020-11-26 09:51:00|4669.97|4669.97|4669.97|4669.97|4669.97|4669.97|4669.97|4669.97|0
1606384270000|2020-11-26 09:51:10|4669.49|4669.49|4670.22|4670.22|4670.22|4670.22|4669.49|4669.49|0
1606384280000|2020-11-26 09:51:20|4670.95|4670.95|4671.63|4671.63|4671.63|4671.63|4670.95|4670.95|0
1606384290000|2020-11-26 09:51:30|4671.39|4671.39|4671.46|4671.46|4671.46|4671.46|4670.68|4670.68|0
1606384300000|2020-11-26 09:51:40|4671.68|4671.68|4671.9|4671.9|4671.9|4671.9|4671.68|4671.68|0
1606384310000|2020-11-26 09:51:50|4672.48|4672.48|4672.48|4672.48|4673.07|4673.07|4672.48|4672.48|0
1606384320000|2020-11-26 09:52:00|4672.73|4672.73|4672.73|4672.73|4672.73|4672.73|4672.73|4672.73|0
1606384330000|2020-11-26 09:52:10|4672.43|4672.43|4672.43|4672.43|4672.43|4672.43|4672.43|4672.43|0
1606384350000|2020-11-26 09:52:30|4672.19|4672.19|4671.58|4671.58|4672.24|4672.24|4671.58|4671.58|0
1606384360000|2020-11-26 09:52:40|4671.34|4671.34|4669.73|4669.73|4671.34|4671.34|4669.73|4669.73|0
1606384370000|2020-11-26 09:52:50|4669.25|4669.25|4669.25|4669.25|4669.25|4669.25|4669.25|4669.25|0
1606384380000|2020-11-26 09:53:00|4669.47|4669.47|4670.78|4670.78|4670.78|4670.78|4669.47|4669.47|0
1606384390000|2020-11-26 09:53:10|4671.66|4671.66|4671.66|4671.66|4671.66|4671.66|4671.66|4671.66|0
1606384400000|2020-11-26 09:53:20|4671.17|4671.17|4670.33|4670.33|4671.17|4671.17|4670.29|4670.29|0
1606384410000|2020-11-26 09:53:30|4670.11|4670.11|4670.11|4670.11|4670.11|4670.11|4670.11|4670.11|0
1606384420000|2020-11-26 09:53:40|4669.87|4669.87|4669.87|4669.87|4669.87|4669.87|4669.43|4669.43|0
1606384430000|2020-11-26 09:53:50|4668.41|4668.41|4668.66|4668.66|4668.66|4668.66|4668.41|4668.41|0
1606384440000|2020-11-26 09:54:00|4668.88|4668.88|4669.12|4669.12|4669.12|4669.12|4668.88|4668.88|0
1606384450000|2020-11-26 09:54:10|4668.68|4668.68|4668.68|4668.68|4668.68|4668.68|4668.68|4668.68|0
1606384460000|2020-11-26 09:54:20|4668.97|4668.97|4667.9|4667.9|4668.97|4668.97|4667.9|4667.9|0
1606384470000|2020-11-26 09:54:30|4667.46|4667.46|4668.45|4668.45|4668.45|4668.45|4667.46|4667.46|0
1606384480000|2020-11-26 09:54:40|4668.5|4668.5|4668.72|4668.72|4668.72|4668.72|4668.5|4668.5|0
1606384490000|2020-11-26 09:54:50|4669.42|4669.42|4669.42|4669.42|4669.42|4669.42|4669.42|4669.42|0
1606384520000|2020-11-26 09:55:20|4669.2|4669.2|4668.94|4668.94|4669.64|4669.64|4668.94|4668.94|0
1606384530000|2020-11-26 09:55:30|4669.18|4669.18|4668.94|4668.94|4669.18|4669.18|4668.94|4668.94|0
1606384540000|2020-11-26 09:55:40|4668.64|4668.64|4668.4|4668.4|4668.64|4668.64|4668.4|4668.4|0
1606384550000|2020-11-26 09:55:50|4668.11|4668.11|4668.11|4668.11|4668.11|4668.11|4668.11|4668.11|0
1606384560000|2020-11-26 09:56:00|4667.01|4667.01|4667.12|4667.12|4667.12|4667.12|4666.53|4666.53|0
1606384570000|2020-11-26 09:56:10|4668.04|4668.04|4668.33|4668.33|4668.33|4668.33|4668.04|4668.04|0
1606384580000|2020-11-26 09:56:20|4668.29|4668.29|4668.29|4668.29|4668.29|4668.29|4668.29|4668.29|0
1606384590000|2020-11-26 09:56:30|4669.17|4669.17|4669.39|4669.39|4669.39|4669.39|4669.17|4669.17|0
1606384600000|2020-11-26 09:56:40|4670.09|4670.09|4671.27|4671.27|4671.56|4671.56|4670.09|4670.09|0
1606384610000|2020-11-26 09:56:50|4671.51|4671.51|4671.51|4671.51|4671.51|4671.51|4671.51|4671.51|0
1606384620000|2020-11-26 09:57:00|4671.27|4671.27|4671.27|4671.27|4671.27|4671.27|4671.27|4671.27|0
1606384630000|2020-11-26 09:57:10|4670.97|4670.97|4670.34|4670.34|4670.97|4670.97|4670.05|4670.05|0
1606384640000|2020-11-26 09:57:20|4670.56|4670.56|4670.56|4670.56|4670.56|4670.56|4670.56|4670.56|0
1606384650000|2020-11-26 09:57:30|4670.27|4670.27|4670.56|4670.56|4670.56|4670.56|4670.27|4670.27|0
1606384660000|2020-11-26 09:57:40|4670.34|4670.34|4670.33|4670.33|4670.34|4670.34|4670.33|4670.33|0
1606384680000|2020-11-26 09:58:00|4669.45|4669.45|4668.28|4668.28|4669.45|4669.45|4668.28|4668.28|0
1606384690000|2020-11-26 09:58:10|4668.06|4668.06|4666.6|4666.6|4668.06|4668.06|4666.36|4666.36|0
1606384700000|2020-11-26 09:58:20|4666.82|4666.82|4665.97|4665.97|4666.82|4666.82|4665.94|4665.94|0
1606384710000|2020-11-26 09:58:30|4666.27|4666.27|4666.1|4666.1|4666.27|4666.27|4665.8|4665.8|0
1606384730000|2020-11-26 09:58:50|4667.36|4667.36|4667.36|4667.36|4667.36|4667.36|4667.36|4667.36|0
1606384740000|2020-11-26 09:59:00|4666.37|4666.37|4665.93|4665.93|4666.59|4666.59|4665.93|4665.93|0
1606384750000|2020-11-26 09:59:10|4665.64|4665.64|4665.64|4665.64|4665.64|4665.64|4665.64|4665.64|0
1606384760000|2020-11-26 09:59:20|4665.42|4665.42|4665.42|4665.42|4665.42|4665.42|4665.42|4665.42|0
1606384770000|2020-11-26 09:59:30|4664.54|4664.54|4665.42|4665.42|4665.42|4665.42|4664.54|4664.54|0
1606384780000|2020-11-26 09:59:40|4665.86|4665.86|4665.51|4665.51|4665.86|4665.86|4665.51|4665.51|0
1606384790000|2020-11-26 09:59:50|4665.22|4665.22|4664.78|4664.78|4665.22|4665.22|4664.78|4664.78|0
1606384800000|2020-11-26 10:00:00|4664.74|4664.74|4664.45|4664.45|4665.62|4665.62|4664.45|4664.45|0
1606384810000|2020-11-26 10:00:10|4663.96|4663.96|4664.4|4664.4|4664.4|4664.4|4663.96|4663.96|0
1606384820000|2020-11-26 10:00:20|4665.2|4665.2|4666.59|4666.59|4666.59|4666.59|4665.2|4665.2|0
1606384830000|2020-11-26 10:00:30|4667.24|4667.24|4668.32|4668.32|4668.32|4668.32|4667.24|4667.24|0
1606384840000|2020-11-26 10:00:40|4668.53|4668.53|4668.53|4668.53|4668.53|4668.53|4668.53|4668.53|0
1606384850000|2020-11-26 10:00:50|4669|4669|4669.29|4669.29|4669.58|4669.58|4669|4669|0
1606384860000|2020-11-26 10:01:00|4669.31|4669.31|4666.78|4666.78|4669.31|4669.31|4666.78|4666.78|0
1606384870000|2020-11-26 10:01:10|4667.07|4667.07|4666.34|4666.34|4667.07|4667.07|4666.34|4666.34|0
1606384890000|2020-11-26 10:01:30|4666.05|4666.05|4665.54|4665.54|4666.05|4666.05|4665.54|4665.54|0
1606384910000|2020-11-26 10:01:50|4665.25|4665.25|4665.25|4665.25|4665.25|4665.25|4665.25|4665.25|0
1606384920000|2020-11-26 10:02:00|4665.47|4665.47|4665.93|4665.93|4666|4666|4665.47|4665.47|0
1606384930000|2020-11-26 10:02:10|4665.64|4665.64|4665.05|4665.05|4665.64|4665.64|4665.05|4665.05|0
1606384940000|2020-11-26 10:02:20|4665.64|4665.64|4664.69|4664.69|4665.64|4665.64|4664.69|4664.69|0
1606384950000|2020-11-26 10:02:30|4664.4|4664.4|4662.96|4662.96|4664.69|4664.69|4662.96|4662.96|0
1606384960000|2020-11-26 10:02:40|4663.25|4663.25|4662.67|4662.67|4663.25|4663.25|4662.67|4662.67|0
1606384970000|2020-11-26 10:02:50|4662.89|4662.89|4662.87|4662.87|4662.89|4662.89|4662.87|4662.87|0
1606384980000|2020-11-26 10:03:00|4662.09|4662.09|4660.36|4660.36|4662.09|4662.09|4659.87|4659.87|0
1606384990000|2020-11-26 10:03:10|4661.02|4661.02|4660.55|4660.55|4661.02|4661.02|4660.55|4660.55|0
1606385010000|2020-11-26 10:03:30|4659.68|4659.68|4659.97|4659.97|4659.97|4659.97|4659.38|4659.38|0
1606385020000|2020-11-26 10:03:40|4659.68|4659.68|4659.43|4659.43|4659.68|4659.68|4659.43|4659.43|0
1606385040000|2020-11-26 10:04:00|4659.21|4659.21|4659.21|4659.21|4659.21|4659.21|4659.21|4659.21|0
1606385050000|2020-11-26 10:04:10|4658.46|4658.46|4657.84|4657.84|4658.46|4658.46|4657.55|4657.55|0
1606385060000|2020-11-26 10:04:20|4658.13|4658.13|4658.75|4658.75|4658.75|4658.75|4658.13|4658.13|0
1606385070000|2020-11-26 10:04:30|4658.46|4658.46|4659|4659|4659|4659|4658.46|4658.46|0
1606385080000|2020-11-26 10:04:40|4659.29|4659.29|4659.58|4659.58|4659.58|4659.58|4659.29|4659.29|0
1606385090000|2020-11-26 10:04:50|4659.87|4659.87|4660.12|4660.12|4660.12|4660.12|4659.87|4659.87|0
1606385100000|2020-11-26 10:05:00|4660.36|4660.36|4661.19|4661.19|4661.19|4661.19|4660.36|4660.36|0
1606385110000|2020-11-26 10:05:10|4661.48|4661.48|4661.97|4661.97|4661.97|4661.97|4661.48|4661.48|0
1606385120000|2020-11-26 10:05:20|4662.26|4662.26|4662.26|4662.26|4662.26|4662.26|4662.26|4662.26|0
1606385130000|2020-11-26 10:05:30|4661.77|4661.77|4660.65|4660.65|4661.77|4661.77|4660.12|4660.12|0
1606385140000|2020-11-26 10:05:40|4661.53|4661.53|4661.53|4661.53|4661.53|4661.53|4661.53|4661.53|0
1606385150000|2020-11-26 10:05:50|4662.02|4662.02|4662.02|4662.02|4662.02|4662.02|4662.02|4662.02|0
1606385160000|2020-11-26 10:06:00|4662.23|4662.23|4661.75|4661.75|4662.23|4662.23|4661.75|4661.75|0
1606385170000|2020-11-26 10:06:10|4661.46|4661.46|4661.43|4661.43|4661.46|4661.46|4661.21|4661.21|0
1606385180000|2020-11-26 10:06:20|4661.21|4661.21|4661.17|4661.17|4661.21|4661.21|4661.17|4661.17|0
1606385200000|2020-11-26 10:06:40|4660.96|4660.96|4660.96|4660.96|4660.96|4660.96|4660.96|4660.96|0
1606385210000|2020-11-26 10:06:50|4660.9|4660.9|4660.9|4660.9|4660.9|4660.9|4660.9|4660.9|0
1606385220000|2020-11-26 10:07:00|4660.68|4660.68|4660.1|4660.1|4660.68|4660.68|4660.1|4660.1|0
1606385230000|2020-11-26 10:07:10|4660.09|4660.09|4659.9|4659.9|4660.09|4660.09|4659.6|4659.6|0
1606385240000|2020-11-26 10:07:20|4659.65|4659.65|4659.65|4659.65|4659.65|4659.65|4659.65|4659.65|0
1606385250000|2020-11-26 10:07:30|4659.95|4659.95|4660.17|4660.17|4660.17|4660.17|4659.95|4659.95|0
1606385260000|2020-11-26 10:07:40|4661.4|4661.4|4661.4|4661.4|4662.28|4662.28|4661.4|4661.4|0
1606385270000|2020-11-26 10:07:50|4661.7|4661.7|4661.99|4661.99|4661.99|4661.99|4661.7|4661.7|0
1606385290000|2020-11-26 10:08:10|4661.7|4661.7|4661.7|4661.7|4661.7|4661.7|4661.7|4661.7|0
1606385300000|2020-11-26 10:08:20|4661.94|4661.94|4661.94|4661.94|4661.94|4661.94|4661.94|4661.94|0
1606385310000|2020-11-26 10:08:30|4662.23|4662.23|4662.23|4662.23|4662.23|4662.23|4662.01|4662.01|0
1606385320000|2020-11-26 10:08:40|4663.01|4663.01|4665.66|4665.66|4665.66|4665.66|4663.01|4663.01|0
1606385330000|2020-11-26 10:08:50|4666.54|4666.54|4666.54|4666.54|4666.54|4666.54|4666.54|4666.54|0
1606385340000|2020-11-26 10:09:00|4666.83|4666.83|4667.11|4667.11|4667.11|4667.11|4666.82|4666.82|0
1606385350000|2020-11-26 10:09:10|4666.87|4666.87|4666.87|4666.87|4666.87|4666.87|4666.87|4666.87|0
1606385360000|2020-11-26 10:09:20|4666.65|4666.65|4667.63|4667.63|4667.64|4667.64|4666.65|4666.65|0
1606385370000|2020-11-26 10:09:30|4667.87|4667.87|4668.16|4668.16|4668.16|4668.16|4667.87|4667.87|0
1606385390000|2020-11-26 10:09:50|4668.75|4668.75|4668.75|4668.75|4668.75|4668.75|4668.75|4668.75|0
1606385400000|2020-11-26 10:10:00|4669.63|4669.63|4670.86|4670.86|4670.86|4670.86|4669.63|4669.63|0
1606385410000|2020-11-26 10:10:10|4670.57|4670.57|4671.06|4671.06|4671.06|4671.06|4670.57|4670.57|0
1606385430000|2020-11-26 10:10:30|4671.07|4671.07|4671.07|4671.07|4671.07|4671.07|4671.07|4671.07|0
1606385440000|2020-11-26 10:10:40|4671.04|4671.04|4671.04|4671.04|4671.04|4671.04|4671.04|4671.04|0
1606385450000|2020-11-26 10:10:50|4670.82|4670.82|4670.82|4670.82|4670.82|4670.82|4670.82|4670.82|0
1606385470000|2020-11-26 10:11:10|4671.12|4671.12|4671.12|4671.12|4671.12|4671.12|4671.12|4671.12|0
1606385490000|2020-11-26 10:11:30|4670.82|4670.82|4669.85|4669.85|4670.82|4670.82|4669.85|4669.85|0
1606385500000|2020-11-26 10:11:40|4669.63|4669.63|4668.75|4668.75|4669.63|4669.63|4668.75|4668.75|0
1606385510000|2020-11-26 10:11:50|4668.46|4668.46|4668.46|4668.46|4668.68|4668.68|4668.46|4668.46|0
1606385520000|2020-11-26 10:12:00|4668.17|4668.17|4667.87|4667.87|4668.17|4668.17|4667.87|4667.87|0
1606385530000|2020-11-26 10:12:10|4667.22|4667.22|4667.22|4667.22|4667.22|4667.22|4667.22|4667.22|0
1606385540000|2020-11-26 10:12:20|4666.63|4666.63|4665.42|4665.42|4666.63|4666.63|4665.42|4665.42|0
1606385550000|2020-11-26 10:12:30|4664.25|4664.25|4664.54|4664.54|4664.54|4664.54|4664.25|4664.25|0
1606385570000|2020-11-26 10:12:50|4664.32|4664.32|4663.44|4663.44|4664.32|4664.32|4663.44|4663.44|0
1606385580000|2020-11-26 10:13:00|4663.46|4663.46|4662.98|4662.98|4663.5|4663.5|4662.98|4662.98|0
1606385600000|2020-11-26 10:13:20|4662.54|4662.54|4661.71|4661.71|4662.54|4662.54|4661.71|4661.71|0
1606385610000|2020-11-26 10:13:30|4661.42|4661.42|4662.22|4662.22|4662.22|4662.22|4661.42|4661.42|0
1606385630000|2020-11-26 10:13:50|4661.64|4661.64|4661.42|4661.42|4661.64|4661.64|4661.42|4661.42|0
1606385660000|2020-11-26 10:14:20|4661.41|4661.41|4661.41|4661.41|4661.41|4661.41|4661.41|4661.41|0
1606385680000|2020-11-26 10:14:40|4660.88|4660.88|4660.88|4660.88|4660.88|4660.88|4660.88|4660.88|0
1606385700000|2020-11-26 10:15:00|4661.17|4661.17|4662.24|4662.24|4662.24|4662.24|4661.17|4661.17|0
1606385720000|2020-11-26 10:15:20|4662.48|4662.48|4663.97|4663.97|4663.97|4663.97|4662.48|4662.48|0
1606385730000|2020-11-26 10:15:30|4664.41|4664.41|4664.94|4664.94|4664.94|4664.94|4664.41|4664.41|0
1606385740000|2020-11-26 10:15:40|4665.19|4665.19|4665.77|4665.77|4665.77|4665.77|4665.19|4665.19|0
1606385750000|2020-11-26 10:15:50|4665.19|4665.19|4664.16|4664.16|4665.19|4665.19|4664.16|4664.16|0
1606385800000|2020-11-26 10:16:40|4662.95|4662.95|4662.08|4662.08|4662.95|4662.95|4662.07|4662.07|0
1606385810000|2020-11-26 10:16:50|4662.1|4662.1|4661.06|4661.06|4662.1|4662.1|4660.76|4660.76|0
1606385830000|2020-11-26 10:17:10|4659.96|4659.96|4659.96|4659.96|4659.96|4659.96|4659.96|4659.96|0
1606385840000|2020-11-26 10:17:20|4659.67|4659.67|4660.67|4660.67|4660.89|4660.89|4659.43|4659.43|0
1606385860000|2020-11-26 10:17:40|4660.45|4660.45|4660.45|4660.45|4660.45|4660.45|4660.45|4660.45|0
1606385870000|2020-11-26 10:17:50|4660.16|4660.16|4660.16|4660.16|4660.16|4660.16|4660.16|4660.16|0
1606385880000|2020-11-26 10:18:00|4660.74|4660.74|4660.45|4660.45|4660.74|4660.74|4660.45|4660.45|0
1606385910000|2020-11-26 10:18:30|4660.16|4660.16|4659.5|4659.5|4660.16|4660.16|4659.5|4659.5|0
1606385940000|2020-11-26 10:19:00|4658.92|4658.92|4657.7|4657.7|4658.92|4658.92|4657.7|4657.7|0
1606385960000|2020-11-26 10:19:20|4657.48|4657.48|4657.7|4657.7|4657.7|4657.7|4657.48|4657.48|0
1606385970000|2020-11-26 10:19:30|4655.44|4655.44|4655.44|4655.44|4655.44|4655.44|4655.44|4655.44|0
1606385980000|2020-11-26 10:19:40|4655.15|4655.15|4655.15|4655.15|4655.15|4655.15|4655.15|4655.15|0
1606385990000|2020-11-26 10:19:50|4655.39|4655.39|4655.39|4655.39|4655.39|4655.39|4655.39|4655.39|0
1606386000000|2020-11-26 10:20:00|4655.15|4655.15|4655.15|4655.15|4655.15|4655.15|4655.15|4655.15|0
1606386010000|2020-11-26 10:20:10|4655.44|4655.44|4656.19|4656.19|4656.19|4656.19|4655.44|4655.44|0
1606386020000|2020-11-26 10:20:20|4656.49|4656.49|4657.02|4657.02|4657.02|4657.02|4656.49|4656.49|0
1606386030000|2020-11-26 10:20:30|4656.73|4656.73|4656.73|4656.73|4656.73|4656.73|4656.73|4656.73|0
1606386050000|2020-11-26 10:20:50|4656.49|4656.49|4655.66|4655.66|4656.49|4656.49|4655.66|4655.66|0
1606386060000|2020-11-26 10:21:00|4655.88|4655.88|4655.88|4655.88|4655.88|4655.88|4655.88|4655.88|0
1606386070000|2020-11-26 10:21:10|4655.91|4655.91|4656.5|4656.5|4656.5|4656.5|4655.91|4655.91|0
1606386080000|2020-11-26 10:21:20|4656.54|4656.54|4656.54|4656.54|4656.54|4656.54|4656.54|4656.54|0
1606386100000|2020-11-26 10:21:40|4656.25|4656.25|4656.35|4656.35|4656.54|4656.54|4655.47|4655.47|0
1606386110000|2020-11-26 10:21:50|4656.64|4656.64|4656.64|4656.64|4656.64|4656.64|4656.64|4656.64|0
1606386130000|2020-11-26 10:22:10|4656.93|4656.93|4657.52|4657.52|4657.52|4657.52|4656.93|4656.93|0
1606386140000|2020-11-26 10:22:20|4658.25|4658.25|4655.91|4655.91|4658.25|4658.25|4655.91|4655.91|0
1606386150000|2020-11-26 10:22:30|4655.62|4655.62|4656.2|4656.2|4656.2|4656.2|4655.62|4655.62|0
1606386190000|2020-11-26 10:23:10|4655.55|4655.55|4657.23|4657.23|4657.23|4657.23|4655.55|4655.55|0
1606386200000|2020-11-26 10:23:20|4657.22|4657.22|4657.22|4657.22|4657.22|4657.22|4657.22|4657.22|0
1606386210000|2020-11-26 10:23:30|4656.69|4656.69|4656.69|4656.69|4656.69|4656.69|4656.69|4656.69|0
1606386230000|2020-11-26 10:23:50|4656.98|4656.98|4657.22|4657.22|4657.22|4657.22|4656.98|4656.98|0
1606386240000|2020-11-26 10:24:00|4657.2|4657.2|4657.2|4657.2|4657.2|4657.2|4657.2|4657.2|0
1606386250000|2020-11-26 10:24:10|4656.96|4656.96|4656.96|4656.96|4656.96|4656.96|4656.96|4656.96|0
1606386260000|2020-11-26 10:24:20|4656.74|4656.74|4656.45|4656.45|4656.74|4656.74|4656.45|4656.45|0
1606386280000|2020-11-26 10:24:40|4656.66|4656.66|4656.96|4656.96|4657.25|4657.25|4656.66|4656.66|0
1606386290000|2020-11-26 10:24:50|4657.2|4657.2|4660|4660|4660|4660|4657.2|4657.2|0
1606386310000|2020-11-26 10:25:10|4660.66|4660.66|4660.66|4660.66|4660.66|4660.66|4660.66|4660.66|0
1606386330000|2020-11-26 10:25:30|4660.95|4660.95|4661.51|4661.51|4661.51|4661.51|4660.95|4660.95|0
1606386350000|2020-11-26 10:25:50|4660.93|4660.93|4660.93|4660.93|4660.93|4660.93|4660.93|4660.93|0
1606386360000|2020-11-26 10:26:00|4660.91|4660.91|4659.13|4659.13|4660.91|4660.91|4659.13|4659.13|0
1606386370000|2020-11-26 10:26:10|4659.42|4659.42|4659.71|4659.71|4659.71|4659.71|4659.42|4659.42|0
1606386380000|2020-11-26 10:26:20|4660.01|4660.01|4660.01|4660.01|4660.01|4660.01|4660.01|4660.01|0
1606386390000|2020-11-26 10:26:30|4660.49|4660.49|4661.08|4661.08|4661.08|4661.08|4660.49|4660.49|0
1606386400000|2020-11-26 10:26:40|4662.61|4662.61|4662.61|4662.61|4662.61|4662.61|4662.61|4662.61|0
1606386410000|2020-11-26 10:26:50|4663.09|4663.09|4663.42|4663.42|4663.42|4663.42|4663.09|4663.09|0
1606386430000|2020-11-26 10:27:10|4663.72|4663.72|4663.72|4663.72|4663.72|4663.72|4663.72|4663.72|0
1606386450000|2020-11-26 10:27:30|4664.01|4664.01|4666.17|4666.17|4666.17|4666.17|4664.01|4664.01|0
1606386460000|2020-11-26 10:27:40|4666.18|4666.18|4665.66|4665.66|4666.18|4666.18|4665.65|4665.65|0
1606386480000|2020-11-26 10:28:00|4665.67|4665.67|4663.6|4663.6|4665.67|4665.67|4663.6|4663.6|0
1606386490000|2020-11-26 10:28:10|4663.31|4663.31|4663.31|4663.31|4663.31|4663.31|4663.31|4663.31|0
1606386500000|2020-11-26 10:28:20|4662.34|4662.34|4662.34|4662.34|4662.34|4662.34|4662.34|4662.34|0
1606386520000|2020-11-26 10:28:40|4662.8|4662.8|4662.8|4662.8|4662.8|4662.8|4662.8|4662.8|0
1606386540000|2020-11-26 10:29:00|4663.04|4663.04|4662.58|4662.58|4663.04|4663.04|4662.58|4662.58|0
1606386560000|2020-11-26 10:29:20|4662.87|4662.87|4662.63|4662.63|4662.87|4662.87|4662.63|4662.63|0
1606386570000|2020-11-26 10:29:30|4662.34|4662.34|4662.34|4662.34|4662.34|4662.34|4662.34|4662.34|0
1606386590000|2020-11-26 10:29:50|4661.9|4661.9|4661.95|4661.95|4661.95|4661.95|4661.66|4661.66|0
1606386600000|2020-11-26 10:30:00|4662.24|4662.24|4662.24|4662.24|4662.24|4662.24|4662.24|4662.24|0
1606386610000|2020-11-26 10:30:10|4662.46|4662.46|4662.41|4662.41|4662.46|4662.46|4662.41|4662.41|0
1606386620000|2020-11-26 10:30:20|4662.46|4662.46|4662.46|4662.46|4662.46|4662.46|4662.46|4662.46|0
1606386630000|2020-11-26 10:30:30|4663.01|4663.01|4665.52|4665.52|4665.52|4665.52|4663.01|4663.01|0
1606386640000|2020-11-26 10:30:40|4666.59|4666.59|4667.07|4667.07|4667.07|4667.07|4666.59|4666.59|0
1606386650000|2020-11-26 10:30:50|4667.32|4667.32|4668.92|4668.92|4668.92|4668.92|4667.32|4667.32|0
1606386660000|2020-11-26 10:31:00|4668.63|4668.63|4668.92|4668.92|4668.92|4668.92|4668.63|4668.63|0
1606386670000|2020-11-26 10:31:10|4667.71|4667.71|4667.71|4667.71|4667.71|4667.71|4667.71|4667.71|0
1606386700000|2020-11-26 10:31:40|4666.84|4666.84|4666.84|4666.84|4666.84|4666.84|4666.84|4666.84|0
1606386710000|2020-11-26 10:31:50|4665.62|4665.62|4666.45|4666.45|4666.45|4666.45|4665.62|4665.62|0
1606386720000|2020-11-26 10:32:00|4666.69|4666.69|4666.69|4666.69|4666.69|4666.69|4666.69|4666.69|0
1606386740000|2020-11-26 10:32:20|4666.11|4666.11|4665.08|4665.08|4666.11|4666.11|4665.08|4665.08|0
1606386750000|2020-11-26 10:32:30|4664.43|4664.43|4664.43|4664.43|4664.43|4664.43|4664.43|4664.43|0
1606386760000|2020-11-26 10:32:40|4663.84|4663.84|4663.11|4663.11|4663.84|4663.84|4663.11|4663.11|0
1606386790000|2020-11-26 10:33:10|4662.68|4662.68|4662.92|4662.92|4662.92|4662.92|4662.68|4662.68|0
1606386800000|2020-11-26 10:33:20|4663.14|4663.14|4662.9|4662.9|4663.14|4663.14|4662.9|4662.9|0
1606386810000|2020-11-26 10:33:30|4663.33|4663.33|4663.33|4663.33|4663.33|4663.33|4663.33|4663.33|0
1606386820000|2020-11-26 10:33:40|4662.75|4662.75|4662.29|4662.29|4662.75|4662.75|4662.29|4662.29|0
1606386830000|2020-11-26 10:33:50|4663.11|4663.11|4663.11|4663.11|4663.11|4663.11|4663.11|4663.11|0
1606386840000|2020-11-26 10:34:00|4662.82|4662.82|4659.39|4659.39|4662.82|4662.82|4659.39|4659.39|0
1606386850000|2020-11-26 10:34:10|4659.1|4659.1|4658.61|4658.61|4659.63|4659.63|4658.61|4658.61|0
1606386860000|2020-11-26 10:34:20|4656.23|4656.23|4655.64|4655.64|4656.23|4656.23|4655.64|4655.64|0
1606386870000|2020-11-26 10:34:30|4655.66|4655.66|4656.48|4656.48|4656.48|4656.48|4655.61|4655.61|0
1606386880000|2020-11-26 10:34:40|4656|4656|4656|4656|4656|4656|4656|4656|0
1606386890000|2020-11-26 10:34:50|4655.19|4655.19|4655.19|4655.19|4655.19|4655.19|4655.19|4655.19|0
1606386900000|2020-11-26 10:35:00|4654.9|4654.9|4654.9|4654.9|4654.9|4654.9|4654.9|4654.9|0
1606386910000|2020-11-26 10:35:10|4655.19|4655.19|4655.3|4655.3|4655.3|4655.3|4655.19|4655.19|0
1606386940000|2020-11-26 10:35:40|4655.06|4655.06|4654.67|4654.67|4655.15|4655.15|4654.67|4654.67|0
1606386950000|2020-11-26 10:35:50|4654.38|4654.38|4655.62|4655.62|4655.62|4655.62|4654.38|4654.38|0
1606386970000|2020-11-26 10:36:10|4655.37|4655.37|4657.12|4657.12|4657.12|4657.12|4655.37|4655.37|0
1606386980000|2020-11-26 10:36:20|4657.42|4657.42|4658.9|4658.9|4659.15|4659.15|4657.42|4657.42|0
1606387010000|2020-11-26 10:36:50|4660.14|4660.14|4660.22|4660.22|4660.22|4660.22|4659.92|4659.92|0
1606387020000|2020-11-26 10:37:00|4659.92|4659.92|4659.56|4659.56|4659.92|4659.92|4659.56|4659.56|0
1606387040000|2020-11-26 10:37:20|4660.15|4660.15|4660.15|4660.15|4660.15|4660.15|4660.15|4660.15|0
1606387050000|2020-11-26 10:37:30|4660.14|4660.14|4658.31|4658.31|4660.33|4660.33|4658.31|4658.31|0
1606387060000|2020-11-26 10:37:40|4658.28|4658.28|4657.43|4657.43|4658.28|4658.28|4657.43|4657.43|0
1606387070000|2020-11-26 10:37:50|4657.67|4657.67|4657.67|4657.67|4657.67|4657.67|4657.67|4657.67|0
1606387080000|2020-11-26 10:38:00|4657.38|4657.38|4656.85|4656.85|4657.67|4657.67|4656.85|4656.85|0
1606387090000|2020-11-26 10:38:10|4657.14|4657.14|4657.38|4657.38|4657.38|4657.38|4657.14|4657.14|0
1606387100000|2020-11-26 10:38:20|4657.67|4657.67|4657.92|4657.92|4658.16|4658.16|4657.67|4657.67|0
1606387110000|2020-11-26 10:38:30|4658.16|4658.16|4658.69|4658.69|4658.69|4658.69|4658.16|4658.16|0
1606387120000|2020-11-26 10:38:40|4659.23|4659.23|4658.96|4658.96|4659.23|4659.23|4658.74|4658.74|0
1606387140000|2020-11-26 10:39:00|4660.37|4660.37|4660.4|4660.4|4660.4|4660.4|4660.15|4660.15|0
1606387150000|2020-11-26 10:39:10|4660.3|4660.3|4660.98|4660.98|4660.98|4660.98|4660.3|4660.3|0
1606387160000|2020-11-26 10:39:20|4660.25|4660.25|4659.67|4659.67|4660.25|4660.25|4659.67|4659.67|0
1606387180000|2020-11-26 10:39:40|4659.18|4659.18|4659.18|4659.18|4659.18|4659.18|4659.18|4659.18|0
1606387200000|2020-11-26 10:40:00|4659.42|4659.42|4659.42|4659.42|4659.42|4659.42|4659.42|4659.42|0
1606387210000|2020-11-26 10:40:10|4659.13|4659.13|4659.13|4659.13|4659.13|4659.13|4659.13|4659.13|0
1606387220000|2020-11-26 10:40:20|4657.82|4657.82|4657.82|4657.82|4657.82|4657.82|4657.82|4657.82|0
1606387240000|2020-11-26 10:40:40|4658.26|4658.26|4658.94|4658.94|4658.94|4658.94|4658.26|4658.26|0
1606387250000|2020-11-26 10:40:50|4659.23|4659.23|4659.23|4659.23|4659.23|4659.23|4659.23|4659.23|0
1606387260000|2020-11-26 10:41:00|4658.94|4658.94|4659.14|4659.14|4659.14|4659.14|4658.9|4658.9|0
1606387270000|2020-11-26 10:41:10|4658.85|4658.85|4658.85|4658.85|4658.85|4658.85|4658.85|4658.85|0
1606387280000|2020-11-26 10:41:20|4658.82|4658.82|4658.96|4658.96|4658.96|4658.96|4658.44|4658.44|0
1606387290000|2020-11-26 10:41:30|4659.26|4659.26|4659.48|4659.48|4659.48|4659.48|4659.26|4659.26|0
1606387310000|2020-11-26 10:41:50|4659.72|4659.72|4658.91|4658.91|4659.72|4659.72|4658.91|4658.91|0
1606387320000|2020-11-26 10:42:00|4657.94|4657.94|4657.94|4657.94|4657.94|4657.94|4657.94|4657.94|0
1606387340000|2020-11-26 10:42:20|4658.43|4658.43|4658.72|4658.72|4658.72|4658.72|4658.43|4658.43|0
1606387350000|2020-11-26 10:42:30|4658.73|4658.73|4658.76|4658.76|4658.77|4658.77|4658.73|4658.73|0
1606387360000|2020-11-26 10:42:40|4658.54|4658.54|4658.54|4658.54|4658.54|4658.54|4658.54|4658.54|0
1606387370000|2020-11-26 10:42:50|4658.83|4658.83|4657.54|4657.54|4659.29|4659.29|4657.54|4657.54|0
1606387380000|2020-11-26 10:43:00|4657.79|4657.79|4658.85|4658.85|4658.85|4658.85|4657.79|4657.79|0
1606387390000|2020-11-26 10:43:10|4659.37|4659.37|4659.37|4659.37|4659.37|4659.37|4659.37|4659.37|0
1606387400000|2020-11-26 10:43:20|4659.66|4659.66|4659.73|4659.73|4660.25|4660.25|4659.66|4659.66|0
1606387420000|2020-11-26 10:43:40|4659.44|4659.44|4657.3|4657.3|4659.44|4659.44|4656.86|4656.86|0
1606387430000|2020-11-26 10:43:50|4657.78|4657.78|4657.06|4657.06|4657.78|4657.78|4657.06|4657.06|0
1606387440000|2020-11-26 10:44:00|4656.62|4656.62|4656.62|4656.62|4656.62|4656.62|4656.62|4656.62|0
1606387460000|2020-11-26 10:44:20|4657.35|4657.35|4657.35|4657.35|4657.35|4657.35|4657.35|4657.35|0
1606387480000|2020-11-26 10:44:40|4657.05|4657.05|4654.98|4654.98|4657.05|4657.05|4654.98|4654.98|0
1606387490000|2020-11-26 10:44:50|4654.97|4654.97|4655.5|4655.5|4655.5|4655.5|4654.97|4654.97|0
1606387500000|2020-11-26 10:45:00|4655.54|4655.54|4655.5|4655.5|4655.54|4655.54|4655.5|4655.5|0
1606387510000|2020-11-26 10:45:10|4655.8|4655.8|4655.81|4655.81|4655.81|4655.81|4655.76|4655.76|0
1606387520000|2020-11-26 10:45:20|4656.03|4656.03|4656.27|4656.27|4656.27|4656.27|4656.03|4656.03|0
1606387530000|2020-11-26 10:45:30|4656.03|4656.03|4656.03|4656.03|4656.03|4656.03|4656.03|4656.03|0
1606387540000|2020-11-26 10:45:40|4656.62|4656.62|4657.44|4657.44|4657.44|4657.44|4656.62|4656.62|0
1606387550000|2020-11-26 10:45:50|4657.15|4657.15|4657.15|4657.15|4657.15|4657.15|4657.15|4657.15|0
1606387560000|2020-11-26 10:46:00|4657.44|4657.44|4657.44|4657.44|4657.44|4657.44|4657.44|4657.44|0
1606387570000|2020-11-26 10:46:10|4657.15|4657.15|4657.15|4657.15|4657.15|4657.15|4657.15|4657.15|0
1606387580000|2020-11-26 10:46:20|4657.59|4657.59|4657.08|4657.08|4657.59|4657.59|4657.08|4657.08|0
1606387590000|2020-11-26 10:46:30|4657.37|4657.37|4658.49|4658.49|4658.49|4658.49|4657.37|4657.37|0
1606387600000|2020-11-26 10:46:40|4658.2|4658.2|4660.39|4660.39|4660.39|4660.39|4658.2|4658.2|0
1606387610000|2020-11-26 10:46:50|4660.87|4660.87|4660.96|4660.96|4660.96|4660.96|4660.87|4660.87|0
1606387620000|2020-11-26 10:47:00|4661.18|4661.18|4660.11|4660.11|4661.18|4661.18|4660.11|4660.11|0
1606387630000|2020-11-26 10:47:10|4661.47|4661.47|4663.73|4663.73|4663.73|4663.73|4661.47|4661.47|0
1606387640000|2020-11-26 10:47:20|4663.98|4663.98|4664.41|4664.41|4664.41|4664.41|4663.98|4663.98|0
1606387650000|2020-11-26 10:47:30|4664.63|4664.63|4664.82|4664.82|4664.82|4664.82|4664.57|4664.57|0
1606387670000|2020-11-26 10:47:50|4665.4|4665.4|4665.4|4665.4|4665.4|4665.4|4665.4|4665.4|0
1606387680000|2020-11-26 10:48:00|4665.16|4665.16|4665.16|4665.16|4665.16|4665.16|4665.16|4665.16|0
1606387690000|2020-11-26 10:48:10|4665.4|4665.4|4665.19|4665.19|4665.4|4665.4|4665.16|4665.16|0
1606387700000|2020-11-26 10:48:20|4664.51|4664.51|4664.22|4664.22|4664.51|4664.51|4664.22|4664.22|0
1606387710000|2020-11-26 10:48:30|4663.12|4663.12|4663.22|4663.22|4664|4664|4663.12|4663.12|0
1606387720000|2020-11-26 10:48:40|4663.47|4663.47|4664.79|4664.79|4664.79|4664.79|4663.45|4663.45|0
1606387730000|2020-11-26 10:48:50|4664.55|4664.55|4664.59|4664.59|4664.59|4664.59|4664.55|4664.55|0
1606387760000|2020-11-26 10:49:20|4664.57|4664.57|4665.01|4665.01|4665.01|4665.01|4664.57|4664.57|0
1606387770000|2020-11-26 10:49:30|4664.77|4664.77|4663.89|4663.89|4664.77|4664.77|4663.89|4663.89|0
1606387780000|2020-11-26 10:49:40|4664.19|4664.19|4664.63|4664.63|4664.63|4664.63|4664.15|4664.15|0
1606387790000|2020-11-26 10:49:50|4664.92|4664.92|4664.92|4664.92|4664.92|4664.92|4664.92|4664.92|0
1606387800000|2020-11-26 10:50:00|4664.68|4664.68|4663.22|4663.22|4664.68|4664.68|4663.17|4663.17|0
1606387810000|2020-11-26 10:50:10|4663.21|4663.21|4663.21|4663.21|4663.21|4663.21|4663.21|4663.21|0
1606387830000|2020-11-26 10:50:30|4663.45|4663.45|4662.28|4662.28|4663.45|4663.45|4662.28|4662.28|0
1606387840000|2020-11-26 10:50:40|4662.52|4662.52|4663.11|4663.11|4663.35|4663.35|4662.52|4662.52|0
1606387850000|2020-11-26 10:50:50|4663.35|4663.35|4663.35|4663.35|4663.35|4663.35|4663.35|4663.35|0
1606387860000|2020-11-26 10:51:00|4663.06|4663.06|4663.06|4663.06|4663.06|4663.06|4663.06|4663.06|0
1606387870000|2020-11-26 10:51:10|4662.76|4662.76|4662.76|4662.76|4662.76|4662.76|4662.76|4662.76|0
1606387880000|2020-11-26 10:51:20|4662.06|4662.06|4660.99|4660.99|4662.06|4662.06|4660.7|4660.7|0
1606387890000|2020-11-26 10:51:30|4660.98|4660.98|4661.1|4661.1|4661.6|4661.6|4660.98|4660.98|0
1606387910000|2020-11-26 10:51:50|4660.05|4660.05|4659.47|4659.47|4660.05|4660.05|4659.47|4659.47|0
1606387920000|2020-11-26 10:52:00|4660.17|4660.17|4660.85|4660.85|4660.85|4660.85|4660.17|4660.17|0
1606387930000|2020-11-26 10:52:10|4661.44|4661.44|4661.44|4661.44|4661.44|4661.44|4661.44|4661.44|0
1606387940000|2020-11-26 10:52:20|4660.25|4660.25|4659.01|4659.01|4660.52|4660.52|4659.01|4659.01|0
1606387960000|2020-11-26 10:52:40|4659.93|4659.93|4656.96|4656.96|4659.93|4659.93|4656.96|4656.96|0
1606387970000|2020-11-26 10:52:50|4656.67|4656.67|4656.38|4656.38|4656.67|4656.67|4656.38|4656.38|0
1606387980000|2020-11-26 10:53:00|4656.62|4656.62|4656.62|4656.62|4656.62|4656.62|4656.62|4656.62|0
1606388000000|2020-11-26 10:53:20|4656.91|4656.91|4656.91|4656.91|4656.91|4656.91|4656.91|4656.91|0
1606388010000|2020-11-26 10:53:30|4656.62|4656.62|4656.62|4656.62|4656.62|4656.62|4656.62|4656.62|0
1606388020000|2020-11-26 10:53:40|4657.21|4657.21|4658.03|4658.03|4658.07|4658.07|4657.21|4657.21|0
1606388030000|2020-11-26 10:53:50|4657.5|4657.5|4656.74|4656.74|4657.5|4657.5|4656.74|4656.74|0
1606388040000|2020-11-26 10:54:00|4656.99|4656.99|4656.99|4656.99|4656.99|4656.99|4656.99|4656.99|0
1606388070000|2020-11-26 10:54:30|4657.23|4657.23|4657.23|4657.23|4657.23|4657.23|4657.23|4657.23|0
1606388080000|2020-11-26 10:54:40|4658.5|4658.5|4659.25|4659.25|4659.25|4659.25|4658.5|4658.5|0
1606388090000|2020-11-26 10:54:50|4659.54|4659.54|4660.71|4660.71|4660.71|4660.71|4659.54|4659.54|0
1606388110000|2020-11-26 10:55:10|4661.59|4661.59|4662.29|4662.29|4662.29|4662.29|4661.59|4661.59|0
1606388130000|2020-11-26 10:55:30|4662.51|4662.51|4662.73|4662.73|4662.73|4662.73|4662.51|4662.51|0
1606388150000|2020-11-26 10:55:50|4662.97|4662.97|4662.73|4662.73|4662.97|4662.97|4662.73|4662.73|0
1606388160000|2020-11-26 10:56:00|4662.3|4662.3|4662.3|4662.3|4662.3|4662.3|4662.3|4662.3|0
1606388170000|2020-11-26 10:56:10|4663.32|4663.32|4663.32|4663.32|4663.32|4663.32|4663.32|4663.32|0
1606388180000|2020-11-26 10:56:20|4663.35|4663.35|4663.35|4663.35|4663.37|4663.37|4663.35|4663.35|0
1606388190000|2020-11-26 10:56:30|4663.34|4663.34|4664.83|4664.83|4664.83|4664.83|4663.3|4663.3|0
1606388200000|2020-11-26 10:56:40|4665.32|4665.32|4665.32|4665.32|4665.32|4665.32|4665.32|4665.32|0
1606388210000|2020-11-26 10:56:50|4665.78|4665.78|4665.56|4665.56|4665.78|4665.78|4665.56|4665.56|0
1606388220000|2020-11-26 10:57:00|4665.26|4665.26|4663.49|4663.49|4665.26|4665.26|4663.49|4663.49|0
1606388250000|2020-11-26 10:57:30|4663.27|4663.27|4663.27|4663.27|4663.27|4663.27|4663.27|4663.27|0
1606388260000|2020-11-26 10:57:40|4663.51|4663.51|4663.73|4663.73|4663.73|4663.73|4663.51|4663.51|0
1606388280000|2020-11-26 10:58:00|4663.08|4663.08|4663.08|4663.08|4663.08|4663.08|4663.08|4663.08|0
1606388290000|2020-11-26 10:58:10|4662.49|4662.49|4661.76|4661.76|4662.49|4662.49|4661.76|4661.76|0
1606388300000|2020-11-26 10:58:20|4661.54|4661.54|4660.28|4660.28|4661.54|4661.54|4660.28|4660.28|0
1606388310000|2020-11-26 10:58:30|4659.98|4659.98|4659.98|4659.98|4659.98|4659.98|4659.98|4659.98|0
1606388320000|2020-11-26 10:58:40|4660.28|4660.28|4660.28|4660.28|4660.28|4660.28|4660.28|4660.28|0
1606388330000|2020-11-26 10:58:50|4661.16|4661.16|4661.16|4661.16|4661.16|4661.16|4661.16|4661.16|0
1606388340000|2020-11-26 10:59:00|4661.13|4661.13|4661.13|4661.13|4661.13|4661.13|4661.13|4661.13|0
1606388350000|2020-11-26 10:59:10|4660.55|4660.55|4660.33|4660.33|4660.55|4660.55|4660.33|4660.33|0
1606388370000|2020-11-26 10:59:30|4660.55|4660.55|4660.55|4660.55|4660.55|4660.55|4660.55|4660.55|0
1606388390000|2020-11-26 10:59:50|4661.03|4661.03|4660.3|4660.3|4661.03|4661.03|4660.3|4660.3|0
1606388400000|2020-11-26 11:00:00|4660.08|4660.08|4658.82|4658.82|4660.08|4660.08|4658.82|4658.82|0
1606388410000|2020-11-26 11:00:10|4656.99|4656.99|4657.87|4657.87|4657.87|4657.87|4656.99|4656.99|0
1606388420000|2020-11-26 11:00:20|4658.31|4658.31|4658.02|4658.02|4658.31|4658.31|4658.02|4658.02|0
1606388430000|2020-11-26 11:00:30|4658.5|4658.5|4658.02|4658.02|4658.5|4658.5|4658.02|4658.02|0
1606388460000|2020-11-26 11:01:00|4657.8|4657.8|4657.56|4657.56|4657.8|4657.8|4657.02|4657.02|0
1606388490000|2020-11-26 11:01:30|4657.31|4657.31|4657.02|4657.02|4657.31|4657.31|4657.02|4657.02|0
1606388500000|2020-11-26 11:01:40|4656.32|4656.32|4656.32|4656.32|4656.32|4656.32|4656.32|4656.32|0
1606388510000|2020-11-26 11:01:50|4656.56|4656.56|4658.46|4658.46|4658.46|4658.46|4656.56|4656.56|0
1606388520000|2020-11-26 11:02:00|4658.75|4658.75|4659.28|4659.28|4659.28|4659.28|4658.75|4658.75|0
1606388560000|2020-11-26 11:02:40|4659.04|4659.04|4659.04|4659.04|4659.04|4659.04|4659.04|4659.04|0
1606388580000|2020-11-26 11:03:00|4657.87|4657.87|4657.72|4657.72|4657.87|4657.87|4656.95|4656.95|0
1606388590000|2020-11-26 11:03:10|4657.97|4657.97|4657.97|4657.97|4657.97|4657.97|4657.97|4657.97|0
1606388600000|2020-11-26 11:03:20|4657.48|4657.48|4657.48|4657.48|4657.48|4657.48|4657.48|4657.48|0
1606388610000|2020-11-26 11:03:30|4657.19|4657.19|4660.72|4660.72|4660.72|4660.72|4657.19|4657.19|0
1606388620000|2020-11-26 11:03:40|4660.96|4660.96|4661.04|4661.04|4661.23|4661.23|4660.96|4660.96|0
1606388640000|2020-11-26 11:04:00|4661.28|4661.28|4663.98|4663.98|4663.98|4663.98|4661.28|4661.28|0
1606388650000|2020-11-26 11:04:10|4664.42|4664.42|4664.13|4664.13|4664.42|4664.42|4664.13|4664.13|0
1606388660000|2020-11-26 11:04:20|4664.61|4664.61|4664.9|4664.9|4664.9|4664.9|4664.61|4664.61|0
1606388670000|2020-11-26 11:04:30|4665.2|4665.2|4665.2|4665.2|4665.2|4665.2|4665.2|4665.2|0
1606388690000|2020-11-26 11:04:50|4665.21|4665.21|4665.22|4665.22|4665.22|4665.22|4665.21|4665.21|0
1606388700000|2020-11-26 11:05:00|4665.66|4665.66|4667.04|4667.04|4667.29|4667.29|4665.66|4665.66|0
1606388710000|2020-11-26 11:05:10|4666.82|4666.82|4665.61|4665.61|4666.82|4666.82|4665.61|4665.61|0
1606388730000|2020-11-26 11:05:30|4665.36|4665.36|4664.37|4664.37|4665.36|4665.36|4664.37|4664.37|0
1606388740000|2020-11-26 11:05:40|4664.12|4664.12|4664.1|4664.1|4664.12|4664.12|4664.1|4664.1|0
1606388750000|2020-11-26 11:05:50|4665.27|4665.27|4665.49|4665.49|4665.49|4665.49|4665.27|4665.27|0
1606388760000|2020-11-26 11:06:00|4665.05|4665.05|4665.63|4665.63|4665.63|4665.63|4665.05|4665.05|0
1606388780000|2020-11-26 11:06:20|4665.39|4665.39|4665.17|4665.17|4665.39|4665.39|4665.17|4665.17|0
1606388790000|2020-11-26 11:06:30|4664.59|4664.59|4663.24|4663.24|4664.59|4664.59|4663.24|4663.24|0
1606388800000|2020-11-26 11:06:40|4663|4663|4663|4663|4663|4663|4663|4663|0
1606388810000|2020-11-26 11:06:50|4662.93|4662.93|4663.52|4663.52|4663.52|4663.52|4662.93|4662.93|0
1606388860000|2020-11-26 11:07:40|4663.81|4663.81|4663.83|4663.83|4664.13|4664.13|4663.81|4663.81|0
1606388880000|2020-11-26 11:08:00|4664.07|4664.07|4665.12|4665.12|4665.12|4665.12|4664.07|4664.07|0
1606388910000|2020-11-26 11:08:30|4665.34|4665.34|4665.34|4665.34|4665.34|4665.34|4665.34|4665.34|0
1606388940000|2020-11-26 11:09:00|4665.1|4665.1|4662.62|4662.62|4665.1|4665.1|4662.62|4662.62|0
1606388960000|2020-11-26 11:09:20|4662.32|4662.32|4662.32|4662.32|4662.32|4662.32|4662.08|4662.08|0
1606388970000|2020-11-26 11:09:30|4662.54|4662.54|4662.54|4662.54|4662.54|4662.54|4662.54|4662.54|0
1606388990000|2020-11-26 11:09:50|4662.84|4662.84|4662.84|4662.84|4662.84|4662.84|4662.84|4662.84|0
1606389000000|2020-11-26 11:10:00|4662.54|4662.54|4662.54|4662.54|4662.54|4662.54|4662.54|4662.54|0
1606389010000|2020-11-26 11:10:10|4662.3|4662.3|4662.78|4662.78|4662.78|4662.78|4662.3|4662.3|0
1606389040000|2020-11-26 11:10:40|4663.08|4663.08|4664.66|4664.66|4664.66|4664.66|4662.84|4662.84|0
1606389050000|2020-11-26 11:10:50|4664.42|4664.42|4664.42|4664.42|4664.42|4664.42|4664.42|4664.42|0
1606389060000|2020-11-26 11:11:00|4663.98|4663.98|4663.98|4663.98|4663.98|4663.98|4663.98|4663.98|0
1606389100000|2020-11-26 11:11:40|4663.74|4663.74|4661.45|4661.45|4663.74|4663.74|4661.45|4661.45|0
1606389110000|2020-11-26 11:11:50|4661.69|4661.69|4661.1|4661.1|4661.69|4661.69|4661.1|4661.1|0
1606389120000|2020-11-26 11:12:00|4660.88|4660.88|4660.66|4660.66|4660.88|4660.88|4660.66|4660.66|0
1606389130000|2020-11-26 11:12:10|4660.42|4660.42|4660.86|4660.86|4660.86|4660.86|4660.42|4660.42|0
1606389150000|2020-11-26 11:12:30|4661.1|4661.1|4661.1|4661.1|4661.1|4661.1|4661.1|4661.1|0
1606389160000|2020-11-26 11:12:40|4660.86|4660.86|4660.84|4660.84|4660.86|4660.86|4660.84|4660.84|0
1606389180000|2020-11-26 11:13:00|4661.09|4661.09|4661.38|4661.38|4661.38|4661.38|4661.09|4661.09|0
1606389200000|2020-11-26 11:13:20|4660.79|4660.79|4659.62|4659.62|4661.09|4661.09|4659.62|4659.62|0
1606389220000|2020-11-26 11:13:40|4660.28|4660.28|4660.06|4660.06|4660.28|4660.28|4660.06|4660.06|0
1606389240000|2020-11-26 11:14:00|4660.3|4660.3|4660.3|4660.3|4660.3|4660.3|4660.3|4660.3|0
1606389260000|2020-11-26 11:14:20|4660.55|4660.55|4660.77|4660.77|4660.77|4660.77|4660.55|4660.55|0
1606389270000|2020-11-26 11:14:30|4660.52|4660.52|4660.52|4660.52|4660.52|4660.52|4660.52|4660.52|0
1606389280000|2020-11-26 11:14:40|4660.5|4660.5|4660.5|4660.5|4660.5|4660.5|4660.5|4660.5|0
1606389290000|2020-11-26 11:14:50|4660.74|4660.74|4660.74|4660.74|4660.74|4660.74|4660.74|4660.74|0
1606389300000|2020-11-26 11:15:00|4660.45|4660.45|4660.45|4660.45|4660.45|4660.45|4660.45|4660.45|0
1606389330000|2020-11-26 11:15:30|4660.2|4660.2|4659.91|4659.91|4660.2|4660.2|4659.91|4659.91|0
1606389340000|2020-11-26 11:15:40|4660.13|4660.13|4660.88|4660.88|4660.88|4660.88|4660.13|4660.13|0
1606389350000|2020-11-26 11:15:50|4660.59|4660.59|4660.59|4660.59|4660.59|4660.59|4660.59|4660.59|0
1606389370000|2020-11-26 11:16:10|4660.88|4660.88|4660.59|4660.59|4660.88|4660.88|4660.59|4660.59|0
1606389380000|2020-11-26 11:16:20|4660.15|4660.15|4660.15|4660.15|4660.15|4660.15|4660.15|4660.15|0
1606389410000|2020-11-26 11:16:50|4659.86|4659.86|4659.57|4659.57|4659.86|4659.86|4659.57|4659.57|0
1606389420000|2020-11-26 11:17:00|4660.47|4660.47|4661.76|4661.76|4661.76|4661.76|4660.47|4660.47|0
1606389440000|2020-11-26 11:17:20|4662.2|4662.2|4662.97|4662.97|4662.97|4662.97|4662.2|4662.2|0
1606389490000|2020-11-26 11:18:10|4662.73|4662.73|4662.73|4662.73|4662.73|4662.73|4662.73|4662.73|0
1606389500000|2020-11-26 11:18:20|4663.39|4663.39|4663.09|4663.09|4663.39|4663.39|4663.09|4663.09|0
1606389510000|2020-11-26 11:18:30|4662.8|4662.8|4662.53|4662.53|4662.8|4662.8|4662.51|4662.51|0
1606389520000|2020-11-26 11:18:40|4661.65|4661.65|4661.16|4661.16|4661.65|4661.65|4661.16|4661.16|0
1606389530000|2020-11-26 11:18:50|4660.92|4660.92|4660.92|4660.92|4660.92|4660.92|4660.92|4660.92|0
1606389550000|2020-11-26 11:19:10|4661.16|4661.16|4661.16|4661.16|4661.16|4661.16|4661.16|4661.16|0
1606389600000|2020-11-26 11:20:00|4660.51|4660.51|4660.51|4660.51|4660.51|4660.51|4660.51|4660.51|0
1606389620000|2020-11-26 11:20:20|4661.31|4661.31|4661.31|4661.31|4661.31|4661.31|4661.31|4661.31|0
1606389650000|2020-11-26 11:20:50|4661.02|4661.02|4660.73|4660.73|4661.02|4661.02|4660.73|4660.73|0
1606389660000|2020-11-26 11:21:00|4659.85|4659.85|4659.85|4659.85|4659.85|4659.85|4659.85|4659.85|0
1606389680000|2020-11-26 11:21:20|4658.9|4658.9|4658.63|4658.63|4658.9|4658.9|4658.63|4658.63|0
1606389690000|2020-11-26 11:21:30|4658.6|4658.6|4658.6|4658.6|4658.6|4658.6|4658.6|4658.6|0
1606389700000|2020-11-26 11:21:40|4658.63|4658.63|4659.1|4659.1|4659.1|4659.1|4658.62|4658.62|0
1606389720000|2020-11-26 11:22:00|4658.61|4658.61|4658.64|4658.64|4658.64|4658.64|4658.61|4658.61|0
1606389730000|2020-11-26 11:22:10|4658.94|4658.94|4659.71|4659.71|4659.71|4659.71|4658.94|4658.94|0
1606389740000|2020-11-26 11:22:20|4659.96|4659.96|4659.71|4659.71|4659.96|4659.96|4659.71|4659.71|0
1606389760000|2020-11-26 11:22:40|4659.5|4659.5|4659.5|4659.5|4659.5|4659.5|4659.28|4659.28|0
1606389780000|2020-11-26 11:23:00|4659.2|4659.2|4659.2|4659.2|4659.2|4659.2|4659.2|4659.2|0
1606389800000|2020-11-26 11:23:20|4658.72|4658.72|4658.42|4658.42|4658.72|4658.72|4658.42|4658.42|0
1606389810000|2020-11-26 11:23:30|4658.41|4658.41|4658.41|4658.41|4658.41|4658.41|4658.41|4658.41|0
1606389820000|2020-11-26 11:23:40|4658.65|4658.65|4658.87|4658.87|4658.87|4658.87|4658.65|4658.65|0
1606389830000|2020-11-26 11:23:50|4658.63|4658.63|4658.19|4658.19|4658.63|4658.63|4658.19|4658.19|0
1606389850000|2020-11-26 11:24:10|4657.95|4657.95|4657.95|4657.95|4657.95|4657.95|4657.95|4657.95|0
1606389860000|2020-11-26 11:24:20|4657.7|4657.7|4658.03|4658.03|4658.03|4658.03|4657.7|4657.7|0
1606389870000|2020-11-26 11:24:30|4658.49|4658.49|4658.49|4658.49|4658.49|4658.49|4658.49|4658.49|0
1606389880000|2020-11-26 11:24:40|4658.56|4658.56|4658.56|4658.56|4658.56|4658.56|4658.56|4658.56|0
1606389890000|2020-11-26 11:24:50|4658.26|4658.26|4658.26|4658.26|4658.26|4658.26|4658.26|4658.26|0
1606389900000|2020-11-26 11:25:00|4658.56|4658.56|4658.7|4658.7|4658.7|4658.7|4658.56|4658.56|0
1606389920000|2020-11-26 11:25:20|4658.73|4658.73|4659.97|4659.97|4659.97|4659.97|4658.73|4658.73|0
1606389930000|2020-11-26 11:25:30|4660.27|4660.27|4660.24|4660.24|4660.33|4660.33|4660.24|4660.24|0
1606389940000|2020-11-26 11:25:40|4660.32|4660.32|4660.32|4660.32|4660.33|4660.33|4660.32|4660.32|0
1606389950000|2020-11-26 11:25:50|4660.31|4660.31|4658.76|4658.76|4660.31|4660.31|4658.76|4658.76|0
1606389970000|2020-11-26 11:26:10|4659.05|4659.05|4659.05|4659.05|4659.05|4659.05|4659.05|4659.05|0
1606389990000|2020-11-26 11:26:30|4659.04|4659.04|4657.6|4657.6|4659.04|4659.04|4657.6|4657.6|0
1606390000000|2020-11-26 11:26:40|4657.38|4657.38|4657.84|4657.84|4657.84|4657.84|4657.38|4657.38|0
1606390010000|2020-11-26 11:26:50|4657.85|4657.85|4657.87|4657.87|4657.87|4657.87|4657.85|4657.85|0
1606390020000|2020-11-26 11:27:00|4658.16|4658.16|4658.18|4658.18|4658.18|4658.18|4658.16|4658.16|0
1606390040000|2020-11-26 11:27:20|4658.4|4658.4|4658.4|4658.4|4658.4|4658.4|4658.4|4658.4|0
1606390060000|2020-11-26 11:27:40|4658.62|4658.62|4659.06|4659.06|4659.06|4659.06|4658.62|4658.62|0
1606390070000|2020-11-26 11:27:50|4659.3|4659.3|4659.58|4659.58|4659.6|4659.6|4659.3|4659.3|0
1606390080000|2020-11-26 11:28:00|4659.8|4659.8|4660.02|4660.02|4660.02|4660.02|4659.8|4659.8|0
1606390090000|2020-11-26 11:28:10|4659.37|4659.37|4658.78|4658.78|4659.37|4659.37|4658.78|4658.78|0
1606390100000|2020-11-26 11:28:20|4659|4659|4659|4659|4659|4659|4659|4659|0
1606390110000|2020-11-26 11:28:30|4658.98|4658.98|4659.25|4659.25|4659.25|4659.25|4658.91|4658.91|0
1606390120000|2020-11-26 11:28:40|4658.77|4658.77|4659.06|4659.06|4659.06|4659.06|4658.77|4658.77|0
1606390130000|2020-11-26 11:28:50|4658.77|4658.77|4659.06|4659.06|4659.06|4659.06|4658.77|4658.77|0
1606390160000|2020-11-26 11:29:20|4659.5|4659.5|4657.75|4657.75|4659.5|4659.5|4657.75|4657.75|0
1606390170000|2020-11-26 11:29:30|4657.45|4657.45|4657.45|4657.45|4657.45|4657.45|4657.45|4657.45|0
1606390180000|2020-11-26 11:29:40|4657.43|4657.43|4657.44|4657.44|4657.44|4657.44|4657.43|4657.43|0
1606390190000|2020-11-26 11:29:50|4657.45|4657.45|4657.11|4657.11|4658.03|4658.03|4657.11|4657.11|0
1606390200000|2020-11-26 11:30:00|4656.52|4656.52|4657.11|4657.11|4657.11|4657.11|4656.52|4656.52|0
1606390220000|2020-11-26 11:30:20|4657.35|4657.35|4658.86|4658.86|4658.86|4658.86|4657.35|4657.35|0
1606390230000|2020-11-26 11:30:30|4658.57|4658.57|4658.03|4658.03|4658.57|4658.57|4658.03|4658.03|0
1606390240000|2020-11-26 11:30:40|4657.45|4657.45|4657.45|4657.45|4657.45|4657.45|4657.45|4657.45|0
1606390260000|2020-11-26 11:31:00|4657.74|4657.74|4657.74|4657.74|4657.74|4657.74|4657.74|4657.74|0
1606390270000|2020-11-26 11:31:10|4658.42|4658.42|4658.66|4658.66|4658.66|4658.66|4658.42|4658.42|0
1606390300000|2020-11-26 11:31:40|4658.91|4658.91|4663|4663|4663|4663|4658.91|4658.91|0
1606390310000|2020-11-26 11:31:50|4663.29|4663.29|4662.85|4662.85|4663.29|4663.29|4662.85|4662.85|0
1606390320000|2020-11-26 11:32:00|4662.86|4662.86|4663.88|4663.88|4664.09|4664.09|4662.86|4662.86|0
1606390340000|2020-11-26 11:32:20|4664.75|4664.75|4664.75|4664.75|4664.75|4664.75|4664.75|4664.75|0
1606390350000|2020-11-26 11:32:30|4664.73|4664.73|4664.44|4664.44|4665.02|4665.02|4664.44|4664.44|0
1606390380000|2020-11-26 11:33:00|4664.73|4664.73|4663.56|4663.56|4664.73|4664.73|4663.56|4663.56|0
1606390420000|2020-11-26 11:33:40|4663.48|4663.48|4663.77|4663.77|4663.77|4663.77|4663.48|4663.48|0
1606390430000|2020-11-26 11:33:50|4663.48|4663.48|4663.48|4663.48|4663.48|4663.48|4663.48|4663.48|0
1606390460000|2020-11-26 11:34:20|4663.7|4663.7|4664.45|4664.45|4664.45|4664.45|4663.7|4663.7|0
1606390470000|2020-11-26 11:34:30|4664.69|4664.69|4664.69|4664.69|4664.69|4664.69|4664.69|4664.69|0
1606390480000|2020-11-26 11:34:40|4664.4|4664.4|4664.4|4664.4|4664.4|4664.4|4664.4|4664.4|0
1606390500000|2020-11-26 11:35:00|4664.69|4664.69|4664.69|4664.69|4664.69|4664.69|4664.69|4664.69|0
1606390510000|2020-11-26 11:35:10|4664.99|4664.99|4665.45|4665.45|4665.45|4665.45|4664.99|4664.99|0
1606390540000|2020-11-26 11:35:40|4665.69|4665.69|4665.62|4665.62|4665.69|4665.69|4665.4|4665.4|0
1606390550000|2020-11-26 11:35:50|4664.64|4664.64|4664.13|4664.13|4664.64|4664.64|4664.13|4664.13|0
1606390590000|2020-11-26 11:36:30|4663.91|4663.91|4662.79|4662.79|4663.91|4663.91|4662.79|4662.79|0
1606390600000|2020-11-26 11:36:40|4662.35|4662.35|4662.35|4662.35|4662.35|4662.35|4662.35|4662.35|0
1606390640000|2020-11-26 11:37:20|4662.06|4662.06|4660.96|4660.96|4662.06|4662.06|4660.94|4660.94|0
1606390650000|2020-11-26 11:37:30|4660.67|4660.67|4660.42|4660.42|4660.67|4660.67|4660.42|4660.42|0
1606390660000|2020-11-26 11:37:40|4660.89|4660.89|4660.89|4660.89|4660.89|4660.89|4660.89|4660.89|0
1606390680000|2020-11-26 11:38:00|4661.35|4661.35|4664.05|4664.05|4664.05|4664.05|4661.35|4661.35|0
1606390690000|2020-11-26 11:38:10|4664.29|4664.29|4665.39|4665.39|4665.39|4665.39|4664.29|4664.29|0
1606390700000|2020-11-26 11:38:20|4665.17|4665.17|4664.95|4664.95|4665.17|4665.17|4664.95|4664.95|0
1606390720000|2020-11-26 11:38:40|4664.51|4664.51|4663.2|4663.2|4664.51|4664.51|4662.98|4662.98|0
1606390730000|2020-11-26 11:38:50|4663.12|4663.12|4663.12|4663.12|4663.12|4663.12|4663.12|4663.12|0
1606390740000|2020-11-26 11:39:00|4663.08|4663.08|4663.08|4663.08|4663.08|4663.08|4663.08|4663.08|0
1606390760000|2020-11-26 11:39:20|4663.07|4663.07|4663.52|4663.52|4663.82|4663.82|4663.07|4663.07|0
1606390770000|2020-11-26 11:39:30|4663.3|4663.3|4663.3|4663.3|4663.3|4663.3|4663.3|4663.3|0
1606390780000|2020-11-26 11:39:40|4663.06|4663.06|4663.06|4663.06|4663.06|4663.06|4663.06|4663.06|0
1606390790000|2020-11-26 11:39:50|4662.84|4662.84|4662.84|4662.84|4662.84|4662.84|4662.84|4662.84|0
1606390820000|2020-11-26 11:40:20|4662.55|4662.55|4662.55|4662.55|4662.55|4662.55|4662.55|4662.55|0
1606390840000|2020-11-26 11:40:40|4661.36|4661.36|4660.79|4660.79|4661.36|4661.36|4660.79|4660.79|0
1606390850000|2020-11-26 11:40:50|4660.49|4660.49|4658.33|4658.33|4660.49|4660.49|4658.33|4658.33|0
1606390860000|2020-11-26 11:41:00|4658.82|4658.82|4659.04|4659.04|4659.04|4659.04|4658.82|4658.82|0
1606390870000|2020-11-26 11:41:10|4658.79|4658.79|4658.79|4658.79|4658.79|4658.79|4658.79|4658.79|0
1606390890000|2020-11-26 11:41:30|4658.21|4658.21|4657.43|4657.43|4658.21|4658.21|4657.43|4657.43|0
1606390900000|2020-11-26 11:41:40|4657.45|4657.45|4657.45|4657.45|4657.45|4657.45|4657.45|4657.45|0
1606390910000|2020-11-26 11:41:50|4656.86|4656.86|4656.86|4656.86|4656.86|4656.86|4656.86|4656.86|0
1606390920000|2020-11-26 11:42:00|4657.1|4657.1|4657.1|4657.1|4657.1|4657.1|4657.1|4657.1|0
1606390930000|2020-11-26 11:42:10|4657.4|4657.4|4657.69|4657.69|4657.69|4657.69|4657.4|4657.4|0
1606390940000|2020-11-26 11:42:20|4657.4|4657.4|4657.4|4657.4|4657.4|4657.4|4657.4|4657.4|0
1606390950000|2020-11-26 11:42:30|4657.62|4657.62|4658.63|4658.63|4658.64|4658.64|4657.62|4657.62|0
1606390970000|2020-11-26 11:42:50|4658.33|4658.33|4657.6|4657.6|4658.33|4658.33|4657.6|4657.6|0
1606390980000|2020-11-26 11:43:00|4657.31|4657.31|4657.31|4657.31|4657.31|4657.31|4657.31|4657.31|0
1606390990000|2020-11-26 11:43:10|4657.53|4657.53|4657.53|4657.53|4657.53|4657.53|4657.53|4657.53|0
1606391000000|2020-11-26 11:43:20|4657.24|4657.24|4657.24|4657.24|4657.24|4657.24|4657.24|4657.24|0
1606391010000|2020-11-26 11:43:30|4656.75|4656.75|4656.75|4656.75|4656.75|4656.75|4656.75|4656.75|0
1606391020000|2020-11-26 11:43:40|4656.46|4656.46|4656.46|4656.46|4656.46|4656.46|4656.46|4656.46|0
1606391040000|2020-11-26 11:44:00|4656.65|4656.65|4656.65|4656.65|4656.65|4656.65|4656.65|4656.65|0
1606391050000|2020-11-26 11:44:10|4656.36|4656.36|4656.95|4656.95|4656.95|4656.95|4656.36|4656.36|0
1606391060000|2020-11-26 11:44:20|4656.97|4656.97|4656.06|4656.06|4656.97|4656.97|4656.06|4656.06|0
1606391100000|2020-11-26 11:45:00|4655.84|4655.84|4655.84|4655.84|4655.84|4655.84|4655.84|4655.84|0
1606391110000|2020-11-26 11:45:10|4655.59|4655.59|4655.84|4655.84|4655.84|4655.84|4655.59|4655.59|0
1606391150000|2020-11-26 11:45:50|4656.08|4656.08|4656.08|4656.08|4656.08|4656.08|4656.08|4656.08|0
1606391160000|2020-11-26 11:46:00|4656.96|4656.96|4658.37|4658.37|4658.37|4658.37|4656.96|4656.96|0
1606391170000|2020-11-26 11:46:10|4657.64|4657.64|4657.4|4657.4|4657.64|4657.64|4657.4|4657.4|0
1606391180000|2020-11-26 11:46:20|4657.64|4657.64|4657.64|4657.64|4657.64|4657.64|4657.64|4657.64|0
1606391190000|2020-11-26 11:46:30|4657.4|4657.4|4657.69|4657.69|4657.69|4657.69|4657.4|4657.4|0
1606391200000|2020-11-26 11:46:40|4658.17|4658.17|4658.6|4658.6|4658.6|4658.6|4658.17|4658.17|0
1606391210000|2020-11-26 11:46:50|4659.03|4659.03|4660.81|4660.81|4660.81|4660.81|4659.03|4659.03|0
1606391220000|2020-11-26 11:47:00|4661.1|4661.1|4661.06|4661.06|4661.1|4661.1|4660.81|4660.81|0
1606391230000|2020-11-26 11:47:10|4662.15|4662.15|4662.24|4662.24|4662.24|4662.24|4662.15|4662.15|0
1606391240000|2020-11-26 11:47:20|4663.21|4663.21|4663|4663|4663.22|4663.22|4663|4663|0
1606391250000|2020-11-26 11:47:30|4662.49|4662.49|4662.49|4662.49|4662.49|4662.49|4662.49|4662.49|0
1606391260000|2020-11-26 11:47:40|4662.71|4662.71|4662.71|4662.71|4662.71|4662.71|4662.71|4662.71|0
1606391270000|2020-11-26 11:47:50|4662.46|4662.46|4662.4|4662.4|4662.84|4662.84|4662.4|4662.4|0
1606391280000|2020-11-26 11:48:00|4662.36|4662.36|4661.85|4661.85|4662.36|4662.36|4661.85|4661.85|0
1606391290000|2020-11-26 11:48:10|4662.09|4662.09|4663.3|4663.3|4663.3|4663.3|4662.09|4662.09|0
1606391300000|2020-11-26 11:48:20|4663.06|4663.06|4663.06|4663.06|4663.06|4663.06|4663.06|4663.06|0
1606391310000|2020-11-26 11:48:30|4663.02|4663.02|4662|4662|4663.03|4663.03|4662|4662|0
1606391320000|2020-11-26 11:48:40|4662.25|4662.25|4662.25|4662.25|4662.25|4662.25|4662.25|4662.25|0
1606391340000|2020-11-26 11:49:00|4662|4662|4662|4662|4662|4662|4662|4662|0
1606391350000|2020-11-26 11:49:10|4661.71|4661.71|4661.71|4661.71|4661.71|4661.71|4661.71|4661.71|0
1606391370000|2020-11-26 11:49:30|4661.42|4661.42|4661.71|4661.71|4661.71|4661.71|4661.42|4661.42|0
1606391380000|2020-11-26 11:49:40|4661.68|4661.68|4661.68|4661.68|4661.68|4661.68|4661.68|4661.68|0
1606391390000|2020-11-26 11:49:50|4661.39|4661.39|4661.39|4661.39|4661.39|4661.39|4661.39|4661.39|0
1606391400000|2020-11-26 11:50:00|4661.87|4661.87|4662.62|4662.62|4662.62|4662.62|4661.87|4661.87|0
1606391410000|2020-11-26 11:50:10|4662.86|4662.86|4662.86|4662.86|4662.86|4662.86|4662.86|4662.86|0
1606391420000|2020-11-26 11:50:20|4662.89|4662.89|4662.89|4662.89|4662.89|4662.89|4662.89|4662.89|0
1606391430000|2020-11-26 11:50:30|4663.37|4663.37|4663.13|4663.13|4663.37|4663.37|4663.13|4663.13|0
1606391450000|2020-11-26 11:50:50|4663.37|4663.37|4663.37|4663.37|4663.59|4663.59|4663.08|4663.08|0
1606391460000|2020-11-26 11:51:00|4663.67|4663.67|4662.89|4662.89|4663.67|4663.67|4662.89|4662.89|0
1606391490000|2020-11-26 11:51:30|4662.8|4662.8|4662.8|4662.8|4662.8|4662.8|4662.8|4662.8|0
1606391500000|2020-11-26 11:51:40|4662.97|4662.97|4662.71|4662.71|4663|4663|4662.71|4662.71|0
1606391510000|2020-11-26 11:51:50|4662.66|4662.66|4662.66|4662.66|4662.67|4662.67|4662.66|4662.66|0
1606391520000|2020-11-26 11:52:00|4662.18|4662.18|4659.65|4659.65|4662.18|4662.18|4659.65|4659.65|0
1606391530000|2020-11-26 11:52:10|4658.33|4658.33|4658.04|4658.04|4658.63|4658.63|4658.04|4658.04|0
1606391550000|2020-11-26 11:52:30|4656.73|4656.73|4656.73|4656.73|4656.73|4656.73|4656.73|4656.73|0
1606391570000|2020-11-26 11:52:50|4657.46|4657.46|4657.65|4657.65|4657.94|4657.94|4657.46|4657.46|0
1606391590000|2020-11-26 11:53:10|4657.41|4657.41|4657.65|4657.65|4657.65|4657.65|4657.41|4657.41|0
1606391600000|2020-11-26 11:53:20|4657.36|4657.36|4656.38|4656.38|4657.36|4657.36|4656.38|4656.38|0
1606391610000|2020-11-26 11:53:30|4655.8|4655.8|4655.8|4655.8|4655.8|4655.8|4655.8|4655.8|0
1606391620000|2020-11-26 11:53:40|4654.83|4654.83|4654.83|4654.83|4654.83|4654.83|4654.83|4654.83|0
1606391630000|2020-11-26 11:53:50|4655.09|4655.09|4655.09|4655.09|4655.09|4655.09|4655.09|4655.09|0
1606391660000|2020-11-26 11:54:20|4654.8|4654.8|4654.56|4654.56|4654.8|4654.8|4654.56|4654.56|0
1606391670000|2020-11-26 11:54:30|4654.85|4654.85|4654.76|4654.76|4654.85|4654.85|4654.76|4654.76|0
1606391680000|2020-11-26 11:54:40|4654.68|4654.68|4654.68|4654.68|4654.68|4654.68|4654.68|4654.68|0
1606391710000|2020-11-26 11:55:10|4654.1|4654.1|4654.68|4654.68|4654.68|4654.68|4654.1|4654.1|0
1606391720000|2020-11-26 11:55:20|4654.98|4654.98|4655.12|4655.12|4655.12|4655.12|4654.68|4654.68|0
1606391730000|2020-11-26 11:55:30|4655.07|4655.07|4654.78|4654.78|4655.07|4655.07|4654.78|4654.78|0
1606391740000|2020-11-26 11:55:40|4654.19|4654.19|4654.49|4654.49|4654.78|4654.78|4654.19|4654.19|0
1606391750000|2020-11-26 11:55:50|4654.78|4654.78|4655.12|4655.12|4655.12|4655.12|4654.78|4654.78|0
1606391760000|2020-11-26 11:56:00|4654.83|4654.83|4654.83|4654.83|4654.83|4654.83|4654.83|4654.83|0
1606391770000|2020-11-26 11:56:10|4654.12|4654.12|4654.12|4654.12|4654.12|4654.12|4654.12|4654.12|0
1606391780000|2020-11-26 11:56:20|4653.88|4653.88|4653.85|4653.85|4653.88|4653.88|4653.85|4653.85|0
1606391790000|2020-11-26 11:56:30|4653.56|4653.56|4653.56|4653.56|4653.56|4653.56|4653.56|4653.56|0
1606391800000|2020-11-26 11:56:40|4653.26|4653.26|4652.95|4652.95|4653.26|4653.26|4652.95|4652.95|0
1606391810000|2020-11-26 11:56:50|4652.66|4652.66|4652.66|4652.66|4652.66|4652.66|4652.66|4652.66|0
1606391830000|2020-11-26 11:57:10|4652.42|4652.42|4652.42|4652.42|4652.42|4652.42|4652.42|4652.42|0
1606391840000|2020-11-26 11:57:20|4652.46|4652.46|4652.46|4652.46|4652.46|4652.46|4652.46|4652.46|0
1606391850000|2020-11-26 11:57:30|4652.75|4652.75|4652.75|4652.75|4652.75|4652.75|4652.75|4652.75|0
1606391860000|2020-11-26 11:57:40|4651.61|4651.61|4651.85|4651.85|4651.85|4651.85|4651.61|4651.61|0
1606391880000|2020-11-26 11:58:00|4652.38|4652.38|4652.38|4652.38|4652.38|4652.38|4652.38|4652.38|0
1606391900000|2020-11-26 11:58:20|4652.63|4652.63|4653.21|4653.21|4653.21|4653.21|4652.63|4652.63|0
1606391910000|2020-11-26 11:58:30|4652.97|4652.97|4652.97|4652.97|4652.97|4652.97|4652.97|4652.97|0
1606391930000|2020-11-26 11:58:50|4652.68|4652.68|4652.97|4652.97|4652.97|4652.97|4652.68|4652.68|0
1606391940000|2020-11-26 11:59:00|4652.99|4652.99|4652.99|4652.99|4652.99|4652.99|4652.99|4652.99|0
1606391960000|2020-11-26 11:59:20|4652.97|4652.97|4653.27|4653.27|4653.56|4653.56|4652.39|4652.39|0
1606391970000|2020-11-26 11:59:30|4653.51|4653.51|4653.51|4653.51|4653.51|4653.51|4653.51|4653.51|0
1606391980000|2020-11-26 11:59:40|4654.6|4654.6|4654.55|4654.55|4655.31|4655.31|4654.26|4654.26|0
1606391990000|2020-11-26 11:59:50|4654.53|4654.53|4654.53|4654.53|4654.53|4654.53|4654.53|4654.53|0
1606392000000|2020-11-26 12:00:00|4654.56|4654.56|4654.56|4654.56|4654.56|4654.56|4654.56|4654.56|0
1606392010000|2020-11-26 12:00:10|4654.27|4654.27|4651.62|4651.62|4654.27|4654.27|4651.62|4651.62|0
1606392020000|2020-11-26 12:00:20|4652.3|4652.3|4652.3|4652.3|4652.3|4652.3|4652.3|4652.3|0
1606392050000|2020-11-26 12:00:50|4652.01|4652.01|4652.3|4652.3|4652.3|4652.3|4652.01|4652.01|0
1606392060000|2020-11-26 12:01:00|4652.37|4652.37|4652.37|4652.37|4652.37|4652.37|4652.37|4652.37|0
1606392070000|2020-11-26 12:01:10|4652.13|4652.13|4651.66|4651.66|4652.13|4652.13|4651.66|4651.66|0
1606392080000|2020-11-26 12:01:20|4651.37|4651.37|4651.39|4651.39|4651.39|4651.39|4651.37|4651.37|0
1606392110000|2020-11-26 12:01:50|4651.15|4651.15|4651.44|4651.44|4651.44|4651.44|4650.56|4650.56|0
1606392120000|2020-11-26 12:02:00|4651.73|4651.73|4651.73|4651.73|4651.73|4651.73|4651.73|4651.73|0
1606392130000|2020-11-26 12:02:10|4651.98|4651.98|4653.91|4653.91|4653.91|4653.91|4651.96|4651.96|0
1606392140000|2020-11-26 12:02:20|4654.13|4654.13|4654.13|4654.13|4654.13|4654.13|4654.13|4654.13|0
1606392150000|2020-11-26 12:02:30|4654.71|4654.71|4655.44|4655.44|4655.44|4655.44|4654.71|4654.71|0
1606392160000|2020-11-26 12:02:40|4654.85|4654.85|4654.63|4654.63|4654.85|4654.85|4654.63|4654.63|0
1606392170000|2020-11-26 12:02:50|4654.67|4654.67|4653.96|4653.96|4654.67|4654.67|4653.94|4653.94|0
1606392180000|2020-11-26 12:03:00|4652.99|4652.99|4653.58|4653.58|4653.58|4653.58|4652.99|4652.99|0
1606392190000|2020-11-26 12:03:10|4654.16|4654.16|4654.82|4654.82|4654.9|4654.9|4654.16|4654.16|0
1606392210000|2020-11-26 12:03:30|4655.12|4655.12|4655.12|4655.12|4655.12|4655.12|4655.12|4655.12|0
1606392220000|2020-11-26 12:03:40|4655.36|4655.36|4655.94|4655.94|4655.94|4655.94|4655.36|4655.36|0
1606392270000|2020-11-26 12:04:30|4655.7|4655.7|4655.92|4655.92|4655.92|4655.92|4655.7|4655.7|0
1606392280000|2020-11-26 12:04:40|4656.21|4656.21|4656.41|4656.41|4656.95|4656.95|4656.21|4656.21|0
1606392290000|2020-11-26 12:04:50|4655.83|4655.83|4657.07|4657.07|4657.07|4657.07|4655.83|4655.83|0
1606392300000|2020-11-26 12:05:00|4657.08|4657.08|4658.56|4658.56|4658.56|4658.56|4657.05|4657.05|0
1606392310000|2020-11-26 12:05:10|4658.32|4658.32|4658.32|4658.32|4658.32|4658.32|4658.32|4658.32|0
1606392320000|2020-11-26 12:05:20|4658.1|4658.1|4658.1|4658.1|4658.1|4658.1|4658.1|4658.1|0
1606392330000|2020-11-26 12:05:30|4658.58|4658.58|4658.58|4658.58|4658.58|4658.58|4658.58|4658.58|0
1606392360000|2020-11-26 12:06:00|4658.36|4658.36|4658.36|4658.36|4658.36|4658.36|4658.36|4658.36|0
1606392380000|2020-11-26 12:06:20|4658.07|4658.07|4659.36|4659.36|4659.36|4659.36|4658.07|4658.07|0
1606392390000|2020-11-26 12:06:30|4659.65|4659.65|4659.65|4659.65|4659.65|4659.65|4659.65|4659.65|0
1606392400000|2020-11-26 12:06:40|4660.31|4660.31|4660.09|4660.09|4660.31|4660.31|4660.09|4660.09|0
1606392420000|2020-11-26 12:07:00|4660.38|4660.38|4659.68|4659.68|4660.38|4660.38|4659.68|4659.68|0
1606392430000|2020-11-26 12:07:10|4659.39|4659.39|4659.68|4659.68|4659.68|4659.68|4659.39|4659.39|0
1606392440000|2020-11-26 12:07:20|4659.97|4659.97|4660.22|4660.22|4660.22|4660.22|4659.97|4659.97|0
1606392450000|2020-11-26 12:07:30|4660.23|4660.23|4661.23|4661.23|4661.23|4661.23|4660.23|4660.23|0
1606392460000|2020-11-26 12:07:40|4661.69|4661.69|4661.69|4661.69|4661.69|4661.69|4661.69|4661.69|0
1606392470000|2020-11-26 12:07:50|4661.93|4661.93|4662.37|4662.37|4662.37|4662.37|4661.93|4661.93|0
1606392480000|2020-11-26 12:08:00|4663.15|4663.15|4664.03|4664.03|4664.03|4664.03|4663.15|4663.15|0
1606392490000|2020-11-26 12:08:10|4664.51|4664.51|4664.51|4664.51|4664.51|4664.51|4664.51|4664.51|0
1606392500000|2020-11-26 12:08:20|4665.17|4665.17|4664.22|4664.22|4665.17|4665.17|4664.22|4664.22|0
1606392520000|2020-11-26 12:08:40|4663.42|4663.42|4662.96|4662.96|4663.42|4663.42|4662.96|4662.96|0
1606392540000|2020-11-26 12:09:00|4662.37|4662.37|4661.86|4661.86|4662.37|4662.37|4661.57|4661.57|0
1606392560000|2020-11-26 12:09:20|4662.45|4662.45|4662.67|4662.67|4662.67|4662.67|4662.45|4662.45|0
1606392580000|2020-11-26 12:09:40|4662.91|4662.91|4662.91|4662.91|4662.91|4662.91|4662.91|4662.91|0
1606392590000|2020-11-26 12:09:50|4662.47|4662.47|4662.72|4662.72|4663.02|4663.02|4662.47|4662.47|0
1606392600000|2020-11-26 12:10:00|4662.94|4662.94|4662.94|4662.94|4662.94|4662.94|4662.94|4662.94|0
1606392610000|2020-11-26 12:10:10|4662.65|4662.65|4662.65|4662.65|4662.65|4662.65|4662.65|4662.65|0
1606392620000|2020-11-26 12:10:20|4662.21|4662.21|4663.24|4663.24|4663.24|4663.24|4662.21|4662.21|0
1606392630000|2020-11-26 12:10:30|4663.29|4663.29|4663.29|4663.29|4663.29|4663.29|4663.29|4663.29|0
1606392640000|2020-11-26 12:10:40|4662.85|4662.85|4663.31|4663.31|4663.31|4663.31|4662.85|4662.85|0
1606392650000|2020-11-26 12:10:50|4663.09|4663.09|4663.09|4663.09|4663.09|4663.09|4663.09|4663.09|0
1606392660000|2020-11-26 12:11:00|4662.61|4662.61|4661.88|4661.88|4662.61|4662.61|4661.88|4661.88|0
1606392670000|2020-11-26 12:11:10|4661.59|4661.59|4661.37|4661.37|4661.59|4661.59|4661.37|4661.37|0
1606392690000|2020-11-26 12:11:30|4660.49|4660.49|4660.49|4660.49|4660.49|4660.49|4660.49|4660.49|0
1606392700000|2020-11-26 12:11:40|4659.61|4659.61|4659.61|4659.61|4659.61|4659.61|4659.61|4659.61|0
1606392710000|2020-11-26 12:11:50|4658.73|4658.73|4658.73|4658.73|4658.73|4658.73|4658.73|4658.73|0
1606392720000|2020-11-26 12:12:00|4658.44|4658.44|4658.44|4658.44|4658.44|4658.44|4658.44|4658.44|0
1606392730000|2020-11-26 12:12:10|4656.74|4656.74|4656.23|4656.23|4656.74|4656.74|4656.23|4656.23|0
1606392740000|2020-11-26 12:12:20|4656.01|4656.01|4656.01|4656.01|4656.01|4656.01|4656.01|4656.01|0
1606392760000|2020-11-26 12:12:40|4656.3|4656.3|4655.43|4655.43|4656.3|4656.3|4655.43|4655.43|0
1606392780000|2020-11-26 12:13:00|4655.72|4655.72|4656.4|4656.4|4656.4|4656.4|4655.72|4655.72|0
1606392790000|2020-11-26 12:13:10|4655.69|4655.69|4655.69|4655.69|4655.69|4655.69|4655.69|4655.69|0
1606392800000|2020-11-26 12:13:20|4655.21|4655.21|4655.21|4655.21|4655.21|4655.21|4655.21|4655.21|0
1606392820000|2020-11-26 12:13:40|4655.69|4655.69|4655.69|4655.69|4655.69|4655.69|4655.69|4655.69|0
1606392830000|2020-11-26 12:13:50|4655.4|4655.4|4655.4|4655.4|4655.4|4655.4|4655.4|4655.4|0
1606392850000|2020-11-26 12:14:10|4655.36|4655.36|4654.96|4654.96|4655.4|4655.4|4654.96|4654.96|0
1606392860000|2020-11-26 12:14:20|4654.48|4654.48|4653.36|4653.36|4654.48|4654.48|4653.36|4653.36|0
1606392880000|2020-11-26 12:14:40|4653.34|4653.34|4653.61|4653.61|4653.61|4653.61|4653.32|4653.32|0
1606392900000|2020-11-26 12:15:00|4653.58|4653.58|4652.46|4652.46|4653.58|4653.58|4652.46|4652.46|0
1606392920000|2020-11-26 12:15:20|4652.44|4652.44|4652.44|4652.44|4652.44|4652.44|4652.44|4652.44|0
1606392930000|2020-11-26 12:15:30|4652|4652|4651.76|4651.76|4652|4652|4651.76|4651.76|0
1606392960000|2020-11-26 12:16:00|4651.47|4651.47|4651.17|4651.17|4651.47|4651.47|4651.17|4651.17|0
1606392970000|2020-11-26 12:16:10|4650.88|4650.88|4651.12|4651.12|4651.12|4651.12|4650.88|4650.88|0
1606392980000|2020-11-26 12:16:20|4651.34|4651.34|4650.64|4650.64|4651.37|4651.37|4650.64|4650.64|0
1606393000000|2020-11-26 12:16:40|4650.05|4650.05|4649.83|4649.83|4650.05|4650.05|4649.83|4649.83|0
1606393030000|2020-11-26 12:17:10|4649.54|4649.54|4649.83|4649.83|4649.83|4649.83|4649.54|4649.54|0
1606393040000|2020-11-26 12:17:20|4650.49|4650.49|4651.61|4651.61|4651.61|4651.61|4650.49|4650.49|0
1606393050000|2020-11-26 12:17:30|4651.32|4651.32|4651.61|4651.61|4651.61|4651.61|4651.32|4651.32|0
1606393060000|2020-11-26 12:17:40|4651.86|4651.86|4652.1|4652.1|4652.1|4652.1|4651.86|4651.86|0
1606393080000|2020-11-26 12:18:00|4651.08|4651.08|4650.54|4650.54|4651.08|4651.08|4650.54|4650.54|0
1606393090000|2020-11-26 12:18:10|4651.66|4651.66|4651.66|4651.66|4651.66|4651.66|4651.66|4651.66|0
1606393100000|2020-11-26 12:18:20|4651.69|4651.69|4651.66|4651.66|4651.69|4651.69|4651.66|4651.66|0
1606393130000|2020-11-26 12:18:50|4652.15|4652.15|4651.66|4651.66|4652.15|4652.15|4651.66|4651.66|0
1606393140000|2020-11-26 12:19:00|4651.95|4651.95|4651.95|4651.95|4651.95|4651.95|4651.95|4651.95|0
1606393150000|2020-11-26 12:19:10|4651.66|4651.66|4651.15|4651.15|4651.66|4651.66|4651.15|4651.15|0
1606393160000|2020-11-26 12:19:20|4650.93|4650.93|4650.93|4650.93|4650.93|4650.93|4650.93|4650.93|0
1606393180000|2020-11-26 12:19:40|4650.34|4650.34|4650.34|4650.34|4650.34|4650.34|4650.34|4650.34|0
1606393190000|2020-11-26 12:19:50|4650.05|4650.05|4649.08|4649.08|4650.05|4650.05|4649.08|4649.08|0
1606393200000|2020-11-26 12:20:00|4649.96|4649.96|4649.96|4649.96|4649.96|4649.96|4649.96|4649.96|0
1606393210000|2020-11-26 12:20:10|4650.44|4650.44|4650.44|4650.44|4650.44|4650.44|4650.44|4650.44|0
1606393220000|2020-11-26 12:20:20|4648.99|4648.99|4648.99|4648.99|4648.99|4648.99|4648.99|4648.99|0
1606393230000|2020-11-26 12:20:30|4649.23|4649.23|4649.69|4649.69|4649.69|4649.69|4649.23|4649.23|0
1606393240000|2020-11-26 12:20:40|4649.98|4649.98|4650.87|4650.87|4650.91|4650.91|4649.98|4649.98|0
1606393260000|2020-11-26 12:21:00|4651.17|4651.17|4650.87|4650.87|4651.17|4651.17|4650.87|4650.87|0
1606393280000|2020-11-26 12:21:20|4650.43|4650.43|4648.17|4648.17|4650.43|4650.43|4648.17|4648.17|0
1606393300000|2020-11-26 12:21:40|4648.76|4648.76|4648.81|4648.81|4649.1|4649.1|4648.76|4648.76|0
1606393310000|2020-11-26 12:21:50|4648.51|4648.51|4646.54|4646.54|4648.51|4648.51|4646.54|4646.54|0
1606393330000|2020-11-26 12:22:10|4647.13|4647.13|4646.54|4646.54|4647.13|4647.13|4646.54|4646.54|0
1606393340000|2020-11-26 12:22:20|4646.59|4646.59|4646.59|4646.59|4646.59|4646.59|4646.59|4646.59|0
1606393360000|2020-11-26 12:22:40|4647.17|4647.17|4647.17|4647.17|4647.17|4647.17|4647.17|4647.17|0
1606393370000|2020-11-26 12:22:50|4648.05|4648.05|4648.27|4648.27|4648.27|4648.27|4648.05|4648.05|0
1606393380000|2020-11-26 12:23:00|4648.05|4648.05|4648.05|4648.05|4648.05|4648.05|4648.05|4648.05|0
1606393390000|2020-11-26 12:23:10|4647.68|4647.68|4647.68|4647.68|4647.68|4647.68|4647.68|4647.68|0
1606393400000|2020-11-26 12:23:20|4647.92|4647.92|4647.92|4647.92|4647.92|4647.92|4647.92|4647.92|0
1606393420000|2020-11-26 12:23:40|4647.63|4647.63|4647.66|4647.66|4647.66|4647.66|4647.63|4647.63|0
1606393430000|2020-11-26 12:23:50|4647.9|4647.9|4652.28|4652.28|4652.28|4652.28|4647.9|4647.9|0
1606393440000|2020-11-26 12:24:00|4651.79|4651.79|4652.01|4652.01|4652.01|4652.01|4651.79|4651.79|0
1606393450000|2020-11-26 12:24:10|4652.45|4652.45|4652.48|4652.48|4652.69|4652.69|4652.45|4652.45|0
1606393460000|2020-11-26 12:24:20|4653.01|4653.01|4653.08|4653.08|4653.3|4653.3|4653.01|4653.01|0
1606393470000|2020-11-26 12:24:30|4652.6|4652.6|4652.36|4652.36|4652.6|4652.6|4652.36|4652.36|0
1606393480000|2020-11-26 12:24:40|4652.37|4652.37|4652.36|4652.36|4652.37|4652.37|4652.36|4652.36|0
1606393510000|2020-11-26 12:25:10|4651.92|4651.92|4649.24|4649.24|4651.92|4651.92|4649|4649|0
1606393520000|2020-11-26 12:25:20|4649.68|4649.68|4650.75|4650.75|4650.75|4650.75|4649.68|4649.68|0
1606393550000|2020-11-26 12:25:50|4651.19|4651.19|4652.21|4652.21|4652.21|4652.21|4650.97|4650.97|0
1606393560000|2020-11-26 12:26:00|4652.2|4652.2|4653.28|4653.28|4653.28|4653.28|4652.2|4652.2|0
1606393570000|2020-11-26 12:26:10|4653.26|4653.26|4653.25|4653.25|4653.26|4653.26|4653.25|4653.25|0
1606393580000|2020-11-26 12:26:20|4653.91|4653.91|4653.91|4653.91|4653.91|4653.91|4653.91|4653.91|0
1606393600000|2020-11-26 12:26:40|4654.15|4654.15|4654.15|4654.15|4654.15|4654.15|4654.15|4654.15|0
1606393620000|2020-11-26 12:27:00|4653.67|4653.67|4653.16|4653.16|4653.67|4653.67|4653.16|4653.16|0
1606393640000|2020-11-26 12:27:20|4652.57|4652.57|4652.13|4652.13|4652.57|4652.57|4652.13|4652.13|0
1606393650000|2020-11-26 12:27:30|4651.89|4651.89|4652.35|4652.35|4652.59|4652.59|4651.89|4651.89|0
1606393660000|2020-11-26 12:27:40|4652.59|4652.59|4654.15|4654.15|4654.15|4654.15|4652.59|4652.59|0
1606393690000|2020-11-26 12:28:10|4654.64|4654.64|4654.34|4654.34|4654.64|4654.64|4654.34|4654.34|0
1606393710000|2020-11-26 12:28:30|4654.64|4654.64|4654.64|4654.64|4654.64|4654.64|4654.64|4654.64|0
1606393720000|2020-11-26 12:28:40|4654.34|4654.34|4654.05|4654.05|4654.34|4654.34|4654.05|4654.05|0
1606393740000|2020-11-26 12:29:00|4653.47|4653.47|4651.77|4651.77|4653.47|4653.47|4651.77|4651.77|0
1606393750000|2020-11-26 12:29:10|4651.47|4651.47|4651.47|4651.47|4651.47|4651.47|4651.47|4651.47|0
1606393760000|2020-11-26 12:29:20|4650.99|4650.99|4650.99|4650.99|4650.99|4650.99|4650.99|4650.99|0
1606393770000|2020-11-26 12:29:30|4650.77|4650.77|4650.48|4650.48|4650.77|4650.77|4650.48|4650.48|0
1606393790000|2020-11-26 12:29:50|4650.77|4650.77|4651.35|4651.35|4651.35|4651.35|4650.77|4650.77|0
1606393800000|2020-11-26 12:30:00|4652.32|4652.32|4652.08|4652.08|4652.32|4652.32|4652.08|4652.08|0
1606393810000|2020-11-26 12:30:10|4652.3|4652.3|4652.06|4652.06|4652.3|4652.3|4652.06|4652.06|0
1606393840000|2020-11-26 12:30:40|4652.08|4652.08|4652.08|4652.08|4652.08|4652.08|4652.08|4652.08|0
1606393850000|2020-11-26 12:30:50|4651.79|4651.79|4652.08|4652.08|4652.08|4652.08|4651.79|4651.79|0
1606393860000|2020-11-26 12:31:00|4652.1|4652.1|4652.08|4652.08|4652.1|4652.1|4652.08|4652.08|0
1606393870000|2020-11-26 12:31:10|4652.37|4652.37|4652.67|4652.67|4652.69|4652.69|4652.37|4652.37|0
1606393890000|2020-11-26 12:31:30|4652.45|4652.45|4652.45|4652.45|4652.45|4652.45|4652.45|4652.45|0
1606393900000|2020-11-26 12:31:40|4652.44|4652.44|4652.44|4652.44|4652.44|4652.44|4652.44|4652.44|0
1606393910000|2020-11-26 12:31:50|4652.74|4652.74|4652.74|4652.74|4652.74|4652.74|4652.74|4652.74|0
1606393920000|2020-11-26 12:32:00|4652.98|4652.98|4652.98|4652.98|4652.98|4652.98|4652.98|4652.98|0
1606393930000|2020-11-26 12:32:10|4652.68|4652.68|4652.4|4652.4|4652.7|4652.7|4652.4|4652.4|0
1606393950000|2020-11-26 12:32:30|4651.43|4651.43|4651.43|4651.43|4651.43|4651.43|4651.43|4651.43|0
1606393980000|2020-11-26 12:33:00|4650.31|4650.31|4649.94|4649.94|4650.53|4650.53|4649.94|4649.94|0
1606393990000|2020-11-26 12:33:10|4649.65|4649.65|4649.65|4649.65|4649.65|4649.65|4649.65|4649.65|0
1606394010000|2020-11-26 12:33:30|4649.16|4649.16|4649.16|4649.16|4649.16|4649.16|4649.16|4649.16|0
1606394060000|2020-11-26 12:34:20|4648.58|4648.58|4648.58|4648.58|4648.58|4648.58|4648.58|4648.58|0
1606394070000|2020-11-26 12:34:30|4648.87|4648.87|4648.87|4648.87|4648.87|4648.87|4648.87|4648.87|0
1606394080000|2020-11-26 12:34:40|4648.83|4648.83|4648.83|4648.83|4648.83|4648.83|4648.83|4648.83|0
1606394090000|2020-11-26 12:34:50|4649.07|4649.07|4649.07|4649.07|4649.07|4649.07|4649.07|4649.07|0
1606394100000|2020-11-26 12:35:00|4648.59|4648.59|4648.59|4648.59|4648.59|4648.59|4648.59|4648.59|0
1606394110000|2020-11-26 12:35:10|4648.15|4648.15|4646.59|4646.59|4648.15|4648.15|4646.45|4646.45|0
1606394120000|2020-11-26 12:35:20|4647.86|4647.86|4647.86|4647.86|4647.86|4647.86|4647.86|4647.86|0
1606394130000|2020-11-26 12:35:30|4647.13|4647.13|4647.37|4647.37|4647.37|4647.37|4646.69|4646.69|0
1606394150000|2020-11-26 12:35:50|4647.03|4647.03|4647.27|4647.27|4647.27|4647.27|4647.03|4647.03|0
1606394160000|2020-11-26 12:36:00|4647.03|4647.03|4647.32|4647.32|4647.32|4647.32|4647.03|4647.03|0
1606394170000|2020-11-26 12:36:10|4647.62|4647.62|4647.62|4647.62|4647.62|4647.62|4647.62|4647.62|0
1606394190000|2020-11-26 12:36:30|4647.63|4647.63|4647.87|4647.87|4647.87|4647.87|4647.63|4647.63|0
1606394200000|2020-11-26 12:36:40|4648.4|4648.4|4648.36|4648.36|4648.84|4648.84|4648.36|4648.36|0
1606394210000|2020-11-26 12:36:50|4647.68|4647.68|4646.78|4646.78|4647.68|4647.68|4646.56|4646.56|0
1606394230000|2020-11-26 12:37:10|4647.02|4647.02|4647.02|4647.02|4647.02|4647.02|4647.02|4647.02|0
1606394240000|2020-11-26 12:37:20|4647.01|4647.01|4647.04|4647.04|4647.04|4647.04|4647.01|4647.01|0
1606394270000|2020-11-26 12:37:50|4647.62|4647.62|4648.21|4648.21|4648.21|4648.21|4647.62|4647.62|0
1606394300000|2020-11-26 12:38:20|4647.17|4647.17|4647.38|4647.38|4647.38|4647.38|4647.17|4647.17|0
1606394310000|2020-11-26 12:38:30|4647.17|4647.17|4647.63|4647.63|4647.63|4647.63|4647.17|4647.17|0
1606394350000|2020-11-26 12:39:10|4647.64|4647.64|4647.62|4647.62|4647.64|4647.64|4647.62|4647.62|0
1606394360000|2020-11-26 12:39:20|4647.65|4647.65|4647.59|4647.59|4647.65|4647.65|4647.57|4647.57|0
1606394370000|2020-11-26 12:39:30|4647.3|4647.3|4647.29|4647.29|4647.3|4647.3|4647.29|4647.29|0
1606394380000|2020-11-26 12:39:40|4647.53|4647.53|4648.28|4648.28|4648.28|4648.28|4647.53|4647.53|0
1606394410000|2020-11-26 12:40:10|4649.6|4649.6|4651.21|4651.21|4651.5|4651.5|4649.6|4649.6|0
1606394420000|2020-11-26 12:40:20|4651.45|4651.45|4651.45|4651.45|4651.45|4651.45|4651.45|4651.45|0
1606394430000|2020-11-26 12:40:30|4651.74|4651.74|4651.74|4651.74|4651.74|4651.74|4651.74|4651.74|0
1606394450000|2020-11-26 12:40:50|4652.04|4652.04|4652.04|4652.04|4652.04|4652.04|4652.04|4652.04|0
1606394460000|2020-11-26 12:41:00|4652.69|4652.69|4653.15|4653.15|4653.15|4653.15|4652.69|4652.69|0
1606394470000|2020-11-26 12:41:10|4654.33|4654.33|4654.03|4654.03|4654.33|4654.33|4654.03|4654.03|0
1606394480000|2020-11-26 12:41:20|4654.28|4654.28|4654.29|4654.29|4654.51|4654.51|4654.28|4654.28|0
1606394490000|2020-11-26 12:41:30|4654.58|4654.58|4655.07|4655.07|4655.07|4655.07|4654.58|4654.58|0
1606394500000|2020-11-26 12:41:40|4654.58|4654.58|4654.58|4654.58|4654.58|4654.58|4654.58|4654.58|0
1606394530000|2020-11-26 12:42:10|4654.8|4654.8|4655.09|4655.09|4655.09|4655.09|4654.8|4654.8|0
1606394550000|2020-11-26 12:42:30|4655.11|4655.11|4655.11|4655.11|4655.11|4655.11|4655.11|4655.11|0
1606394560000|2020-11-26 12:42:40|4654.52|4654.52|4654.52|4654.52|4654.52|4654.52|4654.52|4654.52|0
1606394580000|2020-11-26 12:43:00|4654.54|4654.54|4654.54|4654.54|4654.54|4654.54|4654.54|4654.54|0
1606394590000|2020-11-26 12:43:10|4653.95|4653.95|4653.95|4653.95|4653.95|4653.95|4653.95|4653.95|0
1606394610000|2020-11-26 12:43:30|4653.96|4653.96|4653.94|4653.94|4653.96|4653.96|4653.94|4653.94|0
1606394620000|2020-11-26 12:43:40|4653.96|4653.96|4653.96|4653.96|4653.96|4653.96|4653.96|4653.96|0
1606394630000|2020-11-26 12:43:50|4653.67|4653.67|4652.77|4652.77|4653.67|4653.67|4652.77|4652.77|0
1606394640000|2020-11-26 12:44:00|4651.6|4651.6|4650.67|4650.67|4651.6|4651.6|4650.43|4650.43|0
1606394650000|2020-11-26 12:44:10|4650.38|4650.38|4650.38|4650.38|4650.38|4650.38|4650.38|4650.38|0
1606394660000|2020-11-26 12:44:20|4650.09|4650.09|4650.09|4650.09|4650.09|4650.09|4650.09|4650.09|0
1606394670000|2020-11-26 12:44:30|4650.11|4650.11|4650.11|4650.11|4650.11|4650.11|4650.11|4650.11|0
1606394700000|2020-11-26 12:45:00|4650.16|4650.16|4650.16|4650.16|4650.16|4650.16|4650.16|4650.16|0
1606394710000|2020-11-26 12:45:10|4650.38|4650.38|4650.14|4650.14|4650.38|4650.38|4650.14|4650.14|0
1606394740000|2020-11-26 12:45:40|4650.11|4650.11|4649.46|4649.46|4650.11|4650.11|4649.46|4649.46|0
1606394750000|2020-11-26 12:45:50|4649.16|4649.16|4649.16|4649.16|4649.16|4649.16|4649.16|4649.16|0
1606394770000|2020-11-26 12:46:10|4649.15|4649.15|4649.15|4649.15|4649.15|4649.15|4649.15|4649.15|0
1606394780000|2020-11-26 12:46:20|4648.42|4648.42|4648.2|4648.2|4648.42|4648.42|4648.2|4648.2|0
1606394790000|2020-11-26 12:46:30|4648.5|4648.5|4648.79|4648.79|4648.79|4648.79|4648.5|4648.5|0
1606394800000|2020-11-26 12:46:40|4648.5|4648.5|4648.5|4648.5|4648.5|4648.5|4648.5|4648.5|0
1606394810000|2020-11-26 12:46:50|4648.2|4648.2|4648.2|4648.2|4648.2|4648.2|4648.2|4648.2|0
1606394820000|2020-11-26 12:47:00|4647.98|4647.98|4648.2|4648.2|4648.2|4648.2|4647.98|4647.98|0
1606394830000|2020-11-26 12:47:10|4647.67|4647.67|4648.15|4648.15|4648.15|4648.15|4647.67|4647.67|0
1606394850000|2020-11-26 12:47:30|4648.37|4648.37|4648.67|4648.67|4648.67|4648.67|4648.37|4648.37|0
1606394860000|2020-11-26 12:47:40|4647.74|4647.74|4647.74|4647.74|4647.96|4647.96|4647.74|4647.74|0
1606394870000|2020-11-26 12:47:50|4648.18|4648.18|4648.67|4648.67|4648.67|4648.67|4648.18|4648.18|0
1606394890000|2020-11-26 12:48:10|4648.37|4648.37|4648.37|4648.37|4648.37|4648.37|4648.37|4648.37|0
1606394900000|2020-11-26 12:48:20|4648.13|4648.13|4647.91|4647.91|4648.13|4648.13|4647.67|4647.67|0
1606394910000|2020-11-26 12:48:30|4647.67|4647.67|4647.62|4647.62|4647.91|4647.91|4647.62|4647.62|0
1606394920000|2020-11-26 12:48:40|4647.4|4647.4|4647.4|4647.4|4647.4|4647.4|4647.4|4647.4|0
1606394950000|2020-11-26 12:49:10|4646.91|4646.91|4646.11|4646.11|4646.91|4646.91|4646.11|4646.11|0
1606394970000|2020-11-26 12:49:30|4645.62|4645.62|4645.19|4645.19|4645.62|4645.62|4645.19|4645.19|0
1606394990000|2020-11-26 12:49:50|4644.94|4644.94|4644.94|4644.94|4644.94|4644.94|4644.94|4644.94|0
1606395000000|2020-11-26 12:50:00|4645.19|4645.19|4645.43|4645.43|4645.43|4645.43|4645.19|4645.19|0
1606395040000|2020-11-26 12:50:40|4645.19|4645.19|4644.72|4644.72|4645.19|4645.19|4644.72|4644.72|0
1606395070000|2020-11-26 12:51:10|4645.4|4645.4|4646.3|4646.3|4646.3|4646.3|4645.4|4645.4|0
1606395080000|2020-11-26 12:51:20|4645.86|4645.86|4646.78|4646.78|4646.78|4646.78|4645.64|4645.64|0
1606395090000|2020-11-26 12:51:30|4646.56|4646.56|4647.85|4647.85|4647.85|4647.85|4646.56|4646.56|0
1606395100000|2020-11-26 12:51:40|4647.61|4647.61|4647.61|4647.61|4647.61|4647.61|4647.61|4647.61|0
1606395120000|2020-11-26 12:52:00|4648.07|4648.07|4647.61|4647.61|4648.07|4648.07|4647.61|4647.61|0
1606395130000|2020-11-26 12:52:10|4647.72|4647.72|4647.72|4647.72|4647.72|4647.72|4647.72|4647.72|0
1606395150000|2020-11-26 12:52:30|4647.19|4647.19|4647.19|4647.19|4647.19|4647.19|4646.97|4646.97|0
1606395170000|2020-11-26 12:52:50|4648.19|4648.19|4648.48|4648.48|4648.48|4648.48|4648.19|4648.19|0
1606395210000|2020-11-26 12:53:30|4649.21|4649.21|4650.04|4650.04|4650.33|4650.33|4649.21|4649.21|0
1606395220000|2020-11-26 12:53:40|4650.76|4650.76|4650.76|4650.76|4650.76|4650.76|4650.76|4650.76|0
1606395230000|2020-11-26 12:53:50|4650.7|4650.7|4651.13|4651.13|4651.13|4651.13|4650.7|4650.7|0
1606395250000|2020-11-26 12:54:10|4651.12|4651.12|4649.9|4649.9|4651.12|4651.12|4649.9|4649.9|0
1606395260000|2020-11-26 12:54:20|4649.66|4649.66|4649.66|4649.66|4649.66|4649.66|4649.66|4649.66|0
1606395270000|2020-11-26 12:54:30|4649.37|4649.37|4648.17|4648.17|4649.37|4649.37|4648.17|4648.17|0
1606395280000|2020-11-26 12:54:40|4648.9|4648.9|4648.9|4648.9|4648.9|4648.9|4648.9|4648.9|0
1606395290000|2020-11-26 12:54:50|4649.15|4649.15|4649.07|4649.07|4649.15|4649.15|4648.85|4648.85|0
1606395300000|2020-11-26 12:55:00|4649.32|4649.32|4648.17|4648.17|4649.32|4649.32|4648.17|4648.17|0
1606395330000|2020-11-26 12:55:30|4649.1|4649.1|4649.06|4649.06|4649.1|4649.1|4649.06|4649.06|0
1606395340000|2020-11-26 12:55:40|4649.28|4649.28|4649.52|4649.52|4649.52|4649.52|4649.28|4649.28|0
1606395350000|2020-11-26 12:55:50|4649.76|4649.76|4649.76|4649.76|4649.76|4649.76|4649.76|4649.76|0
1606395360000|2020-11-26 12:56:00|4649.52|4649.52|4649.52|4649.52|4649.52|4649.52|4649.52|4649.52|0
1606395370000|2020-11-26 12:56:10|4649.53|4649.53|4649.75|4649.75|4649.75|4649.75|4649.53|4649.53|0
1606395380000|2020-11-26 12:56:20|4650.51|4650.51|4650.52|4650.52|4650.52|4650.52|4650.51|4650.51|0
1606395390000|2020-11-26 12:56:30|4650.82|4650.82|4651.42|4651.42|4651.42|4651.42|4650.82|4650.82|0
1606395410000|2020-11-26 12:56:50|4651.37|4651.37|4650.37|4650.37|4651.37|4651.37|4650.37|4650.37|0
1606395420000|2020-11-26 12:57:00|4650.13|4650.13|4649.4|4649.4|4650.13|4650.13|4649.4|4649.4|0
1606395430000|2020-11-26 12:57:10|4649.11|4649.11|4649.57|4649.57|4649.57|4649.57|4648.89|4648.89|0
1606395440000|2020-11-26 12:57:20|4649.33|4649.33|4649.86|4649.86|4649.86|4649.86|4649.33|4649.33|0
1606395460000|2020-11-26 12:57:40|4650.11|4650.11|4650.57|4650.57|4650.57|4650.57|4650.11|4650.11|0
1606395470000|2020-11-26 12:57:50|4648.92|4648.92|4649.86|4649.86|4649.86|4649.86|4648.92|4648.92|0
1606395500000|2020-11-26 12:58:20|4649.57|4649.57|4649.57|4649.57|4649.57|4649.57|4649.57|4649.57|0
1606395510000|2020-11-26 12:58:30|4649.58|4649.58|4648.22|4648.22|4649.58|4649.58|4647.98|4647.98|0
1606395520000|2020-11-26 12:58:40|4648.21|4648.21|4648.21|4648.21|4648.21|4648.21|4648.21|4648.21|0
1606395540000|2020-11-26 12:59:00|4647.92|4647.92|4647.62|4647.62|4647.92|4647.92|4647.62|4647.62|0
1606395550000|2020-11-26 12:59:10|4647.92|4647.92|4647.92|4647.92|4647.92|4647.92|4647.92|4647.92|0
1606395560000|2020-11-26 12:59:20|4647.7|4647.7|4647.4|4647.4|4647.7|4647.7|4647.4|4647.4|0
1606395570000|2020-11-26 12:59:30|4647.62|4647.62|4647.62|4647.62|4647.62|4647.62|4647.62|4647.62|0
1606395590000|2020-11-26 12:59:50|4647.63|4647.63|4647.63|4647.63|4647.63|4647.63|4647.63|4647.63|0
1606395600000|2020-11-26 13:00:00|4647.92|4647.92|4647.63|4647.63|4647.92|4647.92|4647.63|4647.63|0
1606395610000|2020-11-26 13:00:10|4647.87|4647.87|4648.09|4648.09|4648.09|4648.09|4647.87|4647.87|0
1606395620000|2020-11-26 13:00:20|4648.07|4648.07|4648.07|4648.07|4648.07|4648.07|4648.07|4648.07|0
1606395630000|2020-11-26 13:00:30|4648.06|4648.06|4648.06|4648.06|4648.06|4648.06|4648.06|4648.06|0
1606395640000|2020-11-26 13:00:40|4647.85|4647.85|4647.59|4647.59|4647.85|4647.85|4647.38|4647.38|0
1606395660000|2020-11-26 13:01:00|4647.37|4647.37|4647.37|4647.37|4647.59|4647.59|4647.37|4647.37|0
1606395680000|2020-11-26 13:01:20|4647.59|4647.59|4647.59|4647.59|4647.59|4647.59|4647.59|4647.59|0
1606395710000|2020-11-26 13:01:50|4647.83|4647.83|4648.05|4648.05|4648.05|4648.05|4647.83|4647.83|0
1606395720000|2020-11-26 13:02:00|4648.93|4648.93|4648.85|4648.85|4649.15|4649.15|4648.85|4648.85|0
1606395730000|2020-11-26 13:02:10|4649.09|4649.09|4649.39|4649.39|4649.39|4649.39|4649.09|4649.09|0
1606395740000|2020-11-26 13:02:20|4649.97|4649.97|4649.97|4649.97|4649.97|4649.97|4649.97|4649.97|0
1606395750000|2020-11-26 13:02:30|4650.22|4650.22|4650.51|4650.51|4650.51|4650.51|4650.22|4650.22|0
1606395770000|2020-11-26 13:02:50|4649.75|4649.75|4649.75|4649.75|4649.75|4649.75|4649.75|4649.75|0
1606395830000|2020-11-26 13:03:50|4648.95|4648.95|4648.95|4648.95|4648.95|4648.95|4648.95|4648.95|0
1606395840000|2020-11-26 13:04:00|4648.97|4648.97|4648.67|4648.67|4648.97|4648.97|4648.67|4648.67|0
1606395860000|2020-11-26 13:04:20|4647.97|4647.97|4647.6|4647.6|4648.19|4648.19|4647.6|4647.6|0
1606395900000|2020-11-26 13:05:00|4647.65|4647.65|4648.21|4648.21|4648.21|4648.21|4647.65|4647.65|0
1606395910000|2020-11-26 13:05:10|4648.17|4648.17|4647.28|4647.28|4648.17|4648.17|4647|4647|0
1606395920000|2020-11-26 13:05:20|4647.06|4647.06|4646.72|4646.72|4647.28|4647.28|4646.3|4646.3|0
1606395930000|2020-11-26 13:05:30|4646.48|4646.48|4646.48|4646.48|4646.48|4646.48|4646.48|4646.48|0
1606395940000|2020-11-26 13:05:40|4646.24|4646.24|4646.26|4646.26|4646.34|4646.34|4646.24|4646.24|0
1606395950000|2020-11-26 13:05:50|4645.6|4645.6|4646.74|4646.74|4646.74|4646.74|4645.6|4645.6|0
1606395960000|2020-11-26 13:06:00|4646.5|4646.5|4646.5|4646.5|4646.5|4646.5|4646.5|4646.5|0
1606395970000|2020-11-26 13:06:10|4646.79|4646.79|4647.03|4647.03|4647.03|4647.03|4646.6|4646.6|0
1606395980000|2020-11-26 13:06:20|4647.28|4647.28|4645.34|4645.34|4647.28|4647.28|4645.34|4645.34|0
1606395990000|2020-11-26 13:06:30|4645.09|4645.09|4644.41|4644.41|4645.09|4645.09|4644.41|4644.41|0
1606396020000|2020-11-26 13:07:00|4644.65|4644.65|4644.9|4644.9|4644.9|4644.9|4644.44|4644.44|0
1606396030000|2020-11-26 13:07:10|4645.65|4645.65|4645.65|4645.65|4645.65|4645.65|4645.65|4645.65|0
1606396050000|2020-11-26 13:07:30|4645.94|4645.94|4645.94|4645.94|4645.94|4645.94|4645.94|4645.94|0
1606396060000|2020-11-26 13:07:40|4646.6|4646.6|4648.03|4648.03|4648.03|4648.03|4646.6|4646.6|0
1606396070000|2020-11-26 13:07:50|4647.79|4647.79|4647.55|4647.55|4647.79|4647.79|4647.55|4647.55|0
1606396080000|2020-11-26 13:08:00|4648.72|4648.72|4648.72|4648.72|4648.72|4648.72|4648.72|4648.72|0
1606396090000|2020-11-26 13:08:10|4648.96|4648.96|4648.96|4648.96|4648.96|4648.96|4648.96|4648.96|0
1606396100000|2020-11-26 13:08:20|4649.21|4649.21|4649.21|4649.21|4649.21|4649.21|4649.21|4649.21|0
1606396150000|2020-11-26 13:09:10|4648.72|4648.72|4647.92|4647.92|4648.72|4648.72|4647.92|4647.92|0
1606396160000|2020-11-26 13:09:20|4646.75|4646.75|4646.75|4646.75|4646.75|4646.75|4646.75|4646.75|0
1606396180000|2020-11-26 13:09:40|4646.99|4646.99|4646.77|4646.77|4646.99|4646.99|4646.77|4646.77|0
1606396190000|2020-11-26 13:09:50|4646.99|4646.99|4645.41|4645.41|4646.99|4646.99|4645.41|4645.41|0
1606396200000|2020-11-26 13:10:00|4644.82|4644.82|4643.22|4643.22|4644.82|4644.82|4642.98|4642.98|0
1606396210000|2020-11-26 13:10:10|4643.44|4643.44|4643.68|4643.68|4643.68|4643.68|4643.44|4643.44|0
1606396220000|2020-11-26 13:10:20|4643.92|4643.92|4643.68|4643.68|4643.92|4643.92|4643.68|4643.68|0
1606396230000|2020-11-26 13:10:30|4643.39|4643.39|4643.36|4643.36|4643.39|4643.39|4642.85|4642.85|0
1606396250000|2020-11-26 13:10:50|4643.07|4643.07|4643.36|4643.36|4643.36|4643.36|4643.07|4643.07|0
1606396260000|2020-11-26 13:11:00|4642.93|4642.93|4643.15|4643.15|4643.15|4643.15|4642.93|4642.93|0
1606396270000|2020-11-26 13:11:10|4643.73|4643.73|4643.97|4643.97|4644.22|4644.22|4643.73|4643.73|0
1606396280000|2020-11-26 13:11:20|4643.68|4643.68|4643.44|4643.44|4643.68|4643.68|4643.44|4643.44|0
1606396300000|2020-11-26 13:11:40|4641.78|4641.78|4641.78|4641.78|4641.78|4641.78|4641.78|4641.78|0
1606396310000|2020-11-26 13:11:50|4642|4642|4641.01|4641.01|4642|4642|4641.01|4641.01|0
1606396320000|2020-11-26 13:12:00|4641.3|4641.3|4641.01|4641.01|4641.3|4641.3|4641.01|4641.01|0
1606396330000|2020-11-26 13:12:10|4641.3|4641.3|4641.54|4641.54|4641.54|4641.54|4641.3|4641.3|0
1606396340000|2020-11-26 13:12:20|4641.84|4641.84|4642.13|4642.13|4642.13|4642.13|4641.84|4641.84|0
1606396350000|2020-11-26 13:12:30|4641.11|4641.11|4641.13|4641.13|4641.13|4641.13|4640.89|4640.89|0
1606396370000|2020-11-26 13:12:50|4640.65|4640.65|4640.65|4640.65|4640.65|4640.65|4640.65|4640.65|0
1606396400000|2020-11-26 13:13:20|4641.47|4641.47|4642.86|4642.86|4642.86|4642.86|4641.47|4641.47|0
1606396420000|2020-11-26 13:13:40|4643.15|4643.15|4643.59|4643.59|4643.59|4643.59|4643.15|4643.15|0
1606396440000|2020-11-26 13:14:00|4644.18|4644.18|4643.88|4643.88|4644.18|4644.18|4643.88|4643.88|0
1606396460000|2020-11-26 13:14:20|4644.18|4644.18|4644.83|4644.83|4644.83|4644.83|4644.18|4644.18|0
1606396470000|2020-11-26 13:14:30|4644.75|4644.75|4644.73|4644.73|4644.75|4644.75|4644.73|4644.73|0
1606396480000|2020-11-26 13:14:40|4644.81|4644.81|4645.69|4645.69|4645.69|4645.69|4644.81|4644.81|0
1606396490000|2020-11-26 13:14:50|4646.12|4646.12|4649.55|4649.55|4649.55|4649.55|4646.12|4646.12|0
1606396500000|2020-11-26 13:15:00|4650.21|4650.21|4649.79|4649.79|4651.11|4651.11|4649.54|4649.54|0
1606396520000|2020-11-26 13:15:20|4650.23|4650.23|4650.23|4650.23|4650.23|4650.23|4650.23|4650.23|0
1606396530000|2020-11-26 13:15:30|4650.24|4650.24|4650.24|4650.24|4650.24|4650.24|4650.24|4650.24|0
1606396540000|2020-11-26 13:15:40|4650.46|4650.46|4650.46|4650.46|4650.46|4650.46|4650.46|4650.46|0
1606396550000|2020-11-26 13:15:50|4649.71|4649.71|4649.49|4649.49|4649.71|4649.71|4649.49|4649.49|0
1606396560000|2020-11-26 13:16:00|4649.73|4649.73|4650.04|4650.04|4650.04|4650.04|4649.73|4649.73|0
1606396580000|2020-11-26 13:16:20|4650.26|4650.26|4649.73|4649.73|4650.26|4650.26|4649.73|4649.73|0
1606396590000|2020-11-26 13:16:30|4649.29|4649.29|4649.29|4649.29|4649.29|4649.29|4649.29|4649.29|0
1606396600000|2020-11-26 13:16:40|4649.05|4649.05|4649.29|4649.29|4649.29|4649.29|4649.05|4649.05|0
1606396610000|2020-11-26 13:16:50|4649.73|4649.73|4648.71|4648.71|4649.73|4649.73|4648.71|4648.71|0
1606396620000|2020-11-26 13:17:00|4649|4649|4649|4649|4649|4649|4649|4649|0
1606396640000|2020-11-26 13:17:20|4648.52|4648.52|4647.42|4647.42|4648.52|4648.52|4647.42|4647.42|0
1606396650000|2020-11-26 13:17:30|4646.89|4646.89|4646.62|4646.62|4646.91|4646.91|4646.62|4646.62|0
1606396680000|2020-11-26 13:18:00|4647.2|4647.2|4647.2|4647.2|4647.2|4647.2|4647.2|4647.2|0
1606396690000|2020-11-26 13:18:10|4645.99|4645.99|4645.74|4645.74|4645.99|4645.99|4645.74|4645.74|0
1606396720000|2020-11-26 13:18:40|4645.45|4645.45|4644.31|4644.31|4645.45|4645.45|4644.31|4644.31|0
1606396730000|2020-11-26 13:18:50|4644.53|4644.53|4644.53|4644.53|4644.53|4644.53|4644.53|4644.53|0
1606396750000|2020-11-26 13:19:10|4644.04|4644.04|4643.24|4643.24|4644.04|4644.04|4643.24|4643.24|0
1606396760000|2020-11-26 13:19:20|4642.51|4642.51|4642.51|4642.51|4642.51|4642.51|4642.51|4642.51|0
1606396770000|2020-11-26 13:19:30|4642.27|4642.27|4642.27|4642.27|4642.27|4642.27|4642.27|4642.27|0
1606396790000|2020-11-26 13:19:50|4642.75|4642.75|4642.75|4642.75|4642.75|4642.75|4642.75|4642.75|0
1606396800000|2020-11-26 13:20:00|4643|4643|4642.78|4642.78|4643|4643|4642.56|4642.56|0
1606396830000|2020-11-26 13:20:30|4643.22|4643.22|4643.22|4643.22|4643.22|4643.22|4643.22|4643.22|0
1606396840000|2020-11-26 13:20:40|4643.46|4643.46|4645.18|4645.18|4645.18|4645.18|4643.24|4643.24|0
1606396850000|2020-11-26 13:20:50|4645.4|4645.4|4644.67|4644.67|4645.4|4645.4|4644.67|4644.67|0
1606396860000|2020-11-26 13:21:00|4644.45|4644.45|4644.23|4644.23|4644.45|4644.45|4644.21|4644.21|0
1606396870000|2020-11-26 13:21:10|4644.45|4644.45|4644.67|4644.67|4644.67|4644.67|4644.45|4644.45|0
1606396890000|2020-11-26 13:21:30|4645.13|4645.13|4646.18|4646.18|4646.18|4646.18|4645.13|4645.13|0
1606396900000|2020-11-26 13:21:40|4645.64|4645.64|4645.64|4645.64|4645.64|4645.64|4645.64|4645.64|0
1606396910000|2020-11-26 13:21:50|4646.08|4646.08|4646.16|4646.16|4646.16|4646.16|4646.08|4646.08|0
1606396920000|2020-11-26 13:22:00|4646.13|4646.13|4646.21|4646.21|4646.61|4646.61|4646.13|4646.13|0
1606396930000|2020-11-26 13:22:10|4646.65|4646.65|4646.65|4646.65|4646.65|4646.65|4646.65|4646.65|0
1606396940000|2020-11-26 13:22:20|4646.21|4646.21|4645.67|4645.67|4646.21|4646.21|4645.67|4645.67|0
1606396970000|2020-11-26 13:22:50|4645.97|4645.97|4647.59|4647.59|4647.59|4647.59|4645.97|4645.97|0
1606396980000|2020-11-26 13:23:00|4647.35|4647.35|4647.35|4647.35|4647.35|4647.35|4647.35|4647.35|0
1606396990000|2020-11-26 13:23:10|4647.94|4647.94|4647.94|4647.94|4647.94|4647.94|4647.94|4647.94|0
1606397000000|2020-11-26 13:23:20|4647.96|4647.96|4647.61|4647.61|4647.96|4647.96|4647.61|4647.61|0
1606397030000|2020-11-26 13:23:50|4647.57|4647.57|4647.57|4647.57|4647.57|4647.57|4647.57|4647.57|0
1606397040000|2020-11-26 13:24:00|4647.86|4647.86|4647.43|4647.43|4647.89|4647.89|4647.43|4647.43|0
1606397050000|2020-11-26 13:24:10|4647.14|4647.14|4646.7|4646.7|4647.14|4647.14|4646.7|4646.7|0
1606397060000|2020-11-26 13:24:20|4646.68|4646.68|4645.2|4645.2|4646.68|4646.68|4645.2|4645.2|0
1606397070000|2020-11-26 13:24:30|4644.9|4644.9|4644.9|4644.9|4644.9|4644.9|4644.9|4644.9|0
1606397090000|2020-11-26 13:24:50|4644.68|4644.68|4645.46|4645.46|4645.68|4645.68|4644.68|4644.68|0
1606397110000|2020-11-26 13:25:10|4645.75|4645.75|4645.75|4645.75|4645.75|4645.75|4645.75|4645.75|0
1606397120000|2020-11-26 13:25:20|4645.46|4645.46|4645.44|4645.44|4645.9|4645.9|4645.44|4645.44|0
1606397130000|2020-11-26 13:25:30|4645.88|4645.88|4645.88|4645.88|4645.88|4645.88|4645.88|4645.88|0
1606397140000|2020-11-26 13:25:40|4646.46|4646.46|4646.46|4646.46|4646.46|4646.46|4646.46|4646.46|0
1606397150000|2020-11-26 13:25:50|4646.95|4646.95|4647.41|4647.41|4647.49|4647.49|4646.95|4646.95|0
1606397170000|2020-11-26 13:26:10|4647.46|4647.46|4646.19|4646.19|4647.46|4647.46|4646.19|4646.19|0
1606397190000|2020-11-26 13:26:30|4645.71|4645.71|4645.95|4645.95|4645.95|4645.95|4645.71|4645.71|0
1606397220000|2020-11-26 13:27:00|4646.24|4646.24|4645.88|4645.88|4646.24|4646.24|4645.44|4645.44|0
1606397230000|2020-11-26 13:27:10|4646.12|4646.12|4646.08|4646.08|4646.41|4646.41|4646.08|4646.08|0
1606397240000|2020-11-26 13:27:20|4646.32|4646.32|4646.32|4646.32|4646.32|4646.32|4646.32|4646.32|0
1606397250000|2020-11-26 13:27:30|4646.91|4646.91|4649.22|4649.22|4649.22|4649.22|4646.91|4646.91|0
1606397260000|2020-11-26 13:27:40|4649.51|4649.51|4650.26|4650.26|4650.48|4650.48|4649.51|4649.51|0
1606397270000|2020-11-26 13:27:50|4649.97|4649.97|4649.49|4649.49|4649.97|4649.97|4649.49|4649.49|0
1606397290000|2020-11-26 13:28:10|4650.95|4650.95|4651.54|4651.54|4651.54|4651.54|4650.95|4650.95|0
1606397310000|2020-11-26 13:28:30|4652.26|4652.26|4652.26|4652.26|4652.26|4652.26|4652.26|4652.26|0
1606397320000|2020-11-26 13:28:40|4652.19|4652.19|4651.95|4651.95|4652.19|4652.19|4651.7|4651.7|0
1606397330000|2020-11-26 13:28:50|4651.65|4651.65|4651.73|4651.73|4651.73|4651.73|4651.43|4651.43|0
1606397340000|2020-11-26 13:29:00|4651.71|4651.71|4651.71|4651.71|4651.71|4651.71|4651.71|4651.71|0
1606397370000|2020-11-26 13:29:30|4651.72|4651.72|4651.72|4651.72|4651.72|4651.72|4651.72|4651.72|0
1606397380000|2020-11-26 13:29:40|4651.19|4651.19|4650.97|4650.97|4651.19|4651.19|4650.97|4650.97|0
1606397430000|2020-11-26 13:30:30|4650.75|4650.75|4650.75|4650.75|4650.75|4650.75|4650.75|4650.75|0
1606397450000|2020-11-26 13:30:50|4651.23|4651.23|4651.23|4651.23|4651.23|4651.23|4651.23|4651.23|0
1606397460000|2020-11-26 13:31:00|4650.94|4650.94|4651.38|4651.38|4651.38|4651.38|4650.94|4650.94|0
1606397470000|2020-11-26 13:31:10|4651.14|4651.14|4652.13|4652.13|4652.13|4652.13|4651.14|4651.14|0
1606397480000|2020-11-26 13:31:20|4651.89|4651.89|4650.62|4650.62|4651.89|4651.89|4650.62|4650.62|0
1606397500000|2020-11-26 13:31:40|4650.84|4650.84|4650.84|4650.84|4650.84|4650.84|4650.84|4650.84|0
1606397520000|2020-11-26 13:32:00|4652.48|4652.48|4652.67|4652.67|4652.67|4652.67|4652.43|4652.43|0
1606397550000|2020-11-26 13:32:30|4652.38|4652.38|4652.62|4652.62|4652.62|4652.62|4652.38|4652.38|0
1606397560000|2020-11-26 13:32:40|4653.28|4653.28|4653.28|4653.28|4653.28|4653.28|4653.28|4653.28|0
1606397570000|2020-11-26 13:32:50|4653.52|4653.52|4654.11|4654.11|4654.11|4654.11|4653.52|4653.52|0
1606397580000|2020-11-26 13:33:00|4653.89|4653.89|4653.6|4653.6|4653.89|4653.89|4653.6|4653.6|0
1606397610000|2020-11-26 13:33:30|4653.62|4653.62|4653.84|4653.84|4653.84|4653.84|4653.62|4653.62|0
1606397620000|2020-11-26 13:33:40|4653.55|4653.55|4653.6|4653.6|4653.84|4653.84|4653.55|4653.55|0
1606397640000|2020-11-26 13:34:00|4653.3|4653.3|4653.6|4653.6|4653.6|4653.6|4653.3|4653.3|0
1606397650000|2020-11-26 13:34:10|4653.01|4653.01|4653.01|4653.01|4653.01|4653.01|4653.01|4653.01|0
1606397660000|2020-11-26 13:34:20|4653.3|4653.3|4653.3|4653.3|4653.3|4653.3|4653.3|4653.3|0
1606397680000|2020-11-26 13:34:40|4653.33|4653.33|4653.34|4653.34|4653.34|4653.34|4653.33|4653.33|0
1606397710000|2020-11-26 13:35:10|4652.64|4652.64|4652.35|4652.35|4652.64|4652.64|4652.35|4652.35|0
1606397720000|2020-11-26 13:35:20|4652.11|4652.11|4652.11|4652.11|4652.11|4652.11|4652.11|4652.11|0
1606397740000|2020-11-26 13:35:40|4651.42|4651.42|4650.89|4650.89|4651.42|4651.42|4650.89|4650.89|0
1606397750000|2020-11-26 13:35:50|4650.67|4650.67|4649.67|4649.67|4650.67|4650.67|4649.67|4649.67|0
1606397760000|2020-11-26 13:36:00|4649.97|4649.97|4649.97|4649.97|4649.97|4649.97|4649.97|4649.97|0
1606397770000|2020-11-26 13:36:10|4650.46|4650.46|4652.11|4652.11|4652.11|4652.11|4650.46|4650.46|0
1606397800000|2020-11-26 13:36:40|4652.4|4652.4|4653.15|4653.15|4653.15|4653.15|4652.4|4652.4|0
1606397810000|2020-11-26 13:36:50|4653.4|4653.4|4653.4|4653.4|4653.4|4653.4|4653.4|4653.4|0
1606397820000|2020-11-26 13:37:00|4653.64|4653.64|4653.61|4653.61|4653.64|4653.64|4653.61|4653.61|0
1606397830000|2020-11-26 13:37:10|4653.37|4653.37|4653.15|4653.15|4653.37|4653.37|4653.15|4653.15|0
1606397850000|2020-11-26 13:37:30|4653.4|4653.4|4653.38|4653.38|4653.4|4653.4|4653.38|4653.38|0
1606397870000|2020-11-26 13:37:50|4653.67|4653.67|4653.97|4653.97|4653.97|4653.97|4653.67|4653.67|0
1606397880000|2020-11-26 13:38:00|4653.93|4653.93|4653.67|4653.67|4653.93|4653.93|4653.67|4653.67|0
1606397890000|2020-11-26 13:38:10|4653.45|4653.45|4653.45|4653.45|4653.45|4653.45|4653.45|4653.45|0
1606397900000|2020-11-26 13:38:20|4653.42|4653.42|4653.46|4653.46|4653.46|4653.46|4653.42|4653.42|0
1606397910000|2020-11-26 13:38:30|4653.45|4653.45|4651.92|4651.92|4653.45|4653.45|4651.92|4651.92|0
1606397920000|2020-11-26 13:38:40|4651.87|4651.87|4651.62|4651.62|4651.87|4651.87|4651.62|4651.62|0
1606397930000|2020-11-26 13:38:50|4652.06|4652.06|4652.04|4652.04|4652.06|4652.06|4652.04|4652.04|0
1606397940000|2020-11-26 13:39:00|4651.74|4651.74|4651.45|4651.45|4651.74|4651.74|4651.45|4651.45|0
1606397950000|2020-11-26 13:39:10|4651.4|4651.4|4650.16|4650.16|4651.4|4651.4|4650.16|4650.16|0
1606397960000|2020-11-26 13:39:20|4649.87|4649.87|4649.87|4649.87|4649.87|4649.87|4649.87|4649.87|0
1606397990000|2020-11-26 13:39:50|4649.63|4649.63|4650.11|4650.11|4650.11|4650.11|4649.63|4649.63|0
1606398000000|2020-11-26 13:40:00|4650.41|4650.41|4650.41|4650.41|4650.41|4650.41|4650.41|4650.41|0
1606398040000|2020-11-26 13:40:40|4650.19|4650.19|4648.58|4648.58|4650.19|4650.19|4648.12|4648.12|0
1606398050000|2020-11-26 13:40:50|4648.87|4648.87|4650.73|4650.73|4650.73|4650.73|4648.87|4648.87|0
1606398060000|2020-11-26 13:41:00|4650.97|4650.97|4650.97|4650.97|4650.97|4650.97|4650.97|4650.97|0
1606398070000|2020-11-26 13:41:10|4651.26|4651.26|4652.16|4652.16|4652.16|4652.16|4651.26|4651.26|0
1606398080000|2020-11-26 13:41:20|4651.94|4651.94|4652.53|4652.53|4652.53|4652.53|4651.94|4651.94|0
1606398090000|2020-11-26 13:41:30|4652.24|4652.24|4652.24|4652.24|4652.24|4652.24|4652.24|4652.24|0
1606398100000|2020-11-26 13:41:40|4652.72|4652.72|4653.01|4653.01|4653.01|4653.01|4652.72|4652.72|0
1606398110000|2020-11-26 13:41:50|4653.89|4653.89|4658.49|4658.49|4658.49|4658.49|4653.89|4653.89|0
1606398120000|2020-11-26 13:42:00|4658.71|4658.71|4658.76|4658.76|4659.42|4659.42|4658.71|4658.71|0
1606398130000|2020-11-26 13:42:10|4659.06|4659.06|4659.06|4659.06|4659.06|4659.06|4659.06|4659.06|0
1606398140000|2020-11-26 13:42:20|4658.84|4658.84|4658.84|4658.84|4658.84|4658.84|4658.84|4658.84|0
1606398160000|2020-11-26 13:42:40|4658.6|4658.6|4659.59|4659.59|4659.59|4659.59|4657.38|4657.38|0
1606398170000|2020-11-26 13:42:50|4659.89|4659.89|4659.89|4659.89|4659.89|4659.89|4659.89|4659.89|0
1606398180000|2020-11-26 13:43:00|4659.59|4659.59|4660.76|4660.76|4660.76|4660.76|4659.59|4659.59|0
1606398190000|2020-11-26 13:43:10|4660.74|4660.74|4660.96|4660.96|4660.96|4660.96|4660.74|4660.74|0
1606398210000|2020-11-26 13:43:30|4659.13|4659.13|4658.16|4658.16|4659.13|4659.13|4658.16|4658.16|0
1606398230000|2020-11-26 13:43:50|4657.94|4657.94|4657|4657|4657.94|4657.94|4657|4657|0
1606398240000|2020-11-26 13:44:00|4656.12|4656.12|4655.82|4655.82|4656.12|4656.12|4655.82|4655.82|0
1606398250000|2020-11-26 13:44:10|4656.31|4656.31|4656.31|4656.31|4656.31|4656.31|4656.31|4656.31|0
1606398260000|2020-11-26 13:44:20|4657.48|4657.48|4657.26|4657.26|4657.48|4657.48|4657.26|4657.26|0
1606398270000|2020-11-26 13:44:30|4657.75|4657.75|4657.75|4657.75|4657.75|4657.75|4657.75|4657.75|0
1606398280000|2020-11-26 13:44:40|4657.5|4657.5|4657.5|4657.5|4657.5|4657.5|4657.5|4657.5|0
1606398290000|2020-11-26 13:44:50|4657.72|4657.72|4657.72|4657.72|4657.72|4657.72|4657.72|4657.72|0
1606398300000|2020-11-26 13:45:00|4657.97|4657.97|4659.4|4659.4|4659.4|4659.4|4657.97|4657.97|0
1606398310000|2020-11-26 13:45:10|4659.69|4659.69|4659.64|4659.64|4659.69|4659.69|4659.4|4659.4|0
1606398320000|2020-11-26 13:45:20|4659.4|4659.4|4659.4|4659.4|4659.4|4659.4|4659.4|4659.4|0
1606398330000|2020-11-26 13:45:30|4658.81|4658.81|4658.67|4658.67|4659.11|4659.11|4658.67|4658.67|0
1606398360000|2020-11-26 13:46:00|4660.01|4660.01|4659.77|4659.77|4660.01|4660.01|4659.77|4659.77|0
1606398370000|2020-11-26 13:46:10|4660.35|4660.35|4661.11|4661.11|4661.11|4661.11|4660.35|4660.35|0
1606398380000|2020-11-26 13:46:20|4661.12|4661.12|4661.61|4661.61|4661.61|4661.61|4661.12|4661.12|0
1606398390000|2020-11-26 13:46:30|4661.9|4661.9|4663.09|4663.09|4663.1|4663.1|4661.9|4661.9|0
1606398410000|2020-11-26 13:46:50|4663.12|4663.12|4663.12|4663.12|4663.12|4663.12|4663.12|4663.12|0
1606398420000|2020-11-26 13:47:00|4662.88|4662.88|4663.38|4663.38|4663.38|4663.38|4662.65|4662.65|0
1606398430000|2020-11-26 13:47:10|4663.67|4663.67|4663.67|4663.67|4663.67|4663.67|4663.67|4663.67|0
1606398450000|2020-11-26 13:47:30|4663.97|4663.97|4664.92|4664.92|4665.13|4665.13|4663.97|4663.97|0
1606398470000|2020-11-26 13:47:50|4664.99|4664.99|4664.26|4664.26|4664.99|4664.99|4664.26|4664.26|0
1606398500000|2020-11-26 13:48:20|4664.3|4664.3|4663.46|4663.46|4664.34|4664.34|4663.46|4663.46|0
1606398510000|2020-11-26 13:48:30|4662.81|4662.81|4661.96|4661.96|4662.81|4662.81|4661.96|4661.96|0
1606398520000|2020-11-26 13:48:40|4661.67|4661.67|4661.67|4661.67|4661.67|4661.67|4661.67|4661.67|0
1606398530000|2020-11-26 13:48:50|4661.45|4661.45|4662.95|4662.95|4662.99|4662.99|4661.45|4661.45|0
1606398540000|2020-11-26 13:49:00|4663.17|4663.17|4663.17|4663.17|4663.17|4663.17|4663.17|4663.17|0
1606398550000|2020-11-26 13:49:10|4664.14|4664.14|4664.38|4664.38|4664.38|4664.38|4664.14|4664.14|0
1606398560000|2020-11-26 13:49:20|4664.41|4664.41|4664.41|4664.41|4664.41|4664.41|4664.41|4664.41|0
1606398580000|2020-11-26 13:49:40|4664.99|4664.99|4668.01|4668.01|4668.01|4668.01|4664.99|4664.99|0
1606398590000|2020-11-26 13:49:50|4668.67|4668.67|4669.15|4669.15|4669.15|4669.15|4668.67|4668.67|0
1606398600000|2020-11-26 13:50:00|4670.03|4670.03|4670.03|4670.03|4670.03|4670.03|4670.03|4670.03|0
1606398610000|2020-11-26 13:50:10|4670.57|4670.57|4673.03|4673.03|4673.03|4673.03|4670.57|4670.57|0
1606398620000|2020-11-26 13:50:20|4673.27|4673.27|4674.15|4674.15|4674.15|4674.15|4673.03|4673.03|0
1606398640000|2020-11-26 13:50:40|4674.37|4674.37|4674.37|4674.37|4674.37|4674.37|4674.37|4674.37|0
1606398650000|2020-11-26 13:50:50|4674.66|4674.66|4673.86|4673.86|4674.66|4674.66|4673.86|4673.86|0
1606398680000|2020-11-26 13:51:20|4673.89|4673.89|4675.4|4675.4|4675.4|4675.4|4673.89|4673.89|0
1606398700000|2020-11-26 13:51:40|4675.62|4675.62|4675.62|4675.62|4675.62|4675.62|4675.62|4675.62|0
1606398720000|2020-11-26 13:52:00|4675.4|4675.4|4674.93|4674.93|4675.4|4675.4|4674.62|4674.62|0
1606398740000|2020-11-26 13:52:20|4674.69|4674.69|4673.5|4673.5|4674.69|4674.69|4673.5|4673.5|0
1606398750000|2020-11-26 13:52:30|4673.28|4673.28|4672.79|4672.79|4673.28|4673.28|4672.79|4672.79|0
1606398770000|2020-11-26 13:52:50|4672.5|4672.5|4672.5|4672.5|4672.5|4672.5|4672.5|4672.5|0
1606398780000|2020-11-26 13:53:00|4672.21|4672.21|4672.89|4672.89|4672.89|4672.89|4672.21|4672.21|0
1606398790000|2020-11-26 13:53:10|4672.45|4672.45|4671.93|4671.93|4672.45|4672.45|4671.93|4671.93|0
1606398800000|2020-11-26 13:53:20|4671.92|4671.92|4671.91|4671.91|4671.92|4671.92|4671.91|4671.91|0
1606398820000|2020-11-26 13:53:40|4671.67|4671.67|4671.38|4671.38|4671.67|4671.67|4671.38|4671.38|0
1606398830000|2020-11-26 13:53:50|4671.08|4671.08|4671.08|4671.08|4671.08|4671.08|4671.08|4671.08|0
1606398840000|2020-11-26 13:54:00|4669.77|4669.77|4669.48|4669.48|4669.77|4669.77|4668.89|4668.89|0
1606398850000|2020-11-26 13:54:10|4669.56|4669.56|4669.99|4669.99|4669.99|4669.99|4669.56|4669.56|0
1606398860000|2020-11-26 13:54:20|4669.78|4669.78|4669.78|4669.78|4669.78|4669.78|4669.78|4669.78|0
1606398870000|2020-11-26 13:54:30|4669.82|4669.82|4667.46|4667.46|4669.82|4669.82|4667.46|4667.46|0
1606398880000|2020-11-26 13:54:40|4667.37|4667.37|4667.36|4667.36|4667.37|4667.37|4667.36|4667.36|0
1606398890000|2020-11-26 13:54:50|4666.7|4666.7|4666.69|4666.69|4666.7|4666.7|4666.69|4666.69|0
1606398900000|2020-11-26 13:55:00|4666.1|4666.1|4665.14|4665.14|4666.1|4666.1|4665.14|4665.14|0
1606398910000|2020-11-26 13:55:10|4664.65|4664.65|4665.48|4665.48|4665.77|4665.77|4664.65|4664.65|0
1606398920000|2020-11-26 13:55:20|4665.24|4665.24|4665.19|4665.19|4665.24|4665.24|4664.94|4664.94|0
1606398930000|2020-11-26 13:55:30|4665.43|4665.43|4666.35|4666.35|4666.91|4666.91|4665.43|4665.43|0
1606398940000|2020-11-26 13:55:40|4666.11|4666.11|4665.82|4665.82|4666.11|4666.11|4665.82|4665.82|0
1606398950000|2020-11-26 13:55:50|4666.11|4666.11|4667.69|4667.69|4667.91|4667.91|4666.11|4666.11|0
1606398970000|2020-11-26 13:56:10|4666.53|4666.53|4665.6|4665.6|4666.53|4666.53|4665.6|4665.6|0
1606398980000|2020-11-26 13:56:20|4664.43|4664.43|4664.43|4664.43|4664.43|4664.43|4664.43|4664.43|0
1606398990000|2020-11-26 13:56:30|4663.26|4663.26|4663.86|4663.86|4663.86|4663.86|4663.26|4663.26|0
1606399000000|2020-11-26 13:56:40|4663.13|4663.13|4662.25|4662.25|4663.13|4663.13|4662.25|4662.25|0
1606399010000|2020-11-26 13:56:50|4662.24|4662.24|4662.02|4662.02|4662.24|4662.24|4662.02|4662.02|0
1606399020000|2020-11-26 13:57:00|4662.24|4662.24|4662.29|4662.29|4662.29|4662.29|4662.24|4662.24|0
1606399030000|2020-11-26 13:57:10|4661.85|4661.85|4661.56|4661.56|4661.85|4661.85|4661.34|4661.34|0
1606399040000|2020-11-26 13:57:20|4661.63|4661.63|4660.08|4660.08|4661.63|4661.63|4660.08|4660.08|0
1606399070000|2020-11-26 13:57:50|4659.42|4659.42|4659.42|4659.42|4659.42|4659.42|4659.42|4659.42|0
1606399080000|2020-11-26 13:58:00|4659.13|4659.13|4658.54|4658.54|4659.13|4659.13|4658.54|4658.54|0
1606399090000|2020-11-26 13:58:10|4657.57|4657.57|4657.57|4657.57|4657.57|4657.57|4657.57|4657.57|0
1606399100000|2020-11-26 13:58:20|4657.86|4657.86|4659.15|4659.15|4659.15|4659.15|4657.86|4657.86|0
1606399110000|2020-11-26 13:58:30|4659.13|4659.13|4659.13|4659.13|4659.13|4659.13|4659.13|4659.13|0
1606399120000|2020-11-26 13:58:40|4658.45|4658.45|4659.5|4659.5|4659.5|4659.5|4658.45|4658.45|0
1606399130000|2020-11-26 13:58:50|4659.79|4659.79|4660.91|4660.91|4660.91|4660.91|4659.79|4659.79|0
1606399140000|2020-11-26 13:59:00|4660.32|4660.32|4660.32|4660.32|4660.32|4660.32|4660.32|4660.32|0
1606399150000|2020-11-26 13:59:10|4660.61|4660.61|4660.61|4660.61|4660.61|4660.61|4660.61|4660.61|0
1606399180000|2020-11-26 13:59:40|4660.86|4660.86|4662.15|4662.15|4663.17|4663.17|4660.86|4660.86|0
1606399200000|2020-11-26 14:00:00|4660.97|4660.97|4660.95|4660.95|4660.97|4660.97|4660.25|4660.25|0
1606399210000|2020-11-26 14:00:10|4660.29|4660.29|4657.79|4657.79|4660.29|4660.29|4657.79|4657.79|0
1606399220000|2020-11-26 14:00:20|4657.2|4657.2|4657.2|4657.2|4657.2|4657.2|4657.2|4657.2|0
1606399230000|2020-11-26 14:00:30|4657.42|4657.42|4657.2|4657.2|4657.42|4657.42|4657.2|4657.2|0
1606399240000|2020-11-26 14:00:40|4656.91|4656.91|4656.91|4656.91|4656.91|4656.91|4656.91|4656.91|0
1606399250000|2020-11-26 14:00:50|4656.62|4656.62|4656.03|4656.03|4656.62|4656.62|4656.03|4656.03|0
1606399270000|2020-11-26 14:01:10|4656.25|4656.25|4656.01|4656.01|4656.25|4656.25|4655.99|4655.99|0
1606399300000|2020-11-26 14:01:40|4655.71|4655.71|4655.96|4655.96|4656.18|4656.18|4655.71|4655.71|0
1606399310000|2020-11-26 14:01:50|4655.47|4655.47|4655.03|4655.03|4655.47|4655.47|4655.03|4655.03|0
1606399320000|2020-11-26 14:02:00|4655.47|4655.47|4655.47|4655.47|4655.47|4655.47|4655.47|4655.47|0
1606399330000|2020-11-26 14:02:10|4655.25|4655.25|4655.5|4655.5|4655.5|4655.5|4655.25|4655.25|0
1606399350000|2020-11-26 14:02:30|4655.52|4655.52|4655.54|4655.54|4655.54|4655.54|4655.52|4655.52|0
1606399360000|2020-11-26 14:02:40|4655.55|4655.55|4655.55|4655.55|4655.55|4655.55|4655.55|4655.55|0
1606399380000|2020-11-26 14:03:00|4654.53|4654.53|4656.91|4656.91|4657.2|4657.2|4654.53|4654.53|0
1606399390000|2020-11-26 14:03:10|4656.45|4656.45|4656.67|4656.67|4656.67|4656.67|4656.45|4656.45|0
1606399400000|2020-11-26 14:03:20|4656.68|4656.68|4656.67|4656.67|4656.68|4656.68|4656.66|4656.66|0
1606399410000|2020-11-26 14:03:30|4656.68|4656.68|4656.46|4656.46|4656.68|4656.68|4656.46|4656.46|0
1606399420000|2020-11-26 14:03:40|4656.75|4656.75|4656.97|4656.97|4656.97|4656.97|4656.75|4656.75|0
1606399430000|2020-11-26 14:03:50|4657.46|4657.46|4657.46|4657.46|4657.46|4657.46|4657.46|4657.46|0
1606399440000|2020-11-26 14:04:00|4657.75|4657.75|4657.75|4657.75|4657.75|4657.75|4657.75|4657.75|0
1606399450000|2020-11-26 14:04:10|4656.99|4656.99|4656.7|4656.7|4656.99|4656.99|4656.7|4656.7|0
1606399470000|2020-11-26 14:04:30|4656.48|4656.48|4654.95|4654.95|4656.48|4656.48|4654.95|4654.95|0
1606399480000|2020-11-26 14:04:40|4654.73|4654.73|4655.41|4655.41|4655.41|4655.41|4654.73|4654.73|0
1606399500000|2020-11-26 14:05:00|4655.63|4655.63|4655.14|4655.14|4655.65|4655.65|4655.14|4655.14|0
1606399520000|2020-11-26 14:05:20|4655.44|4655.44|4655.68|4655.68|4655.68|4655.68|4655.44|4655.44|0
1606399530000|2020-11-26 14:05:30|4657.65|4657.65|4661.28|4661.28|4661.28|4661.28|4657.65|4657.65|0
1606399540000|2020-11-26 14:05:40|4662.15|4662.15|4662.16|4662.16|4662.18|4662.18|4662.15|4662.15|0
1606399560000|2020-11-26 14:06:00|4662.15|4662.15|4660.47|4660.47|4662.15|4662.15|4660.47|4660.47|0
1606399570000|2020-11-26 14:06:10|4660.17|4660.17|4659.35|4659.35|4660.17|4660.17|4659.35|4659.35|0
1606399580000|2020-11-26 14:06:20|4659.06|4659.06|4659.06|4659.06|4659.06|4659.06|4659.06|4659.06|0
1606399590000|2020-11-26 14:06:30|4659.35|4659.35|4659.35|4659.35|4659.35|4659.35|4659.35|4659.35|0
1606399600000|2020-11-26 14:06:40|4659.59|4659.59|4661.28|4661.28|4661.29|4661.29|4659.59|4659.59|0
1606399610000|2020-11-26 14:06:50|4661.29|4661.29|4660.68|4660.68|4661.29|4661.29|4660.68|4660.68|0
1606399620000|2020-11-26 14:07:00|4661.17|4661.17|4662.43|4662.43|4662.65|4662.65|4661.17|4661.17|0
1606399630000|2020-11-26 14:07:10|4662.73|4662.73|4662.73|4662.73|4662.73|4662.73|4662.73|4662.73|0
1606399640000|2020-11-26 14:07:20|4662.51|4662.51|4662.51|4662.51|4662.51|4662.51|4662.51|4662.51|0
1606399650000|2020-11-26 14:07:30|4662.22|4662.22|4662.22|4662.22|4662.22|4662.22|4662.22|4662.22|0
1606399670000|2020-11-26 14:07:50|4662.51|4662.51|4662.51|4662.51|4662.51|4662.51|4662.51|4662.51|0
1606399680000|2020-11-26 14:08:00|4662.5|4662.5|4662.44|4662.44|4662.51|4662.51|4662.44|4662.44|0
1606399690000|2020-11-26 14:08:10|4663.17|4663.17|4663.65|4663.65|4664.09|4664.09|4663.17|4663.17|0
1606399700000|2020-11-26 14:08:20|4663.07|4663.07|4663.07|4663.07|4663.07|4663.07|4663.07|4663.07|0
1606399710000|2020-11-26 14:08:30|4663.06|4663.06|4662.82|4662.82|4663.06|4663.06|4662.82|4662.82|0
1606399720000|2020-11-26 14:08:40|4662.38|4662.38|4662.6|4662.6|4662.6|4662.6|4662.38|4662.38|0
1606399730000|2020-11-26 14:08:50|4663.03|4663.03|4663.03|4663.03|4663.03|4663.03|4663.03|4663.03|0
1606399740000|2020-11-26 14:09:00|4663.06|4663.06|4662.84|4662.84|4663.06|4663.06|4662.84|4662.84|0
1606399750000|2020-11-26 14:09:10|4663.06|4663.06|4663.06|4663.06|4663.06|4663.06|4663.06|4663.06|0
1606399760000|2020-11-26 14:09:20|4662.47|4662.47|4662.77|4662.77|4662.77|4662.77|4662.47|4662.47|0
1606399770000|2020-11-26 14:09:30|4663.06|4663.06|4663.06|4663.06|4663.06|4663.06|4663.06|4663.06|0
1606399780000|2020-11-26 14:09:40|4662.77|4662.77|4662.55|4662.55|4662.77|4662.77|4662.55|4662.55|0
1606399800000|2020-11-26 14:10:00|4661.96|4661.96|4661.96|4661.96|4661.96|4661.96|4661.96|4661.96|0
1606399820000|2020-11-26 14:10:20|4662.5|4662.5|4662.5|4662.5|4662.5|4662.5|4662.5|4662.5|0
1606399840000|2020-11-26 14:10:40|4662.2|4662.2|4662.21|4662.21|4662.21|4662.21|4662.2|4662.2|0
1606399850000|2020-11-26 14:10:50|4662.5|4662.5|4662.5|4662.5|4662.5|4662.5|4662.5|4662.5|0
1606399860000|2020-11-26 14:11:00|4662.21|4662.21|4661.5|4661.5|4662.21|4662.21|4661.5|4661.5|0
1606399870000|2020-11-26 14:11:10|4661.79|4661.79|4661.79|4661.79|4661.8|4661.8|4661.79|4661.79|0
1606399890000|2020-11-26 14:11:30|4661.5|4661.5|4661.5|4661.5|4661.5|4661.5|4661.5|4661.5|0
1606399900000|2020-11-26 14:11:40|4661.74|4661.74|4662.25|4662.25|4662.25|4662.25|4661.74|4661.74|0
1606399910000|2020-11-26 14:11:50|4662.55|4662.55|4662.55|4662.55|4662.55|4662.55|4662.55|4662.55|0
1606399920000|2020-11-26 14:12:00|4662.79|4662.79|4662.79|4662.79|4662.79|4662.79|4662.79|4662.79|0
1606399930000|2020-11-26 14:12:10|4663.08|4663.08|4663.08|4663.08|4663.08|4663.08|4663.08|4663.08|0
1606399940000|2020-11-26 14:12:20|4663.3|4663.3|4663.54|4663.54|4663.54|4663.54|4663.3|4663.3|0
1606399950000|2020-11-26 14:12:30|4663.58|4663.58|4663.07|4663.07|4663.58|4663.58|4663.07|4663.07|0
1606399960000|2020-11-26 14:12:40|4662.34|4662.34|4662.34|4662.34|4662.34|4662.34|4662.34|4662.34|0
1606399990000|2020-11-26 14:13:10|4662.55|4662.55|4662.55|4662.55|4662.55|4662.55|4662.55|4662.55|0
1606400000000|2020-11-26 14:13:20|4662.85|4662.85|4663.33|4663.33|4663.33|4663.33|4662.85|4662.85|0
1606400020000|2020-11-26 14:13:40|4664.23|4664.23|4664.52|4664.52|4664.52|4664.52|4664.23|4664.23|0
1606400030000|2020-11-26 14:13:50|4665.11|4665.11|4665.11|4665.11|4665.11|4665.11|4665.11|4665.11|0
1606400040000|2020-11-26 14:14:00|4664.82|4664.82|4664.77|4664.77|4664.82|4664.82|4664.31|4664.31|0
1606400050000|2020-11-26 14:14:10|4665.06|4665.06|4665.06|4665.06|4665.06|4665.06|4665.06|4665.06|0
1606400070000|2020-11-26 14:14:30|4665.08|4665.08|4664.84|4664.84|4665.09|4665.09|4664.84|4664.84|0
1606400090000|2020-11-26 14:14:50|4666.65|4666.65|4666.65|4666.65|4666.65|4666.65|4666.65|4666.65|0
1606400110000|2020-11-26 14:15:10|4666.35|4666.35|4667.4|4667.4|4667.41|4667.41|4666.35|4666.35|0
1606400120000|2020-11-26 14:15:20|4667.39|4667.39|4667.11|4667.11|4667.41|4667.41|4667.11|4667.11|0
1606400130000|2020-11-26 14:15:30|4666.6|4666.6|4667.34|4667.34|4667.34|4667.34|4666.6|4666.6|0
1606400140000|2020-11-26 14:15:40|4668.29|4668.29|4668.58|4668.58|4668.8|4668.8|4668.29|4668.29|0
1606400160000|2020-11-26 14:16:00|4668.8|4668.8|4668.82|4668.82|4668.82|4668.82|4668.8|4668.8|0
1606400180000|2020-11-26 14:16:20|4668.61|4668.61|4668.9|4668.9|4669.12|4669.12|4666.97|4666.97|0
1606400190000|2020-11-26 14:16:30|4669.14|4669.14|4668.3|4668.3|4669.14|4669.14|4668.3|4668.3|0
1606400210000|2020-11-26 14:16:50|4667.71|4667.71|4667.42|4667.42|4667.71|4667.71|4667.42|4667.42|0
1606400240000|2020-11-26 14:17:20|4667.2|4667.2|4667.54|4667.54|4667.54|4667.54|4666.74|4666.74|0
1606400250000|2020-11-26 14:17:30|4667.55|4667.55|4667.55|4667.55|4667.55|4667.55|4667.55|4667.55|0
1606400270000|2020-11-26 14:17:50|4668.32|4668.32|4669.98|4669.98|4669.98|4669.98|4668.32|4668.32|0
1606400280000|2020-11-26 14:18:00|4670.27|4670.27|4670.27|4670.27|4670.27|4670.27|4670.27|4670.27|0
1606400300000|2020-11-26 14:18:20|4670.49|4670.49|4670.49|4670.49|4670.49|4670.49|4670.49|4670.49|0
1606400310000|2020-11-26 14:18:30|4670.27|4670.27|4670.27|4670.27|4670.27|4670.27|4670.27|4670.27|0
1606400320000|2020-11-26 14:18:40|4671.15|4671.15|4672.15|4672.15|4672.15|4672.15|4671.15|4671.15|0
1606400340000|2020-11-26 14:19:00|4670.86|4670.86|4670.4|4670.4|4670.86|4670.86|4670.4|4670.4|0
1606400350000|2020-11-26 14:19:10|4670.98|4670.98|4671.47|4671.47|4671.47|4671.47|4670.98|4670.98|0
1606400360000|2020-11-26 14:19:20|4671.76|4671.76|4671.76|4671.76|4671.76|4671.76|4671.76|4671.76|0
1606400390000|2020-11-26 14:19:50|4672.2|4672.2|4672.2|4672.2|4672.2|4672.2|4672.2|4672.2|0
1606400400000|2020-11-26 14:20:00|4671.9|4671.9|4671.9|4671.9|4671.9|4671.9|4671.9|4671.9|0
1606400410000|2020-11-26 14:20:10|4672.15|4672.15|4672.15|4672.15|4672.15|4672.15|4672.15|4672.15|0
1606400460000|2020-11-26 14:21:00|4672.37|4672.37|4672.37|4672.37|4672.37|4672.37|4672.37|4672.37|0
1606400470000|2020-11-26 14:21:10|4672.26|4672.26|4672.26|4672.26|4672.26|4672.26|4672.26|4672.26|0
1606400500000|2020-11-26 14:21:40|4672.37|4672.37|4672.9|4672.9|4673.23|4673.23|4672.37|4672.37|0
1606400510000|2020-11-26 14:21:50|4672.61|4672.61|4672.54|4672.54|4672.61|4672.61|4672.32|4672.32|0
1606400520000|2020-11-26 14:22:00|4672.32|4672.32|4672.02|4672.02|4672.32|4672.32|4672.02|4672.02|0
1606400530000|2020-11-26 14:22:10|4671.78|4671.78|4670.95|4670.95|4671.78|4671.78|4670.95|4670.95|0
1606400540000|2020-11-26 14:22:20|4670.73|4670.73|4671.19|4671.19|4671.19|4671.19|4670.73|4670.73|0
1606400570000|2020-11-26 14:22:50|4671.49|4671.49|4672.46|4672.46|4672.7|4672.7|4671.49|4671.49|0
1606400580000|2020-11-26 14:23:00|4671.8|4671.8|4671.8|4671.8|4671.8|4671.8|4671.8|4671.8|0
1606400590000|2020-11-26 14:23:10|4671.56|4671.56|4671.56|4671.56|4671.56|4671.56|4671.56|4671.56|0
1606400600000|2020-11-26 14:23:20|4671.27|4671.27|4671.27|4671.27|4671.27|4671.27|4671.27|4671.27|0
1606400610000|2020-11-26 14:23:30|4670.98|4670.98|4670.98|4670.98|4670.98|4670.98|4670.98|4670.98|0
1606400630000|2020-11-26 14:23:50|4670.68|4670.68|4670.68|4670.68|4670.68|4670.68|4670.68|4670.68|0
1606400640000|2020-11-26 14:24:00|4670.39|4670.39|4669.66|4669.66|4670.39|4670.39|4669.66|4669.66|0
1606400660000|2020-11-26 14:24:20|4669.77|4669.77|4670.46|4670.46|4670.46|4670.46|4669.77|4669.77|0
1606400670000|2020-11-26 14:24:30|4670.47|4670.47|4670.47|4670.47|4670.47|4670.47|4670.47|4670.47|0
1606400680000|2020-11-26 14:24:40|4670.77|4670.77|4669.9|4669.9|4671.06|4671.06|4669.8|4669.8|0
1606400690000|2020-11-26 14:24:50|4670.19|4670.19|4670.19|4670.19|4670.3|4670.3|4670.19|4670.19|0
1606400700000|2020-11-26 14:25:00|4669.9|4669.9|4669.71|4669.71|4669.9|4669.9|4669.6|4669.6|0
1606400710000|2020-11-26 14:25:10|4669.96|4669.96|4669.96|4669.96|4669.96|4669.96|4669.96|4669.96|0
1606400720000|2020-11-26 14:25:20|4669.66|4669.66|4669.66|4669.66|4669.66|4669.66|4669.66|4669.66|0
1606400740000|2020-11-26 14:25:40|4668.67|4668.67|4668.88|4668.88|4669.1|4669.1|4668.67|4668.67|0
1606400750000|2020-11-26 14:25:50|4668.59|4668.59|4667.79|4667.79|4668.59|4668.59|4667.06|4667.06|0
1606400760000|2020-11-26 14:26:00|4668.03|4668.03|4666.64|4666.64|4668.14|4668.14|4666.64|4666.64|0
1606400770000|2020-11-26 14:26:10|4666.4|4666.4|4665.82|4665.82|4666.4|4666.4|4665.82|4665.82|0
1606400780000|2020-11-26 14:26:20|4664.92|4664.92|4664.33|4664.33|4664.92|4664.92|4664.33|4664.33|0
1606400790000|2020-11-26 14:26:30|4664.99|4664.99|4664.57|4664.57|4664.99|4664.99|4664.33|4664.33|0
1606400800000|2020-11-26 14:26:40|4664.28|4664.28|4664.28|4664.28|4664.28|4664.28|4664.28|4664.28|0
1606400810000|2020-11-26 14:26:50|4664.57|4664.57|4664.57|4664.57|4664.57|4664.57|4664.57|4664.57|0
1606400820000|2020-11-26 14:27:00|4664.87|4664.87|4667.01|4667.01|4667.01|4667.01|4664.87|4664.87|0
1606400830000|2020-11-26 14:27:10|4666.72|4666.72|4666.94|4666.94|4666.94|4666.94|4666.48|4666.48|0
1606400840000|2020-11-26 14:27:20|4666.92|4666.92|4666.92|4666.92|4666.92|4666.92|4666.68|4666.68|0
1606400850000|2020-11-26 14:27:30|4667.36|4667.36|4667.62|4667.62|4667.84|4667.84|4667.14|4667.14|0
1606400860000|2020-11-26 14:27:40|4668.28|4668.28|4668.28|4668.28|4668.28|4668.28|4668.28|4668.28|0
1606400870000|2020-11-26 14:27:50|4668.57|4668.57|4668.6|4668.6|4668.6|4668.6|4667.89|4667.89|0
1606400880000|2020-11-26 14:28:00|4668.36|4668.36|4668.37|4668.37|4668.6|4668.6|4668.36|4668.36|0
1606400890000|2020-11-26 14:28:10|4669.25|4669.25|4669.91|4669.91|4670.13|4670.13|4669.25|4669.25|0
1606400900000|2020-11-26 14:28:20|4670.39|4670.39|4670.42|4670.42|4670.64|4670.64|4670.39|4670.39|0
1606400910000|2020-11-26 14:28:30|4671.07|4671.07|4671.54|4671.54|4671.54|4671.54|4671.07|4671.07|0
1606400920000|2020-11-26 14:28:40|4671.83|4671.83|4671.83|4671.83|4671.83|4671.83|4671.83|4671.83|0
1606400930000|2020-11-26 14:28:50|4672.07|4672.07|4674.39|4674.39|4674.39|4674.39|4672.07|4672.07|0
1606400940000|2020-11-26 14:29:00|4674.4|4674.4|4673.69|4673.69|4674.61|4674.61|4673.45|4673.45|0
1606400950000|2020-11-26 14:29:10|4673.21|4673.21|4673.01|4673.01|4673.45|4673.45|4673.01|4673.01|0
1606400960000|2020-11-26 14:29:20|4672.98|4672.98|4672.98|4672.98|4672.98|4672.98|4672.98|4672.98|0
1606400970000|2020-11-26 14:29:30|4673.2|4673.2|4673.12|4673.12|4673.2|4673.2|4672.9|4672.9|0
1606400980000|2020-11-26 14:29:40|4673.42|4673.42|4674|4674|4674|4674|4673.42|4673.42|0
1606400990000|2020-11-26 14:29:50|4674.02|4674.02|4674.02|4674.02|4674.02|4674.02|4674.02|4674.02|0
1606401000000|2020-11-26 14:30:00|4675.26|4675.26|4676.74|4676.74|4677.2|4677.2|4675.26|4675.26|0
1606401010000|2020-11-26 14:30:10|4676.72|4676.72|4674.88|4674.88|4676.72|4676.72|4674.88|4674.88|0
1606401020000|2020-11-26 14:30:20|4675.37|4675.37|4672.8|4672.8|4675.37|4675.37|4672.8|4672.8|0
1606401030000|2020-11-26 14:30:30|4672.5|4672.5|4673.06|4673.06|4673.3|4673.3|4672.5|4672.5|0
1606401040000|2020-11-26 14:30:40|4673.28|4673.28|4673.98|4673.98|4673.98|4673.98|4673.28|4673.28|0
1606401050000|2020-11-26 14:30:50|4673.74|4673.74|4674.49|4674.49|4674.57|4674.57|4673.74|4673.74|0
1606401060000|2020-11-26 14:31:00|4674.2|4674.2|4675.93|4675.93|4675.93|4675.93|4674.2|4674.2|0
1606401070000|2020-11-26 14:31:10|4675.68|4675.68|4677.15|4677.15|4677.44|4677.44|4675.68|4675.68|0
1606401080000|2020-11-26 14:31:20|4677.83|4677.83|4678.31|4678.31|4678.31|4678.31|4677.83|4677.83|0
1606401090000|2020-11-26 14:31:30|4677.83|4677.83|4677.3|4677.3|4678.07|4678.07|4677.3|4677.3|0
1606401100000|2020-11-26 14:31:40|4677.08|4677.08|4677.3|4677.3|4677.3|4677.3|4677.08|4677.08|0
1606401120000|2020-11-26 14:32:00|4677.35|4677.35|4676.77|4676.77|4677.35|4677.35|4676.77|4676.77|0
1606401130000|2020-11-26 14:32:10|4675.82|4675.82|4675.82|4675.82|4675.82|4675.82|4675.82|4675.82|0
1606401140000|2020-11-26 14:32:20|4675.78|4675.78|4675.78|4675.78|4675.78|4675.78|4675.78|4675.78|0
1606401170000|2020-11-26 14:32:50|4675.81|4675.81|4675.83|4675.83|4675.83|4675.83|4675.81|4675.81|0
1606401180000|2020-11-26 14:33:00|4676.12|4676.12|4676.82|4676.82|4676.82|4676.82|4676.12|4676.12|0
1606401190000|2020-11-26 14:33:10|4676.78|4676.78|4676.78|4676.78|4676.78|4676.78|4676.78|4676.78|0
1606401200000|2020-11-26 14:33:20|4676.05|4676.05|4674.3|4674.3|4676.05|4676.05|4674.3|4674.3|0
1606401220000|2020-11-26 14:33:40|4674.32|4674.32|4674.53|4674.53|4674.57|4674.57|4674.32|4674.32|0
1606401230000|2020-11-26 14:33:50|4674.24|4674.24|4674.24|4674.24|4674.24|4674.24|4674.24|4674.24|0
1606401240000|2020-11-26 14:34:00|4674.02|4674.02|4672.9|4672.9|4674.02|4674.02|4672.9|4672.9|0
1606401250000|2020-11-26 14:34:10|4673.19|4673.19|4673.22|4673.22|4673.22|4673.22|4673.19|4673.19|0
1606401260000|2020-11-26 14:34:20|4673.44|4673.44|4673.44|4673.44|4673.44|4673.44|4673.44|4673.44|0
1606401270000|2020-11-26 14:34:30|4673.9|4673.9|4676.29|4676.29|4676.29|4676.29|4673.9|4673.9|0
1606401290000|2020-11-26 14:34:50|4676.3|4676.3|4676.22|4676.22|4676.46|4676.46|4675.54|4675.54|0
1606401300000|2020-11-26 14:35:00|4676.46|4676.46|4673.57|4673.57|4676.46|4676.46|4673.57|4673.57|0
1606401320000|2020-11-26 14:35:20|4674.25|4674.25|4674.25|4674.25|4674.25|4674.25|4674.25|4674.25|0
1606401330000|2020-11-26 14:35:30|4674.49|4674.49|4674.27|4674.27|4674.49|4674.49|4674.27|4674.27|0
1606401340000|2020-11-26 14:35:40|4674.05|4674.05|4674.05|4674.05|4674.05|4674.05|4674.05|4674.05|0
1606401350000|2020-11-26 14:35:50|4673.81|4673.81|4674.11|4674.11|4674.11|4674.11|4673.81|4673.81|0
1606401370000|2020-11-26 14:36:10|4673.62|4673.62|4673.41|4673.41|4673.62|4673.62|4673.41|4673.41|0
1606401380000|2020-11-26 14:36:20|4673.62|4673.62|4673.58|4673.58|4673.62|4673.62|4673.58|4673.58|0
1606401390000|2020-11-26 14:36:30|4673.37|4673.37|4672.68|4672.68|4673.37|4673.37|4672.68|4672.68|0
1606401400000|2020-11-26 14:36:40|4672.1|4672.1|4671.81|4671.81|4672.1|4672.1|4671.81|4671.81|0
1606401410000|2020-11-26 14:36:50|4670.84|4670.84|4670.84|4670.84|4670.84|4670.84|4670.84|4670.84|0
1606401420000|2020-11-26 14:37:00|4670.8|4670.8|4670.8|4670.8|4670.8|4670.8|4670.8|4670.8|0
1606401430000|2020-11-26 14:37:10|4670.5|4670.5|4670.5|4670.5|4670.5|4670.5|4670.5|4670.5|0
1606401460000|2020-11-26 14:37:40|4670.75|4670.75|4670.33|4670.33|4670.75|4670.75|4670.09|4670.09|0
1606401480000|2020-11-26 14:38:00|4670.06|4670.06|4670.25|4670.25|4670.25|4670.25|4669.85|4669.85|0
1606401490000|2020-11-26 14:38:10|4670.22|4670.22|4670.16|4670.16|4670.22|4670.22|4670.16|4670.16|0
1606401510000|2020-11-26 14:38:30|4669.58|4669.58|4669.58|4669.58|4669.58|4669.58|4669.58|4669.58|0
1606401520000|2020-11-26 14:38:40|4670.04|4670.04|4670.78|4670.78|4671|4671|4670.04|4670.04|0
1606401530000|2020-11-26 14:38:50|4670.3|4670.3|4669.86|4669.86|4670.3|4670.3|4669.86|4669.86|0
1606401540000|2020-11-26 14:39:00|4669.32|4669.32|4669.32|4669.32|4669.32|4669.32|4669.32|4669.32|0
1606401550000|2020-11-26 14:39:10|4669.33|4669.33|4668.45|4668.45|4669.33|4669.33|4668.45|4668.45|0
1606401560000|2020-11-26 14:39:20|4668.16|4668.16|4668.74|4668.74|4668.74|4668.74|4668.16|4668.16|0
1606401570000|2020-11-26 14:39:30|4668.73|4668.73|4668.73|4668.73|4668.73|4668.73|4668.73|4668.73|0
1606401580000|2020-11-26 14:39:40|4669.21|4669.21|4670.23|4670.23|4670.23|4670.23|4669.21|4669.21|0
1606401590000|2020-11-26 14:39:50|4670.7|4670.7|4670.7|4670.7|4670.7|4670.7|4670.7|4670.7|0
1606401600000|2020-11-26 14:40:00|4670.99|4670.99|4670.65|4670.65|4670.99|4670.99|4670.65|4670.65|0
1606401610000|2020-11-26 14:40:10|4670.43|4670.43|4670.43|4670.43|4670.43|4670.43|4670.43|4670.43|0
1606401620000|2020-11-26 14:40:20|4670.41|4670.41|4669.58|4669.58|4670.44|4670.44|4669.58|4669.58|0
1606401630000|2020-11-26 14:40:30|4669.82|4669.82|4669.82|4669.82|4669.82|4669.82|4669.82|4669.82|0
1606401640000|2020-11-26 14:40:40|4670.12|4670.12|4670.41|4670.41|4670.41|4670.41|4670.12|4670.12|0
1606401670000|2020-11-26 14:41:10|4670.7|4670.7|4670.94|4670.94|4670.94|4670.94|4670.7|4670.7|0
1606401680000|2020-11-26 14:41:20|4670.96|4670.96|4670.96|4670.96|4670.96|4670.96|4670.96|4670.96|0
1606401690000|2020-11-26 14:41:30|4670.97|4670.97|4670.97|4670.97|4670.97|4670.97|4670.97|4670.97|0
1606401700000|2020-11-26 14:41:40|4670.67|4670.67|4670.48|4670.48|4670.67|4670.67|4670.19|4670.19|0
1606401710000|2020-11-26 14:41:50|4669.89|4669.89|4670.48|4670.48|4670.48|4670.48|4669.89|4669.89|0
1606401720000|2020-11-26 14:42:00|4670.73|4670.73|4671.99|4671.99|4671.99|4671.99|4670.73|4670.73|0
1606401750000|2020-11-26 14:42:30|4672.23|4672.23|4672.23|4672.23|4672.23|4672.23|4672.23|4672.23|0
1606401760000|2020-11-26 14:42:40|4672.24|4672.24|4672.24|4672.24|4672.24|4672.24|4672.24|4672.24|0
1606401780000|2020-11-26 14:43:00|4672.72|4672.72|4671.24|4671.24|4672.72|4672.72|4671.24|4671.24|0
1606401790000|2020-11-26 14:43:10|4671.53|4671.53|4671.53|4671.53|4671.53|4671.53|4671.53|4671.53|0
1606401800000|2020-11-26 14:43:20|4671.24|4671.24|4671.24|4671.24|4671.24|4671.24|4671.24|4671.24|0
1606401830000|2020-11-26 14:43:50|4671.53|4671.53|4671.52|4671.52|4671.53|4671.53|4671.52|4671.52|0
1606401860000|2020-11-26 14:44:20|4671.76|4671.76|4672.64|4672.64|4672.64|4672.64|4671.76|4671.76|0
1606401870000|2020-11-26 14:44:30|4673.29|4673.29|4674.75|4674.75|4674.75|4674.75|4673.29|4673.29|0
1606401880000|2020-11-26 14:44:40|4675.85|4675.85|4677.06|4677.06|4677.06|4677.06|4675.85|4675.85|0
1606401890000|2020-11-26 14:44:50|4677.31|4677.31|4678.5|4678.5|4678.55|4678.55|4677.31|4677.31|0
1606401900000|2020-11-26 14:45:00|4678.21|4678.21|4678.21|4678.21|4678.21|4678.21|4677.91|4677.91|0
1606401910000|2020-11-26 14:45:10|4677.96|4677.96|4677.96|4677.96|4677.96|4677.96|4677.96|4677.96|0
1606401920000|2020-11-26 14:45:20|4677.98|4677.98|4677.1|4677.1|4677.98|4677.98|4677.1|4677.1|0
1606401930000|2020-11-26 14:45:30|4677.06|4677.06|4677.06|4677.06|4677.06|4677.06|4677.06|4677.06|0
1606401940000|2020-11-26 14:45:40|4676.82|4676.82|4675.77|4675.77|4676.82|4676.82|4675.77|4675.77|0
1606401970000|2020-11-26 14:46:10|4675.48|4675.48|4675.48|4675.48|4675.48|4675.48|4675.48|4675.48|0
1606401990000|2020-11-26 14:46:30|4675.77|4675.77|4675.77|4675.77|4675.77|4675.77|4675.77|4675.77|0
1606402000000|2020-11-26 14:46:40|4675.48|4675.48|4675.48|4675.48|4675.48|4675.48|4675.48|4675.48|0
1606402010000|2020-11-26 14:46:50|4675.19|4675.19|4675.48|4675.48|4675.48|4675.48|4675.19|4675.19|0
1606402020000|2020-11-26 14:47:00|4674.99|4674.99|4674.12|4674.12|4674.99|4674.99|4673.82|4673.82|0
1606402050000|2020-11-26 14:47:30|4673.53|4673.53|4673.53|4673.53|4673.53|4673.53|4673.53|4673.53|0
1606402060000|2020-11-26 14:47:40|4673.55|4673.55|4673.56|4673.56|4673.57|4673.57|4673.55|4673.55|0
1606402070000|2020-11-26 14:47:50|4673.55|4673.55|4673.53|4673.53|4673.55|4673.55|4673.53|4673.53|0
1606402080000|2020-11-26 14:48:00|4673.97|4673.97|4673.73|4673.73|4673.97|4673.97|4673.73|4673.73|0
1606402090000|2020-11-26 14:48:10|4673.51|4673.51|4673.8|4673.8|4674.02|4674.02|4673.51|4673.51|0
1606402100000|2020-11-26 14:48:20|4673.51|4673.51|4673.51|4673.51|4673.51|4673.51|4673.51|4673.51|0
1606402110000|2020-11-26 14:48:30|4673.07|4673.07|4671.56|4671.56|4673.29|4673.29|4671.56|4671.56|0
1606402130000|2020-11-26 14:48:50|4670.97|4670.97|4670.97|4670.97|4671.22|4671.22|4670.97|4670.97|0
1606402140000|2020-11-26 14:49:00|4670.73|4670.73|4670.97|4670.97|4670.97|4670.97|4670.73|4670.73|0
1606402160000|2020-11-26 14:49:20|4671.27|4671.27|4670.73|4670.73|4671.27|4671.27|4670.73|4670.73|0
1606402170000|2020-11-26 14:49:30|4670.79|4670.79|4670.79|4670.79|4670.79|4670.79|4670.79|4670.79|0
1606402180000|2020-11-26 14:49:40|4671.03|4671.03|4671.08|4671.08|4671.32|4671.32|4671.03|4671.03|0
1606402190000|2020-11-26 14:49:50|4671.3|4671.3|4670.79|4670.79|4671.3|4671.3|4670.79|4670.79|0
1606402200000|2020-11-26 14:50:00|4670.5|4670.5|4670.5|4670.5|4670.5|4670.5|4670.5|4670.5|0
1606402210000|2020-11-26 14:50:10|4670.25|4670.25|4670.25|4670.25|4670.25|4670.25|4670.25|4670.25|0
1606402220000|2020-11-26 14:50:20|4670.5|4670.5|4670.72|4670.72|4670.72|4670.72|4670.5|4670.5|0
1606402230000|2020-11-26 14:50:30|4670.47|4670.47|4670.47|4670.47|4670.47|4670.47|4670.47|4670.47|0
1606402240000|2020-11-26 14:50:40|4670.04|4670.04|4669.45|4669.45|4670.04|4670.04|4669.45|4669.45|0
1606402250000|2020-11-26 14:50:50|4669.21|4669.21|4669.43|4669.43|4669.43|4669.43|4669.16|4669.16|0
1606402260000|2020-11-26 14:51:00|4669.65|4669.65|4668.6|4668.6|4669.65|4669.65|4668.6|4668.6|0
1606402270000|2020-11-26 14:51:10|4668.31|4668.31|4668.31|4668.31|4668.31|4668.31|4668.31|4668.31|0
1606402280000|2020-11-26 14:51:20|4668.02|4668.02|4667.29|4667.29|4668.02|4668.02|4667.29|4667.29|0
1606402290000|2020-11-26 14:51:30|4667|4667|4667|4667|4667|4667|4667|4667|0
1606402300000|2020-11-26 14:51:40|4667.58|4667.58|4667.9|4667.9|4667.9|4667.9|4667.58|4667.58|0
1606402310000|2020-11-26 14:51:50|4667.61|4667.61|4667.37|4667.37|4667.61|4667.61|4667.37|4667.37|0
1606402320000|2020-11-26 14:52:00|4667.07|4667.07|4666.78|4666.78|4667.07|4667.07|4666.78|4666.78|0
1606402330000|2020-11-26 14:52:10|4667.9|4667.9|4667.41|4667.41|4667.9|4667.9|4667.41|4667.41|0
1606402340000|2020-11-26 14:52:20|4667.12|4667.12|4667.17|4667.17|4667.41|4667.41|4667.12|4667.12|0
1606402350000|2020-11-26 14:52:30|4666.59|4666.59|4666.59|4666.59|4666.59|4666.59|4666.59|4666.59|0
1606402360000|2020-11-26 14:52:40|4666.83|4666.83|4666.59|4666.59|4666.83|4666.83|4666.59|4666.59|0
1606402370000|2020-11-26 14:52:50|4666.34|4666.34|4666.34|4666.34|4666.34|4666.34|4666.34|4666.34|0
1606402380000|2020-11-26 14:53:00|4666.59|4666.59|4666.59|4666.59|4667.07|4667.07|4666.59|4666.59|0
1606402390000|2020-11-26 14:53:10|4666.29|4666.29|4664.7|4664.7|4666.29|4666.29|4664.7|4664.7|0
1606402400000|2020-11-26 14:53:20|4664.27|4664.27|4664.78|4664.78|4664.78|4664.78|4663.97|4663.97|0
1606402410000|2020-11-26 14:53:30|4664.48|4664.48|4664.27|4664.27|4664.48|4664.48|4664.27|4664.27|0
1606402430000|2020-11-26 14:53:50|4663.97|4663.97|4663.97|4663.97|4663.97|4663.97|4663.97|4663.97|0
1606402440000|2020-11-26 14:54:00|4663.19|4663.19|4663.19|4663.19|4663.19|4663.19|4663.19|4663.19|0
1606402450000|2020-11-26 14:54:10|4662.9|4662.9|4662.66|4662.66|4662.9|4662.9|4662.66|4662.66|0
1606402460000|2020-11-26 14:54:20|4661.69|4661.69|4661.69|4661.69|4661.69|4661.69|4661.69|4661.69|0
1606402470000|2020-11-26 14:54:30|4661.39|4661.39|4661.39|4661.39|4661.39|4661.39|4661.39|4661.39|0
1606402480000|2020-11-26 14:54:40|4661.49|4661.49|4661.49|4661.49|4661.49|4661.49|4661.49|4661.49|0
1606402490000|2020-11-26 14:54:50|4661.78|4661.78|4663.07|4663.07|4663.07|4663.07|4661.78|4661.78|0
1606402500000|2020-11-26 14:55:00|4662.85|4662.85|4662.03|4662.03|4662.85|4662.85|4662.03|4662.03|0
1606402520000|2020-11-26 14:55:20|4661.15|4661.15|4660.61|4660.61|4661.15|4661.15|4660.61|4660.61|0
1606402530000|2020-11-26 14:55:30|4660.59|4660.59|4661.05|4661.05|4661.05|4661.05|4660.59|4660.59|0
1606402540000|2020-11-26 14:55:40|4661.27|4661.27|4661.81|4661.81|4662.1|4662.1|4661.27|4661.27|0
1606402560000|2020-11-26 14:56:00|4662.71|4662.71|4663.83|4663.83|4663.83|4663.83|4662.71|4662.71|0
1606402580000|2020-11-26 14:56:20|4663.78|4663.78|4663.78|4663.78|4663.78|4663.78|4663.78|4663.78|0
1606402590000|2020-11-26 14:56:30|4663.76|4663.76|4663.98|4663.98|4664.44|4664.44|4663.76|4663.76|0
1606402600000|2020-11-26 14:56:40|4663.49|4663.49|4663.49|4663.49|4663.49|4663.49|4663.49|4663.49|0
1606402620000|2020-11-26 14:57:00|4663.2|4663.2|4662.32|4662.32|4663.2|4663.2|4662.32|4662.32|0
1606402630000|2020-11-26 14:57:10|4663.2|4663.2|4662.32|4662.32|4663.2|4663.2|4662.32|4662.32|0
1606402650000|2020-11-26 14:57:30|4661.15|4661.15|4661.15|4661.15|4661.15|4661.15|4661.15|4661.15|0
1606402660000|2020-11-26 14:57:40|4660.67|4660.67|4660.91|4660.91|4661.35|4661.35|4660.67|4660.67|0
1606402670000|2020-11-26 14:57:50|4660.43|4660.43|4660.96|4660.96|4661.2|4661.2|4660.43|4660.43|0
1606402680000|2020-11-26 14:58:00|4660.74|4660.74|4660.28|4660.28|4660.74|4660.74|4660.28|4660.28|0
1606402690000|2020-11-26 14:58:10|4660.04|4660.04|4659.74|4659.74|4660.04|4660.04|4659.45|4659.45|0
1606402700000|2020-11-26 14:58:20|4659.16|4659.16|4659.16|4659.16|4659.16|4659.16|4659.16|4659.16|0
1606402710000|2020-11-26 14:58:30|4658.87|4658.87|4658.21|4658.21|4658.87|4658.87|4658.21|4658.21|0
1606402720000|2020-11-26 14:58:40|4657.99|4657.99|4657.75|4657.75|4657.99|4657.99|4657.75|4657.75|0
1606402730000|2020-11-26 14:58:50|4657.74|4657.74|4657.15|4657.15|4657.74|4657.74|4657.15|4657.15|0
1606402740000|2020-11-26 14:59:00|4657.44|4657.44|4658.03|4658.03|4658.03|4658.03|4657.44|4657.44|0
1606402750000|2020-11-26 14:59:10|4658.05|4658.05|4658.05|4658.05|4658.05|4658.05|4658.05|4658.05|0
1606402760000|2020-11-26 14:59:20|4658.34|4658.34|4658.34|4658.34|4658.34|4658.34|4658.34|4658.34|0
1606402770000|2020-11-26 14:59:30|4657.61|4657.61|4657.61|4657.61|4657.61|4657.61|4657.61|4657.61|0
1606402780000|2020-11-26 14:59:40|4656.64|4656.64|4656.64|4656.64|4656.64|4656.64|4656.64|4656.64|0
1606402790000|2020-11-26 14:59:50|4656.93|4656.93|4656.94|4656.94|4656.94|4656.94|4656.93|4656.93|0
1606402800000|2020-11-26 15:00:00|4657.18|4657.18|4658.34|4658.34|4658.34|4658.34|4657.18|4657.18|0
1606402810000|2020-11-26 15:00:10|4658.78|4658.78|4659.61|4659.61|4659.61|4659.61|4658.78|4658.78|0
1606402820000|2020-11-26 15:00:20|4659.64|4659.64|4659.11|4659.11|4659.64|4659.64|4659.11|4659.11|0
1606402830000|2020-11-26 15:00:30|4660.74|4660.74|4661.18|4661.18|4661.18|4661.18|4660.74|4660.74|0
1606402840000|2020-11-26 15:00:40|4660.89|4660.89|4661.13|4661.13|4661.13|4661.13|4660.89|4660.89|0
1606402850000|2020-11-26 15:00:50|4661.45|4661.45|4661.74|4661.74|4661.74|4661.74|4661.45|4661.45|0
1606402860000|2020-11-26 15:01:00|4662.18|4662.18|4663.36|4663.36|4663.65|4663.65|4662.18|4662.18|0
1606402870000|2020-11-26 15:01:10|4663.66|4663.66|4663.66|4663.66|4663.66|4663.66|4663.66|4663.66|0
1606402890000|2020-11-26 15:01:30|4663.36|4663.36|4663.07|4663.07|4663.36|4663.36|4663.07|4663.07|0
1606402900000|2020-11-26 15:01:40|4663.36|4663.36|4664.36|4664.36|4664.36|4664.36|4663.36|4663.36|0
1606402910000|2020-11-26 15:01:50|4664.84|4664.84|4665.04|4665.04|4665.53|4665.53|4664.84|4664.84|0
1606402920000|2020-11-26 15:02:00|4665.05|4665.05|4664.58|4664.58|4665.05|4665.05|4664.58|4664.58|0
1606402930000|2020-11-26 15:02:10|4665.17|4665.17|4665.75|4665.75|4665.75|4665.75|4665.17|4665.17|0
1606402940000|2020-11-26 15:02:20|4665.17|4665.17|4665.41|4665.41|4665.41|4665.41|4665.17|4665.17|0
1606402950000|2020-11-26 15:02:30|4665.65|4665.65|4665.41|4665.41|4665.65|4665.65|4665.41|4665.41|0
1606402970000|2020-11-26 15:02:50|4665.19|4665.19|4664.41|4664.41|4665.19|4665.19|4664.41|4664.41|0
1606402980000|2020-11-26 15:03:00|4663.53|4663.53|4662.61|4662.61|4663.53|4663.53|4662.61|4662.61|0
1606402990000|2020-11-26 15:03:10|4662.32|4662.32|4662.1|4662.1|4662.32|4662.32|4661.88|4661.88|0
1606403010000|2020-11-26 15:03:30|4662.13|4662.13|4661.91|4661.91|4662.13|4662.13|4661.91|4661.91|0
1606403030000|2020-11-26 15:03:50|4661.66|4661.66|4662.93|4662.93|4662.93|4662.93|4661.66|4661.66|0
1606403040000|2020-11-26 15:04:00|4663.22|4663.22|4663.81|4663.81|4663.81|4663.81|4663.22|4663.22|0
1606403050000|2020-11-26 15:04:10|4663.52|4663.52|4663.57|4663.57|4663.57|4663.57|4663.27|4663.27|0
1606403060000|2020-11-26 15:04:20|4663.81|4663.81|4663.81|4663.81|4663.81|4663.81|4663.81|4663.81|0
1606403070000|2020-11-26 15:04:30|4663.59|4663.59|4663.35|4663.35|4663.59|4663.59|4663.35|4663.35|0
1606403100000|2020-11-26 15:05:00|4663.06|4663.06|4661.33|4661.33|4663.06|4663.06|4661.33|4661.33|0
1606403110000|2020-11-26 15:05:10|4660.89|4660.89|4660.01|4660.01|4660.89|4660.89|4660.01|4660.01|0
1606403120000|2020-11-26 15:05:20|4660.23|4660.23|4660.82|4660.82|4660.82|4660.82|4660.23|4660.23|0
1606403130000|2020-11-26 15:05:30|4660.52|4660.52|4660.81|4660.81|4660.82|4660.82|4660.52|4660.52|0
1606403140000|2020-11-26 15:05:40|4661.11|4661.11|4661.11|4661.11|4661.11|4661.11|4661.11|4661.11|0
1606403150000|2020-11-26 15:05:50|4660.62|4660.62|4660.62|4660.62|4660.62|4660.62|4660.62|4660.62|0
1606403160000|2020-11-26 15:06:00|4661.21|4661.21|4661.89|4661.89|4661.89|4661.89|4661.21|4661.21|0
1606403180000|2020-11-26 15:06:20|4662.13|4662.13|4661.67|4661.67|4662.13|4662.13|4661.67|4661.67|0
1606403190000|2020-11-26 15:06:30|4662.21|4662.21|4662.43|4662.43|4662.43|4662.43|4662.21|4662.21|0
1606403200000|2020-11-26 15:06:40|4662.41|4662.41|4662.43|4662.43|4662.43|4662.43|4661.84|4661.84|0
1606403210000|2020-11-26 15:06:50|4662.91|4662.91|4663.5|4663.5|4663.5|4663.5|4662.62|4662.62|0
1606403220000|2020-11-26 15:07:00|4662.62|4662.62|4662.91|4662.91|4662.91|4662.91|4662.33|4662.33|0
1606403230000|2020-11-26 15:07:10|4662.83|4662.83|4663.27|4663.27|4663.27|4663.27|4662.25|4662.25|0
1606403240000|2020-11-26 15:07:20|4662.98|4662.98|4662.68|4662.68|4662.98|4662.98|4662.68|4662.68|0
1606403280000|2020-11-26 15:08:00|4662.1|4662.1|4661.81|4661.81|4662.1|4662.1|4661.81|4661.81|0
1606403290000|2020-11-26 15:08:10|4661.37|4661.37|4661.59|4661.59|4661.59|4661.59|4661.34|4661.34|0
1606403300000|2020-11-26 15:08:20|4662.9|4662.9|4662.1|4662.1|4662.9|4662.9|4662.1|4662.1|0
1606403320000|2020-11-26 15:08:40|4661.66|4661.66|4663.73|4663.73|4663.73|4663.73|4661.66|4661.66|0
1606403330000|2020-11-26 15:08:50|4662.85|4662.85|4662.56|4662.56|4662.85|4662.85|4662.56|4662.56|0
1606403340000|2020-11-26 15:09:00|4662.51|4662.51|4662.56|4662.56|4662.8|4662.8|4662.51|4662.51|0
1606403350000|2020-11-26 15:09:10|4662.64|4662.64|4662.64|4662.64|4662.64|4662.64|4662.64|4662.64|0
1606403360000|2020-11-26 15:09:20|4662.68|4662.68|4662.64|4662.64|4662.68|4662.68|4662.64|4662.64|0
1606403370000|2020-11-26 15:09:30|4662.59|4662.59|4662.59|4662.59|4662.59|4662.59|4662.59|4662.59|0
1606403380000|2020-11-26 15:09:40|4662.35|4662.35|4662.3|4662.3|4662.62|4662.62|4662.3|4662.3|0
1606403390000|2020-11-26 15:09:50|4662|4662|4661.67|4661.67|4662|4662|4661.56|4661.56|0
1606403400000|2020-11-26 15:10:00|4661.1|4661.1|4660.84|4660.84|4661.1|4661.1|4660.84|4660.84|0
1606403410000|2020-11-26 15:10:10|4661.33|4661.33|4660.67|4660.67|4661.55|4661.55|4660.67|4660.67|0
1606403420000|2020-11-26 15:10:20|4661.25|4661.25|4660.96|4660.96|4661.84|4661.84|4660.96|4660.96|0
1606403430000|2020-11-26 15:10:30|4661|4661|4662.27|4662.27|4662.27|4662.27|4661|4661|0
1606403440000|2020-11-26 15:10:40|4662.49|4662.49|4662.97|4662.97|4663.19|4663.19|4662.49|4662.49|0
1606403450000|2020-11-26 15:10:50|4663.89|4663.89|4664.65|4664.65|4664.65|4664.65|4663.89|4663.89|0
1606403470000|2020-11-26 15:11:10|4664.61|4664.61|4664.61|4664.61|4664.61|4664.61|4664.61|4664.61|0
1606403510000|2020-11-26 15:11:50|4664.32|4664.32|4665.98|4665.98|4666.73|4666.73|4664.32|4664.32|0
1606403520000|2020-11-26 15:12:00|4666.22|4666.22|4666.23|4666.23|4666.23|4666.23|4666.22|4666.22|0
1606403530000|2020-11-26 15:12:10|4666.25|4666.25|4666.25|4666.25|4666.25|4666.25|4666.25|4666.25|0
1606403550000|2020-11-26 15:12:30|4666.24|4666.24|4666.77|4666.77|4666.77|4666.77|4666.24|4666.24|0
1606403560000|2020-11-26 15:12:40|4667.21|4667.21|4667.45|4667.45|4667.47|4667.47|4667.21|4667.21|0
1606403570000|2020-11-26 15:12:50|4667.74|4667.74|4667.74|4667.74|4667.74|4667.74|4667.74|4667.74|0
1606403580000|2020-11-26 15:13:00|4667.16|4667.16|4665.89|4665.89|4667.16|4667.16|4665.89|4665.89|0
1606403590000|2020-11-26 15:13:10|4665.6|4665.6|4665.6|4665.6|4665.6|4665.6|4665.6|4665.6|0
1606403600000|2020-11-26 15:13:20|4665.89|4665.89|4665.45|4665.45|4665.89|4665.89|4665.45|4665.45|0
1606403610000|2020-11-26 15:13:30|4664.48|4664.48|4664.48|4664.48|4664.48|4664.48|4664.48|4664.48|0
1606403620000|2020-11-26 15:13:40|4664.97|4664.97|4664.97|4664.97|4664.97|4664.97|4664.97|4664.97|0
1606403630000|2020-11-26 15:13:50|4664.09|4664.09|4664.39|4664.39|4664.39|4664.39|4664.09|4664.09|0
1606403640000|2020-11-26 15:14:00|4664.37|4664.37|4663.59|4663.59|4665.75|4665.75|4663.59|4663.59|0
1606403660000|2020-11-26 15:14:20|4662.93|4662.93|4663.37|4663.37|4663.37|4663.37|4662.93|4662.93|0
1606403670000|2020-11-26 15:14:30|4663.85|4663.85|4664.12|4664.12|4664.12|4664.12|4663.85|4663.85|0
1606403680000|2020-11-26 15:14:40|4664.16|4664.16|4664.16|4664.16|4664.16|4664.16|4664.16|4664.16|0
1606403700000|2020-11-26 15:15:00|4663.87|4663.87|4663.87|4663.87|4663.87|4663.87|4663.87|4663.87|0
1606403710000|2020-11-26 15:15:10|4663.57|4663.57|4663.28|4663.28|4663.57|4663.57|4663.28|4663.28|0
1606403720000|2020-11-26 15:15:20|4663.57|4663.57|4665.4|4665.4|4665.4|4665.4|4663.57|4663.57|0
1606403730000|2020-11-26 15:15:30|4664.97|4664.97|4664.97|4664.97|4664.97|4664.97|4664.97|4664.97|0
1606403750000|2020-11-26 15:15:50|4665.26|4665.26|4665.27|4665.27|4665.27|4665.27|4665.26|4665.26|0
1606403770000|2020-11-26 15:16:10|4665.97|4665.97|4665.97|4665.97|4665.97|4665.97|4665.97|4665.97|0
1606403790000|2020-11-26 15:16:30|4666.27|4666.27|4666.85|4666.85|4666.85|4666.85|4666.27|4666.27|0
1606403800000|2020-11-26 15:16:40|4667.1|4667.1|4667.7|4667.7|4668|4668|4667.1|4667.1|0
1606403810000|2020-11-26 15:16:50|4667.46|4667.46|4667.22|4667.22|4667.46|4667.46|4667.22|4667.22|0
1606403820000|2020-11-26 15:17:00|4666.34|4666.34|4666.34|4666.34|4666.34|4666.34|4666.34|4666.34|0
1606403840000|2020-11-26 15:17:20|4665.13|4665.13|4665.13|4665.13|4665.13|4665.13|4665.13|4665.13|0
1606403850000|2020-11-26 15:17:30|4664.37|4664.37|4664.37|4664.37|4664.37|4664.37|4664.37|4664.37|0
1606403860000|2020-11-26 15:17:40|4663.81|4663.81|4663.81|4663.81|4663.81|4663.81|4663.81|4663.81|0
1606403870000|2020-11-26 15:17:50|4663.52|4663.52|4663.76|4663.76|4663.76|4663.76|4663.52|4663.52|0
1606403880000|2020-11-26 15:18:00|4664.05|4664.05|4663.76|4663.76|4664.05|4664.05|4663.76|4663.76|0
1606403890000|2020-11-26 15:18:10|4663.47|4663.47|4663.23|4663.23|4663.69|4663.69|4663.23|4663.23|0
1606403900000|2020-11-26 15:18:20|4663.45|4663.45|4663.23|4663.23|4663.45|4663.45|4663.23|4663.23|0
1606403910000|2020-11-26 15:18:30|4663.45|4663.45|4662.68|4662.68|4663.45|4663.45|4662.68|4662.68|0
1606403920000|2020-11-26 15:18:40|4662.46|4662.46|4661.68|4661.68|4662.71|4662.71|4661.57|4661.57|0
1606403930000|2020-11-26 15:18:50|4661.35|4661.35|4657.92|4657.92|4661.57|4661.57|4657.92|4657.92|0
1606403940000|2020-11-26 15:19:00|4657.7|4657.7|4657.19|4657.19|4657.7|4657.7|4657.19|4657.19|0
1606403950000|2020-11-26 15:19:10|4656.95|4656.95|4657.19|4657.19|4657.19|4657.19|4656.95|4656.95|0
1606403960000|2020-11-26 15:19:20|4656.9|4656.9|4656.14|4656.14|4656.9|4656.9|4655.92|4655.92|0
1606403980000|2020-11-26 15:19:40|4656.16|4656.16|4656.91|4656.91|4656.91|4656.91|4655.94|4655.94|0
1606403990000|2020-11-26 15:19:50|4656.69|4656.69|4656.69|4656.69|4656.69|4656.69|4656.69|4656.69|0
1606404000000|2020-11-26 15:20:00|4656.99|4656.99|4655.82|4655.82|4656.99|4656.99|4655.82|4655.82|0
1606404010000|2020-11-26 15:20:10|4655.83|4655.83|4656.04|4656.04|4656.04|4656.04|4655.83|4655.83|0
1606404020000|2020-11-26 15:20:20|4656.53|4656.53|4656.75|4656.75|4656.75|4656.75|4656.53|4656.53|0
1606404030000|2020-11-26 15:20:30|4656.51|4656.51|4655.26|4655.26|4656.51|4656.51|4655.24|4655.24|0
1606404040000|2020-11-26 15:20:40|4654.97|4654.97|4655.26|4655.26|4655.26|4655.26|4654.97|4654.97|0
1606404050000|2020-11-26 15:20:50|4655.28|4655.28|4655.06|4655.06|4655.28|4655.28|4655.06|4655.06|0
1606404060000|2020-11-26 15:21:00|4655.05|4655.05|4654.72|4654.72|4655.06|4655.06|4654.48|4654.48|0
1606404070000|2020-11-26 15:21:10|4654.24|4654.24|4652.99|4652.99|4654.24|4654.24|4652.77|4652.77|0
1606404080000|2020-11-26 15:21:20|4652.98|4652.98|4653.2|4653.2|4653.2|4653.2|4652.98|4652.98|0
1606404090000|2020-11-26 15:21:30|4653.49|4653.49|4653.27|4653.27|4653.49|4653.49|4653.27|4653.27|0
1606404100000|2020-11-26 15:21:40|4652.76|4652.76|4651.23|4651.23|4652.76|4652.76|4650.94|4650.94|0
1606404110000|2020-11-26 15:21:50|4651.52|4651.52|4651.52|4651.52|4651.52|4651.52|4651.52|4651.52|0
1606404120000|2020-11-26 15:22:00|4651.23|4651.23|4651.13|4651.13|4651.23|4651.23|4650.9|4650.9|0
1606404130000|2020-11-26 15:22:10|4650.91|4650.91|4650.66|4650.66|4650.91|4650.91|4650.45|4650.45|0
1606404140000|2020-11-26 15:22:20|4651.42|4651.42|4652.3|4652.3|4652.3|4652.3|4651.42|4651.42|0
1606404150000|2020-11-26 15:22:30|4652.88|4652.88|4653.81|4653.81|4654.25|4654.25|4652.88|4652.88|0
1606404160000|2020-11-26 15:22:40|4653.59|4653.59|4652.57|4652.57|4653.59|4653.59|4652.57|4652.57|0
1606404170000|2020-11-26 15:22:50|4652.08|4652.08|4651.43|4651.43|4652.08|4652.08|4651.21|4651.21|0
1606404180000|2020-11-26 15:23:00|4651.67|4651.67|4652.72|4652.72|4652.72|4652.72|4651.67|4651.67|0
1606404190000|2020-11-26 15:23:10|4652.5|4652.5|4652.25|4652.25|4652.5|4652.5|4652.01|4652.01|0
1606404200000|2020-11-26 15:23:20|4651.77|4651.77|4651.18|4651.18|4651.77|4651.77|4651.18|4651.18|0
1606404220000|2020-11-26 15:23:40|4650.7|4650.7|4649.82|4649.82|4650.7|4650.7|4649.82|4649.82|0
1606404230000|2020-11-26 15:23:50|4650.11|4650.11|4649.24|4649.24|4650.11|4650.11|4649.24|4649.24|0
1606404240000|2020-11-26 15:24:00|4649.46|4649.46|4650.62|4650.62|4650.62|4650.62|4649.46|4649.46|0
1606404250000|2020-11-26 15:24:10|4650.03|4650.03|4649.55|4649.55|4650.03|4650.03|4649.55|4649.55|0
1606404260000|2020-11-26 15:24:20|4648.67|4648.67|4648.41|4648.41|4648.67|4648.67|4647.95|4647.95|0
1606404270000|2020-11-26 15:24:30|4648.87|4648.87|4648.87|4648.87|4648.87|4648.87|4648.87|4648.87|0
1606404280000|2020-11-26 15:24:40|4648.63|4648.63|4649.4|4649.4|4649.4|4649.4|4648.41|4648.41|0
1606404300000|2020-11-26 15:25:00|4650.14|4650.14|4650.69|4650.69|4650.91|4650.91|4650.14|4650.14|0
1606404310000|2020-11-26 15:25:10|4650.21|4650.21|4649.77|4649.77|4650.21|4650.21|4649.77|4649.77|0
1606404320000|2020-11-26 15:25:20|4649.99|4649.99|4649.99|4649.99|4649.99|4649.99|4649.99|4649.99|0
1606404330000|2020-11-26 15:25:30|4650.23|4650.23|4650.53|4650.53|4650.53|4650.53|4650.23|4650.23|0
1606404340000|2020-11-26 15:25:40|4650.52|4650.52|4650.52|4650.52|4650.52|4650.52|4650.52|4650.52|0
1606404350000|2020-11-26 15:25:50|4651.2|4651.2|4652.71|4652.71|4652.71|4652.71|4651.2|4651.2|0
1606404360000|2020-11-26 15:26:00|4653.29|4653.29|4655.26|4655.26|4655.26|4655.26|4653.29|4653.29|0
1606404370000|2020-11-26 15:26:10|4655.59|4655.59|4654.22|4654.22|4655.59|4655.59|4653.97|4653.97|0
1606404380000|2020-11-26 15:26:20|4653.97|4653.97|4653.75|4653.75|4653.97|4653.97|4653.75|4653.75|0
1606404390000|2020-11-26 15:26:30|4653.77|4653.77|4653.77|4653.77|4653.77|4653.77|4653.77|4653.77|0
1606404430000|2020-11-26 15:27:10|4654.53|4654.53|4654.53|4654.53|4654.53|4654.53|4654.53|4654.53|0
1606404440000|2020-11-26 15:27:20|4654.24|4654.24|4654.2|4654.2|4654.24|4654.24|4654.2|4654.2|0
1606404460000|2020-11-26 15:27:40|4654.42|4654.42|4655.42|4655.42|4655.64|4655.64|4654.42|4654.42|0
1606404470000|2020-11-26 15:27:50|4655.2|4655.2|4655.25|4655.25|4655.25|4655.25|4654.96|4654.96|0
1606404480000|2020-11-26 15:28:00|4656.25|4656.25|4657.22|4657.22|4657.22|4657.22|4656.25|4656.25|0
1606404490000|2020-11-26 15:28:10|4657.09|4657.09|4656.76|4656.76|4657.09|4657.09|4656.76|4656.76|0
1606404510000|2020-11-26 15:28:30|4657|4657|4657.44|4657.44|4657.44|4657.44|4657|4657|0
1606404520000|2020-11-26 15:28:40|4657.9|4657.9|4657.9|4657.9|4657.9|4657.9|4657.68|4657.68|0
1606404530000|2020-11-26 15:28:50|4658.14|4658.14|4657.92|4657.92|4658.14|4658.14|4657.92|4657.92|0
1606404540000|2020-11-26 15:29:00|4658.14|4658.14|4657.36|4657.36|4658.14|4658.14|4657.15|4657.15|0
1606404550000|2020-11-26 15:29:10|4657.15|4657.15|4657.36|4657.36|4657.36|4657.36|4657.15|4657.15|0
1606404560000|2020-11-26 15:29:20|4657.26|4657.26|4657.26|4657.26|4657.26|4657.26|4657.26|4657.26|0
1606404580000|2020-11-26 15:29:40|4657.15|4657.15|4657.18|4657.18|4657.18|4657.18|4656.85|4656.85|0
1606404590000|2020-11-26 15:29:50|4657.42|4657.42|4658.21|4658.21|4658.21|4658.21|4657.42|4657.42|0
1606404600000|2020-11-26 15:30:00|4657.97|4657.97|4658.34|4658.34|4658.56|4658.56|4657.97|4657.97|0
1606404610000|2020-11-26 15:30:10|4658.58|4658.58|4659.48|4659.48|4659.48|4659.48|4658.58|4658.58|0
1606404620000|2020-11-26 15:30:20|4659.5|4659.5|4659.72|4659.72|4659.72|4659.72|4659.5|4659.5|0
1606404630000|2020-11-26 15:30:30|4659.42|4659.42|4659.45|4659.45|4659.45|4659.45|4659.42|4659.42|0
1606404650000|2020-11-26 15:30:50|4659.75|4659.75|4659.75|4659.75|4659.75|4659.75|4659.75|4659.75|0
1606404660000|2020-11-26 15:31:00|4659.53|4659.53|4659.53|4659.53|4659.53|4659.53|4659.53|4659.53|0
1606404670000|2020-11-26 15:31:10|4659.99|4659.99|4660.75|4660.75|4661.2|4661.2|4659.99|4659.99|0
1606404680000|2020-11-26 15:31:20|4660.51|4660.51|4660.13|4660.13|4660.51|4660.51|4660.07|4660.07|0
1606404690000|2020-11-26 15:31:30|4659.91|4659.91|4659.91|4659.91|4659.91|4659.91|4659.91|4659.91|0
1606404700000|2020-11-26 15:31:40|4658.88|4658.88|4656.73|4656.73|4659.32|4659.32|4656.69|4656.69|0
1606404710000|2020-11-26 15:31:50|4656.44|4656.44|4656.44|4656.44|4656.44|4656.44|4656.44|4656.44|0
1606404720000|2020-11-26 15:32:00|4656.73|4656.73|4656.73|4656.73|4656.73|4656.73|4656.73|4656.73|0
1606404730000|2020-11-26 15:32:10|4656.71|4656.71|4656.46|4656.46|4656.71|4656.71|4656.46|4656.46|0
1606404740000|2020-11-26 15:32:20|4656.17|4656.17|4657.22|4657.22|4657.22|4657.22|4656.17|4656.17|0
1606404750000|2020-11-26 15:32:30|4656.93|4656.93|4656.93|4656.93|4656.93|4656.93|4656.93|4656.93|0
1606404760000|2020-11-26 15:32:40|4658.1|4658.1|4658.27|4658.27|4658.85|4658.85|4658.1|4658.1|0
1606404770000|2020-11-26 15:32:50|4657.97|4657.97|4657.51|4657.51|4657.97|4657.97|4657.51|4657.51|0
1606404780000|2020-11-26 15:33:00|4657.75|4657.75|4657.75|4657.75|4657.75|4657.75|4657.75|4657.75|0
1606404800000|2020-11-26 15:33:20|4658.05|4658.05|4658.03|4658.03|4658.34|4658.34|4658.03|4658.03|0
1606404810000|2020-11-26 15:33:30|4657.74|4657.74|4657.74|4657.74|4657.74|4657.74|4657.74|4657.74|0
1606404820000|2020-11-26 15:33:40|4657.76|4657.76|4658.37|4658.37|4658.37|4658.37|4657.47|4657.47|0
1606404830000|2020-11-26 15:33:50|4658.38|4658.38|4659.97|4659.97|4659.97|4659.97|4658.38|4658.38|0
1606404840000|2020-11-26 15:34:00|4659.98|4659.98|4659.4|4659.4|4659.98|4659.98|4659.4|4659.4|0
1606404850000|2020-11-26 15:34:10|4659.69|4659.69|4659.4|4659.4|4659.98|4659.98|4659.4|4659.4|0
1606404860000|2020-11-26 15:34:20|4659.69|4659.69|4659.18|4659.18|4659.98|4659.98|4659.18|4659.18|0
1606404870000|2020-11-26 15:34:30|4658.89|4658.89|4658.85|4658.85|4658.89|4658.89|4658.85|4658.85|0
1606404880000|2020-11-26 15:34:40|4659.14|4659.14|4660.26|4660.26|4660.26|4660.26|4659.14|4659.14|0
1606404890000|2020-11-26 15:34:50|4660.02|4660.02|4659.43|4659.43|4660.02|4660.02|4659.43|4659.43|0
1606404900000|2020-11-26 15:35:00|4659.19|4659.19|4659.19|4659.19|4659.19|4659.19|4659.19|4659.19|0
1606404910000|2020-11-26 15:35:10|4658.9|4658.9|4658.9|4658.9|4658.9|4658.9|4658.24|4658.24|0
1606404920000|2020-11-26 15:35:20|4659.14|4659.14|4659.14|4659.14|4659.14|4659.14|4659.14|4659.14|0
1606404930000|2020-11-26 15:35:30|4659.43|4659.43|4659.43|4659.43|4659.43|4659.43|4659.43|4659.43|0
1606404940000|2020-11-26 15:35:40|4659.14|4659.14|4659.69|4659.69|4659.69|4659.69|4659.14|4659.14|0
1606404950000|2020-11-26 15:35:50|4659.93|4659.93|4659.69|4659.69|4659.93|4659.93|4659.69|4659.69|0
1606404970000|2020-11-26 15:36:10|4659.7|4659.7|4659.7|4659.7|4659.7|4659.7|4659.7|4659.7|0
1606404990000|2020-11-26 15:36:30|4659.95|4659.95|4661.43|4661.43|4661.43|4661.43|4659.95|4659.95|0
1606405000000|2020-11-26 15:36:40|4660.63|4660.63|4659.78|4659.78|4660.66|4660.66|4659.78|4659.78|0
1606405010000|2020-11-26 15:36:50|4659.54|4659.54|4659.32|4659.32|4659.54|4659.54|4659.32|4659.32|0
1606405020000|2020-11-26 15:37:00|4659.03|4659.03|4658.79|4658.79|4659.03|4659.03|4658.3|4658.3|0
1606405030000|2020-11-26 15:37:10|4658.9|4658.9|4659.38|4659.38|4659.38|4659.38|4658.9|4658.9|0
1606405040000|2020-11-26 15:37:20|4659.37|4659.37|4660.63|4660.63|4660.63|4660.63|4659.37|4659.37|0
1606405050000|2020-11-26 15:37:30|4660.34|4660.34|4660.29|4660.29|4660.58|4660.58|4660.29|4660.29|0
1606405060000|2020-11-26 15:37:40|4660.8|4660.8|4660.58|4660.58|4661.77|4661.77|4660.58|4660.58|0
1606405070000|2020-11-26 15:37:50|4660.29|4660.29|4660.29|4660.29|4660.29|4660.29|4660.29|4660.29|0
1606405080000|2020-11-26 15:38:00|4660|4660|4659.7|4659.7|4660.17|4660.17|4659.7|4659.7|0
1606405090000|2020-11-26 15:38:10|4657.95|4657.95|4659.34|4659.34|4659.92|4659.92|4657.95|4657.95|0
1606405100000|2020-11-26 15:38:20|4659.63|4659.63|4659.7|4659.7|4659.7|4659.7|4659.41|4659.41|0
1606405110000|2020-11-26 15:38:30|4659.41|4659.41|4659.41|4659.41|4659.41|4659.41|4659.41|4659.41|0
1606405120000|2020-11-26 15:38:40|4659.17|4659.17|4659.65|4659.65|4659.65|4659.65|4659.17|4659.17|0
1606405130000|2020-11-26 15:38:50|4660.09|4660.09|4662.48|4662.48|4662.48|4662.48|4660.09|4660.09|0
1606405140000|2020-11-26 15:39:00|4662.94|4662.94|4662.94|4662.94|4662.94|4662.94|4662.94|4662.94|0
1606405150000|2020-11-26 15:39:10|4662.5|4662.5|4662.5|4662.5|4662.5|4662.5|4662.5|4662.5|0
1606405160000|2020-11-26 15:39:20|4662.28|4662.28|4662.72|4662.72|4662.72|4662.72|4662.28|4662.28|0
1606405190000|2020-11-26 15:39:50|4662.43|4662.43|4662.67|4662.67|4662.67|4662.67|4662.43|4662.43|0
1606405200000|2020-11-26 15:40:00|4662.7|4662.7|4662.7|4662.7|4662.7|4662.7|4662.7|4662.7|0
1606405210000|2020-11-26 15:40:10|4662.75|4662.75|4662.75|4662.75|4662.75|4662.75|4662.75|4662.75|0
1606405240000|2020-11-26 15:40:40|4663.28|4663.28|4662.38|4662.38|4663.28|4663.28|4662.21|4662.21|0
1606405250000|2020-11-26 15:40:50|4662.36|4662.36|4662.66|4662.66|4662.66|4662.66|4662.36|4662.36|0
1606405260000|2020-11-26 15:41:00|4662.95|4662.95|4663.12|4663.12|4663.41|4663.41|4662.95|4662.95|0
1606405270000|2020-11-26 15:41:10|4662.88|4662.88|4662.88|4662.88|4662.88|4662.88|4662.88|4662.88|0
1606405280000|2020-11-26 15:41:20|4663.41|4663.41|4663.43|4663.43|4663.43|4663.43|4663.41|4663.41|0
1606405290000|2020-11-26 15:41:30|4663.67|4663.67|4663.67|4663.67|4663.67|4663.67|4663.67|4663.67|0
1606405300000|2020-11-26 15:41:40|4663.71|4663.71|4663.71|4663.71|4663.71|4663.71|4663.71|4663.71|0
1606405310000|2020-11-26 15:41:50|4664|4664|4663.93|4663.93|4664|4664|4663.93|4663.93|0
1606405320000|2020-11-26 15:42:00|4663.91|4663.91|4663.91|4663.91|4663.91|4663.91|4663.91|4663.91|0
1606405330000|2020-11-26 15:42:10|4664.21|4664.21|4664.21|4664.21|4664.21|4664.21|4664.21|4664.21|0
1606405340000|2020-11-26 15:42:20|4664.22|4664.22|4664.22|4664.22|4664.22|4664.22|4664.22|4664.22|0
1606405350000|2020-11-26 15:42:30|4663.98|4663.98|4663.39|4663.39|4663.98|4663.98|4663.39|4663.39|0
1606405360000|2020-11-26 15:42:40|4663.1|4663.1|4663.1|4663.1|4663.1|4663.1|4663.1|4663.1|0
1606405370000|2020-11-26 15:42:50|4663.39|4663.39|4663.34|4663.34|4663.61|4663.61|4663.34|4663.34|0
1606405380000|2020-11-26 15:43:00|4663.32|4663.32|4663.03|4663.03|4663.32|4663.32|4663.03|4663.03|0
1606405400000|2020-11-26 15:43:20|4662.73|4662.73|4662.49|4662.49|4662.73|4662.73|4662.05|4662.05|0
1606405410000|2020-11-26 15:43:30|4662.79|4662.79|4663.61|4663.61|4663.61|4663.61|4662.79|4662.79|0
1606405430000|2020-11-26 15:43:50|4663.56|4663.56|4663.39|4663.39|4663.61|4663.61|4663.39|4663.39|0
1606405440000|2020-11-26 15:44:00|4663.18|4663.18|4662.66|4662.66|4663.18|4663.18|4662.66|4662.66|0
1606405450000|2020-11-26 15:44:10|4662.68|4662.68|4663.46|4663.46|4663.46|4663.46|4662.68|4662.68|0
1606405460000|2020-11-26 15:44:20|4663.41|4663.41|4662.75|4662.75|4663.67|4663.67|4662.75|4662.75|0
1606405470000|2020-11-26 15:44:30|4662.73|4662.73|4662.74|4662.74|4662.74|4662.74|4662.73|4662.73|0
1606405480000|2020-11-26 15:44:40|4662.15|4662.15|4661.28|4661.28|4662.15|4662.15|4661.28|4661.28|0
1606405490000|2020-11-26 15:44:50|4660.84|4660.84|4660.84|4660.84|4660.84|4660.84|4660.84|4660.84|0
1606405500000|2020-11-26 15:45:00|4660.11|4660.11|4659.82|4659.82|4660.11|4660.11|4659.82|4659.82|0
1606405510000|2020-11-26 15:45:10|4659.6|4659.6|4660.35|4660.35|4660.35|4660.35|4659.6|4659.6|0
1606405520000|2020-11-26 15:45:20|4660.64|4660.64|4660.64|4660.64|4660.64|4660.64|4660.64|4660.64|0
1606405530000|2020-11-26 15:45:30|4661.62|4661.62|4662.62|4662.62|4662.62|4662.62|4661.62|4661.62|0
1606405540000|2020-11-26 15:45:40|4664.34|4664.34|4664.64|4664.64|4664.64|4664.64|4664.34|4664.34|0
1606405560000|2020-11-26 15:46:00|4664.42|4664.42|4664.42|4664.42|4664.42|4664.42|4664.42|4664.42|0
1606405570000|2020-11-26 15:46:10|4663.93|4663.93|4663.64|4663.64|4663.93|4663.93|4663.64|4663.64|0
1606405600000|2020-11-26 15:46:40|4663.63|4663.63|4663.04|4663.04|4663.63|4663.63|4663.04|4663.04|0
1606405610000|2020-11-26 15:46:50|4662.82|4662.82|4662.79|4662.79|4662.82|4662.82|4662.79|4662.79|0
1606405620000|2020-11-26 15:47:00|4662.8|4662.8|4662.48|4662.48|4662.8|4662.8|4662.48|4662.48|0
1606405630000|2020-11-26 15:47:10|4662.19|4662.19|4661.97|4661.97|4662.19|4662.19|4661.97|4661.97|0
1606405640000|2020-11-26 15:47:20|4661.68|4661.68|4661.68|4661.68|4661.68|4661.68|4661.68|4661.68|0
1606405650000|2020-11-26 15:47:30|4661.39|4661.39|4661.37|4661.37|4661.39|4661.39|4661.37|4661.37|0
1606405660000|2020-11-26 15:47:40|4660.88|4660.88|4660.88|4660.88|4660.88|4660.88|4660.88|4660.88|0
1606405680000|2020-11-26 15:48:00|4660.45|4660.45|4660.45|4660.45|4660.45|4660.45|4660.45|4660.45|0
1606405690000|2020-11-26 15:48:10|4660.15|4660.15|4660.15|4660.15|4660.15|4660.15|4660.15|4660.15|0
1606405700000|2020-11-26 15:48:20|4659.91|4659.91|4659.62|4659.62|4659.91|4659.91|4659.62|4659.62|0
1606405710000|2020-11-26 15:48:30|4659.86|4659.86|4659.86|4659.86|4659.86|4659.86|4659.86|4659.86|0
1606405720000|2020-11-26 15:48:40|4660.37|4660.37|4661.86|4661.86|4661.86|4661.86|4660.37|4660.37|0
1606405730000|2020-11-26 15:48:50|4662.1|4662.1|4662.1|4662.1|4662.39|4662.39|4662.1|4662.1|0
1606405740000|2020-11-26 15:49:00|4661.81|4661.81|4661.81|4661.81|4661.81|4661.81|4661.81|4661.81|0
1606405750000|2020-11-26 15:49:10|4662.1|4662.1|4662.1|4662.1|4662.39|4662.39|4662.1|4662.1|0
1606405760000|2020-11-26 15:49:20|4662.06|4662.06|4662.06|4662.06|4662.06|4662.06|4661.77|4661.77|0
1606405770000|2020-11-26 15:49:30|4662.35|4662.35|4661.55|4661.55|4662.65|4662.65|4661.55|4661.55|0
1606405780000|2020-11-26 15:49:40|4661.59|4661.59|4661.37|4661.37|4661.59|4661.59|4661.37|4661.37|0
1606405790000|2020-11-26 15:49:50|4661.08|4661.08|4661.66|4661.66|4661.66|4661.66|4661.08|4661.08|0
1606405800000|2020-11-26 15:50:00|4661.88|4661.88|4661.17|4661.17|4661.92|4661.92|4661.17|4661.17|0
1606405810000|2020-11-26 15:50:10|4660.95|4660.95|4660.49|4660.49|4660.95|4660.95|4660.24|4660.24|0
1606405820000|2020-11-26 15:50:20|4660.73|4660.73|4660.95|4660.95|4661.17|4661.17|4660.73|4660.73|0
1606405830000|2020-11-26 15:50:30|4660.93|4660.93|4660.93|4660.93|4660.94|4660.94|4660.9|4660.9|0
1606405850000|2020-11-26 15:50:50|4660.91|4660.91|4660.91|4660.91|4660.91|4660.91|4660.91|4660.91|0
1606405860000|2020-11-26 15:51:00|4660.93|4660.93|4660.08|4660.08|4660.93|4660.93|4660.08|4660.08|0
1606405870000|2020-11-26 15:51:10|4659.79|4659.79|4660.08|4660.08|4660.08|4660.08|4659.79|4659.79|0
1606405880000|2020-11-26 15:51:20|4659.86|4659.86|4659.32|4659.32|4659.86|4659.86|4659.32|4659.32|0
1606405900000|2020-11-26 15:51:40|4659.29|4659.29|4659.29|4659.29|4659.29|4659.29|4659.29|4659.29|0
1606405910000|2020-11-26 15:51:50|4659.58|4659.58|4659.58|4659.58|4659.58|4659.58|4659.58|4659.58|0
1606405920000|2020-11-26 15:52:00|4659.88|4659.88|4659.88|4659.88|4659.88|4659.88|4659.88|4659.88|0
1606405930000|2020-11-26 15:52:10|4660.36|4660.36|4660.07|4660.07|4660.36|4660.36|4660.07|4660.07|0
1606405960000|2020-11-26 15:52:40|4660.03|4660.03|4660.28|4660.28|4660.28|4660.28|4660.03|4660.03|0
1606405970000|2020-11-26 15:52:50|4661.01|4661.01|4661.87|4661.87|4661.87|4661.87|4660.99|4660.99|0
1606405980000|2020-11-26 15:53:00|4661.85|4661.85|4661.85|4661.85|4661.85|4661.85|4661.85|4661.85|0
1606405990000|2020-11-26 15:53:10|4661.39|4661.39|4661.39|4661.39|4661.39|4661.39|4661.39|4661.39|0
1606406000000|2020-11-26 15:53:20|4661.17|4661.17|4660.39|4660.39|4661.41|4661.41|4660.15|4660.15|0
1606406010000|2020-11-26 15:53:30|4660.83|4660.83|4661.66|4661.66|4661.85|4661.85|4660.83|4660.83|0
1606406020000|2020-11-26 15:53:40|4661.36|4661.36|4662.67|4662.67|4662.89|4662.89|4661.36|4661.36|0
1606406030000|2020-11-26 15:53:50|4662.55|4662.55|4664.79|4664.79|4665|4665|4662.55|4662.55|0
1606406040000|2020-11-26 15:54:00|4664.54|4664.54|4664.56|4664.56|4664.76|4664.76|4664.54|4664.54|0
1606406050000|2020-11-26 15:54:10|4664.78|4664.78|4664.1|4664.1|4664.78|4664.78|4664.1|4664.1|0
1606406060000|2020-11-26 15:54:20|4664.15|4664.15|4664.15|4664.15|4664.15|4664.15|4664.15|4664.15|0
1606406070000|2020-11-26 15:54:30|4663.91|4663.91|4663.69|4663.69|4664.15|4664.15|4663.69|4663.69|0
1606406080000|2020-11-26 15:54:40|4663.1|4663.1|4663.86|4663.86|4663.86|4663.86|4663.1|4663.1|0
1606406090000|2020-11-26 15:54:50|4664.1|4664.1|4662.4|4662.4|4664.39|4664.39|4661.86|4661.86|0
1606406100000|2020-11-26 15:55:00|4662.64|4662.64|4666.58|4666.58|4666.88|4666.88|4662.42|4662.42|0
1606406110000|2020-11-26 15:55:10|4666.36|4666.36|4667.17|4667.17|4668.82|4668.82|4666.12|4666.12|0
1606406120000|2020-11-26 15:55:20|4666.88|4666.88|4667.9|4667.9|4667.99|4667.99|4666.88|4666.88|0
1606406130000|2020-11-26 15:55:30|4669.16|4669.16|4669.16|4669.16|4669.16|4669.16|4669.16|4669.16|0
1606406140000|2020-11-26 15:55:40|4668.68|4668.68|4666.91|4666.91|4668.68|4668.68|4666.91|4666.91|0
1606406150000|2020-11-26 15:55:50|4666.33|4666.33|4666.93|4666.93|4666.93|4666.93|4666.33|4666.33|0
1606406170000|2020-11-26 15:56:10|4666.64|4666.64|4664.83|4664.83|4666.64|4666.64|4664.83|4664.83|0
1606406180000|2020-11-26 15:56:20|4663.6|4663.6|4663.09|4663.09|4663.6|4663.6|4662.8|4662.8|0
1606406190000|2020-11-26 15:56:30|4663.38|4663.38|4663.38|4663.38|4663.38|4663.38|4663.38|4663.38|0
1606406200000|2020-11-26 15:56:40|4663.09|4663.09|4662.87|4662.87|4663.09|4663.09|4662.87|4662.87|0
1606406210000|2020-11-26 15:56:50|4662.63|4662.63|4662.63|4662.63|4662.85|4662.85|4662.63|4662.63|0
1606406220000|2020-11-26 15:57:00|4662.75|4662.75|4662.63|4662.63|4662.87|4662.87|4662.63|4662.63|0
1606406250000|2020-11-26 15:57:30|4662.39|4662.39|4662.39|4662.39|4662.39|4662.39|4662.39|4662.39|0
1606406260000|2020-11-26 15:57:40|4662.68|4662.68|4662.71|4662.71|4662.71|4662.71|4662.68|4662.68|0
1606406270000|2020-11-26 15:57:50|4662.72|4662.72|4662.72|4662.72|4662.72|4662.72|4662.72|4662.72|0
1606406280000|2020-11-26 15:58:00|4662.24|4662.24|4662.24|4662.24|4662.24|4662.24|4662.24|4662.24|0
1606406290000|2020-11-26 15:58:10|4661.8|4661.8|4661.31|4661.31|4661.8|4661.8|4661.31|4661.31|0
1606406300000|2020-11-26 15:58:20|4661.56|4661.56|4661.63|4661.63|4661.63|4661.63|4661.56|4661.56|0
1606406310000|2020-11-26 15:58:30|4661.87|4661.87|4661.86|4661.86|4661.87|4661.87|4661.86|4661.86|0
1606406320000|2020-11-26 15:58:40|4661.61|4661.61|4662.59|4662.59|4662.59|4662.59|4661.61|4661.61|0
1606406330000|2020-11-26 15:58:50|4662.81|4662.81|4662.81|4662.81|4662.81|4662.81|4662.81|4662.81|0
1606406340000|2020-11-26 15:59:00|4662.51|4662.51|4661.83|4661.83|4662.51|4662.51|4661.81|4661.81|0
1606406350000|2020-11-26 15:59:10|4662.98|4662.98|4662.51|4662.51|4662.98|4662.98|4662.51|4662.51|0
1606406360000|2020-11-26 15:59:20|4662.22|4662.22|4661.78|4661.78|4662.22|4662.22|4661.78|4661.78|0
1606406370000|2020-11-26 15:59:30|4661.49|4661.49|4661.49|4661.49|4661.49|4661.49|4660.79|4660.79|0
1606406380000|2020-11-26 15:59:40|4661.25|4661.25|4661.25|4661.25|4661.25|4661.25|4661.25|4661.25|0
1606406390000|2020-11-26 15:59:50|4661.69|4661.69|4662.24|4662.24|4662.24|4662.24|4661.47|4661.47|0
1606406400000|2020-11-26 16:00:00|4662.68|4662.68|4663.22|4663.22|4663.44|4663.44|4662.39|4662.39|0
1606406410000|2020-11-26 16:00:10|4663.66|4663.66|4663.97|4663.97|4663.97|4663.97|4663.66|4663.66|0
1606406420000|2020-11-26 16:00:20|4664.19|4664.19|4664.48|4664.48|4664.48|4664.48|4664.19|4664.19|0
1606406430000|2020-11-26 16:00:30|4664.7|4664.7|4665|4665|4665|4665|4664.7|4664.7|0
1606406450000|2020-11-26 16:00:50|4665.22|4665.22|4664.81|4664.81|4665.22|4665.22|4664.81|4664.81|0
1606406470000|2020-11-26 16:01:10|4664.56|4664.56|4665.15|4665.15|4665.15|4665.15|4664.56|4664.56|0
1606406480000|2020-11-26 16:01:20|4664.91|4664.91|4664.32|4664.32|4664.91|4664.91|4664.32|4664.32|0
1606406500000|2020-11-26 16:01:40|4664.62|4664.62|4664.62|4664.62|4664.62|4664.62|4664.62|4664.62|0
1606406510000|2020-11-26 16:01:50|4664.18|4664.18|4663.93|4663.93|4664.18|4664.18|4663.93|4663.93|0
1606406530000|2020-11-26 16:02:10|4663.92|4663.92|4663.92|4663.92|4663.92|4663.92|4663.92|4663.92|0
1606406540000|2020-11-26 16:02:20|4664.21|4664.21|4664.21|4664.21|4664.21|4664.21|4664.21|4664.21|0
1606406550000|2020-11-26 16:02:30|4663.97|4663.97|4663.97|4663.97|4663.97|4663.97|4663.97|4663.97|0
1606406560000|2020-11-26 16:02:40|4663.67|4663.67|4661.49|4661.49|4663.67|4663.67|4661.24|4661.24|0
1606406570000|2020-11-26 16:02:50|4661.19|4661.19|4661.19|4661.19|4661.19|4661.19|4661.19|4661.19|0
1606406580000|2020-11-26 16:03:00|4661.63|4661.63|4661.19|4661.19|4661.63|4661.63|4661.19|4661.19|0
1606406590000|2020-11-26 16:03:10|4661.16|4661.16|4661.16|4661.16|4661.16|4661.16|4661.16|4661.16|0
1606406600000|2020-11-26 16:03:20|4661.17|4661.17|4661.5|4661.5|4661.5|4661.5|4661.17|4661.17|0
1606406620000|2020-11-26 16:03:40|4661.74|4661.74|4662.73|4662.73|4662.73|4662.73|4661.74|4661.74|0
1606406640000|2020-11-26 16:04:00|4661.95|4661.95|4661.71|4661.71|4661.95|4661.95|4661.51|4661.51|0
1606406670000|2020-11-26 16:04:30|4661.95|4661.95|4661.95|4661.95|4661.95|4661.95|4661.95|4661.95|0
1606406690000|2020-11-26 16:04:50|4662.39|4662.39|4662.39|4662.39|4662.61|4662.61|4662.39|4662.39|0
1606406700000|2020-11-26 16:05:00|4662.14|4662.14|4662.14|4662.14|4662.14|4662.14|4662.14|4662.14|0
1606406710000|2020-11-26 16:05:10|4662.39|4662.39|4662.85|4662.85|4662.85|4662.85|4662.39|4662.39|0
1606406730000|2020-11-26 16:05:30|4663.14|4663.14|4665.21|4665.21|4665.21|4665.21|4663.14|4663.14|0
1606406740000|2020-11-26 16:05:40|4665.45|4665.45|4666.24|4666.24|4666.24|4666.24|4665|4665|0
1606406750000|2020-11-26 16:05:50|4666.68|4666.68|4666.45|4666.45|4666.68|4666.68|4666.45|4666.45|0
1606406760000|2020-11-26 16:06:00|4666.74|4666.74|4666.74|4666.74|4666.99|4666.99|4666.74|4666.74|0
1606406770000|2020-11-26 16:06:10|4667.28|4667.28|4666.99|4666.99|4667.28|4667.28|4666.99|4666.99|0
1606406790000|2020-11-26 16:06:30|4667.42|4667.42|4667.42|4667.42|4667.42|4667.42|4667.42|4667.42|0
1606406800000|2020-11-26 16:06:40|4667.55|4667.55|4666.87|4666.87|4667.55|4667.55|4666.87|4666.87|0
1606406820000|2020-11-26 16:07:00|4667.08|4667.08|4667.21|4667.21|4667.21|4667.21|4667.08|4667.08|0
1606406830000|2020-11-26 16:07:10|4666.99|4666.99|4666.53|4666.53|4666.99|4666.99|4666.53|4666.53|0
1606406840000|2020-11-26 16:07:20|4666.82|4666.82|4666.77|4666.77|4667.28|4667.28|4666.77|4666.77|0
1606406860000|2020-11-26 16:07:40|4666.53|4666.53|4665.04|4665.04|4666.53|4666.53|4665.04|4665.04|0
1606406880000|2020-11-26 16:08:00|4665.06|4665.06|4665.06|4665.06|4665.06|4665.06|4665.06|4665.06|0
1606406890000|2020-11-26 16:08:10|4664.76|4664.76|4663.99|4663.99|4664.76|4664.76|4663.99|4663.99|0
1606406900000|2020-11-26 16:08:20|4664.21|4664.21|4664.55|4664.55|4664.55|4664.55|4664.21|4664.21|0
1606406910000|2020-11-26 16:08:30|4664.42|4664.42|4664.42|4664.42|4664.42|4664.42|4664.42|4664.42|0
1606406920000|2020-11-26 16:08:40|4664.43|4664.43|4663.53|4663.53|4664.67|4664.67|4663.53|4663.53|0
1606406930000|2020-11-26 16:08:50|4663.05|4663.05|4663.48|4663.48|4663.48|4663.48|4663.05|4663.05|0
1606406950000|2020-11-26 16:09:10|4663.97|4663.97|4664.26|4664.26|4664.26|4664.26|4663.97|4663.97|0
1606406970000|2020-11-26 16:09:30|4663.56|4663.56|4662.96|4662.96|4663.56|4663.56|4662.95|4662.95|0
1606406980000|2020-11-26 16:09:40|4662.48|4662.48|4659.56|4659.56|4662.48|4662.48|4659.56|4659.56|0
1606407000000|2020-11-26 16:10:00|4659.26|4659.26|4659.26|4659.26|4659.26|4659.26|4659.02|4659.02|0
1606407010000|2020-11-26 16:10:10|4659.05|4659.05|4658.22|4658.22|4659.05|4659.05|4658.22|4658.22|0
1606407020000|2020-11-26 16:10:20|4658|4658|4658.24|4658.24|4658.24|4658.24|4658|4658|0
1606407030000|2020-11-26 16:10:30|4658.25|4658.25|4658.55|4658.55|4658.55|4658.55|4658.25|4658.25|0
1606407040000|2020-11-26 16:10:40|4658.57|4658.57|4657.4|4657.4|4658.57|4658.57|4657.4|4657.4|0
1606407050000|2020-11-26 16:10:50|4657.11|4657.11|4656.82|4656.82|4657.11|4657.11|4656.82|4656.82|0
1606407060000|2020-11-26 16:11:00|4656.58|4656.58|4656.82|4656.82|4656.82|4656.82|4656.58|4656.58|0
1606407070000|2020-11-26 16:11:10|4656.61|4656.61|4656.61|4656.61|4656.61|4656.61|4656.61|4656.61|0
1606407080000|2020-11-26 16:11:20|4656.31|4656.31|4656.31|4656.31|4656.31|4656.31|4656.31|4656.31|0
1606407090000|2020-11-26 16:11:30|4656.9|4656.9|4655.58|4655.58|4656.92|4656.92|4655.58|4655.58|0
1606407100000|2020-11-26 16:11:40|4655.87|4655.87|4657.14|4657.14|4657.14|4657.14|4655.87|4655.87|0
1606407110000|2020-11-26 16:11:50|4657.84|4657.84|4657.29|4657.29|4657.84|4657.84|4657.25|4657.25|0
1606407120000|2020-11-26 16:12:00|4657.3|4657.3|4657.34|4657.34|4657.34|4657.34|4657.3|4657.3|0
1606407130000|2020-11-26 16:12:10|4657.33|4657.33|4657.61|4657.61|4657.61|4657.61|4657.32|4657.32|0
1606407140000|2020-11-26 16:12:20|4657.39|4657.39|4657.86|4657.86|4657.86|4657.86|4657.39|4657.39|0
1606407150000|2020-11-26 16:12:30|4658.15|4658.15|4659.18|4659.18|4659.18|4659.18|4658.15|4658.15|0
1606407160000|2020-11-26 16:12:40|4659.47|4659.47|4659.18|4659.18|4659.77|4659.77|4659.07|4659.07|0
1606407190000|2020-11-26 16:13:10|4659.51|4659.51|4659.52|4659.52|4659.52|4659.52|4659.51|4659.51|0
1606407200000|2020-11-26 16:13:20|4659.81|4659.81|4659.81|4659.81|4659.81|4659.81|4659.81|4659.81|0
1606407210000|2020-11-26 16:13:30|4660.05|4660.05|4661.29|4661.29|4661.29|4661.29|4660.05|4660.05|0
1606407220000|2020-11-26 16:13:40|4662.02|4662.02|4662.61|4662.61|4662.61|4662.61|4662.02|4662.02|0
1606407230000|2020-11-26 16:13:50|4662.9|4662.9|4662.9|4662.9|4662.9|4662.9|4662.9|4662.9|0
1606407240000|2020-11-26 16:14:00|4664|4664|4664.58|4664.58|4664.58|4664.58|4664|4664|0
1606407250000|2020-11-26 16:14:10|4664.21|4664.21|4664.46|4664.46|4664.46|4664.46|4664.21|4664.21|0
1606407260000|2020-11-26 16:14:20|4664.76|4664.76|4664.88|4664.88|4664.88|4664.88|4664.76|4664.76|0
1606407270000|2020-11-26 16:14:30|4665.1|4665.1|4665.57|4665.57|4665.57|4665.57|4664.82|4664.82|0
1606407280000|2020-11-26 16:14:40|4665.53|4665.53|4665.83|4665.83|4665.83|4665.83|4665.53|4665.53|0
1606407290000|2020-11-26 16:14:50|4666.07|4666.07|4666.51|4666.51|4666.51|4666.51|4666.07|4666.07|0
1606407300000|2020-11-26 16:15:00|4666.8|4666.8|4665.83|4665.83|4666.8|4666.8|4665.83|4665.83|0
1606407310000|2020-11-26 16:15:10|4665.54|4665.54|4665.54|4665.54|4665.54|4665.54|4665.54|4665.54|0
1606407320000|2020-11-26 16:15:20|4664.83|4664.83|4665.13|4665.13|4665.37|4665.37|4664.83|4664.83|0
1606407330000|2020-11-26 16:15:30|4665.12|4665.12|4664.08|4664.08|4665.36|4665.36|4663.86|4663.86|0
1606407340000|2020-11-26 16:15:40|4664.37|4664.37|4665.34|4665.34|4665.34|4665.34|4664.37|4664.37|0
1606407350000|2020-11-26 16:15:50|4665.1|4665.1|4665.34|4665.34|4665.34|4665.34|4665.1|4665.1|0
1606407360000|2020-11-26 16:16:00|4665.83|4665.83|4666.36|4666.36|4666.58|4666.58|4665.83|4665.83|0
1606407380000|2020-11-26 16:16:20|4666.35|4666.35|4666.87|4666.87|4666.87|4666.87|4666.06|4666.06|0
1606407390000|2020-11-26 16:16:30|4667.16|4667.16|4668.22|4668.22|4668.22|4668.22|4666.92|4666.92|0
1606407400000|2020-11-26 16:16:40|4668.46|4668.46|4668.24|4668.24|4668.46|4668.46|4668.24|4668.24|0
1606407410000|2020-11-26 16:16:50|4667.95|4667.95|4668.4|4668.4|4668.4|4668.4|4667.91|4667.91|0
1606407420000|2020-11-26 16:17:00|4668.64|4668.64|4668.64|4668.64|4668.64|4668.64|4668.64|4668.64|0
1606407430000|2020-11-26 16:17:10|4668.4|4668.4|4669.45|4669.45|4669.45|4669.45|4668.4|4668.4|0
1606407440000|2020-11-26 16:17:20|4669.69|4669.69|4669.69|4669.69|4669.69|4669.69|4669.69|4669.69|0
1606407450000|2020-11-26 16:17:30|4669.91|4669.91|4670.4|4670.4|4670.4|4670.4|4669.91|4669.91|0
1606407460000|2020-11-26 16:17:40|4670.69|4670.69|4671.19|4671.19|4671.37|4671.37|4670.69|4670.69|0
1606407470000|2020-11-26 16:17:50|4671.17|4671.17|4670.89|4670.89|4671.17|4671.17|4670.89|4670.89|0
1606407480000|2020-11-26 16:18:00|4670.67|4670.67|4670.91|4670.91|4671.13|4671.13|4670.67|4670.67|0
1606407490000|2020-11-26 16:18:10|4670.9|4670.9|4670.9|4670.9|4670.9|4670.9|4670.9|4670.9|0
1606407510000|2020-11-26 16:18:30|4670.61|4670.61|4670.12|4670.12|4670.61|4670.61|4670.12|4670.12|0
1606407530000|2020-11-26 16:18:50|4670.36|4670.36|4670.12|4670.12|4670.36|4670.36|4670.12|4670.12|0
1606407540000|2020-11-26 16:19:00|4669.9|4669.9|4670.39|4670.39|4670.83|4670.83|4669.9|4669.9|0
1606407550000|2020-11-26 16:19:10|4670.37|4670.37|4670.37|4670.37|4670.37|4670.37|4670.36|4670.36|0
1606407560000|2020-11-26 16:19:20|4670.36|4670.36|4671.62|4671.62|4671.62|4671.62|4670.36|4670.36|0
1606407570000|2020-11-26 16:19:30|4671.38|4671.38|4670.87|4670.87|4671.38|4671.38|4670.87|4670.87|0
1606407580000|2020-11-26 16:19:40|4670.63|4670.63|4670.04|4670.04|4670.63|4670.63|4670.04|4670.04|0
1606407590000|2020-11-26 16:19:50|4668.94|4668.94|4668.94|4668.94|4668.94|4668.94|4668.94|4668.94|0
1606407600000|2020-11-26 16:20:00|4668.68|4668.68|4668.17|4668.17|4668.68|4668.68|4667.68|4667.68|0
1606407610000|2020-11-26 16:20:10|4668.11|4668.11|4668.15|4668.15|4668.15|4668.15|4668.11|4668.11|0
1606407620000|2020-11-26 16:20:20|4667.56|4667.56|4667.56|4667.56|4667.56|4667.56|4667.56|4667.56|0
1606407630000|2020-11-26 16:20:30|4667.54|4667.54|4667.56|4667.56|4667.61|4667.61|4667.1|4667.1|0
1606407640000|2020-11-26 16:20:40|4667.32|4667.32|4667.56|4667.56|4667.86|4667.86|4667.32|4667.32|0
1606407650000|2020-11-26 16:20:50|4667.78|4667.78|4667.03|4667.03|4667.78|4667.78|4667.03|4667.03|0
1606407660000|2020-11-26 16:21:00|4666.54|4666.54|4665.59|4665.59|4666.54|4666.54|4665.59|4665.59|0
1606407670000|2020-11-26 16:21:10|4665.83|4665.83|4665.61|4665.61|4665.83|4665.83|4665.39|4665.39|0
1606407680000|2020-11-26 16:21:20|4665.32|4665.32|4664.73|4664.73|4665.32|4665.32|4664.73|4664.73|0
1606407690000|2020-11-26 16:21:30|4665.02|4665.02|4664.55|4664.55|4665.02|4665.02|4664.54|4664.54|0
1606407700000|2020-11-26 16:21:40|4664.56|4664.56|4664.57|4664.57|4664.58|4664.58|4664.56|4664.56|0
1606407710000|2020-11-26 16:21:50|4665.32|4665.32|4665.32|4665.32|4665.62|4665.62|4665.32|4665.32|0
1606407720000|2020-11-26 16:22:00|4664.84|4664.84|4664.55|4664.55|4664.84|4664.84|4664.55|4664.55|0
1606407730000|2020-11-26 16:22:10|4663.96|4663.96|4663.96|4663.96|4663.96|4663.96|4663.96|4663.96|0
1606407740000|2020-11-26 16:22:20|4663.67|4663.67|4663.67|4663.67|4663.67|4663.67|4663.67|4663.67|0
1606407750000|2020-11-26 16:22:30|4662.79|4662.79|4661.82|4661.82|4662.79|4662.79|4661.82|4661.82|0
1606407760000|2020-11-26 16:22:40|4661.6|4661.6|4661.36|4661.36|4661.6|4661.6|4661.36|4661.36|0
1606407770000|2020-11-26 16:22:50|4661.38|4661.38|4661.38|4661.38|4661.38|4661.38|4661.38|4661.38|0
1606407780000|2020-11-26 16:23:00|4661.6|4661.6|4661.84|4661.84|4661.84|4661.84|4661.6|4661.6|0
1606407790000|2020-11-26 16:23:10|4661.6|4661.6|4661.38|4661.38|4661.62|4661.62|4661.38|4661.38|0
1606407800000|2020-11-26 16:23:20|4661.6|4661.6|4661.6|4661.6|4661.6|4661.6|4661.6|4661.6|0
1606407810000|2020-11-26 16:23:30|4661.56|4661.56|4661.56|4661.56|4661.56|4661.56|4661.56|4661.56|0
1606407820000|2020-11-26 16:23:40|4661.26|4661.26|4661.26|4661.26|4661.26|4661.26|4661.26|4661.26|0
1606407830000|2020-11-26 16:23:50|4661.04|4661.04|4660.5|4660.5|4661.04|4661.04|4660.5|4660.5|0
1606407840000|2020-11-26 16:24:00|4660.21|4660.21|4660.21|4660.21|4660.21|4660.21|4660.21|4660.21|0
1606407850000|2020-11-26 16:24:10|4659.99|4659.99|4659.99|4659.99|4659.99|4659.99|4659.99|4659.99|0
1606407860000|2020-11-26 16:24:20|4659.75|4659.75|4659.75|4659.75|4659.75|4659.75|4659.75|4659.75|0
1606407870000|2020-11-26 16:24:30|4659.74|4659.74|4659.5|4659.5|4659.74|4659.74|4659.5|4659.5|0
1606407890000|2020-11-26 16:24:50|4659.26|4659.26|4658.07|4658.07|4659.26|4659.26|4658.07|4658.07|0
1606407900000|2020-11-26 16:25:00|4657.77|4657.77|4658.77|4658.77|4658.77|4658.77|4657.77|4657.77|0
1606407910000|2020-11-26 16:25:10|4658.53|4658.53|4658.53|4658.53|4658.53|4658.53|4658.53|4658.53|0
1606407920000|2020-11-26 16:25:20|4658.28|4658.28|4658.03|4658.03|4658.32|4658.32|4658.03|4658.03|0
1606407930000|2020-11-26 16:25:30|4657.78|4657.78|4658.03|4658.03|4658.08|4658.08|4657.78|4657.78|0
1606407940000|2020-11-26 16:25:40|4657.57|4657.57|4658.03|4658.03|4658.03|4658.03|4657.57|4657.57|0
1606407950000|2020-11-26 16:25:50|4658.02|4658.02|4657.5|4657.5|4658.02|4658.02|4657.5|4657.5|0
1606407960000|2020-11-26 16:26:00|4657.72|4657.72|4658.01|4658.01|4658.01|4658.01|4657.72|4657.72|0
1606407970000|2020-11-26 16:26:10|4658|4658|4658|4658|4658|4658|4658|4658|0
1606407980000|2020-11-26 16:26:20|4657.78|4657.78|4657.54|4657.54|4657.78|4657.78|4657.54|4657.54|0
1606407990000|2020-11-26 16:26:30|4657.83|4657.83|4658.29|4658.29|4658.29|4658.29|4657.83|4657.83|0
1606408000000|2020-11-26 16:26:40|4658.78|4658.78|4658.72|4658.72|4658.78|4658.78|4658.72|4658.72|0
1606408010000|2020-11-26 16:26:50|4658.94|4658.94|4658.93|4658.93|4659.19|4659.19|4658.93|4658.93|0
1606408020000|2020-11-26 16:27:00|4658.44|4658.44|4658.73|4658.73|4658.73|4658.73|4658.22|4658.22|0
1606408030000|2020-11-26 16:27:10|4658.75|4658.75|4658.75|4658.75|4658.75|4658.75|4658.75|4658.75|0
1606408040000|2020-11-26 16:27:20|4659.04|4659.04|4659.04|4659.04|4659.04|4659.04|4659.04|4659.04|0
1606408050000|2020-11-26 16:27:30|4659.28|4659.28|4659.29|4659.29|4659.29|4659.29|4659.05|4659.05|0
1606408080000|2020-11-26 16:28:00|4659|4659|4658.22|4658.22|4659|4659|4658.22|4658.22|0
1606408090000|2020-11-26 16:28:10|4658.51|4658.51|4658.55|4658.55|4658.55|4658.55|4658.51|4658.51|0
1606408100000|2020-11-26 16:28:20|4658.26|4658.26|4658.06|4658.06|4658.26|4658.26|4657.36|4657.36|0
1606408110000|2020-11-26 16:28:30|4657.6|4657.6|4656.53|4656.53|4657.6|4657.6|4656.53|4656.53|0
1606408130000|2020-11-26 16:28:50|4656.29|4656.29|4656.09|4656.09|4656.31|4656.31|4656.07|4656.07|0
1606408140000|2020-11-26 16:29:00|4656.39|4656.39|4655.67|4655.67|4656.39|4656.39|4655.43|4655.43|0
1606408150000|2020-11-26 16:29:10|4655.43|4655.43|4656.72|4656.72|4656.72|4656.72|4655.43|4655.43|0
1606408160000|2020-11-26 16:29:20|4656.74|4656.74|4657.79|4657.79|4657.79|4657.79|4656.74|4656.74|0
1606408170000|2020-11-26 16:29:30|4658.03|4658.03|4657.16|4657.16|4658.33|4658.33|4657.16|4657.16|0
1606408180000|2020-11-26 16:29:40|4658.47|4658.47|4657.92|4657.92|4659.44|4659.44|4657.92|4657.92|0
1606408190000|2020-11-26 16:29:50|4658.21|4658.21|4657.97|4657.97|4659|4659|4657.39|4657.39|0
1606464900000|2020-11-27 08:15:00|4611.75|4611.75|4613.17|4613.17|4614.04|4614.04|4610.44|4610.44|0
1606464910000|2020-11-27 08:15:10|4611.21|4611.21|4612.95|4612.95|4613.19|4613.19|4611.21|4611.21|0
1606464920000|2020-11-27 08:15:20|4612.66|4612.66|4612.87|4612.87|4612.87|4612.87|4611.05|4611.05|0
1606464930000|2020-11-27 08:15:30|4612.71|4612.71|4611.18|4611.18|4612.71|4612.71|4611.18|4611.18|0
1606464940000|2020-11-27 08:15:40|4610.59|4610.59|4613.3|4613.3|4613.3|4613.3|4610.59|4610.59|0
1606464950000|2020-11-27 08:15:50|4612.86|4612.86|4612.86|4612.86|4612.86|4612.86|4612.86|4612.86|0
1606464960000|2020-11-27 08:16:00|4612.27|4612.27|4611.69|4611.69|4612.27|4612.27|4611.69|4611.69|0
1606464970000|2020-11-27 08:16:10|4610.96|4610.96|4610.77|4610.77|4610.96|4610.96|4610.52|4610.52|0
1606464980000|2020-11-27 08:16:20|4609.89|4609.89|4610.18|4610.18|4610.18|4610.18|4609.89|4609.89|0
1606464990000|2020-11-27 08:16:30|4609.59|4609.59|4606.87|4606.87|4609.89|4609.89|4606.73|4606.73|0
1606465000000|2020-11-27 08:16:40|4606.43|4606.43|4604.42|4604.42|4606.43|4606.43|4604.42|4604.42|0
1606465010000|2020-11-27 08:16:50|4603.02|4603.02|4602.12|4602.12|4603.02|4603.02|4602.12|4602.12|0
1606465020000|2020-11-27 08:17:00|4601.53|4601.53|4600.96|4600.96|4601.74|4601.74|4600.96|4600.96|0
1606465030000|2020-11-27 08:17:10|4600.91|4600.91|4599.78|4599.78|4600.91|4600.91|4599.78|4599.78|0
1606465040000|2020-11-27 08:17:20|4599.3|4599.3|4599.51|4599.51|4599.51|4599.51|4599.22|4599.22|0
1606465050000|2020-11-27 08:17:30|4598.05|4598.05|4597.6|4597.6|4598.09|4598.09|4597.5|4597.5|0
1606465060000|2020-11-27 08:17:40|4597.36|4597.36|4597.55|4597.55|4597.84|4597.84|4596.48|4596.48|0
1606465070000|2020-11-27 08:17:50|4597.84|4597.84|4597.59|4597.59|4597.84|4597.84|4597|4597|0
1606465080000|2020-11-27 08:18:00|4596.86|4596.86|4596.66|4596.66|4596.86|4596.86|4596.2|4596.2|0
1606465090000|2020-11-27 08:18:10|4596.2|4596.2|4596.2|4596.2|4596.2|4596.2|4596.2|4596.2|0
1606465100000|2020-11-27 08:18:20|4595.96|4595.96|4598.05|4598.05|4598.05|4598.05|4595.67|4595.67|0
1606465110000|2020-11-27 08:18:30|4597.02|4597.02|4601.86|4601.86|4601.86|4601.86|4597.02|4597.02|0
1606465120000|2020-11-27 08:18:40|4602.74|4602.74|4605.42|4605.42|4606.37|4606.37|4602.74|4602.74|0
1606465130000|2020-11-27 08:18:50|4605.86|4605.86|4607.42|4607.42|4607.66|4607.66|4605.86|4605.86|0
1606465140000|2020-11-27 08:19:00|4607.18|4607.18|4605.03|4605.03|4607.61|4607.61|4605.03|4605.03|0
1606465150000|2020-11-27 08:19:10|4604.74|4604.74|4604.88|4604.88|4605.76|4605.76|4604.6|4604.6|0
1606465160000|2020-11-27 08:19:20|4605.32|4605.32|4602.52|4602.52|4605.32|4605.32|4600.82|4600.82|0
1606465170000|2020-11-27 08:19:30|4604.03|4604.03|4607.32|4607.32|4607.32|4607.32|4604.03|4604.03|0
1606465180000|2020-11-27 08:19:40|4608.97|4608.97|4607.68|4607.68|4608.97|4608.97|4607.68|4607.68|0
1606465190000|2020-11-27 08:19:50|4607.17|4607.17|4607.78|4607.78|4607.78|4607.78|4606.36|4606.36|0
1606465200000|2020-11-27 08:20:00|4608.07|4608.07|4607.1|4607.1|4608.07|4608.07|4607.1|4607.1|0
1606465210000|2020-11-27 08:20:10|4607.39|4607.39|4607.68|4607.68|4608.46|4608.46|4607.39|4607.39|0
1606465220000|2020-11-27 08:20:20|4607.24|4607.24|4607.2|4607.2|4607.24|4607.24|4605.59|4605.59|0
1606465230000|2020-11-27 08:20:30|4607.49|4607.49|4608.85|4608.85|4609.58|4609.58|4607.49|4607.49|0
1606465240000|2020-11-27 08:20:40|4607.97|4607.97|4608.22|4608.22|4608.22|4608.22|4607.68|4607.68|0
1606465250000|2020-11-27 08:20:50|4608.51|4608.51|4610.8|4610.8|4610.8|4610.8|4607.83|4607.83|0
1606465260000|2020-11-27 08:21:00|4611.02|4611.02|4615.69|4615.69|4615.69|4615.69|4610.8|4610.8|0
1606465270000|2020-11-27 08:21:10|4618.24|4618.24|4621.9|4621.9|4622.31|4622.31|4618.24|4618.24|0
1606465280000|2020-11-27 08:21:20|4625.09|4625.09|4626.5|4626.5|4626.5|4626.5|4625.09|4625.09|0
1606465290000|2020-11-27 08:21:30|4627.16|4627.16|4628.64|4628.64|4628.93|4628.93|4627.16|4627.16|0
1606465300000|2020-11-27 08:21:40|4628.93|4628.93|4630.85|4630.85|4631.36|4631.36|4628.93|4628.93|0
1606465310000|2020-11-27 08:21:50|4628.22|4628.22|4625.15|4625.15|4629.59|4629.59|4625.15|4625.15|0
1606465320000|2020-11-27 08:22:00|4625.45|4625.45|4623.69|4623.69|4626.03|4626.03|4623.69|4623.69|0
1606465330000|2020-11-27 08:22:10|4623.11|4623.11|4626.18|4626.18|4626.9|4626.9|4623.11|4623.11|0
1606465340000|2020-11-27 08:22:20|4628.17|4628.17|4629.19|4629.19|4629.68|4629.68|4627.93|4627.93|0
1606465350000|2020-11-27 08:22:30|4630.37|4630.37|4629.47|4629.47|4630.61|4630.61|4629.47|4629.47|0
1606465360000|2020-11-27 08:22:40|4630.12|4630.12|4630.12|4630.12|4630.12|4630.12|4630.12|4630.12|0
1606465370000|2020-11-27 08:22:50|4628.37|4628.37|4628.59|4628.59|4629.25|4629.25|4628.37|4628.37|0
1606465380000|2020-11-27 08:23:00|4629.56|4629.56|4631.39|4631.39|4631.63|4631.63|4629.56|4629.56|0
1606465390000|2020-11-27 08:23:10|4631.63|4631.63|4633.58|4633.58|4634.02|4634.02|4631.63|4631.63|0
1606465400000|2020-11-27 08:23:20|4633.34|4633.34|4633.92|4633.92|4634.16|4634.16|4633.34|4633.34|0
1606465410000|2020-11-27 08:23:30|4634.14|4634.14|4632.44|4632.44|4634.14|4634.14|4631.85|4631.85|0
1606465420000|2020-11-27 08:23:40|4632.73|4632.73|4635.94|4635.94|4637.72|4637.72|4632.73|4632.73|0
1606465430000|2020-11-27 08:23:50|4634.46|4634.46|4634.46|4634.46|4634.46|4634.46|4634.46|4634.46|0
1606465440000|2020-11-27 08:24:00|4635.14|4635.14|4635.14|4635.14|4635.14|4635.14|4634.85|4634.85|0
1606465450000|2020-11-27 08:24:10|4634.9|4634.9|4634.95|4634.95|4635.24|4635.24|4634.51|4634.51|0
1606465460000|2020-11-27 08:24:20|4634.73|4634.73|4634.92|4634.92|4634.95|4634.95|4634.21|4634.21|0
1606465470000|2020-11-27 08:24:30|4636.31|4636.31|4636.74|4636.74|4636.74|4636.74|4636.31|4636.31|0
1606465480000|2020-11-27 08:24:40|4636.02|4636.02|4634.7|4634.7|4636.02|4636.02|4634.7|4634.7|0
1606465490000|2020-11-27 08:24:50|4633.56|4633.56|4631.44|4631.44|4633.56|4633.56|4631.44|4631.44|0
1606465500000|2020-11-27 08:25:00|4629.74|4629.74|4628.86|4628.86|4629.74|4629.74|4628.86|4628.86|0
1606465510000|2020-11-27 08:25:10|4628.27|4628.27|4626.62|4626.62|4628.27|4628.27|4626.62|4626.62|0
1606465520000|2020-11-27 08:25:20|4626.42|4626.42|4625.84|4625.84|4626.71|4626.71|4625.84|4625.84|0
1606465530000|2020-11-27 08:25:30|4625.35|4625.35|4627.08|4627.08|4627.08|4627.08|4625.35|4625.35|0
1606465540000|2020-11-27 08:25:40|4626.2|4626.2|4625.4|4625.4|4626.2|4626.2|4625.4|4625.4|0
1606465550000|2020-11-27 08:25:50|4625.69|4625.69|4625.45|4625.45|4626.28|4626.28|4625.45|4625.45|0
1606465560000|2020-11-27 08:26:00|4624.86|4624.86|4624.46|4624.46|4624.9|4624.9|4624.46|4624.46|0
1606465580000|2020-11-27 08:26:20|4624.75|4624.75|4628.89|4628.89|4628.89|4628.89|4624.75|4624.75|0
1606465590000|2020-11-27 08:26:30|4628.67|4628.67|4626.51|4626.51|4628.67|4628.67|4626.51|4626.51|0
1606465600000|2020-11-27 08:26:40|4626.43|4626.43|4626.38|4626.38|4626.43|4626.43|4626.13|4626.13|0
1606465610000|2020-11-27 08:26:50|4625.38|4625.38|4625.58|4625.58|4625.82|4625.82|4625.36|4625.36|0
1606465620000|2020-11-27 08:27:00|4626.41|4626.41|4627.65|4627.65|4627.65|4627.65|4626.41|4626.41|0
1606465630000|2020-11-27 08:27:10|4629.06|4629.06|4626.41|4626.41|4629.65|4629.65|4626.41|4626.41|0
1606465640000|2020-11-27 08:27:20|4626.12|4626.12|4626.12|4626.12|4626.41|4626.41|4626.12|4626.12|0
1606465650000|2020-11-27 08:27:30|4626.34|4626.34|4626.09|4626.09|4626.68|4626.68|4625.65|4625.65|0
1606465660000|2020-11-27 08:27:40|4625.85|4625.85|4625.34|4625.34|4625.85|4625.85|4625.34|4625.34|0
1606465670000|2020-11-27 08:27:50|4625.53|4625.53|4624.29|4624.29|4625.53|4625.53|4624.29|4624.29|0
1606465680000|2020-11-27 08:28:00|4623.03|4623.03|4621.66|4621.66|4623.03|4623.03|4621.66|4621.66|0
1606465690000|2020-11-27 08:28:10|4621.37|4621.37|4622.03|4622.03|4622.03|4622.03|4620.71|4620.71|0
1606465700000|2020-11-27 08:28:20|4621.73|4621.73|4621.49|4621.49|4621.73|4621.73|4621.2|4621.2|0
1606465710000|2020-11-27 08:28:30|4620.61|4620.61|4618.52|4618.52|4620.61|4620.61|4618.52|4618.52|0
1606465720000|2020-11-27 08:28:40|4617.44|4617.44|4619.18|4619.18|4619.98|4619.98|4617.44|4617.44|0
1606465730000|2020-11-27 08:28:50|4618.66|4618.66|4617.89|4617.89|4618.66|4618.66|4617.89|4617.89|0
1606465740000|2020-11-27 08:29:00|4618.37|4618.37|4619.83|4619.83|4620.32|4620.32|4618.37|4618.37|0
1606465750000|2020-11-27 08:29:10|4620.05|4620.05|4619.83|4619.83|4620.05|4620.05|4619.83|4619.83|0
1606465760000|2020-11-27 08:29:20|4619.61|4619.61|4620.15|4620.15|4620.37|4620.37|4619.61|4619.61|0
1606465770000|2020-11-27 08:29:30|4619.86|4619.86|4620.39|4620.39|4620.39|4620.39|4619.37|4619.37|0
1606465780000|2020-11-27 08:29:40|4620.68|4620.68|4620.68|4620.68|4620.68|4620.68|4620.68|4620.68|0
1606465790000|2020-11-27 08:29:50|4621.12|4621.12|4619.57|4619.57|4621.12|4621.12|4619.57|4619.57|0
1606465800000|2020-11-27 08:30:00|4620.3|4620.3|4620.3|4620.3|4620.3|4620.3|4620.3|4620.3|0
1606465810000|2020-11-27 08:30:10|4621.62|4621.62|4622.98|4622.98|4622.98|4622.98|4621.33|4621.33|0
1606465820000|2020-11-27 08:30:20|4623.07|4623.07|4622.48|4622.48|4623.07|4623.07|4622.48|4622.48|0
1606465830000|2020-11-27 08:30:30|4622.26|4622.26|4620.2|4620.2|4622.26|4622.26|4620.2|4620.2|0
1606465840000|2020-11-27 08:30:40|4620.44|4620.44|4623.51|4623.51|4623.51|4623.51|4620.44|4620.44|0
1606465850000|2020-11-27 08:30:50|4623.29|4623.29|4622.46|4622.46|4623.29|4623.29|4621.8|4621.8|0
1606465860000|2020-11-27 08:31:00|4623.43|4623.43|4622.84|4622.84|4623.43|4623.43|4622.84|4622.84|0
1606465870000|2020-11-27 08:31:10|4623.43|4623.43|4623.99|4623.99|4624.94|4624.94|4623.21|4623.21|0
1606465880000|2020-11-27 08:31:20|4623.4|4623.4|4622.84|4622.84|4623.45|4623.45|4622.84|4622.84|0
1606465890000|2020-11-27 08:31:30|4623.38|4623.38|4622.5|4622.5|4623.38|4623.38|4622.5|4622.5|0
1606465900000|2020-11-27 08:31:40|4623.86|4623.86|4623.86|4623.86|4623.86|4623.86|4623.86|4623.86|0
1606465910000|2020-11-27 08:31:50|4624.16|4624.16|4624.08|4624.08|4625.35|4625.35|4623.79|4623.79|0
1606465920000|2020-11-27 08:32:00|4623.86|4623.86|4623.86|4623.86|4623.86|4623.86|4623.86|4623.86|0
1606465930000|2020-11-27 08:32:10|4623.64|4623.64|4621.38|4621.38|4624.45|4624.45|4621.38|4621.38|0
1606465940000|2020-11-27 08:32:20|4621.82|4621.82|4623.28|4623.28|4623.96|4623.96|4621.82|4621.82|0
1606465950000|2020-11-27 08:32:30|4623.03|4623.03|4622.79|4622.79|4623.03|4623.03|4622.79|4622.79|0
1606465960000|2020-11-27 08:32:40|4623.03|4623.03|4623.28|4623.28|4623.5|4623.5|4623.03|4623.03|0
1606465980000|2020-11-27 08:33:00|4621.77|4621.77|4621.7|4621.7|4621.77|4621.77|4620.31|4620.31|0
1606465990000|2020-11-27 08:33:10|4622|4622|4621.46|4621.46|4622|4622|4621.46|4621.46|0
1606466000000|2020-11-27 08:33:20|4621.17|4621.17|4619.85|4619.85|4621.17|4621.17|4619.85|4619.85|0
1606466010000|2020-11-27 08:33:30|4619.63|4619.63|4617|4617|4619.63|4619.63|4617|4617|0
1606466020000|2020-11-27 08:33:40|4616.71|4616.71|4613.94|4613.94|4616.71|4616.71|4613.65|4613.65|0
1606466030000|2020-11-27 08:33:50|4614.23|4614.23|4614.48|4614.48|4614.48|4614.48|4614.23|4614.23|0
1606466040000|2020-11-27 08:34:00|4614.77|4614.77|4612.13|4612.13|4614.77|4614.77|4612.02|4612.02|0
1606466050000|2020-11-27 08:34:10|4612.42|4612.42|4616.26|4616.26|4616.26|4616.26|4612.42|4612.42|0
1606466060000|2020-11-27 08:34:20|4616.69|4616.69|4616.69|4616.69|4616.69|4616.69|4616.69|4616.69|0
1606466070000|2020-11-27 08:34:30|4616.58|4616.58|4614.48|4614.48|4616.58|4616.58|4614.48|4614.48|0
1606466080000|2020-11-27 08:34:40|4613.76|4613.76|4615.84|4615.84|4616.42|4616.42|4613.43|4613.43|0
1606466090000|2020-11-27 08:34:50|4616.13|4616.13|4616.37|4616.37|4616.37|4616.37|4616.13|4616.13|0
1606466100000|2020-11-27 08:35:00|4617.4|4617.4|4617.27|4617.27|4617.88|4617.88|4616.69|4616.69|0
1606466110000|2020-11-27 08:35:10|4616.98|4616.98|4616.54|4616.54|4616.98|4616.98|4616.54|4616.54|0
1606466120000|2020-11-27 08:35:20|4615.95|4615.95|4616.78|4616.78|4616.78|4616.78|4615.66|4615.66|0
1606466130000|2020-11-27 08:35:30|4618.17|4618.17|4621.65|4621.65|4621.65|4621.65|4618.17|4618.17|0
1606466140000|2020-11-27 08:35:40|4621.94|4621.94|4622.37|4622.37|4622.37|4622.37|4621.65|4621.65|0
1606466150000|2020-11-27 08:35:50|4620.67|4620.67|4620.38|4620.38|4620.67|4620.67|4620.38|4620.38|0
1606466160000|2020-11-27 08:36:00|4620.6|4620.6|4621.67|4621.67|4621.67|4621.67|4620.6|4620.6|0
1606466170000|2020-11-27 08:36:10|4622.48|4622.48|4622.01|4622.01|4623.18|4623.18|4622.01|4622.01|0
1606466180000|2020-11-27 08:36:20|4622.48|4622.48|4622.53|4622.53|4622.77|4622.77|4622.48|4622.48|0
1606466190000|2020-11-27 08:36:30|4622.82|4622.82|4623.3|4623.3|4623.3|4623.3|4622.82|4622.82|0
1606466200000|2020-11-27 08:36:40|4624.57|4624.57|4624.28|4624.28|4624.57|4624.57|4624.28|4624.28|0
1606466210000|2020-11-27 08:36:50|4624.57|4624.57|4624.57|4624.57|4624.57|4624.57|4624.57|4624.57|0
1606466220000|2020-11-27 08:37:00|4623.84|4623.84|4623.25|4623.25|4624.08|4624.08|4623.25|4623.25|0
1606466230000|2020-11-27 08:37:10|4623.6|4623.6|4623.6|4623.6|4623.6|4623.6|4623.6|4623.6|0
1606466240000|2020-11-27 08:37:20|4623.89|4623.89|4626.42|4626.42|4626.42|4626.42|4623.89|4623.89|0
1606466260000|2020-11-27 08:37:40|4626.13|4626.13|4625.91|4625.91|4626.13|4626.13|4625.91|4625.91|0
1606466270000|2020-11-27 08:37:50|4625.66|4625.66|4624.79|4624.79|4625.66|4625.66|4624.79|4624.79|0
1606466280000|2020-11-27 08:38:00|4624.49|4624.49|4623.06|4623.06|4624.49|4624.49|4623.06|4623.06|0
1606466290000|2020-11-27 08:38:10|4622.76|4622.76|4622.91|4622.91|4623.35|4623.35|4622.76|4622.76|0
1606466300000|2020-11-27 08:38:20|4622.69|4622.69|4621.09|4621.09|4622.69|4622.69|4621.09|4621.09|0
1606466310000|2020-11-27 08:38:30|4621.33|4621.33|4620.74|4620.74|4621.33|4621.33|4620.74|4620.74|0
1606466320000|2020-11-27 08:38:40|4621.04|4621.04|4619.64|4619.64|4621.04|4621.04|4619.64|4619.64|0
1606466330000|2020-11-27 08:38:50|4619.39|4619.39|4619.34|4619.34|4619.64|4619.64|4619.34|4619.34|0
1606466340000|2020-11-27 08:39:00|4618.86|4618.86|4618.93|4618.93|4619.15|4619.15|4618.35|4618.35|0
1606466350000|2020-11-27 08:39:10|4618.45|4618.45|4618.45|4618.45|4618.45|4618.45|4618.45|4618.45|0
1606466360000|2020-11-27 08:39:20|4618.23|4618.23|4618.01|4618.01|4618.23|4618.23|4618.01|4618.01|0
1606466370000|2020-11-27 08:39:30|4618.45|4618.45|4617.45|4617.45|4618.74|4618.74|4617.45|4617.45|0
1606466380000|2020-11-27 08:39:40|4617.16|4617.16|4617.16|4617.16|4617.16|4617.16|4617.16|4617.16|0
1606466390000|2020-11-27 08:39:50|4616.91|4616.91|4616.33|4616.33|4616.91|4616.91|4616.33|4616.33|0
1606466400000|2020-11-27 08:40:00|4616.84|4616.84|4617.38|4617.38|4617.43|4617.43|4616.84|4616.84|0
1606466410000|2020-11-27 08:40:10|4617.08|4617.08|4616.79|4616.79|4617.08|4617.08|4616.79|4616.79|0
1606466420000|2020-11-27 08:40:20|4616.55|4616.55|4616.5|4616.5|4616.55|4616.55|4615.96|4615.96|0
1606466430000|2020-11-27 08:40:30|4616.79|4616.79|4619.24|4619.24|4619.24|4619.24|4616.79|4616.79|0
1606466440000|2020-11-27 08:40:40|4619.93|4619.93|4622.31|4622.31|4622.31|4622.31|4619.93|4619.93|0
1606466450000|2020-11-27 08:40:50|4624.06|4624.06|4627.01|4627.01|4627.01|4627.01|4623.48|4623.48|0
1606466460000|2020-11-27 08:41:00|4627.3|4627.3|4627.6|4627.6|4627.6|4627.6|4627.3|4627.3|0
1606466470000|2020-11-27 08:41:10|4627.84|4627.84|4628.37|4628.37|4628.37|4628.37|4627.84|4627.84|0
1606466480000|2020-11-27 08:41:20|4628.81|4628.81|4631.98|4631.98|4631.98|4631.98|4628.81|4628.81|0
1606466490000|2020-11-27 08:41:30|4631.54|4631.54|4631.32|4631.32|4631.54|4631.54|4630.08|4630.08|0
1606466500000|2020-11-27 08:41:40|4632.2|4632.2|4630.72|4630.72|4632.2|4632.2|4630.72|4630.72|0
1606466510000|2020-11-27 08:41:50|4630.5|4630.5|4630.78|4630.78|4631.9|4631.9|4630.5|4630.5|0
1606466520000|2020-11-27 08:42:00|4630.49|4630.49|4631.37|4631.37|4631.37|4631.37|4630.49|4630.49|0
1606466530000|2020-11-27 08:42:10|4631.13|4631.13|4630.83|4630.83|4631.13|4631.13|4630.83|4630.83|0
1606466540000|2020-11-27 08:42:20|4631.13|4631.13|4632.15|4632.15|4632.15|4632.15|4631.13|4631.13|0
1606466550000|2020-11-27 08:42:30|4633.1|4633.1|4633.82|4633.82|4633.82|4633.82|4633.1|4633.1|0
1606466560000|2020-11-27 08:42:40|4633.58|4633.58|4633.87|4633.87|4633.87|4633.87|4633.58|4633.58|0
1606466570000|2020-11-27 08:42:50|4633.63|4633.63|4631.03|4631.03|4633.63|4633.63|4630.83|4630.83|0
1606466580000|2020-11-27 08:43:00|4630.73|4630.73|4630.01|4630.01|4630.73|4630.73|4630.01|4630.01|0
1606466590000|2020-11-27 08:43:10|4629.13|4629.13|4628.84|4628.84|4629.13|4629.13|4628.84|4628.84|0
1606466600000|2020-11-27 08:43:20|4629.13|4629.13|4628.35|4628.35|4629.13|4629.13|4626.94|4626.94|0
1606466610000|2020-11-27 08:43:30|4628.65|4628.65|4630.89|4630.89|4630.89|4630.89|4628.65|4628.65|0
1606466630000|2020-11-27 08:43:50|4631.18|4631.18|4630.23|4630.23|4631.18|4631.18|4630.23|4630.23|0
1606466640000|2020-11-27 08:44:00|4630.45|4630.45|4630.72|4630.72|4630.94|4630.94|4630.45|4630.45|0
1606466650000|2020-11-27 08:44:10|4630.48|4630.48|4629.81|4629.81|4630.48|4630.48|4629.77|4629.77|0
1606466660000|2020-11-27 08:44:20|4629.11|4629.11|4628.89|4628.89|4629.11|4629.11|4628.89|4628.89|0
1606466670000|2020-11-27 08:44:30|4628.65|4628.65|4628.43|4628.43|4628.65|4628.65|4628.43|4628.43|0
1606466680000|2020-11-27 08:44:40|4628.72|4628.72|4629.01|4629.01|4629.01|4629.01|4628.72|4628.72|0
1606466690000|2020-11-27 08:44:50|4628.79|4628.79|4629.99|4629.99|4629.99|4629.99|4628.79|4628.79|0
1606466700000|2020-11-27 08:45:00|4630.28|4630.28|4628.96|4628.96|4630.28|4630.28|4628.96|4628.96|0
1606466710000|2020-11-27 08:45:10|4627.51|4627.51|4626.11|4626.11|4627.51|4627.51|4626.11|4626.11|0
1606466720000|2020-11-27 08:45:20|4626.12|4626.12|4624.95|4624.95|4626.12|4626.12|4624.95|4624.95|0
1606466740000|2020-11-27 08:45:40|4625.24|4625.24|4624.27|4624.27|4625.24|4625.24|4624.27|4624.27|0
1606466750000|2020-11-27 08:45:50|4623.98|4623.98|4623.68|4623.68|4623.98|4623.98|4623.68|4623.68|0
1606466760000|2020-11-27 08:46:00|4623.46|4623.46|4623.24|4623.24|4623.46|4623.46|4623.24|4623.24|0
1606466770000|2020-11-27 08:46:10|4624.75|4624.75|4625.78|4625.78|4625.78|4625.78|4624.75|4624.75|0
1606466780000|2020-11-27 08:46:20|4626.02|4626.02|4626.02|4626.02|4626.02|4626.02|4626.02|4626.02|0
1606466790000|2020-11-27 08:46:30|4626.24|4626.24|4626.24|4626.24|4626.24|4626.24|4626.24|4626.24|0
1606466800000|2020-11-27 08:46:40|4627.6|4627.6|4630.52|4630.52|4630.52|4630.52|4627.6|4627.6|0
1606466820000|2020-11-27 08:47:00|4631.62|4631.62|4632.15|4632.15|4632.15|4632.15|4631.62|4631.62|0
1606466830000|2020-11-27 08:47:10|4632.45|4632.45|4632.93|4632.93|4632.93|4632.93|4632.45|4632.45|0
1606466840000|2020-11-27 08:47:20|4633.05|4633.05|4630.74|4630.74|4633.05|4633.05|4630.74|4630.74|0
1606466850000|2020-11-27 08:47:30|4630.45|4630.45|4630.45|4630.45|4630.45|4630.45|4630.45|4630.45|0
1606466860000|2020-11-27 08:47:40|4630.01|4630.01|4629.28|4629.28|4630.01|4630.01|4629.28|4629.28|0
1606466870000|2020-11-27 08:47:50|4629.52|4629.52|4629.74|4629.74|4629.74|4629.74|4629.52|4629.52|0
1606466880000|2020-11-27 08:48:00|4630.03|4630.03|4630.96|4630.96|4630.96|4630.96|4630.03|4630.03|0
1606466890000|2020-11-27 08:48:10|4631.2|4631.2|4631.79|4631.79|4631.79|4631.79|4631.2|4631.2|0
1606466900000|2020-11-27 08:48:20|4631.3|4631.3|4631.3|4631.3|4631.3|4631.3|4631.3|4631.3|0
1606466910000|2020-11-27 08:48:30|4630.86|4630.86|4629.89|4629.89|4630.86|4630.86|4629.89|4629.89|0
1606466930000|2020-11-27 08:48:50|4629.16|4629.16|4628.21|4628.21|4629.16|4629.16|4628.21|4628.21|0
1606466940000|2020-11-27 08:49:00|4628.65|4628.65|4628.41|4628.41|4628.65|4628.65|4628.17|4628.17|0
1606466950000|2020-11-27 08:49:10|4628.7|4628.7|4630.16|4630.16|4630.16|4630.16|4628.7|4628.7|0
1606466960000|2020-11-27 08:49:20|4629.87|4629.87|4628.94|4628.94|4629.87|4629.87|4628.94|4628.94|0
1606466970000|2020-11-27 08:49:30|4629.16|4629.16|4629.4|4629.4|4629.65|4629.65|4629.16|4629.16|0
1606466980000|2020-11-27 08:49:40|4628.97|4628.97|4628.72|4628.72|4628.97|4628.97|4628.72|4628.72|0
1606466990000|2020-11-27 08:49:50|4628.14|4628.14|4628.14|4628.14|4628.14|4628.14|4628.14|4628.14|0
1606467000000|2020-11-27 08:50:00|4628.38|4628.38|4628.89|4628.89|4628.89|4628.89|4628.38|4628.38|0
1606467010000|2020-11-27 08:50:10|4629.03|4629.03|4629|4629|4629.03|4629.03|4629|4629|0
1606467020000|2020-11-27 08:50:20|4629.29|4629.29|4631.21|4631.21|4631.21|4631.21|4629|4629|0
1606467030000|2020-11-27 08:50:30|4631.5|4631.5|4632.47|4632.47|4632.47|4632.47|4631.5|4631.5|0
1606467040000|2020-11-27 08:50:40|4632.23|4632.23|4633.42|4633.42|4633.42|4633.42|4632.23|4632.23|0
1606467050000|2020-11-27 08:50:50|4633.64|4633.64|4634.1|4634.1|4634.32|4634.32|4633.64|4633.64|0
1606467060000|2020-11-27 08:51:00|4634.98|4634.98|4633.35|4633.35|4634.98|4634.98|4633.35|4633.35|0
1606467070000|2020-11-27 08:51:10|4632.87|4632.87|4636.28|4636.28|4636.28|4636.28|4632.87|4632.87|0
1606467080000|2020-11-27 08:51:20|4636.57|4636.57|4636.65|4636.65|4636.65|4636.65|4636.57|4636.57|0
1606467090000|2020-11-27 08:51:30|4637.31|4637.31|4639.13|4639.13|4639.13|4639.13|4637.31|4637.31|0
1606467100000|2020-11-27 08:51:40|4640.01|4640.01|4640.59|4640.59|4641.03|4641.03|4640.01|4640.01|0
1606467110000|2020-11-27 08:51:50|4640.89|4640.89|4643.78|4643.78|4643.78|4643.78|4640.89|4640.89|0
1606467120000|2020-11-27 08:52:00|4644.95|4644.95|4646.36|4646.36|4646.6|4646.6|4644.95|4644.95|0
1606467130000|2020-11-27 08:52:10|4646.94|4646.94|4649.81|4649.81|4649.81|4649.81|4646.94|4646.94|0
1606467140000|2020-11-27 08:52:20|4650.3|4650.3|4651.44|4651.44|4651.44|4651.44|4650.3|4650.3|0
1606467150000|2020-11-27 08:52:30|4651.73|4651.73|4649.98|4649.98|4652.25|4652.25|4649.98|4649.98|0
1606467160000|2020-11-27 08:52:40|4649.74|4649.74|4649.23|4649.23|4649.98|4649.98|4648.5|4648.5|0
1606467170000|2020-11-27 08:52:50|4648.94|4648.94|4648.23|4648.23|4648.94|4648.94|4648.23|4648.23|0
1606467180000|2020-11-27 08:53:00|4647.65|4647.65|4649.62|4649.62|4649.62|4649.62|4647.65|4647.65|0
1606467190000|2020-11-27 08:53:10|4649.91|4649.91|4650.45|4650.45|4650.45|4650.45|4649.91|4649.91|0
1606467200000|2020-11-27 08:53:20|4651.03|4651.03|4648.53|4648.53|4651.03|4651.03|4648.53|4648.53|0
1606467210000|2020-11-27 08:53:30|4649.21|4649.21|4648.62|4648.62|4649.21|4649.21|4648.62|4648.62|0
1606467230000|2020-11-27 08:53:50|4646.87|4646.87|4646.65|4646.65|4646.87|4646.87|4646.65|4646.65|0
1606467240000|2020-11-27 08:54:00|4646.63|4646.63|4646.85|4646.85|4646.85|4646.85|4646.63|4646.63|0
1606467260000|2020-11-27 08:54:20|4646.39|4646.39|4645.66|4645.66|4646.39|4646.39|4645.66|4645.66|0
1606467270000|2020-11-27 08:54:30|4645.37|4645.37|4647.51|4647.51|4647.51|4647.51|4645.37|4645.37|0
1606467280000|2020-11-27 08:54:40|4647.49|4647.49|4646.81|4646.81|4647.49|4647.49|4646.79|4646.79|0
1606467290000|2020-11-27 08:54:50|4645.87|4645.87|4644.33|4644.33|4645.87|4645.87|4644.33|4644.33|0
1606467300000|2020-11-27 08:55:00|4644.99|4644.99|4643.97|4643.97|4644.99|4644.99|4643.97|4643.97|0
1606467310000|2020-11-27 08:55:10|4643.31|4643.31|4644.09|4644.09|4644.38|4644.38|4643.31|4643.31|0
1606467320000|2020-11-27 08:55:20|4644.08|4644.08|4644.08|4644.08|4644.08|4644.08|4644.08|4644.08|0
1606467330000|2020-11-27 08:55:30|4643.87|4643.87|4643.87|4643.87|4644.74|4644.74|4643.57|4643.57|0
1606467340000|2020-11-27 08:55:40|4642.65|4642.65|4640.44|4640.44|4642.65|4642.65|4640.44|4640.44|0
1606467350000|2020-11-27 08:55:50|4640.14|4640.14|4639.27|4639.27|4640.14|4640.14|4638.45|4638.45|0
1606467360000|2020-11-27 08:56:00|4638.69|4638.69|4638.69|4638.69|4638.69|4638.69|4638.69|4638.69|0
1606467370000|2020-11-27 08:56:10|4638.98|4638.98|4638.79|4638.79|4638.98|4638.98|4638.54|4638.54|0
1606467380000|2020-11-27 08:56:20|4637.72|4637.72|4635.11|4635.11|4637.72|4637.72|4634.23|4634.23|0
1606467390000|2020-11-27 08:56:30|4634.62|4634.62|4634.09|4634.09|4634.62|4634.62|4634.09|4634.09|0
1606467400000|2020-11-27 08:56:40|4633.94|4633.94|4633.94|4633.94|4633.94|4633.94|4633.94|4633.94|0
1606467410000|2020-11-27 08:56:50|4633.36|4633.36|4633.94|4633.94|4633.94|4633.94|4633.36|4633.36|0
1606467420000|2020-11-27 08:57:00|4633.93|4633.93|4635.21|4635.21|4635.21|4635.21|4633.89|4633.89|0
1606467430000|2020-11-27 08:57:10|4634.62|4634.62|4633.06|4633.06|4634.62|4634.62|4633.06|4633.06|0
1606467450000|2020-11-27 08:57:30|4632.82|4632.82|4636.72|4636.72|4637.15|4637.15|4632.82|4632.82|0
1606467460000|2020-11-27 08:57:40|4638.33|4638.33|4639.88|4639.88|4640.18|4640.18|4638.33|4638.33|0
1606467470000|2020-11-27 08:57:50|4640.18|4640.18|4640.18|4640.18|4640.18|4640.18|4640.18|4640.18|0
1606467480000|2020-11-27 08:58:00|4639.88|4639.88|4638.49|4638.49|4639.88|4639.88|4638.49|4638.49|0
1606467490000|2020-11-27 08:58:10|4638.93|4638.93|4638.82|4638.82|4638.93|4638.93|4638.82|4638.82|0
1606467500000|2020-11-27 08:58:20|4638.24|4638.24|4633.72|4633.72|4638.24|4638.24|4633.72|4633.72|0
1606467510000|2020-11-27 08:58:30|4633.76|4633.76|4633.03|4633.03|4633.76|4633.76|4633.03|4633.03|0
1606467520000|2020-11-27 08:58:40|4632.45|4632.45|4633.03|4633.03|4633.03|4633.03|4632.45|4632.45|0
1606467530000|2020-11-27 08:58:50|4632.45|4632.45|4630.89|4630.89|4632.45|4632.45|4630.89|4630.89|0
1606467540000|2020-11-27 08:59:00|4631.13|4631.13|4631.96|4631.96|4631.96|4631.96|4631.13|4631.13|0
1606467550000|2020-11-27 08:59:10|4632.25|4632.25|4632.29|4632.29|4632.29|4632.29|4632.25|4632.25|0
1606467560000|2020-11-27 08:59:20|4632.54|4632.54|4631.05|4631.05|4632.54|4632.54|4631.05|4631.05|0
1606467570000|2020-11-27 08:59:30|4630.76|4630.76|4629.06|4629.06|4630.76|4630.76|4629.06|4629.06|0
1606467580000|2020-11-27 08:59:40|4629.35|4629.35|4629.28|4629.28|4629.57|4629.57|4629.28|4629.28|0
1606467590000|2020-11-27 08:59:50|4629.47|4629.47|4629.47|4629.47|4629.47|4629.47|4629.47|4629.47|0
1606467600000|2020-11-27 09:00:00|4630.44|4630.44|4635.65|4635.65|4635.65|4635.65|4630.44|4630.44|0
1606467610000|2020-11-27 09:00:10|4636.13|4636.13|4636.36|4636.36|4637.31|4637.31|4635.65|4635.65|0
1606467620000|2020-11-27 09:00:20|4634.75|4634.75|4634.75|4634.75|4634.75|4634.75|4634.75|4634.75|0
1606467640000|2020-11-27 09:00:40|4633.66|4633.66|4632.74|4632.74|4633.66|4633.66|4632.7|4632.7|0
1606467650000|2020-11-27 09:00:50|4632.73|4632.73|4633.46|4633.46|4633.46|4633.46|4632.73|4632.73|0
1606467660000|2020-11-27 09:01:00|4632.44|4632.44|4632.93|4632.93|4632.93|4632.93|4632.44|4632.44|0
1606467670000|2020-11-27 09:01:10|4633.51|4633.51|4638.84|4638.84|4638.84|4638.84|4633.51|4633.51|0
1606467680000|2020-11-27 09:01:20|4640.01|4640.01|4640.15|4640.15|4641.39|4641.39|4640.01|4640.01|0
1606467690000|2020-11-27 09:01:30|4639.42|4639.42|4640.47|4640.47|4640.76|4640.76|4639.42|4639.42|0
1606467700000|2020-11-27 09:01:40|4640.18|4640.18|4639.88|4639.88|4640.18|4640.18|4639.88|4639.88|0
1606467710000|2020-11-27 09:01:50|4639.92|4639.92|4639.09|4639.09|4640.55|4640.55|4639.09|4639.09|0
1606467720000|2020-11-27 09:02:00|4639.58|4639.58|4639.33|4639.33|4639.63|4639.63|4639.33|4639.33|0
1606467730000|2020-11-27 09:02:10|4639.77|4639.77|4639.77|4639.77|4639.77|4639.77|4639.77|4639.77|0
1606467740000|2020-11-27 09:02:20|4639.04|4639.04|4639.09|4639.09|4639.09|4639.09|4638.8|4638.8|0
1606467750000|2020-11-27 09:02:30|4639.33|4639.33|4639.59|4639.59|4639.59|4639.59|4639.33|4639.33|0
1606467760000|2020-11-27 09:02:40|4639.15|4639.15|4638.62|4638.62|4639.15|4639.15|4638.62|4638.62|0
1606467770000|2020-11-27 09:02:50|4638.38|4638.38|4638.38|4638.38|4638.38|4638.38|4638.38|4638.38|0
1606467780000|2020-11-27 09:03:00|4637.84|4637.84|4638.43|4638.43|4638.43|4638.43|4637.84|4637.84|0
1606467790000|2020-11-27 09:03:10|4638.21|4638.21|4642.03|4642.03|4642.03|4642.03|4638.21|4638.21|0
1606467800000|2020-11-27 09:03:20|4642.32|4642.32|4646.75|4646.75|4646.75|4646.75|4642.32|4642.32|0
1606467810000|2020-11-27 09:03:30|4646.72|4646.72|4648.49|4648.49|4648.49|4648.49|4646.72|4646.72|0
1606467820000|2020-11-27 09:03:40|4648.25|4648.25|4650|4650|4650|4650|4648.25|4648.25|0
1606467830000|2020-11-27 09:03:50|4650.51|4650.51|4652.88|4652.88|4652.88|4652.88|4650.51|4650.51|0
1606467840000|2020-11-27 09:04:00|4653.17|4653.17|4651.71|4651.71|4653.17|4653.17|4651.71|4651.71|0
1606467850000|2020-11-27 09:04:10|4651.49|4651.49|4650.36|4650.36|4651.49|4651.49|4650.36|4650.36|0
1606467860000|2020-11-27 09:04:20|4650.6|4650.6|4651.17|4651.17|4651.17|4651.17|4650.6|4650.6|0
1606467870000|2020-11-27 09:04:30|4651.46|4651.46|4652.36|4652.36|4654.07|4654.07|4651.46|4651.46|0
1606467880000|2020-11-27 09:04:40|4652.6|4652.6|4653.48|4653.48|4653.48|4653.48|4652.6|4652.6|0
1606467890000|2020-11-27 09:04:50|4653.04|4653.04|4651.29|4651.29|4653.04|4653.04|4651.29|4651.29|0
1606467900000|2020-11-27 09:05:00|4650.71|4650.71|4651.07|4651.07|4651.07|4651.07|4650.49|4650.49|0
1606467920000|2020-11-27 09:05:20|4650.78|4650.78|4651.58|4651.58|4651.58|4651.58|4650.78|4650.78|0
1606467930000|2020-11-27 09:05:30|4651.83|4651.83|4651.66|4651.66|4652.12|4652.12|4651.66|4651.66|0
1606467940000|2020-11-27 09:05:40|4650.61|4650.61|4649.1|4649.1|4650.61|4650.61|4649.1|4649.1|0
1606467950000|2020-11-27 09:05:50|4648.81|4648.81|4646.91|4646.91|4648.81|4648.81|4646.91|4646.91|0
1606467960000|2020-11-27 09:06:00|4647.12|4647.12|4648.98|4648.98|4648.98|4648.98|4647.12|4647.12|0
1606467970000|2020-11-27 09:06:10|4649.95|4649.95|4649.8|4649.8|4650.68|4650.68|4649.8|4649.8|0
1606467980000|2020-11-27 09:06:20|4649.58|4649.58|4648.56|4648.56|4649.58|4649.58|4648.56|4648.56|0
1606467990000|2020-11-27 09:06:30|4648.27|4648.27|4647.46|4647.46|4648.27|4648.27|4647.46|4647.46|0
1606468010000|2020-11-27 09:06:50|4647.17|4647.17|4647.1|4647.1|4647.39|4647.39|4647.1|4647.1|0
1606468020000|2020-11-27 09:07:00|4647.68|4647.68|4649.41|4649.41|4649.41|4649.41|4647.68|4647.68|0
1606468030000|2020-11-27 09:07:10|4649.12|4649.12|4648.39|4648.39|4649.12|4649.12|4648.39|4648.39|0
1606468040000|2020-11-27 09:07:20|4648.82|4648.82|4649.65|4649.65|4649.89|4649.89|4648.82|4648.82|0
1606468050000|2020-11-27 09:07:30|4649.87|4649.87|4650.16|4650.16|4650.16|4650.16|4649.87|4649.87|0
1606468060000|2020-11-27 09:07:40|4649.92|4649.92|4648.41|4648.41|4649.92|4649.92|4648.41|4648.41|0
1606468070000|2020-11-27 09:07:50|4648.19|4648.19|4649.22|4649.22|4649.22|4649.22|4648.19|4648.19|0
1606468080000|2020-11-27 09:08:00|4649.7|4649.7|4650.87|4650.87|4650.87|4650.87|4649.7|4649.7|0
1606468090000|2020-11-27 09:08:10|4650.65|4650.65|4647.64|4647.64|4650.65|4650.65|4647.64|4647.64|0
1606468100000|2020-11-27 09:08:20|4647.34|4647.34|4647.1|4647.1|4647.34|4647.34|4647.1|4647.1|0
1606468110000|2020-11-27 09:08:30|4647.34|4647.34|4647.34|4647.34|4647.34|4647.34|4647.34|4647.34|0
1606468130000|2020-11-27 09:08:50|4646.86|4646.86|4646.86|4646.86|4646.86|4646.86|4646.86|4646.86|0
1606468140000|2020-11-27 09:09:00|4646.22|4646.22|4645.39|4645.39|4646.22|4646.22|4645.39|4645.39|0
1606468150000|2020-11-27 09:09:10|4645.1|4645.1|4644.94|4644.94|4645.19|4645.19|4644.52|4644.52|0
1606468160000|2020-11-27 09:09:20|4644.7|4644.7|4644.7|4644.7|4644.7|4644.7|4644.17|4644.17|0
1606468170000|2020-11-27 09:09:30|4644.46|4644.46|4643.63|4643.63|4644.46|4644.46|4643.63|4643.63|0
1606468180000|2020-11-27 09:09:40|4642.02|4642.02|4640.93|4640.93|4642.02|4642.02|4640.93|4640.93|0
1606468190000|2020-11-27 09:09:50|4640.63|4640.63|4639.13|4639.13|4640.63|4640.63|4639.13|4639.13|0
1606468200000|2020-11-27 09:10:00|4638.83|4638.83|4641.56|4641.56|4642.46|4642.46|4638.83|4638.83|0
1606468210000|2020-11-27 09:10:10|4641.32|4641.32|4639.93|4639.93|4641.32|4641.32|4639.93|4639.93|0
1606468220000|2020-11-27 09:10:20|4639.68|4639.68|4638.76|4638.76|4639.68|4639.68|4638.76|4638.76|0
1606468230000|2020-11-27 09:10:30|4638.32|4638.32|4638.91|4638.91|4638.91|4638.91|4638.32|4638.32|0
1606468240000|2020-11-27 09:10:40|4639.2|4639.2|4639.42|4639.42|4639.42|4639.42|4639.2|4639.2|0
1606468250000|2020-11-27 09:10:50|4639.35|4639.35|4639.4|4639.4|4640.12|4640.12|4639.35|4639.35|0
1606468260000|2020-11-27 09:11:00|4639.1|4639.1|4637.69|4637.69|4639.1|4639.1|4637.69|4637.69|0
1606468270000|2020-11-27 09:11:10|4638.37|4638.37|4641.76|4641.76|4641.76|4641.76|4638.37|4638.37|0
1606468280000|2020-11-27 09:11:20|4643.22|4643.22|4642.25|4642.25|4644.17|4644.17|4642.25|4642.25|0
1606468290000|2020-11-27 09:11:30|4642.73|4642.73|4643.24|4643.24|4643.24|4643.24|4642.73|4642.73|0
1606468310000|2020-11-27 09:11:50|4642.95|4642.95|4643.87|4643.87|4643.87|4643.87|4642.95|4642.95|0
1606468320000|2020-11-27 09:12:00|4644.12|4644.12|4644.12|4644.12|4644.12|4644.12|4644.12|4644.12|0
1606468330000|2020-11-27 09:12:10|4643.65|4643.65|4643.41|4643.41|4643.87|4643.87|4643.36|4643.36|0
1606468340000|2020-11-27 09:12:20|4643.95|4643.95|4643.95|4643.95|4643.95|4643.95|4643.95|4643.95|0
1606468350000|2020-11-27 09:12:30|4644.17|4644.17|4643.28|4643.28|4644.17|4644.17|4643.24|4643.24|0
1606468360000|2020-11-27 09:12:40|4642.7|4642.7|4642.02|4642.02|4642.7|4642.7|4641.53|4641.53|0
1606468370000|2020-11-27 09:12:50|4641.77|4641.77|4640.97|4640.97|4641.99|4641.99|4640.97|4640.97|0
1606468380000|2020-11-27 09:13:00|4641.46|4641.46|4641.46|4641.46|4641.46|4641.46|4641.46|4641.46|0
1606468390000|2020-11-27 09:13:10|4640.97|4640.97|4641.7|4641.7|4641.7|4641.7|4640.97|4640.97|0
1606468400000|2020-11-27 09:13:20|4641.46|4641.46|4640.51|4640.51|4641.46|4641.46|4640.51|4640.51|0
1606468410000|2020-11-27 09:13:30|4640.27|4640.27|4640.51|4640.51|4640.51|4640.51|4640.27|4640.27|0
1606468420000|2020-11-27 09:13:40|4640.75|4640.75|4641.46|4641.46|4641.46|4641.46|4640.75|4640.75|0
1606468430000|2020-11-27 09:13:50|4641.94|4641.94|4643.43|4643.43|4643.43|4643.43|4641.94|4641.94|0
1606468440000|2020-11-27 09:14:00|4643.67|4643.67|4643.67|4643.67|4643.67|4643.67|4643.67|4643.67|0
1606468450000|2020-11-27 09:14:10|4643.91|4643.91|4643.62|4643.62|4644.21|4644.21|4643.62|4643.62|0
1606468460000|2020-11-27 09:14:20|4642.74|4642.74|4642.02|4642.02|4642.74|4642.74|4642.02|4642.02|0
1606468470000|2020-11-27 09:14:30|4642.89|4642.89|4642.89|4642.89|4642.89|4642.89|4642.89|4642.89|0
1606468480000|2020-11-27 09:14:40|4642.65|4642.65|4641.44|4641.44|4642.65|4642.65|4641.44|4641.44|0
1606468490000|2020-11-27 09:14:50|4640.56|4640.56|4640.07|4640.07|4640.56|4640.56|4640.07|4640.07|0
1606468500000|2020-11-27 09:15:00|4639.2|4639.2|4639.2|4639.2|4639.2|4639.2|4639.2|4639.2|0
1606468510000|2020-11-27 09:15:10|4638.76|4638.76|4638.25|4638.25|4638.76|4638.76|4638.17|4638.17|0
1606468520000|2020-11-27 09:15:20|4638.2|4638.2|4637.7|4637.7|4638.2|4638.2|4637.7|4637.7|0
1606468530000|2020-11-27 09:15:30|4637.45|4637.45|4638.94|4638.94|4639.18|4639.18|4637.45|4637.45|0
1606468540000|2020-11-27 09:15:40|4638.65|4638.65|4637.04|4637.04|4638.65|4638.65|4637.04|4637.04|0
1606468560000|2020-11-27 09:16:00|4636.19|4636.19|4634.49|4634.49|4636.19|4636.19|4634.49|4634.49|0
1606468570000|2020-11-27 09:16:10|4634.2|4634.2|4632.59|4632.59|4634.2|4634.2|4632.59|4632.59|0
1606468580000|2020-11-27 09:16:20|4632.3|4632.3|4631.81|4631.81|4632.3|4632.3|4631.81|4631.81|0
1606468590000|2020-11-27 09:16:30|4631.57|4631.57|4631.81|4631.81|4631.81|4631.81|4631.57|4631.57|0
1606468600000|2020-11-27 09:16:40|4632.11|4632.11|4631.43|4631.43|4632.11|4632.11|4631.43|4631.43|0
1606468610000|2020-11-27 09:16:50|4630.89|4630.89|4631.91|4631.91|4631.91|4631.91|4630.89|4630.89|0
1606468620000|2020-11-27 09:17:00|4632.15|4632.15|4633.03|4633.03|4633.03|4633.03|4632.15|4632.15|0
1606468630000|2020-11-27 09:17:10|4633.32|4633.32|4633.57|4633.57|4633.57|4633.57|4633.27|4633.27|0
1606468640000|2020-11-27 09:17:20|4633.79|4633.79|4633.27|4633.27|4633.79|4633.79|4633.27|4633.27|0
1606468660000|2020-11-27 09:17:40|4633.57|4633.57|4634.39|4634.39|4634.39|4634.39|4633.57|4633.57|0
1606468670000|2020-11-27 09:17:50|4634.69|4634.69|4634.69|4634.69|4634.69|4634.69|4634.69|4634.69|0
1606468680000|2020-11-27 09:18:00|4633.86|4633.86|4633.86|4633.86|4633.86|4633.86|4633.86|4633.86|0
1606468690000|2020-11-27 09:18:10|4633.62|4633.62|4633.62|4633.62|4633.62|4633.62|4633.62|4633.62|0
1606468700000|2020-11-27 09:18:20|4632.74|4632.74|4632.44|4632.44|4633.03|4633.03|4632.44|4632.44|0
1606468710000|2020-11-27 09:18:30|4632.3|4632.3|4632.3|4632.3|4632.3|4632.3|4632.3|4632.3|0
1606468720000|2020-11-27 09:18:40|4632.01|4632.01|4632.25|4632.25|4632.25|4632.25|4632.01|4632.01|0
1606468730000|2020-11-27 09:18:50|4632.01|4632.01|4631.71|4631.71|4632.01|4632.01|4631.71|4631.71|0
1606468740000|2020-11-27 09:19:00|4632.01|4632.01|4632.54|4632.54|4632.54|4632.54|4632.01|4632.01|0
1606468750000|2020-11-27 09:19:10|4632.83|4632.83|4632.83|4632.83|4632.83|4632.83|4632.83|4632.83|0
1606468760000|2020-11-27 09:19:20|4633.73|4633.73|4634.93|4634.93|4634.93|4634.93|4633.73|4633.73|0
1606468770000|2020-11-27 09:19:30|4634.89|4634.89|4635.71|4635.71|4635.71|4635.71|4634.89|4634.89|0
1606468780000|2020-11-27 09:19:40|4634.03|4634.03|4634.05|4634.05|4634.05|4634.05|4634.03|4634.03|0
1606468790000|2020-11-27 09:19:50|4633.76|4633.76|4633.76|4633.76|4633.76|4633.76|4633.76|4633.76|0
1606468800000|2020-11-27 09:20:00|4633.32|4633.32|4632.73|4632.73|4633.32|4633.32|4632.49|4632.49|0
1606468810000|2020-11-27 09:20:10|4632.49|4632.49|4631.66|4631.66|4632.49|4632.49|4631.66|4631.66|0
1606468820000|2020-11-27 09:20:20|4631.91|4631.91|4632.66|4632.66|4632.66|4632.66|4631.91|4631.91|0
1606468830000|2020-11-27 09:20:30|4632.95|4632.95|4632.95|4632.95|4632.95|4632.95|4632.95|4632.95|0
1606468850000|2020-11-27 09:20:50|4632.51|4632.51|4631.79|4631.79|4632.51|4632.51|4631.79|4631.79|0
1606468860000|2020-11-27 09:21:00|4632.03|4632.03|4632.76|4632.76|4633.05|4633.05|4632.03|4632.03|0
1606468870000|2020-11-27 09:21:10|4632.47|4632.47|4632.76|4632.76|4632.76|4632.76|4632.47|4632.47|0
1606468880000|2020-11-27 09:21:20|4633|4633|4633.25|4633.25|4633.25|4633.25|4633|4633|0
1606468890000|2020-11-27 09:21:30|4633.46|4633.46|4635.54|4635.54|4635.54|4635.54|4633.46|4633.46|0
1606468900000|2020-11-27 09:21:40|4635.32|4635.32|4634.97|4634.97|4635.78|4635.78|4634.97|4634.97|0
1606468910000|2020-11-27 09:21:50|4635.46|4635.46|4638.14|4638.14|4638.14|4638.14|4635.46|4635.46|0
1606468930000|2020-11-27 09:22:10|4638.82|4638.82|4639.3|4639.3|4639.3|4639.3|4638.82|4638.82|0
1606468940000|2020-11-27 09:22:20|4639.06|4639.06|4637.77|4637.77|4639.06|4639.06|4637.77|4637.77|0
1606468950000|2020-11-27 09:22:30|4637.24|4637.24|4637.19|4637.19|4637.24|4637.24|4636.94|4636.94|0
1606468960000|2020-11-27 09:22:40|4637.77|4637.77|4637.77|4637.77|4637.77|4637.77|4637.77|4637.77|0
1606468970000|2020-11-27 09:22:50|4636.67|4636.67|4636.73|4636.73|4636.73|4636.73|4636.19|4636.19|0
1606468980000|2020-11-27 09:23:00|4638.19|4638.19|4641.1|4641.1|4641.1|4641.1|4638.19|4638.19|0
1606468990000|2020-11-27 09:23:10|4642.28|4642.28|4642.81|4642.81|4643.05|4643.05|4642.28|4642.28|0
1606469010000|2020-11-27 09:23:30|4643.05|4643.05|4645.02|4645.02|4645.02|4645.02|4642.52|4642.52|0
1606469020000|2020-11-27 09:23:40|4645.32|4645.32|4642.79|4642.79|4645.32|4645.32|4642.79|4642.79|0
1606469030000|2020-11-27 09:23:50|4643.08|4643.08|4643.08|4643.08|4643.08|4643.08|4643.08|4643.08|0
1606469050000|2020-11-27 09:24:10|4642.86|4642.86|4643.3|4643.3|4643.3|4643.3|4642.86|4642.86|0
1606469060000|2020-11-27 09:24:20|4643.08|4643.08|4643.32|4643.32|4643.32|4643.32|4643.08|4643.08|0
1606469070000|2020-11-27 09:24:30|4643.62|4643.62|4645.13|4645.13|4645.13|4645.13|4643.62|4643.62|0
1606469090000|2020-11-27 09:24:50|4644.64|4644.64|4644.31|4644.31|4644.64|4644.64|4644.31|4644.31|0
1606469100000|2020-11-27 09:25:00|4644.64|4644.64|4645.4|4645.4|4645.4|4645.4|4644.64|4644.64|0
1606469110000|2020-11-27 09:25:10|4645.18|4645.18|4645.4|4645.4|4645.4|4645.4|4645.18|4645.18|0
1606469120000|2020-11-27 09:25:20|4645.15|4645.15|4644.93|4644.93|4645.15|4645.15|4644.93|4644.93|0
1606469130000|2020-11-27 09:25:30|4644.71|4644.71|4645.73|4645.73|4645.73|4645.73|4644.59|4644.59|0
1606469150000|2020-11-27 09:25:50|4646.78|4646.78|4647.37|4647.37|4647.37|4647.37|4646.78|4646.78|0
1606469160000|2020-11-27 09:26:00|4647.58|4647.58|4648.97|4648.97|4649.21|4649.21|4647.58|4647.58|0
1606469170000|2020-11-27 09:26:10|4648.75|4648.75|4647.7|4647.7|4649.04|4649.04|4647.7|4647.7|0
1606469180000|2020-11-27 09:26:20|4647.41|4647.41|4647.19|4647.19|4647.41|4647.41|4647.19|4647.19|0
1606469190000|2020-11-27 09:26:30|4646.9|4646.9|4646.9|4646.9|4646.9|4646.9|4646.9|4646.9|0
1606469220000|2020-11-27 09:27:00|4646.12|4646.12|4644.63|4644.63|4646.12|4646.12|4644.63|4644.63|0
1606469230000|2020-11-27 09:27:10|4645.1|4645.1|4645.1|4645.1|4645.1|4645.1|4645.1|4645.1|0
1606469240000|2020-11-27 09:27:20|4645.34|4645.34|4645.34|4645.34|4645.34|4645.34|4645.34|4645.34|0
1606469250000|2020-11-27 09:27:30|4645.05|4645.05|4646.41|4646.41|4646.41|4646.41|4644.75|4644.75|0
1606469260000|2020-11-27 09:27:40|4646.11|4646.11|4644.9|4644.9|4646.11|4646.11|4644.9|4644.9|0
1606469270000|2020-11-27 09:27:50|4644.68|4644.68|4642.63|4642.63|4644.68|4644.68|4642.63|4642.63|0
1606469280000|2020-11-27 09:28:00|4642.34|4642.34|4642.12|4642.12|4642.34|4642.34|4642.12|4642.12|0
1606469290000|2020-11-27 09:28:10|4641.9|4641.9|4641.9|4641.9|4642.15|4642.15|4641.66|4641.66|0
1606469300000|2020-11-27 09:28:20|4642.58|4642.58|4642|4642|4642.58|4642.58|4642|4642|0
1606469320000|2020-11-27 09:28:40|4641.56|4641.56|4640.78|4640.78|4641.56|4641.56|4640.78|4640.78|0
1606469330000|2020-11-27 09:28:50|4640.27|4640.27|4639.27|4639.27|4640.27|4640.27|4639.03|4639.03|0
1606469340000|2020-11-27 09:29:00|4639.52|4639.52|4639.22|4639.22|4639.52|4639.52|4639.22|4639.22|0
1606469350000|2020-11-27 09:29:10|4638.93|4638.93|4638.91|4638.91|4638.93|4638.93|4638.44|4638.44|0
1606469360000|2020-11-27 09:29:20|4638.66|4638.66|4639.37|4639.37|4639.37|4639.37|4638.66|4638.66|0
1606469370000|2020-11-27 09:29:30|4639.66|4639.66|4638.88|4638.88|4639.66|4639.66|4638.88|4638.88|0
1606469380000|2020-11-27 09:29:40|4639.37|4639.37|4639.37|4639.37|4639.37|4639.37|4639.37|4639.37|0
1606469390000|2020-11-27 09:29:50|4639.66|4639.66|4642.78|4642.78|4642.78|4642.78|4639.66|4639.66|0
1606469400000|2020-11-27 09:30:00|4642.49|4642.49|4644.43|4644.43|4644.43|4644.43|4642.49|4642.49|0
1606469410000|2020-11-27 09:30:10|4643.95|4643.95|4643.43|4643.43|4643.95|4643.95|4643.43|4643.43|0
1606469420000|2020-11-27 09:30:20|4643.92|4643.92|4644.21|4644.21|4644.21|4644.21|4643.92|4643.92|0
1606469430000|2020-11-27 09:30:30|4643.99|4643.99|4643.41|4643.41|4643.99|4643.99|4643.41|4643.41|0
1606469440000|2020-11-27 09:30:40|4643.19|4643.19|4641.8|4641.8|4643.19|4643.19|4641.58|4641.58|0
1606469450000|2020-11-27 09:30:50|4641.07|4641.07|4641.65|4641.65|4641.65|4641.65|4641.07|4641.07|0
1606469460000|2020-11-27 09:31:00|4641.41|4641.41|4640.36|4640.36|4641.41|4641.41|4640.36|4640.36|0
1606469470000|2020-11-27 09:31:10|4640.15|4640.15|4639.5|4639.5|4640.15|4640.15|4639.26|4639.26|0
1606469480000|2020-11-27 09:31:20|4639.74|4639.74|4639.74|4639.74|4639.74|4639.74|4639.74|4639.74|0
1606469490000|2020-11-27 09:31:30|4639.85|4639.85|4639.85|4639.85|4639.85|4639.85|4639.74|4639.74|0
1606469500000|2020-11-27 09:31:40|4639.56|4639.56|4638.49|4638.49|4639.56|4639.56|4638.14|4638.14|0
1606469510000|2020-11-27 09:31:50|4637.49|4637.49|4637.95|4637.95|4637.95|4637.95|4637.49|4637.49|0
1606469520000|2020-11-27 09:32:00|4637.73|4637.73|4636.52|4636.52|4637.73|4637.73|4636.52|4636.52|0
1606469530000|2020-11-27 09:32:10|4637.2|4637.2|4637.17|4637.17|4637.2|4637.2|4637.17|4637.17|0
1606469540000|2020-11-27 09:32:20|4636.88|4636.88|4636.88|4636.88|4637.17|4637.17|4636.88|4636.88|0
1606469550000|2020-11-27 09:32:30|4637.17|4637.17|4637.01|4637.01|4637.17|4637.17|4637.01|4637.01|0
1606469560000|2020-11-27 09:32:40|4637.12|4637.12|4636.71|4636.71|4637.29|4637.29|4636.71|4636.71|0
1606469570000|2020-11-27 09:32:50|4637.29|4637.29|4636.52|4636.52|4637.29|4637.29|4636.02|4636.02|0
1606469580000|2020-11-27 09:33:00|4636.76|4636.76|4637|4637|4637|4637|4636.76|4636.76|0
1606469590000|2020-11-27 09:33:10|4636.06|4636.06|4635.08|4635.08|4636.06|4636.06|4635.08|4635.08|0
1606469600000|2020-11-27 09:33:20|4634.79|4634.79|4636.4|4636.4|4636.4|4636.4|4634.79|4634.79|0
1606469610000|2020-11-27 09:33:30|4636.69|4636.69|4638.96|4638.96|4638.96|4638.96|4636.69|4636.69|0
1606469620000|2020-11-27 09:33:40|4638.74|4638.74|4638.74|4638.74|4638.74|4638.74|4638.74|4638.74|0
1606469630000|2020-11-27 09:33:50|4639.54|4639.54|4638.45|4638.45|4639.54|4639.54|4638.45|4638.45|0
1606469640000|2020-11-27 09:34:00|4638.74|4638.74|4638.74|4638.74|4638.74|4638.74|4638.74|4638.74|0
1606469650000|2020-11-27 09:34:10|4639.03|4639.03|4639.48|4639.48|4639.49|4639.49|4639.03|4639.03|0
1606469660000|2020-11-27 09:34:20|4639.77|4639.77|4639.31|4639.31|4640.01|4640.01|4639.31|4639.31|0
1606469670000|2020-11-27 09:34:30|4639.34|4639.34|4638.29|4638.29|4639.34|4639.34|4638.29|4638.29|0
1606469680000|2020-11-27 09:34:40|4638|4638|4638|4638|4638|4638|4638|4638|0
1606469690000|2020-11-27 09:34:50|4637.47|4637.47|4636.71|4636.71|4637.47|4637.47|4636.71|4636.71|0
1606469700000|2020-11-27 09:35:00|4637|4637|4637.02|4637.02|4637.02|4637.02|4637|4637|0
1606469710000|2020-11-27 09:35:10|4636.59|4636.59|4636.81|4636.81|4637.02|4637.02|4636.56|4636.56|0
1606469720000|2020-11-27 09:35:20|4636.56|4636.56|4636.86|4636.86|4636.86|4636.86|4636.34|4636.34|0
1606469740000|2020-11-27 09:35:40|4637.16|4637.16|4638.28|4638.28|4638.28|4638.28|4637.16|4637.16|0
1606469750000|2020-11-27 09:35:50|4638.93|4638.93|4639.64|4639.64|4639.64|4639.64|4638.93|4638.93|0
1606469760000|2020-11-27 09:36:00|4639.42|4639.42|4639.71|4639.71|4639.71|4639.71|4639.42|4639.42|0
1606469770000|2020-11-27 09:36:10|4639.49|4639.49|4637.16|4637.16|4639.49|4639.49|4637.16|4637.16|0
1606469780000|2020-11-27 09:36:20|4636.67|4636.67|4636.71|4636.71|4636.71|4636.71|4636.67|4636.67|0
1606469800000|2020-11-27 09:36:40|4636.46|4636.46|4635.88|4635.88|4636.46|4636.46|4635.88|4635.88|0
1606469820000|2020-11-27 09:37:00|4636.17|4636.17|4635.93|4635.93|4636.17|4636.17|4635.93|4635.93|0
1606469830000|2020-11-27 09:37:10|4635.68|4635.68|4628.85|4628.85|4635.68|4635.68|4628.85|4628.85|0
1606469840000|2020-11-27 09:37:20|4628.42|4628.42|4627.56|4627.56|4628.66|4628.66|4627.56|4627.56|0
1606469850000|2020-11-27 09:37:30|4627.27|4627.27|4631.57|4631.57|4631.57|4631.57|4626.81|4626.81|0
1606469860000|2020-11-27 09:37:40|4631.59|4631.59|4634.34|4634.34|4634.34|4634.34|4631.59|4631.59|0
1606469870000|2020-11-27 09:37:50|4634.83|4634.83|4634.85|4634.85|4634.85|4634.85|4634.83|4634.83|0
1606469880000|2020-11-27 09:38:00|4634.56|4634.56|4634.07|4634.07|4634.56|4634.56|4634.07|4634.07|0
1606469890000|2020-11-27 09:38:10|4633.83|4633.83|4634.37|4634.37|4634.37|4634.37|4633.54|4633.54|0
1606469900000|2020-11-27 09:38:20|4634.07|4634.07|4633.78|4633.78|4634.07|4634.07|4633.78|4633.78|0
1606469910000|2020-11-27 09:38:30|4633.8|4633.8|4633.8|4633.8|4633.8|4633.8|4633.8|4633.8|0
1606469920000|2020-11-27 09:38:40|4633.68|4633.68|4633.46|4633.46|4633.68|4633.68|4633.46|4633.46|0
1606469930000|2020-11-27 09:38:50|4633.76|4633.76|4633.76|4633.76|4633.76|4633.76|4633.76|4633.76|0
1606469950000|2020-11-27 09:39:10|4633.05|4633.05|4630.42|4630.42|4633.05|4633.05|4630.42|4630.42|0
1606469960000|2020-11-27 09:39:20|4629.98|4629.98|4629.98|4629.98|4629.98|4629.98|4629.98|4629.98|0
1606469970000|2020-11-27 09:39:30|4629.18|4629.18|4629.18|4629.18|4629.18|4629.18|4629.18|4629.18|0
1606469990000|2020-11-27 09:39:50|4628.94|4628.94|4628.04|4628.04|4629.25|4629.25|4628.04|4628.04|0
1606470000000|2020-11-27 09:40:00|4627.79|4627.79|4629.84|4629.84|4629.84|4629.84|4627.5|4627.5|0
1606470020000|2020-11-27 09:40:20|4629.89|4629.89|4631.91|4631.91|4631.91|4631.91|4629.89|4629.89|0
1606470030000|2020-11-27 09:40:30|4631.32|4631.32|4630.91|4630.91|4631.37|4631.37|4630.91|4630.91|0
1606470040000|2020-11-27 09:40:40|4630.69|4630.69|4630.91|4630.91|4630.91|4630.91|4630.69|4630.69|0
1606470050000|2020-11-27 09:40:50|4631.08|4631.08|4629.33|4629.33|4631.08|4631.08|4629.33|4629.33|0
1606470060000|2020-11-27 09:41:00|4629.62|4629.62|4629.86|4629.86|4629.86|4629.86|4629.62|4629.62|0
1606470070000|2020-11-27 09:41:10|4631.3|4631.3|4631.3|4631.3|4631.88|4631.88|4631.3|4631.3|0
1606470080000|2020-11-27 09:41:20|4631|4631|4631.3|4631.3|4631.3|4631.3|4630.71|4630.71|0
1606470110000|2020-11-27 09:41:50|4631.52|4631.52|4632.83|4632.83|4632.83|4632.83|4631.52|4631.52|0
1606470120000|2020-11-27 09:42:00|4633.13|4633.13|4633.13|4633.13|4633.13|4633.13|4633.13|4633.13|0
1606470130000|2020-11-27 09:42:10|4633.78|4633.78|4633.56|4633.56|4633.78|4633.78|4633.56|4633.56|0
1606470140000|2020-11-27 09:42:20|4633.81|4633.81|4631.86|4631.86|4633.81|4633.81|4631.86|4631.86|0
1606470150000|2020-11-27 09:42:30|4632.1|4632.1|4632.13|4632.13|4632.13|4632.13|4632.1|4632.1|0
1606470160000|2020-11-27 09:42:40|4631.54|4631.54|4631.54|4631.54|4631.54|4631.54|4631.54|4631.54|0
1606470180000|2020-11-27 09:43:00|4631.84|4631.84|4631.84|4631.84|4631.84|4631.84|4631.84|4631.84|0
1606470190000|2020-11-27 09:43:10|4631.59|4631.59|4631.59|4631.59|4631.59|4631.59|4631.59|4631.59|0
1606470200000|2020-11-27 09:43:20|4631.37|4631.37|4631.58|4631.58|4631.58|4631.58|4631.33|4631.33|0
1606470210000|2020-11-27 09:43:30|4631.82|4631.82|4632.72|4632.72|4632.72|4632.72|4631.82|4631.82|0
1606470220000|2020-11-27 09:43:40|4633.01|4633.01|4634.72|4634.72|4634.72|4634.72|4633.01|4633.01|0
1606470240000|2020-11-27 09:44:00|4634.79|4634.79|4634.5|4634.5|4634.79|4634.79|4634.5|4634.5|0
1606470250000|2020-11-27 09:44:10|4635.08|4635.08|4635.08|4635.08|4635.52|4635.52|4635.08|4635.08|0
1606470260000|2020-11-27 09:44:20|4635.33|4635.33|4635.62|4635.62|4635.62|4635.62|4635.33|4635.33|0
1606470280000|2020-11-27 09:44:40|4635.86|4635.86|4635.33|4635.33|4635.86|4635.86|4635.33|4635.33|0
1606470290000|2020-11-27 09:44:50|4634.81|4634.81|4634.52|4634.52|4634.81|4634.81|4634.52|4634.52|0
1606470300000|2020-11-27 09:45:00|4634.28|4634.28|4634.04|4634.04|4634.28|4634.28|4634.04|4634.04|0
1606470310000|2020-11-27 09:45:10|4633.16|4633.16|4632.91|4632.91|4633.16|4633.16|4632.91|4632.91|0
1606470320000|2020-11-27 09:45:20|4631.8|4631.8|4633.06|4633.06|4633.06|4633.06|4631.8|4631.8|0
1606470330000|2020-11-27 09:45:30|4633.55|4633.55|4634.89|4634.89|4634.89|4634.89|4633.55|4633.55|0
1606470340000|2020-11-27 09:45:40|4635.91|4635.91|4636.25|4636.25|4636.25|4636.25|4635.91|4635.91|0
1606470350000|2020-11-27 09:45:50|4636.74|4636.74|4639.41|4639.41|4639.41|4639.41|4636.74|4636.74|0
1606470360000|2020-11-27 09:46:00|4639.63|4639.63|4639.63|4639.63|4639.63|4639.63|4639.63|4639.63|0
1606470370000|2020-11-27 09:46:10|4638.68|4638.68|4638.2|4638.2|4638.68|4638.68|4638.2|4638.2|0
1606470380000|2020-11-27 09:46:20|4637.9|4637.9|4638.88|4638.88|4638.88|4638.88|4637.9|4637.9|0
1606470390000|2020-11-27 09:46:30|4638.93|4638.93|4640.68|4640.68|4640.68|4640.68|4638.93|4638.93|0
1606470400000|2020-11-27 09:46:40|4640.44|4640.44|4637.59|4637.59|4640.44|4640.44|4637.59|4637.59|0
1606470420000|2020-11-27 09:47:00|4637.55|4637.55|4638.78|4638.78|4638.78|4638.78|4637.48|4637.48|0
1606470440000|2020-11-27 09:47:20|4639.02|4639.02|4638.73|4638.73|4639.02|4639.02|4638.73|4638.73|0
1606470450000|2020-11-27 09:47:30|4637.95|4637.95|4638.25|4638.25|4638.25|4638.25|4637.95|4637.95|0
1606470460000|2020-11-27 09:47:40|4638.49|4638.49|4639.46|4639.46|4639.46|4639.46|4638.49|4638.49|0
1606470470000|2020-11-27 09:47:50|4639.75|4639.75|4639.75|4639.75|4639.75|4639.75|4639.75|4639.75|0
1606470480000|2020-11-27 09:48:00|4640.05|4640.05|4640.77|4640.77|4640.77|4640.77|4639.83|4639.83|0
1606470490000|2020-11-27 09:48:10|4640.24|4640.24|4640.31|4640.31|4640.31|4640.31|4640.02|4640.02|0
1606470510000|2020-11-27 09:48:30|4639.73|4639.73|4640.85|4640.85|4640.85|4640.85|4639.73|4639.73|0
1606470520000|2020-11-27 09:48:40|4640.63|4640.63|4640.63|4640.63|4640.63|4640.63|4640.63|4640.63|0
1606470540000|2020-11-27 09:49:00|4640.41|4640.41|4639.02|4639.02|4640.41|4640.41|4639.02|4639.02|0
1606470550000|2020-11-27 09:49:10|4638.29|4638.29|4637.83|4637.83|4638.58|4638.58|4637.83|4637.83|0
1606470560000|2020-11-27 09:49:20|4637.61|4637.61|4637.39|4637.39|4637.61|4637.61|4637.39|4637.39|0
1606470570000|2020-11-27 09:49:30|4637.85|4637.85|4638.44|4638.44|4638.58|4638.58|4637.85|4637.85|0
1606470580000|2020-11-27 09:49:40|4638.15|4638.15|4638.15|4638.15|4638.15|4638.15|4638.15|4638.15|0
1606470590000|2020-11-27 09:49:50|4637.85|4637.85|4637.85|4637.85|4637.85|4637.85|4637.85|4637.85|0
1606470600000|2020-11-27 09:50:00|4637.56|4637.56|4638.37|4638.37|4638.37|4638.37|4637.56|4637.56|0
1606470610000|2020-11-27 09:50:10|4638.8|4638.8|4638.85|4638.85|4638.85|4638.85|4638.56|4638.56|0
1606470620000|2020-11-27 09:50:20|4638.82|4638.82|4639.76|4639.76|4639.76|4639.76|4638.82|4638.82|0
1606470630000|2020-11-27 09:50:30|4639.08|4639.08|4639.74|4639.74|4639.74|4639.74|4638.84|4638.84|0
1606470640000|2020-11-27 09:50:40|4640.57|4640.57|4640.86|4640.86|4640.86|4640.86|4640.57|4640.57|0
1606470650000|2020-11-27 09:50:50|4641.15|4641.15|4641.45|4641.45|4641.45|4641.45|4641.15|4641.15|0
1606470660000|2020-11-27 09:51:00|4641.69|4641.69|4640.93|4640.93|4641.69|4641.69|4640.93|4640.93|0
1606470670000|2020-11-27 09:51:10|4641.15|4641.15|4641.15|4641.15|4641.15|4641.15|4641.15|4641.15|0
1606470680000|2020-11-27 09:51:20|4640.91|4640.91|4640.91|4640.91|4640.91|4640.91|4640.91|4640.91|0
1606470690000|2020-11-27 09:51:30|4640.38|4640.38|4641.54|4641.54|4641.54|4641.54|4640.38|4640.38|0
1606470700000|2020-11-27 09:51:40|4641.83|4641.83|4641.83|4641.83|4641.83|4641.83|4641.83|4641.83|0
1606470710000|2020-11-27 09:51:50|4641.62|4641.62|4641.03|4641.03|4641.62|4641.62|4641.03|4641.03|0
1606470720000|2020-11-27 09:52:00|4640.74|4640.74|4641.32|4641.32|4641.32|4641.32|4640.74|4640.74|0
1606470730000|2020-11-27 09:52:10|4641.34|4641.34|4641.27|4641.27|4641.34|4641.34|4641.05|4641.05|0
1606470750000|2020-11-27 09:52:30|4641.56|4641.56|4642.28|4642.28|4642.28|4642.28|4641.56|4641.56|0
1606470760000|2020-11-27 09:52:40|4642.57|4642.57|4642.55|4642.55|4642.84|4642.84|4642.55|4642.55|0
1606470780000|2020-11-27 09:53:00|4642.77|4642.77|4642.55|4642.55|4642.77|4642.77|4642.55|4642.55|0
1606470790000|2020-11-27 09:53:10|4642.04|4642.04|4642.04|4642.04|4642.04|4642.04|4642.04|4642.04|0
1606470800000|2020-11-27 09:53:20|4642.02|4642.02|4642.26|4642.26|4642.26|4642.26|4641.73|4641.73|0
1606470810000|2020-11-27 09:53:30|4642.3|4642.3|4642.3|4642.3|4642.3|4642.3|4642.3|4642.3|0
1606470820000|2020-11-27 09:53:40|4642.01|4642.01|4641.23|4641.23|4642.01|4642.01|4641.23|4641.23|0
1606470830000|2020-11-27 09:53:50|4641.19|4641.19|4641.19|4641.19|4641.19|4641.19|4641.19|4641.19|0
1606470840000|2020-11-27 09:54:00|4640.9|4640.9|4642.14|4642.14|4642.38|4642.38|4640.6|4640.6|0
1606470850000|2020-11-27 09:54:10|4642.36|4642.36|4642.87|4642.87|4642.87|4642.87|4642.36|4642.36|0
1606470860000|2020-11-27 09:54:20|4643.16|4643.16|4643.45|4643.45|4643.45|4643.45|4643.16|4643.16|0
1606470870000|2020-11-27 09:54:30|4643.67|4643.67|4645.64|4645.64|4645.64|4645.64|4643.67|4643.67|0
1606470880000|2020-11-27 09:54:40|4646.23|4646.23|4646.96|4646.96|4646.96|4646.96|4646.23|4646.23|0
1606470890000|2020-11-27 09:54:50|4647.25|4647.25|4647.25|4647.25|4647.25|4647.25|4647.25|4647.25|0
1606470900000|2020-11-27 09:55:00|4646.66|4646.66|4645.23|4645.23|4646.66|4646.66|4645.23|4645.23|0
1606470910000|2020-11-27 09:55:10|4645.21|4645.21|4645.21|4645.21|4645.21|4645.21|4645.21|4645.21|0
1606470920000|2020-11-27 09:55:20|4645.18|4645.18|4645.64|4645.64|4645.64|4645.64|4645.18|4645.18|0
1606470930000|2020-11-27 09:55:30|4645.93|4645.93|4646.61|4646.61|4646.61|4646.61|4645.93|4645.93|0
1606470940000|2020-11-27 09:55:40|4646.91|4646.91|4647.2|4647.2|4647.2|4647.2|4646.66|4646.66|0
1606470960000|2020-11-27 09:56:00|4647.42|4647.42|4648.01|4648.01|4648.01|4648.01|4647.42|4647.42|0
1606470980000|2020-11-27 09:56:20|4647.79|4647.79|4646.55|4646.55|4647.79|4647.79|4646.55|4646.55|0
1606470990000|2020-11-27 09:56:30|4646.25|4646.25|4646.25|4646.25|4646.25|4646.25|4646.25|4646.25|0
1606471000000|2020-11-27 09:56:40|4645.96|4645.96|4645.96|4645.96|4645.96|4645.96|4645.96|4645.96|0
1606471010000|2020-11-27 09:56:50|4645.67|4645.67|4644.01|4644.01|4645.67|4645.67|4644.01|4644.01|0
1606471030000|2020-11-27 09:57:10|4643.98|4643.98|4642.32|4642.32|4643.98|4643.98|4642.1|4642.1|0
1606471040000|2020-11-27 09:57:20|4642.62|4642.62|4642.4|4642.4|4642.62|4642.62|4642.4|4642.4|0
1606471050000|2020-11-27 09:57:30|4642.1|4642.1|4642.32|4642.32|4642.32|4642.32|4642.1|4642.1|0
1606471060000|2020-11-27 09:57:40|4642.03|4642.03|4641.08|4641.08|4642.03|4642.03|4641.08|4641.08|0
1606471070000|2020-11-27 09:57:50|4640.78|4640.78|4640.49|4640.49|4640.78|4640.78|4640.49|4640.49|0
1606471080000|2020-11-27 09:58:00|4639.76|4639.76|4639.75|4639.75|4639.76|4639.76|4639.75|4639.75|0
1606471090000|2020-11-27 09:58:10|4639.99|4639.99|4640.72|4640.72|4640.72|4640.72|4639.99|4639.99|0
1606471100000|2020-11-27 09:58:20|4640.28|4640.28|4640.28|4640.28|4640.28|4640.28|4640.28|4640.28|0
1606471110000|2020-11-27 09:58:30|4640.58|4640.58|4640.58|4640.58|4640.58|4640.58|4640.58|4640.58|0
1606471120000|2020-11-27 09:58:40|4639.99|4639.99|4639.29|4639.29|4639.99|4639.99|4639.29|4639.29|0
1606471130000|2020-11-27 09:58:50|4639.51|4639.51|4639.8|4639.8|4639.8|4639.8|4639.51|4639.51|0
1606471140000|2020-11-27 09:59:00|4639.21|4639.21|4639.21|4639.21|4639.21|4639.21|4639.21|4639.21|0
1606471150000|2020-11-27 09:59:10|4638.97|4638.97|4639.43|4639.43|4639.43|4639.43|4638.53|4638.53|0
1606471160000|2020-11-27 09:59:20|4639.14|4639.14|4639.14|4639.14|4639.14|4639.14|4639.14|4639.14|0
1606471170000|2020-11-27 09:59:30|4639.36|4639.36|4641.26|4641.26|4641.26|4641.26|4639.36|4639.36|0
1606471180000|2020-11-27 09:59:40|4641.55|4641.55|4641.79|4641.79|4641.79|4641.79|4641.55|4641.55|0
1606471200000|2020-11-27 10:00:00|4641.74|4641.74|4641.04|4641.04|4641.74|4641.74|4641.04|4641.04|0
1606471210000|2020-11-27 10:00:10|4640.79|4640.79|4641.06|4641.06|4641.06|4641.06|4640.79|4640.79|0
1606471230000|2020-11-27 10:00:30|4640.84|4640.84|4640.84|4640.84|4640.84|4640.84|4640.84|4640.84|0
1606471240000|2020-11-27 10:00:40|4639.77|4639.77|4639.77|4639.77|4639.77|4639.77|4639.77|4639.77|0
1606471270000|2020-11-27 10:01:10|4639.75|4639.75|4639.75|4639.75|4639.75|4639.75|4639.75|4639.75|0
1606471280000|2020-11-27 10:01:20|4639.5|4639.5|4639.5|4639.5|4639.5|4639.5|4639.5|4639.5|0
1606471290000|2020-11-27 10:01:30|4639.75|4639.75|4641.57|4641.57|4641.57|4641.57|4639.75|4639.75|0
1606471300000|2020-11-27 10:01:40|4641.79|4641.79|4641.79|4641.79|4641.79|4641.79|4641.79|4641.79|0
1606471310000|2020-11-27 10:01:50|4642.08|4642.08|4642.08|4642.08|4642.08|4642.08|4642.08|4642.08|0
1606471320000|2020-11-27 10:02:00|4642.38|4642.38|4642.38|4642.38|4642.38|4642.38|4642.38|4642.38|0
1606471330000|2020-11-27 10:02:10|4642.86|4642.86|4641.23|4641.23|4642.86|4642.86|4641.23|4641.23|0
1606471340000|2020-11-27 10:02:20|4641.01|4641.01|4641|4641|4641.34|4641.34|4641|4641|0
1606471350000|2020-11-27 10:02:30|4640.7|4640.7|4640.22|4640.22|4640.7|4640.7|4640.22|4640.22|0
1606471360000|2020-11-27 10:02:40|4640.48|4640.48|4640.7|4640.7|4640.7|4640.7|4640.48|4640.48|0
1606471370000|2020-11-27 10:02:50|4640.48|4640.48|4640.48|4640.48|4640.48|4640.48|4640.48|4640.48|0
1606471380000|2020-11-27 10:03:00|4640.24|4640.24|4643.09|4643.09|4643.09|4643.09|4640.24|4640.24|0
1606471390000|2020-11-27 10:03:10|4642.8|4642.8|4643.09|4643.09|4643.09|4643.09|4642.8|4642.8|0
1606471400000|2020-11-27 10:03:20|4642.87|4642.87|4643.11|4643.11|4643.11|4643.11|4642.87|4642.87|0
1606471410000|2020-11-27 10:03:30|4642.87|4642.87|4643.11|4643.11|4643.11|4643.11|4642.87|4642.87|0
1606471440000|2020-11-27 10:04:00|4642.82|4642.82|4642.82|4642.82|4642.82|4642.82|4642.82|4642.82|0
1606471450000|2020-11-27 10:04:10|4642.8|4642.8|4643.02|4643.02|4643.02|4643.02|4642.8|4642.8|0
1606471460000|2020-11-27 10:04:20|4643.61|4643.61|4643.61|4643.61|4643.61|4643.61|4643.61|4643.61|0
1606471480000|2020-11-27 10:04:40|4643.32|4643.32|4643.78|4643.78|4643.78|4643.78|4643.32|4643.32|0
1606471490000|2020-11-27 10:04:50|4643.53|4643.53|4644.07|4644.07|4644.07|4644.07|4643.53|4643.53|0
1606471520000|2020-11-27 10:05:20|4643.83|4643.83|4643.83|4643.83|4643.83|4643.83|4643.83|4643.83|0
1606471530000|2020-11-27 10:05:30|4643.59|4643.59|4641.37|4641.37|4643.59|4643.59|4641.37|4641.37|0
1606471540000|2020-11-27 10:05:40|4640.88|4640.88|4641.13|4641.13|4641.13|4641.13|4640.88|4640.88|0
1606471550000|2020-11-27 10:05:50|4640.45|4640.45|4639.32|4639.32|4640.45|4640.45|4639.32|4639.32|0
1606471560000|2020-11-27 10:06:00|4639.57|4639.57|4641.05|4641.05|4641.29|4641.29|4639.57|4639.57|0
1606471570000|2020-11-27 10:06:10|4640.83|4640.83|4640.78|4640.78|4640.83|4640.83|4640.54|4640.54|0
1606471580000|2020-11-27 10:06:20|4640.54|4640.54|4640.78|4640.78|4640.78|4640.78|4640.54|4640.54|0
1606471600000|2020-11-27 10:06:40|4640.54|4640.54|4640.54|4640.54|4640.54|4640.54|4640.54|4640.54|0
1606471610000|2020-11-27 10:06:50|4640.78|4640.78|4641.49|4641.49|4641.49|4641.49|4640.78|4640.78|0
1606471620000|2020-11-27 10:07:00|4640.9|4640.9|4640.9|4640.9|4640.9|4640.9|4640.9|4640.9|0
1606471630000|2020-11-27 10:07:10|4639.93|4639.93|4638.97|4638.97|4639.93|4639.93|4638.97|4638.97|0
1606471650000|2020-11-27 10:07:30|4638.73|4638.73|4637.49|4637.49|4638.73|4638.73|4637.49|4637.49|0
1606471660000|2020-11-27 10:07:40|4637.47|4637.47|4636.99|4636.99|4637.5|4637.5|4636.77|4636.77|0
1606471680000|2020-11-27 10:08:00|4636.77|4636.77|4636.77|4636.77|4636.77|4636.77|4636.77|4636.77|0
1606471690000|2020-11-27 10:08:10|4636.29|4636.29|4636.29|4636.29|4636.29|4636.29|4636.29|4636.29|0
1606471700000|2020-11-27 10:08:20|4636.58|4636.58|4635.37|4635.37|4636.58|4636.58|4635.07|4635.07|0
1606471710000|2020-11-27 10:08:30|4635.61|4635.61|4635.31|4635.31|4635.61|4635.61|4635.31|4635.31|0
1606471720000|2020-11-27 10:08:40|4635.61|4635.61|4636.27|4636.27|4636.27|4636.27|4635.61|4635.61|0
1606471730000|2020-11-27 10:08:50|4636.51|4636.51|4639.14|4639.14|4639.72|4639.72|4636.51|4636.51|0
1606471740000|2020-11-27 10:09:00|4639.36|4639.36|4639.36|4639.36|4639.36|4639.36|4639.36|4639.36|0
1606471750000|2020-11-27 10:09:10|4639.06|4639.06|4639.36|4639.36|4639.36|4639.36|4639.06|4639.06|0
1606471760000|2020-11-27 10:09:20|4638.53|4638.53|4638.53|4638.53|4638.53|4638.53|4638.53|4638.53|0
1606471780000|2020-11-27 10:09:40|4638.31|4638.31|4638.31|4638.31|4638.31|4638.31|4638.31|4638.31|0
1606471790000|2020-11-27 10:09:50|4638.6|4638.6|4638.6|4638.6|4638.6|4638.6|4638.6|4638.6|0
1606471800000|2020-11-27 10:10:00|4638.31|4638.31|4638.31|4638.31|4638.31|4638.31|4638.31|4638.31|0
1606471810000|2020-11-27 10:10:10|4639.26|4639.26|4640.82|4640.82|4640.82|4640.82|4639.01|4639.01|0
1606471820000|2020-11-27 10:10:20|4640.79|4640.79|4640.79|4640.79|4640.79|4640.79|4640.79|4640.79|0
1606471840000|2020-11-27 10:10:40|4641.28|4641.28|4641.5|4641.5|4641.5|4641.5|4641.28|4641.28|0
1606471850000|2020-11-27 10:10:50|4641.93|4641.93|4641.93|4641.93|4641.93|4641.93|4641.93|4641.93|0
1606471860000|2020-11-27 10:11:00|4642.2|4642.2|4645.64|4645.64|4645.64|4645.64|4642.2|4642.2|0
1606471870000|2020-11-27 10:11:10|4645.93|4645.93|4645.93|4645.93|4645.93|4645.93|4645.93|4645.93|0
1606471880000|2020-11-27 10:11:20|4645.27|4645.27|4645.27|4645.27|4645.27|4645.27|4645.27|4645.27|0
1606471900000|2020-11-27 10:11:40|4645.49|4645.49|4645.15|4645.15|4645.74|4645.74|4645.15|4645.15|0
1606471910000|2020-11-27 10:11:50|4645.17|4645.17|4645.15|4645.15|4645.17|4645.17|4645.15|4645.15|0
1606471930000|2020-11-27 10:12:10|4645.81|4645.81|4647.29|4647.29|4647.29|4647.29|4645.81|4645.81|0
1606471940000|2020-11-27 10:12:20|4647.51|4647.51|4647.46|4647.46|4648.09|4648.09|4647.46|4647.46|0
1606471950000|2020-11-27 10:12:30|4647.71|4647.71|4648.44|4648.44|4648.44|4648.44|4647.71|4647.71|0
1606471970000|2020-11-27 10:12:50|4648.73|4648.73|4649.75|4649.75|4649.75|4649.75|4648.73|4648.73|0
1606471980000|2020-11-27 10:13:00|4650.04|4650.04|4651.31|4651.31|4651.31|4651.31|4650.04|4650.04|0
1606471990000|2020-11-27 10:13:10|4651.6|4651.6|4654.46|4654.46|4654.46|4654.46|4651.6|4651.6|0
1606472000000|2020-11-27 10:13:20|4653.88|4653.88|4657|4657|4657|4657|4653.88|4653.88|0
1606472010000|2020-11-27 10:13:30|4657.44|4657.44|4659.6|4659.6|4659.6|4659.6|4657.2|4657.2|0
1606472020000|2020-11-27 10:13:40|4659.82|4659.82|4663.81|4663.81|4664.11|4664.11|4659.82|4659.82|0
1606472030000|2020-11-27 10:13:50|4664.06|4664.06|4666.32|4666.32|4666.54|4666.54|4664.06|4664.06|0
1606472040000|2020-11-27 10:14:00|4666.61|4666.61|4665.49|4665.49|4666.61|4666.61|4665.49|4665.49|0
1606472050000|2020-11-27 10:14:10|4665.2|4665.2|4664.2|4664.2|4665.2|4665.2|4664.2|4664.2|0
1606472060000|2020-11-27 10:14:20|4663.91|4663.91|4661.54|4661.54|4663.91|4663.91|4661.54|4661.54|0
1606472070000|2020-11-27 10:14:30|4661.32|4661.32|4661.32|4661.32|4661.32|4661.32|4661.03|4661.03|0
1606472090000|2020-11-27 10:14:50|4661.76|4661.76|4661.76|4661.76|4661.76|4661.76|4661.76|4661.76|0
1606472100000|2020-11-27 10:15:00|4660.86|4660.86|4660.61|4660.61|4660.9|4660.9|4660.61|4660.61|0
1606472110000|2020-11-27 10:15:10|4660.83|4660.83|4660.83|4660.83|4660.83|4660.83|4660.83|4660.83|0
1606472120000|2020-11-27 10:15:20|4660.13|4660.13|4660.71|4660.71|4660.71|4660.71|4660.13|4660.13|0
1606472130000|2020-11-27 10:15:30|4660.95|4660.95|4661.63|4661.63|4661.63|4661.63|4660.95|4660.95|0
1606472140000|2020-11-27 10:15:40|4661.42|4661.42|4661.17|4661.17|4661.42|4661.42|4660.59|4660.59|0
1606472160000|2020-11-27 10:16:00|4660|4660|4658.28|4658.28|4660|4660|4658.28|4658.28|0
1606472170000|2020-11-27 10:16:10|4658.71|4658.71|4657.94|4657.94|4658.71|4658.71|4657.94|4657.94|0
1606472180000|2020-11-27 10:16:20|4657.65|4657.65|4657.65|4657.65|4657.65|4657.65|4657.65|4657.65|0
1606472190000|2020-11-27 10:16:30|4656.77|4656.77|4655.56|4655.56|4657.07|4657.07|4655.27|4655.27|0
1606472200000|2020-11-27 10:16:40|4655.32|4655.32|4655.22|4655.22|4655.51|4655.51|4655.03|4655.03|0
1606472210000|2020-11-27 10:16:50|4654.78|4654.78|4653.69|4653.69|4655.07|4655.07|4653.45|4653.45|0
1606472220000|2020-11-27 10:17:00|4653.45|4653.45|4653.69|4653.69|4653.69|4653.69|4653.45|4653.45|0
1606472230000|2020-11-27 10:17:10|4653.4|4653.4|4656|4656|4656|4656|4653.4|4653.4|0
1606472240000|2020-11-27 10:17:20|4656.49|4656.49|4655.76|4655.76|4656.49|4656.49|4655.76|4655.76|0
1606472250000|2020-11-27 10:17:30|4654.52|4654.52|4653.79|4653.79|4654.52|4654.52|4653.79|4653.79|0
1606472260000|2020-11-27 10:17:40|4654.69|4654.69|4655.15|4655.15|4655.15|4655.15|4654.69|4654.69|0
1606472270000|2020-11-27 10:17:50|4655.44|4655.44|4655.44|4655.44|4655.44|4655.44|4655.44|4655.44|0
1606472280000|2020-11-27 10:18:00|4656.24|4656.24|4657.32|4657.32|4657.32|4657.32|4656.24|4656.24|0
1606472290000|2020-11-27 10:18:10|4657.03|4657.03|4657.27|4657.27|4657.27|4657.27|4657.03|4657.03|0
1606472310000|2020-11-27 10:18:30|4657.56|4657.56|4658.05|4658.05|4658.05|4658.05|4657.56|4657.56|0
1606472320000|2020-11-27 10:18:40|4658.29|4658.29|4658.53|4658.53|4658.53|4658.53|4658.29|4658.29|0
1606472330000|2020-11-27 10:18:50|4659.41|4659.41|4661.29|4661.29|4661.29|4661.29|4659.41|4659.41|0
1606472340000|2020-11-27 10:19:00|4661.53|4661.53|4661.84|4661.84|4661.84|4661.84|4661.53|4661.53|0
1606472350000|2020-11-27 10:19:10|4661.93|4661.93|4663.95|4663.95|4663.95|4663.95|4661.93|4661.93|0
1606472360000|2020-11-27 10:19:20|4663.22|4663.22|4663.29|4663.29|4663.29|4663.29|4663.22|4663.22|0
1606472370000|2020-11-27 10:19:30|4662.7|4662.7|4662.49|4662.49|4662.7|4662.7|4662.27|4662.27|0
1606472390000|2020-11-27 10:19:50|4662|4662|4662.22|4662.22|4662.22|4662.22|4662|4662|0
1606472400000|2020-11-27 10:20:00|4661.93|4661.93|4662.51|4662.51|4662.51|4662.51|4661.93|4661.93|0
1606472410000|2020-11-27 10:20:10|4662.48|4662.48|4662.19|4662.19|4662.48|4662.48|4662.19|4662.19|0
1606472420000|2020-11-27 10:20:20|4661.89|4661.89|4662.11|4662.11|4662.11|4662.11|4661.89|4661.89|0
1606472430000|2020-11-27 10:20:30|4661.89|4661.89|4660.68|4660.68|4661.89|4661.89|4660.68|4660.68|0
1606472440000|2020-11-27 10:20:40|4660.92|4660.92|4662.32|4662.32|4662.32|4662.32|4660.88|4660.88|0
1606472460000|2020-11-27 10:21:00|4662.3|4662.3|4662.07|4662.07|4662.3|4662.3|4662.07|4662.07|0
1606472470000|2020-11-27 10:21:10|4661.82|4661.82|4661.6|4661.6|4661.82|4661.82|4661.6|4661.6|0
1606472480000|2020-11-27 10:21:20|4661.31|4661.31|4661.31|4661.31|4661.31|4661.31|4661.31|4661.31|0
1606472490000|2020-11-27 10:21:30|4661.53|4661.53|4660.8|4660.8|4661.53|4661.53|4660.8|4660.8|0
1606472500000|2020-11-27 10:21:40|4660.58|4660.58|4660.8|4660.8|4660.8|4660.8|4660.58|4660.58|0
1606472520000|2020-11-27 10:22:00|4659.56|4659.56|4659.54|4659.54|4659.78|4659.78|4659.54|4659.54|0
1606472530000|2020-11-27 10:22:10|4659.57|4659.57|4659.57|4659.57|4659.57|4659.57|4659.57|4659.57|0
1606472540000|2020-11-27 10:22:20|4658.64|4658.64|4659.42|4659.42|4659.42|4659.42|4658.64|4658.64|0
1606472550000|2020-11-27 10:22:30|4658.89|4658.89|4657.67|4657.67|4658.89|4658.89|4657.67|4657.67|0
1606472560000|2020-11-27 10:22:40|4657.65|4657.65|4657.65|4657.65|4657.65|4657.65|4657.65|4657.65|0
1606472570000|2020-11-27 10:22:50|4657.41|4657.41|4657.41|4657.41|4657.41|4657.41|4657.41|4657.41|0
1606472580000|2020-11-27 10:23:00|4657.17|4657.17|4658.97|4658.97|4658.97|4658.97|4657.17|4657.17|0
1606472590000|2020-11-27 10:23:10|4659.46|4659.46|4662.9|4662.9|4662.9|4662.9|4659.46|4659.46|0
1606472600000|2020-11-27 10:23:20|4662.68|4662.68|4664.43|4664.43|4664.43|4664.43|4662.68|4662.68|0
1606472610000|2020-11-27 10:23:30|4664.65|4664.65|4664.65|4664.65|4664.65|4664.65|4664.65|4664.65|0
1606472630000|2020-11-27 10:23:50|4664.87|4664.87|4664.09|4664.09|4664.87|4664.87|4664.09|4664.09|0
1606472640000|2020-11-27 10:24:00|4663.8|4663.8|4664.06|4664.06|4664.06|4664.06|4663.8|4663.8|0
1606472650000|2020-11-27 10:24:10|4664.87|4664.87|4666.35|4666.35|4666.35|4666.35|4664.87|4664.87|0
1606472660000|2020-11-27 10:24:20|4665.86|4665.86|4663.38|4663.38|4665.86|4665.86|4663.38|4663.38|0
1606472670000|2020-11-27 10:24:30|4663.6|4663.6|4663.89|4663.89|4663.89|4663.89|4663.6|4663.6|0
1606472690000|2020-11-27 10:24:50|4664.11|4664.11|4665.03|4665.03|4665.03|4665.03|4664.11|4664.11|0
1606472700000|2020-11-27 10:25:00|4665.28|4665.28|4665.28|4665.28|4665.28|4665.28|4665.28|4665.28|0
1606472710000|2020-11-27 10:25:10|4664.98|4664.98|4665.57|4665.57|4665.57|4665.57|4664.98|4664.98|0
1606472720000|2020-11-27 10:25:20|4665.86|4665.86|4666.16|4666.16|4666.16|4666.16|4665.86|4665.86|0
1606472740000|2020-11-27 10:25:40|4665.91|4665.91|4665.18|4665.18|4665.91|4665.91|4664.94|4664.94|0
1606472760000|2020-11-27 10:26:00|4665.43|4665.43|4667.81|4667.81|4667.88|4667.88|4665.43|4665.43|0
1606472770000|2020-11-27 10:26:10|4667.59|4667.59|4665.4|4665.4|4667.59|4667.59|4665.4|4665.4|0
1606472780000|2020-11-27 10:26:20|4665.62|4665.62|4666.45|4666.45|4666.45|4666.45|4665.62|4665.62|0
1606472790000|2020-11-27 10:26:30|4666.52|4666.52|4668.83|4668.83|4668.85|4668.85|4666.52|4666.52|0
1606472800000|2020-11-27 10:26:40|4668.54|4668.54|4668.54|4668.54|4668.54|4668.54|4668.54|4668.54|0
1606472810000|2020-11-27 10:26:50|4669.42|4669.42|4669.42|4669.42|4669.42|4669.42|4669.42|4669.42|0
1606472830000|2020-11-27 10:27:10|4669.18|4669.18|4668.28|4668.28|4669.18|4669.18|4668.01|4668.01|0
1606472850000|2020-11-27 10:27:30|4667.98|4667.98|4668.2|4668.2|4668.2|4668.2|4667.98|4667.98|0
1606472860000|2020-11-27 10:27:40|4667.98|4667.98|4667.15|4667.15|4667.98|4667.98|4667.15|4667.15|0
1606472880000|2020-11-27 10:28:00|4666.91|4666.91|4665.84|4665.84|4666.91|4666.91|4665.65|4665.65|0
1606472890000|2020-11-27 10:28:10|4665.82|4665.82|4665.82|4665.82|4665.82|4665.82|4665.82|4665.82|0
1606472900000|2020-11-27 10:28:20|4665.24|4665.24|4665.14|4665.14|4666.21|4666.21|4664.46|4664.46|0
1606472910000|2020-11-27 10:28:30|4664.85|4664.85|4663.02|4663.02|4664.85|4664.85|4663.02|4663.02|0
1606472920000|2020-11-27 10:28:40|4662.78|4662.78|4662.93|4662.93|4662.93|4662.93|4662.49|4662.49|0
1606472930000|2020-11-27 10:28:50|4662.71|4662.71|4662.34|4662.34|4662.93|4662.93|4662.34|4662.34|0
1606472940000|2020-11-27 10:29:00|4662.58|4662.58|4662.34|4662.34|4662.83|4662.83|4662.34|4662.34|0
1606472950000|2020-11-27 10:29:10|4662.1|4662.1|4661.47|4661.47|4662.1|4662.1|4661.47|4661.47|0
1606472960000|2020-11-27 10:29:20|4661.17|4661.17|4661.12|4661.12|4661.17|4661.17|4660.88|4660.88|0
1606472970000|2020-11-27 10:29:30|4660.64|4660.64|4663.39|4663.39|4663.39|4663.39|4660.2|4660.2|0
1606472980000|2020-11-27 10:29:40|4663.64|4663.64|4664.51|4664.51|4664.51|4664.51|4663.64|4663.64|0
1606472990000|2020-11-27 10:29:50|4664.99|4664.99|4665.43|4665.43|4665.43|4665.43|4664.99|4664.99|0
1606473000000|2020-11-27 10:30:00|4665.87|4665.87|4665.19|4665.19|4665.87|4665.87|4665.19|4665.19|0
1606473010000|2020-11-27 10:30:10|4664.9|4664.9|4664.9|4664.9|4664.9|4664.9|4664.9|4664.9|0
1606473020000|2020-11-27 10:30:20|4665.65|4665.65|4667.63|4667.63|4667.63|4667.63|4665.65|4665.65|0
1606473030000|2020-11-27 10:30:30|4668.36|4668.36|4668.36|4668.36|4668.36|4668.36|4668.36|4668.36|0
1606473040000|2020-11-27 10:30:40|4668.8|4668.8|4669.04|4669.04|4669.04|4669.04|4668.8|4668.8|0
1606473060000|2020-11-27 10:31:00|4668.6|4668.6|4668.9|4668.9|4668.9|4668.9|4668.38|4668.38|0
1606473070000|2020-11-27 10:31:10|4668.17|4668.17|4668.17|4668.17|4668.17|4668.17|4668.17|4668.17|0
1606473080000|2020-11-27 10:31:20|4668.41|4668.41|4668.87|4668.87|4668.87|4668.87|4668.41|4668.41|0
1606473090000|2020-11-27 10:31:30|4668.43|4668.43|4668.43|4668.43|4668.43|4668.43|4668.43|4668.43|0
1606473110000|2020-11-27 10:31:50|4668.44|4668.44|4668.01|4668.01|4668.44|4668.44|4667.72|4667.72|0
1606473120000|2020-11-27 10:32:00|4667.79|4667.79|4668.95|4668.95|4669.25|4669.25|4667.79|4667.79|0
1606473130000|2020-11-27 10:32:10|4668.52|4668.52|4666.96|4666.96|4668.52|4668.52|4666.91|4666.91|0
1606473140000|2020-11-27 10:32:20|4667.2|4667.2|4667.28|4667.28|4668.4|4668.4|4667.2|4667.2|0
1606473150000|2020-11-27 10:32:30|4667.52|4667.52|4667.32|4667.32|4667.52|4667.52|4667.28|4667.28|0
1606473160000|2020-11-27 10:32:40|4667.61|4667.61|4668.29|4668.29|4668.53|4668.53|4667.61|4667.61|0
1606473170000|2020-11-27 10:32:50|4668.88|4668.88|4668.88|4668.88|4668.88|4668.88|4668.88|4668.88|0
1606473190000|2020-11-27 10:33:10|4669.14|4669.14|4669.36|4669.36|4669.36|4669.36|4669.14|4669.14|0
1606473200000|2020-11-27 10:33:20|4669.85|4669.85|4669.85|4669.85|4669.85|4669.85|4669.85|4669.85|0
1606473210000|2020-11-27 10:33:30|4669.55|4669.55|4668.83|4668.83|4669.55|4669.55|4668.83|4668.83|0
1606473220000|2020-11-27 10:33:40|4668.02|4668.02|4667.54|4667.54|4668.02|4668.02|4667.54|4667.54|0
1606473230000|2020-11-27 10:33:50|4668.46|4668.46|4667.24|4667.24|4668.46|4668.46|4667.24|4667.24|0
1606473250000|2020-11-27 10:34:10|4666.66|4666.66|4666.62|4666.62|4666.66|4666.66|4666.62|4666.62|0
1606473260000|2020-11-27 10:34:20|4666.26|4666.26|4666.07|4666.07|4666.26|4666.26|4665.77|4665.77|0
1606473270000|2020-11-27 10:34:30|4665.85|4665.85|4665.85|4665.85|4665.85|4665.85|4665.85|4665.85|0
1606473280000|2020-11-27 10:34:40|4665.63|4665.63|4665.63|4665.63|4665.63|4665.63|4665.63|4665.63|0
1606473300000|2020-11-27 10:35:00|4665.85|4665.85|4665.07|4665.07|4665.85|4665.85|4665.07|4665.07|0
1606473310000|2020-11-27 10:35:10|4664.83|4664.83|4664.83|4664.83|4664.83|4664.83|4664.83|4664.83|0
1606473320000|2020-11-27 10:35:20|4665.12|4665.12|4665.12|4665.12|4665.12|4665.12|4664.9|4664.9|0
1606473330000|2020-11-27 10:35:30|4665.61|4665.61|4666.6|4666.6|4666.6|4666.6|4665.61|4665.61|0
1606473340000|2020-11-27 10:35:40|4667.14|4667.14|4667.59|4667.59|4667.59|4667.59|4667.14|4667.14|0
1606473360000|2020-11-27 10:36:00|4667.3|4667.3|4667.3|4667.3|4667.3|4667.3|4667.3|4667.3|0
1606473370000|2020-11-27 10:36:10|4667.01|4667.01|4667.01|4667.01|4667.01|4667.01|4667.01|4667.01|0
1606473380000|2020-11-27 10:36:20|4666.71|4666.71|4662.75|4662.75|4667.01|4667.01|4662.75|4662.75|0
1606473390000|2020-11-27 10:36:30|4662.27|4662.27|4662.27|4662.27|4662.27|4662.27|4662.27|4662.27|0
1606473400000|2020-11-27 10:36:40|4661.68|4661.68|4662.97|4662.97|4662.97|4662.97|4661.68|4661.68|0
1606473410000|2020-11-27 10:36:50|4664.72|4664.72|4665.47|4665.47|4665.72|4665.72|4664.72|4664.72|0
1606473420000|2020-11-27 10:37:00|4665.69|4665.69|4666.37|4666.37|4666.37|4666.37|4665.69|4665.69|0
1606473430000|2020-11-27 10:37:10|4666.15|4666.15|4665.33|4665.33|4666.15|4666.15|4665.33|4665.33|0
1606473440000|2020-11-27 10:37:20|4664.89|4664.89|4664.89|4664.89|4665.11|4665.11|4664.64|4664.64|0
1606473470000|2020-11-27 10:37:50|4664.91|4664.91|4665.74|4665.74|4665.74|4665.74|4664.91|4664.91|0
1606473480000|2020-11-27 10:38:00|4666.64|4666.64|4667.41|4667.41|4667.41|4667.41|4666.64|4666.64|0
1606473490000|2020-11-27 10:38:10|4667.9|4667.9|4669.65|4669.65|4670.82|4670.82|4667.9|4667.9|0
1606473500000|2020-11-27 10:38:20|4669.87|4669.87|4669.94|4669.94|4669.94|4669.94|4669.87|4669.87|0
1606473510000|2020-11-27 10:38:30|4669.21|4669.21|4669.21|4669.21|4669.21|4669.21|4669.21|4669.21|0
1606473520000|2020-11-27 10:38:40|4669.43|4669.43|4669.87|4669.87|4669.87|4669.87|4669.43|4669.43|0
1606473530000|2020-11-27 10:38:50|4669.21|4669.21|4669.21|4669.21|4669.21|4669.21|4669.21|4669.21|0
1606473550000|2020-11-27 10:39:10|4668.62|4668.62|4668.33|4668.33|4668.62|4668.62|4668.33|4668.33|0
1606473560000|2020-11-27 10:39:20|4668.04|4668.04|4666.6|4666.6|4668.04|4668.04|4666.6|4666.6|0
1606473570000|2020-11-27 10:39:30|4666.36|4666.36|4665.92|4665.92|4666.39|4666.39|4665.92|4665.92|0
1606473580000|2020-11-27 10:39:40|4665.9|4665.9|4665.9|4665.9|4665.9|4665.9|4665.9|4665.9|0
1606473600000|2020-11-27 10:40:00|4665.66|4665.66|4665.9|4665.9|4665.9|4665.9|4665.66|4665.66|0
1606473620000|2020-11-27 10:40:20|4666.12|4666.12|4666.12|4666.12|4666.12|4666.12|4666.12|4666.12|0
1606473630000|2020-11-27 10:40:30|4665.9|4665.9|4666.9|4666.9|4666.9|4666.9|4665.9|4665.9|0
1606473640000|2020-11-27 10:40:40|4666.6|4666.6|4666.12|4666.12|4666.6|4666.6|4666.12|4666.12|0
1606473650000|2020-11-27 10:40:50|4666.9|4666.9|4666.9|4666.9|4666.9|4666.9|4666.9|4666.9|0
1606473670000|2020-11-27 10:41:10|4666.19|4666.19|4666.19|4666.19|4666.48|4666.48|4666.19|4666.19|0
1606473690000|2020-11-27 10:41:30|4665.95|4665.95|4665.95|4665.95|4665.95|4665.95|4665.95|4665.95|0
1606473700000|2020-11-27 10:41:40|4666.17|4666.17|4665.88|4665.88|4666.17|4666.17|4665.88|4665.88|0
1606473710000|2020-11-27 10:41:50|4665.84|4665.84|4665.84|4665.84|4665.84|4665.84|4665.84|4665.84|0
1606473720000|2020-11-27 10:42:00|4665.55|4665.55|4665.11|4665.11|4665.55|4665.55|4665.11|4665.11|0
1606473730000|2020-11-27 10:42:10|4665.57|4665.57|4665.11|4665.11|4665.57|4665.57|4665.11|4665.11|0
1606473740000|2020-11-27 10:42:20|4664.87|4664.87|4664.57|4664.57|4664.87|4664.87|4664.57|4664.57|0
1606473750000|2020-11-27 10:42:30|4664.28|4664.28|4664.28|4664.28|4664.28|4664.28|4664.28|4664.28|0
1606473760000|2020-11-27 10:42:40|4663.84|4663.84|4663.84|4663.84|4663.84|4663.84|4663.84|4663.84|0
1606473780000|2020-11-27 10:43:00|4664.72|4664.72|4664.72|4664.72|4665.18|4665.18|4664.72|4664.72|0
1606473800000|2020-11-27 10:43:20|4663.84|4663.84|4663.84|4663.84|4663.84|4663.84|4663.84|4663.84|0
1606473810000|2020-11-27 10:43:30|4664.14|4664.14|4664.14|4664.14|4664.14|4664.14|4664.14|4664.14|0
1606473820000|2020-11-27 10:43:40|4664.43|4664.43|4663.89|4663.89|4664.43|4664.43|4663.89|4663.89|0
1606473830000|2020-11-27 10:43:50|4664.19|4664.19|4664.19|4664.19|4664.48|4664.48|4664.19|4664.19|0
1606473840000|2020-11-27 10:44:00|4663.94|4663.94|4663.99|4663.99|4663.99|4663.99|4663.75|4663.75|0
1606473860000|2020-11-27 10:44:20|4663.77|4663.77|4663.29|4663.29|4663.77|4663.77|4663.07|4663.07|0
1606473870000|2020-11-27 10:44:30|4662.99|4662.99|4662.75|4662.75|4662.99|4662.99|4662.75|4662.75|0
1606473880000|2020-11-27 10:44:40|4662.46|4662.46|4662.22|4662.22|4662.46|4662.46|4662.22|4662.22|0
1606473890000|2020-11-27 10:44:50|4662.46|4662.46|4662.7|4662.7|4662.7|4662.7|4662.46|4662.46|0
1606473900000|2020-11-27 10:45:00|4662.41|4662.41|4664.19|4664.19|4664.19|4664.19|4662.41|4662.41|0
1606473910000|2020-11-27 10:45:10|4663.6|4663.6|4663.62|4663.62|4663.62|4663.62|4662.92|4662.92|0
1606473920000|2020-11-27 10:45:20|4664.21|4664.21|4664.21|4664.21|4664.21|4664.21|4664.21|4664.21|0
1606473930000|2020-11-27 10:45:30|4664.25|4664.25|4665.47|4665.47|4665.47|4665.47|4664.25|4664.25|0
1606473940000|2020-11-27 10:45:40|4665.95|4665.95|4666.25|4666.25|4666.25|4666.25|4665.71|4665.71|0
1606473960000|2020-11-27 10:46:00|4665.95|4665.95|4664.27|4664.27|4665.95|4665.95|4664.27|4664.27|0
1606473970000|2020-11-27 10:46:10|4664.06|4664.06|4663.18|4663.18|4664.06|4664.06|4663.18|4663.18|0
1606473980000|2020-11-27 10:46:20|4662.96|4662.96|4662.96|4662.96|4662.96|4662.96|4662.96|4662.96|0
1606473990000|2020-11-27 10:46:30|4661.75|4661.75|4661.53|4661.53|4661.75|4661.75|4661.53|4661.53|0
1606474000000|2020-11-27 10:46:40|4662.69|4662.69|4662.21|4662.21|4662.69|4662.69|4662.21|4662.21|0
1606474010000|2020-11-27 10:46:50|4662.16|4662.16|4662.16|4662.16|4662.16|4662.16|4662.16|4662.16|0
1606474020000|2020-11-27 10:47:00|4662.38|4662.38|4661.43|4661.43|4662.38|4662.38|4661.43|4661.43|0
1606474030000|2020-11-27 10:47:10|4661.45|4661.45|4662.74|4662.74|4662.74|4662.74|4661.45|4661.45|0
1606474040000|2020-11-27 10:47:20|4662.96|4662.96|4662.96|4662.96|4662.96|4662.96|4662.96|4662.96|0
1606474050000|2020-11-27 10:47:30|4663.25|4663.25|4663.79|4663.79|4663.79|4663.79|4663.25|4663.25|0
1606474060000|2020-11-27 10:47:40|4663.85|4663.85|4664.55|4664.55|4664.55|4664.55|4663.85|4663.85|0
1606474070000|2020-11-27 10:47:50|4664.84|4664.84|4664.84|4664.84|4664.84|4664.84|4664.84|4664.84|0
1606474080000|2020-11-27 10:48:00|4665.09|4665.09|4665.09|4665.09|4665.09|4665.09|4665.09|4665.09|0
1606474100000|2020-11-27 10:48:20|4664.87|4664.87|4662.86|4662.86|4664.87|4664.87|4662.86|4662.86|0
1606474110000|2020-11-27 10:48:30|4663.1|4663.1|4663.69|4663.69|4663.69|4663.69|4663.1|4663.1|0
1606474120000|2020-11-27 10:48:40|4663.21|4663.21|4663.42|4663.42|4663.42|4663.42|4663.21|4663.21|0
1606474130000|2020-11-27 10:48:50|4663.48|4663.48|4663.48|4663.48|4663.48|4663.48|4663.48|4663.48|0
1606474140000|2020-11-27 10:49:00|4664.43|4664.43|4663.26|4663.26|4664.43|4664.43|4663.26|4663.26|0
1606474150000|2020-11-27 10:49:10|4662.96|4662.96|4662.67|4662.67|4662.96|4662.96|4662.67|4662.67|0
1606474160000|2020-11-27 10:49:20|4661.7|4661.7|4660.01|4660.01|4661.7|4661.7|4660.01|4660.01|0
1606474170000|2020-11-27 10:49:30|4659.24|4659.24|4658.99|4658.99|4659.24|4659.24|4658.99|4658.99|0
1606474180000|2020-11-27 10:49:40|4659.24|4659.24|4659.26|4659.26|4659.26|4659.26|4659.02|4659.02|0
1606474190000|2020-11-27 10:49:50|4659.55|4659.55|4659.53|4659.53|4659.77|4659.77|4659.53|4659.53|0
1606474200000|2020-11-27 10:50:00|4659.82|4659.82|4658.16|4658.16|4659.82|4659.82|4658.16|4658.16|0
1606474210000|2020-11-27 10:50:10|4657.87|4657.87|4657.26|4657.26|4657.87|4657.87|4656.97|4656.97|0
1606474220000|2020-11-27 10:50:20|4657.02|4657.02|4657.01|4657.01|4657.02|4657.02|4657.01|4657.01|0
1606474230000|2020-11-27 10:50:30|4657.5|4657.5|4657.69|4657.69|4657.93|4657.93|4657.5|4657.5|0
1606474240000|2020-11-27 10:50:40|4657.93|4657.93|4657.64|4657.64|4657.93|4657.93|4657.64|4657.64|0
1606474250000|2020-11-27 10:50:50|4657.88|4657.88|4657.66|4657.66|4657.88|4657.88|4657.18|4657.18|0
1606474260000|2020-11-27 10:51:00|4657.37|4657.37|4656.67|4656.67|4657.37|4657.37|4656.67|4656.67|0
1606474280000|2020-11-27 10:51:20|4656.96|4656.96|4656.96|4656.96|4656.96|4656.96|4656.96|4656.96|0
1606474290000|2020-11-27 10:51:30|4657.66|4657.66|4657.71|4657.71|4657.71|4657.71|4657.66|4657.66|0
1606474300000|2020-11-27 10:51:40|4657.96|4657.96|4658.73|4658.73|4658.73|4658.73|4657.96|4657.96|0
1606474310000|2020-11-27 10:51:50|4658.49|4658.49|4658.49|4658.49|4658.49|4658.49|4658.49|4658.49|0
1606474320000|2020-11-27 10:52:00|4659.15|4659.15|4658.95|4658.95|4659.25|4659.25|4658.71|4658.71|0
1606474330000|2020-11-27 10:52:10|4659.17|4659.17|4659.47|4659.47|4659.47|4659.47|4659.17|4659.17|0
1606474350000|2020-11-27 10:52:30|4659.76|4659.76|4659.76|4659.76|4659.76|4659.76|4659.76|4659.76|0
1606474360000|2020-11-27 10:52:40|4660|4660|4659.09|4659.09|4660|4660|4659|4659|0
1606474370000|2020-11-27 10:52:50|4659.08|4659.08|4659.78|4659.78|4659.78|4659.78|4659.08|4659.08|0
1606474380000|2020-11-27 10:53:00|4659.8|4659.8|4659.11|4659.11|4659.86|4659.86|4659.11|4659.11|0
1606474390000|2020-11-27 10:53:10|4659.35|4659.35|4660.18|4660.18|4660.18|4660.18|4659.35|4659.35|0
1606474400000|2020-11-27 10:53:20|4659.59|4659.59|4659.35|4659.35|4659.59|4659.59|4659.35|4659.35|0
1606474410000|2020-11-27 10:53:30|4659.34|4659.34|4659.63|4659.63|4659.63|4659.63|4659.34|4659.34|0
1606474420000|2020-11-27 10:53:40|4659.67|4659.67|4660.78|4660.78|4660.91|4660.91|4659.67|4659.67|0
1606474430000|2020-11-27 10:53:50|4660.77|4660.77|4659.89|4659.89|4660.77|4660.77|4659.89|4659.89|0
1606474450000|2020-11-27 10:54:10|4660.18|4660.18|4660.18|4660.18|4660.18|4660.18|4660.18|4660.18|0
1606474460000|2020-11-27 10:54:20|4659.21|4659.21|4659.21|4659.21|4659.21|4659.21|4659.21|4659.21|0
1606474470000|2020-11-27 10:54:30|4658.92|4658.92|4658.92|4658.92|4658.92|4658.92|4658.92|4658.92|0
1606474490000|2020-11-27 10:54:50|4658.48|4658.48|4658.48|4658.48|4658.48|4658.48|4658.48|4658.48|0
1606474500000|2020-11-27 10:55:00|4658.26|4658.26|4658.26|4658.26|4658.26|4658.26|4658.26|4658.26|0
1606474510000|2020-11-27 10:55:10|4658.73|4658.73|4659.14|4659.14|4659.14|4659.14|4658.73|4658.73|0
1606474520000|2020-11-27 10:55:20|4658.9|4658.9|4658.37|4658.37|4658.9|4658.9|4658.37|4658.37|0
1606474530000|2020-11-27 10:55:30|4658.66|4658.66|4658.66|4658.66|4658.66|4658.66|4658.66|4658.66|0
1606474540000|2020-11-27 10:55:40|4658.37|4658.37|4658.56|4658.56|4658.56|4658.56|4658.07|4658.07|0
1606474560000|2020-11-27 10:56:00|4658.85|4658.85|4658.56|4658.56|4658.85|4658.85|4658.56|4658.56|0
1606474570000|2020-11-27 10:56:10|4658.71|4658.71|4658.48|4658.48|4658.71|4658.71|4658.46|4658.46|0
1606474580000|2020-11-27 10:56:20|4658.53|4658.53|4659.8|4659.8|4659.8|4659.8|4658.53|4658.53|0
1606474590000|2020-11-27 10:56:30|4659.5|4659.5|4659.97|4659.97|4659.97|4659.97|4659.5|4659.5|0
1606474610000|2020-11-27 10:56:50|4659.75|4659.75|4659.75|4659.75|4659.75|4659.75|4659.75|4659.75|0
1606474620000|2020-11-27 10:57:00|4659.26|4659.26|4659.34|4659.34|4659.34|4659.34|4659.04|4659.04|0
1606474630000|2020-11-27 10:57:10|4659.56|4659.56|4659.56|4659.56|4659.56|4659.56|4659.56|4659.56|0
1606474650000|2020-11-27 10:57:30|4659.26|4659.26|4660.33|4660.33|4660.33|4660.33|4659.26|4659.26|0
1606474670000|2020-11-27 10:57:50|4658.61|4658.61|4658.61|4658.61|4658.61|4658.61|4658.61|4658.61|0
1606474690000|2020-11-27 10:58:10|4658.82|4658.82|4659.6|4659.6|4659.6|4659.6|4658.82|4658.82|0
1606474700000|2020-11-27 10:58:20|4659.9|4659.9|4662.21|4662.21|4662.21|4662.21|4659.9|4659.9|0
1606474720000|2020-11-27 10:58:40|4662.96|4662.96|4663.26|4663.26|4663.26|4663.26|4662.96|4662.96|0
1606474730000|2020-11-27 10:58:50|4663.7|4663.7|4664.74|4664.74|4665.18|4665.18|4663.7|4663.7|0
1606474740000|2020-11-27 10:59:00|4664.31|4664.31|4664.74|4664.74|4664.74|4664.74|4664.06|4664.06|0
1606474750000|2020-11-27 10:59:10|4664.99|4664.99|4664.99|4664.99|4664.99|4664.99|4664.99|4664.99|0
1606474760000|2020-11-27 10:59:20|4665.28|4665.28|4665.04|4665.04|4665.28|4665.28|4665.04|4665.04|0
1606474770000|2020-11-27 10:59:30|4665.28|4665.28|4665.57|4665.57|4665.57|4665.57|4665.28|4665.28|0
1606474780000|2020-11-27 10:59:40|4665.55|4665.55|4666.67|4666.67|4666.67|4666.67|4665.55|4665.55|0
1606474790000|2020-11-27 10:59:50|4667.11|4667.11|4667.35|4667.35|4667.35|4667.35|4667.11|4667.11|0
1606474800000|2020-11-27 11:00:00|4667.06|4667.06|4667.35|4667.35|4667.35|4667.35|4667.06|4667.06|0
1606474810000|2020-11-27 11:00:10|4667.06|4667.06|4667.06|4667.06|4667.06|4667.06|4667.06|4667.06|0
1606474820000|2020-11-27 11:00:20|4665.6|4665.6|4665.31|4665.31|4665.6|4665.6|4665.31|4665.31|0
1606474830000|2020-11-27 11:00:30|4665.6|4665.6|4665.36|4665.36|4665.6|4665.6|4665.36|4665.36|0
1606474840000|2020-11-27 11:00:40|4665.06|4665.06|4664.55|4664.55|4665.06|4665.06|4664.55|4664.55|0
1606474860000|2020-11-27 11:01:00|4664.33|4664.33|4664.36|4664.36|4664.36|4664.36|4664.29|4664.29|0
1606474880000|2020-11-27 11:01:20|4664.07|4664.07|4663.58|4663.58|4664.07|4664.07|4663.58|4663.58|0
1606474900000|2020-11-27 11:01:40|4663.14|4663.14|4663.14|4663.14|4663.14|4663.14|4663.14|4663.14|0
1606474920000|2020-11-27 11:02:00|4662.66|4662.66|4662.66|4662.66|4662.66|4662.66|4662.66|4662.66|0
1606474930000|2020-11-27 11:02:10|4662.69|4662.69|4662.4|4662.4|4662.69|4662.69|4662.4|4662.4|0
1606474950000|2020-11-27 11:02:30|4662.69|4662.69|4662.69|4662.69|4662.69|4662.69|4662.69|4662.69|0
1606474960000|2020-11-27 11:02:40|4662.25|4662.25|4662.47|4662.47|4662.47|4662.47|4662.03|4662.03|0
1606474970000|2020-11-27 11:02:50|4662.69|4662.69|4662.69|4662.69|4662.69|4662.69|4662.69|4662.69|0
1606474980000|2020-11-27 11:03:00|4662.47|4662.47|4662.18|4662.18|4662.47|4662.47|4662.18|4662.18|0
1606474990000|2020-11-27 11:03:10|4662.66|4662.66|4663.47|4663.47|4663.47|4663.47|4662.66|4662.66|0
1606475000000|2020-11-27 11:03:20|4663.76|4663.76|4665.21|4665.21|4665.21|4665.21|4663.76|4663.76|0
1606475010000|2020-11-27 11:03:30|4664.97|4664.97|4665.8|4665.8|4665.8|4665.8|4664.97|4664.97|0
1606475020000|2020-11-27 11:03:40|4666.39|4666.39|4666.68|4666.68|4666.68|4666.68|4666.39|4666.39|0
1606475030000|2020-11-27 11:03:50|4666.71|4666.71|4666.68|4666.68|4666.71|4666.71|4666.68|4666.68|0
1606475040000|2020-11-27 11:04:00|4666.39|4666.39|4666.39|4666.39|4666.39|4666.39|4666.39|4666.39|0
1606475050000|2020-11-27 11:04:10|4666.14|4666.14|4664.31|4664.31|4666.14|4666.14|4664.31|4664.31|0
1606475060000|2020-11-27 11:04:20|4664.09|4664.09|4664.09|4664.09|4664.09|4664.09|4664.09|4664.09|0
1606475070000|2020-11-27 11:04:30|4663.36|4663.36|4663.36|4663.36|4663.36|4663.36|4663.36|4663.36|0
1606475080000|2020-11-27 11:04:40|4663.14|4663.14|4661.83|4661.83|4663.14|4663.14|4661.83|4661.83|0
1606475090000|2020-11-27 11:04:50|4661.1|4661.1|4660.98|4660.98|4661.1|4661.1|4660.98|4660.98|0
1606475100000|2020-11-27 11:05:00|4660.94|4660.94|4660.72|4660.72|4661.18|4661.18|4660.72|4660.72|0
1606475110000|2020-11-27 11:05:10|4660.13|4660.13|4660.13|4660.13|4660.13|4660.13|4660.13|4660.13|0
1606475120000|2020-11-27 11:05:20|4659.69|4659.69|4659.44|4659.44|4659.69|4659.69|4659.44|4659.44|0
1606475130000|2020-11-27 11:05:30|4659.66|4659.66|4658.71|4658.71|4659.66|4659.66|4658.71|4658.71|0
1606475140000|2020-11-27 11:05:40|4658.49|4658.49|4658.25|4658.25|4658.49|4658.49|4658.25|4658.25|0
1606475150000|2020-11-27 11:05:50|4657.37|4657.37|4657.08|4657.08|4657.37|4657.37|4657.08|4657.08|0
1606475160000|2020-11-27 11:06:00|4656.64|4656.64|4654.38|4654.38|4656.71|4656.71|4654.38|4654.38|0
1606475170000|2020-11-27 11:06:10|4654.08|4654.08|4653.6|4653.6|4654.08|4654.08|4653.6|4653.6|0
1606475180000|2020-11-27 11:06:20|4653.89|4653.89|4653.89|4653.89|4653.89|4653.89|4653.89|4653.89|0
1606475190000|2020-11-27 11:06:30|4655.45|4655.45|4655.23|4655.23|4655.45|4655.45|4655.23|4655.23|0
1606475200000|2020-11-27 11:06:40|4654.94|4654.94|4654.94|4654.94|4654.94|4654.94|4654.94|4654.94|0
1606475220000|2020-11-27 11:07:00|4655.23|4655.23|4655.23|4655.23|4655.23|4655.23|4655.23|4655.23|0
1606475230000|2020-11-27 11:07:10|4655.94|4655.94|4658.47|4658.47|4658.47|4658.47|4655.94|4655.94|0
1606475240000|2020-11-27 11:07:20|4659.05|4659.05|4659.3|4659.3|4659.3|4659.3|4659.05|4659.05|0
1606475250000|2020-11-27 11:07:30|4659.52|4659.52|4661.51|4661.51|4662.24|4662.24|4659.52|4659.52|0
1606475260000|2020-11-27 11:07:40|4660.78|4660.78|4661.07|4661.07|4661.07|4661.07|4660.78|4660.78|0
1606475280000|2020-11-27 11:08:00|4660.1|4660.1|4660.05|4660.05|4660.1|4660.1|4659.81|4659.81|0
1606475300000|2020-11-27 11:08:20|4660.29|4660.29|4662.15|4662.15|4662.15|4662.15|4660.29|4660.29|0
1606475310000|2020-11-27 11:08:30|4661.93|4661.93|4660.86|4660.86|4661.93|4661.93|4660.86|4660.86|0
1606475320000|2020-11-27 11:08:40|4660.13|4660.13|4659.83|4659.83|4660.13|4660.13|4659.83|4659.83|0
1606475330000|2020-11-27 11:08:50|4659.54|4659.54|4658.81|4658.81|4659.54|4659.54|4658.81|4658.81|0
1606475340000|2020-11-27 11:09:00|4658.52|4658.52|4659.05|4659.05|4659.05|4659.05|4658.52|4658.52|0
1606475350000|2020-11-27 11:09:10|4658.76|4658.76|4657.03|4657.03|4659.05|4659.05|4657.03|4657.03|0
1606475370000|2020-11-27 11:09:30|4656.74|4656.74|4658.2|4658.2|4658.2|4658.2|4656.74|4656.74|0
1606475380000|2020-11-27 11:09:40|4658.79|4658.79|4658.25|4658.25|4658.79|4658.79|4658.25|4658.25|0
1606475390000|2020-11-27 11:09:50|4657.96|4657.96|4657.18|4657.18|4657.96|4657.96|4657.18|4657.18|0
1606475400000|2020-11-27 11:10:00|4656.74|4656.74|4656.74|4656.74|4656.74|4656.74|4656.74|4656.74|0
1606475430000|2020-11-27 11:10:30|4656.5|4656.5|4656.5|4656.5|4656.5|4656.5|4656.5|4656.5|0
1606475440000|2020-11-27 11:10:40|4656.28|4656.28|4655.4|4655.4|4656.28|4656.28|4655.4|4655.4|0
1606475450000|2020-11-27 11:10:50|4655.69|4655.69|4655.99|4655.99|4655.99|4655.99|4655.69|4655.69|0
1606475470000|2020-11-27 11:11:10|4656.28|4656.28|4656.28|4656.28|4656.28|4656.28|4656.28|4656.28|0
1606475480000|2020-11-27 11:11:20|4656.5|4656.5|4656.74|4656.74|4656.74|4656.74|4656.5|4656.5|0
1606475490000|2020-11-27 11:11:30|4656.26|4656.26|4654.53|4654.53|4656.26|4656.26|4654.53|4654.53|0
1606475500000|2020-11-27 11:11:40|4654.75|4654.75|4655.21|4655.21|4655.21|4655.21|4654.75|4654.75|0
1606475510000|2020-11-27 11:11:50|4655.19|4655.19|4655.19|4655.19|4655.19|4655.19|4655.19|4655.19|0
1606475520000|2020-11-27 11:12:00|4654.97|4654.97|4653.85|4653.85|4654.97|4654.97|4653.85|4653.85|0
1606475530000|2020-11-27 11:12:10|4653.56|4653.56|4653.56|4653.56|4653.56|4653.56|4653.56|4653.56|0
1606475540000|2020-11-27 11:12:20|4654.02|4654.02|4655.09|4655.09|4655.09|4655.09|4654.02|4654.02|0
1606475550000|2020-11-27 11:12:30|4655.33|4655.33|4655.33|4655.33|4655.33|4655.33|4655.33|4655.33|0
1606475560000|2020-11-27 11:12:40|4655.58|4655.58|4655.99|4655.99|4655.99|4655.99|4655.33|4655.33|0
1606475580000|2020-11-27 11:13:00|4656.21|4656.21|4656.99|4656.99|4656.99|4656.99|4656.21|4656.21|0
1606475590000|2020-11-27 11:13:10|4657.28|4657.28|4659.52|4659.52|4659.52|4659.52|4657.28|4657.28|0
1606475600000|2020-11-27 11:13:20|4659.55|4659.55|4661.23|4661.23|4661.23|4661.23|4659.55|4659.55|0
1606475610000|2020-11-27 11:13:30|4660.93|4660.93|4660.93|4660.93|4660.93|4660.93|4660.93|4660.93|0
1606475620000|2020-11-27 11:13:40|4660.5|4660.5|4657.38|4657.38|4660.5|4660.5|4657.38|4657.38|0
1606475640000|2020-11-27 11:14:00|4656.5|4656.5|4654.85|4654.85|4656.5|4656.5|4654.56|4654.56|0
1606475650000|2020-11-27 11:14:10|4654.56|4654.56|4654.03|4654.03|4654.56|4654.56|4654.03|4654.03|0
1606475660000|2020-11-27 11:14:20|4653.81|4653.81|4654.03|4654.03|4654.03|4654.03|4653.81|4653.81|0
1606475670000|2020-11-27 11:14:30|4654.75|4654.75|4655.58|4655.58|4655.58|4655.58|4654.75|4654.75|0
1606475680000|2020-11-27 11:14:40|4654.85|4654.85|4654.8|4654.8|4654.85|4654.85|4654.8|4654.8|0
1606475690000|2020-11-27 11:14:50|4654.78|4654.78|4654.53|4654.53|4654.78|4654.78|4654.53|4654.53|0
1606475700000|2020-11-27 11:15:00|4654.51|4654.51|4654.97|4654.97|4654.97|4654.97|4654.51|4654.51|0
1606475720000|2020-11-27 11:15:20|4655.22|4655.22|4656.38|4656.38|4656.38|4656.38|4655.22|4655.22|0
1606475730000|2020-11-27 11:15:30|4656.68|4656.68|4655.7|4655.7|4656.68|4656.68|4655.7|4655.7|0
1606475750000|2020-11-27 11:15:50|4655.16|4655.16|4655.75|4655.75|4655.75|4655.75|4655.16|4655.16|0
1606475770000|2020-11-27 11:16:10|4655.73|4655.73|4655.72|4655.72|4655.73|4655.73|4655.71|4655.71|0
1606475780000|2020-11-27 11:16:20|4656.21|4656.21|4657.59|4657.59|4657.59|4657.59|4656.21|4656.21|0
1606475800000|2020-11-27 11:16:40|4657.37|4657.37|4656.65|4656.65|4657.37|4657.37|4656.65|4656.65|0
1606475810000|2020-11-27 11:16:50|4656.66|4656.66|4656.7|4656.7|4656.7|4656.7|4656.66|4656.66|0
1606475820000|2020-11-27 11:17:00|4656.99|4656.99|4656.99|4656.99|4656.99|4656.99|4656.99|4656.99|0
1606475830000|2020-11-27 11:17:10|4656.96|4656.96|4656.96|4656.96|4656.96|4656.96|4656.96|4656.96|0
1606475840000|2020-11-27 11:17:20|4656.52|4656.52|4657.64|4657.64|4657.64|4657.64|4656.52|4656.52|0
1606475850000|2020-11-27 11:17:30|4657.86|4657.86|4657.57|4657.57|4657.86|4657.86|4657.57|4657.57|0
1606475860000|2020-11-27 11:17:40|4656.64|4656.64|4656.64|4656.64|4656.64|4656.64|4656.64|4656.64|0
1606475890000|2020-11-27 11:18:10|4656.62|4656.62|4656.37|4656.37|4656.62|4656.62|4656.37|4656.37|0
1606475900000|2020-11-27 11:18:20|4655.49|4655.49|4655.49|4655.49|4655.49|4655.49|4655.49|4655.49|0
1606475910000|2020-11-27 11:18:30|4655.5|4655.5|4655.01|4655.01|4655.5|4655.5|4655.01|4655.01|0
1606475940000|2020-11-27 11:19:00|4654.58|4654.58|4653.4|4653.4|4654.58|4654.58|4653.4|4653.4|0
1606475950000|2020-11-27 11:19:10|4653.16|4653.16|4653.16|4653.16|4653.16|4653.16|4653.16|4653.16|0
1606475960000|2020-11-27 11:19:20|4653.92|4653.92|4653.43|4653.43|4653.92|4653.92|4653.43|4653.43|0
1606475970000|2020-11-27 11:19:30|4653.14|4653.14|4653.14|4653.14|4653.14|4653.14|4653.14|4653.14|0
1606475990000|2020-11-27 11:19:50|4652.9|4652.9|4653.19|4653.19|4653.19|4653.19|4652.9|4652.9|0
1606476000000|2020-11-27 11:20:00|4653.43|4653.43|4653.43|4653.43|4653.43|4653.43|4653.43|4653.43|0
1606476010000|2020-11-27 11:20:10|4653.14|4653.14|4653.14|4653.14|4653.14|4653.14|4653.14|4653.14|0
1606476020000|2020-11-27 11:20:20|4652.84|4652.84|4652.84|4652.84|4652.84|4652.84|4652.84|4652.84|0
1606476030000|2020-11-27 11:20:30|4652.3|4652.3|4651.82|4651.82|4652.3|4652.3|4651.82|4651.82|0
1606476040000|2020-11-27 11:20:40|4651.34|4651.34|4651.34|4651.34|4651.63|4651.63|4651.34|4651.34|0
1606476050000|2020-11-27 11:20:50|4651.63|4651.63|4651.63|4651.63|4651.63|4651.63|4651.63|4651.63|0
1606476060000|2020-11-27 11:21:00|4651.34|4651.34|4651.34|4651.34|4651.34|4651.34|4651.34|4651.34|0
1606476080000|2020-11-27 11:21:20|4651.63|4651.63|4651.63|4651.63|4651.63|4651.63|4651.63|4651.63|0
1606476090000|2020-11-27 11:21:30|4651.41|4651.41|4651.65|4651.65|4651.65|4651.65|4651.41|4651.41|0
1606476100000|2020-11-27 11:21:40|4651.36|4651.36|4650.87|4650.87|4651.36|4651.36|4650.63|4650.63|0
1606476110000|2020-11-27 11:21:50|4651.61|4651.61|4655.57|4655.57|4655.79|4655.79|4651.61|4651.61|0
1606476120000|2020-11-27 11:22:00|4656.05|4656.05|4656.76|4656.76|4656.76|4656.76|4656.05|4656.05|0
1606476140000|2020-11-27 11:22:20|4658.22|4658.22|4658.22|4658.22|4658.22|4658.22|4658.22|4658.22|0
1606476150000|2020-11-27 11:22:30|4658.2|4658.2|4658.9|4658.9|4658.9|4658.9|4658.2|4658.2|0
1606476160000|2020-11-27 11:22:40|4659.2|4659.2|4659.2|4659.2|4659.2|4659.2|4659.2|4659.2|0
1606476170000|2020-11-27 11:22:50|4658.61|4658.61|4657.66|4657.66|4658.61|4658.61|4657.42|4657.42|0
1606476180000|2020-11-27 11:23:00|4657.91|4657.91|4657.91|4657.91|4657.91|4657.91|4657.91|4657.91|0
1606476190000|2020-11-27 11:23:10|4658.35|4658.35|4659.03|4659.03|4659.03|4659.03|4658.35|4658.35|0
1606476200000|2020-11-27 11:23:20|4659.61|4659.61|4661.16|4661.16|4661.16|4661.16|4659.61|4659.61|0
1606476210000|2020-11-27 11:23:30|4660.94|4660.94|4660.46|4660.46|4660.94|4660.94|4660.46|4660.46|0
1606476220000|2020-11-27 11:23:40|4660.75|4660.75|4660.97|4660.97|4661.41|4661.41|4660.68|4660.68|0
1606476230000|2020-11-27 11:23:50|4661.26|4661.26|4661.26|4661.26|4661.26|4661.26|4661.26|4661.26|0
1606476240000|2020-11-27 11:24:00|4661.5|4661.5|4661.21|4661.21|4661.5|4661.5|4661.21|4661.21|0
1606476250000|2020-11-27 11:24:10|4661.43|4661.43|4662.65|4662.65|4662.65|4662.65|4661.43|4661.43|0
1606476260000|2020-11-27 11:24:20|4662.87|4662.87|4662.87|4662.87|4662.87|4662.87|4662.87|4662.87|0
1606476280000|2020-11-27 11:24:40|4662.16|4662.16|4661.72|4661.72|4662.16|4662.16|4661.72|4661.72|0
1606476290000|2020-11-27 11:24:50|4661.5|4661.5|4661.72|4661.72|4661.72|4661.72|4661.5|4661.5|0
1606476300000|2020-11-27 11:25:00|4661.43|4661.43|4662.02|4662.02|4662.02|4662.02|4661.43|4661.43|0
1606476310000|2020-11-27 11:25:10|4662.75|4662.75|4664.79|4664.79|4664.79|4664.79|4662.75|4662.75|0
1606476320000|2020-11-27 11:25:20|4664.31|4664.31|4664.31|4664.31|4664.31|4664.31|4663.43|4663.43|0
1606476330000|2020-11-27 11:25:30|4664.55|4664.55|4664.6|4664.6|4664.9|4664.9|4664.33|4664.33|0
1606476340000|2020-11-27 11:25:40|4665.04|4665.04|4665.04|4665.04|4665.04|4665.04|4665.04|4665.04|0
1606476360000|2020-11-27 11:26:00|4665.31|4665.31|4668.62|4668.62|4668.62|4668.62|4665.31|4665.31|0
1606476370000|2020-11-27 11:26:10|4669.42|4669.42|4670.1|4670.1|4670.35|4670.35|4669.42|4669.42|0
1606476380000|2020-11-27 11:26:20|4669.88|4669.88|4669.88|4669.88|4669.88|4669.88|4669.88|4669.88|0
1606476390000|2020-11-27 11:26:30|4669|4669|4669|4669|4669|4669|4669|4669|0
1606476400000|2020-11-27 11:26:40|4668.71|4668.71|4667.03|4667.03|4668.71|4668.71|4667.03|4667.03|0
1606476420000|2020-11-27 11:27:00|4666.79|4666.79|4667.1|4667.1|4667.1|4667.1|4666.79|4666.79|0
1606476440000|2020-11-27 11:27:20|4666.88|4666.88|4668.08|4668.08|4668.08|4668.08|4666.88|4666.88|0
1606476450000|2020-11-27 11:27:30|4667.78|4667.78|4667.35|4667.35|4667.78|4667.78|4667.35|4667.35|0
1606476480000|2020-11-27 11:28:00|4667.39|4667.39|4669.16|4669.16|4669.16|4669.16|4667.39|4667.39|0
1606476500000|2020-11-27 11:28:20|4669.65|4669.65|4669.89|4669.89|4669.89|4669.89|4669.65|4669.65|0
1606476520000|2020-11-27 11:28:40|4668.89|4668.89|4667.16|4667.16|4668.89|4668.89|4667.16|4667.16|0
1606476540000|2020-11-27 11:29:00|4666.92|4666.92|4667.14|4667.14|4667.14|4667.14|4666.92|4666.92|0
1606476550000|2020-11-27 11:29:10|4667.38|4667.38|4666.36|4666.36|4667.38|4667.38|4666.36|4666.36|0
1606476560000|2020-11-27 11:29:20|4666.14|4666.14|4665.65|4665.65|4666.14|4666.14|4665.65|4665.65|0
1606476580000|2020-11-27 11:29:40|4665.07|4665.07|4665.02|4665.02|4665.07|4665.07|4665.02|4665.02|0
1606476590000|2020-11-27 11:29:50|4665.24|4665.24|4665.24|4665.24|4665.24|4665.24|4665.24|4665.24|0
1606476600000|2020-11-27 11:30:00|4664.76|4664.76|4663.03|4663.03|4665|4665|4663.03|4663.03|0
1606476610000|2020-11-27 11:30:10|4663.01|4663.01|4662.56|4662.56|4663.01|4663.01|4662.56|4662.56|0
1606476620000|2020-11-27 11:30:20|4661.98|4661.98|4661.98|4661.98|4661.98|4661.98|4661.98|4661.98|0
1606476650000|2020-11-27 11:30:50|4661.76|4661.76|4661.76|4661.76|4661.76|4661.76|4661.76|4661.76|0
1606476660000|2020-11-27 11:31:00|4661.32|4661.32|4661.73|4661.73|4661.98|4661.98|4661.32|4661.32|0
1606476680000|2020-11-27 11:31:20|4661.51|4661.51|4661.51|4661.51|4661.51|4661.51|4661.51|4661.51|0
1606476690000|2020-11-27 11:31:30|4661.81|4661.81|4661.81|4661.81|4661.81|4661.81|4661.81|4661.81|0
1606476700000|2020-11-27 11:31:40|4661.51|4661.51|4663.29|4663.29|4663.29|4663.29|4661.51|4661.51|0
1606476710000|2020-11-27 11:31:50|4663.26|4663.26|4663.26|4663.26|4663.26|4663.26|4663.26|4663.26|0
1606476720000|2020-11-27 11:32:00|4663.55|4663.55|4663.5|4663.5|4663.79|4663.79|4663.5|4663.5|0
1606476730000|2020-11-27 11:32:10|4663.79|4663.79|4663.5|4663.5|4663.79|4663.79|4663.5|4663.5|0
1606476740000|2020-11-27 11:32:20|4663.99|4663.99|4663.16|4663.16|4663.99|4663.99|4662.91|4662.91|0
1606476750000|2020-11-27 11:32:30|4662.72|4662.72|4661.67|4661.67|4662.72|4662.72|4661.67|4661.67|0
1606476760000|2020-11-27 11:32:40|4661.43|4661.43|4662.33|4662.33|4662.33|4662.33|4661.43|4661.43|0
1606476770000|2020-11-27 11:32:50|4662.29|4662.29|4662.29|4662.29|4662.31|4662.31|4662.28|4662.28|0
1606476780000|2020-11-27 11:33:00|4661.56|4661.56|4661.56|4661.56|4661.56|4661.56|4661.56|4661.56|0
1606476790000|2020-11-27 11:33:10|4660.39|4660.39|4659.76|4659.76|4660.39|4660.39|4659.52|4659.52|0
1606476810000|2020-11-27 11:33:30|4659.03|4659.03|4657.79|4657.79|4659.03|4659.03|4657.79|4657.79|0
1606476820000|2020-11-27 11:33:40|4658.03|4658.03|4658.73|4658.73|4658.73|4658.73|4658.03|4658.03|0
1606476830000|2020-11-27 11:33:50|4658.49|4658.49|4658.49|4658.49|4658.49|4658.49|4658.49|4658.49|0
1606476840000|2020-11-27 11:34:00|4658.78|4658.78|4658.78|4658.78|4658.78|4658.78|4658.78|4658.78|0
1606476850000|2020-11-27 11:34:10|4658.76|4658.76|4658.46|4658.46|4658.76|4658.76|4658.46|4658.46|0
1606476880000|2020-11-27 11:34:40|4658.76|4658.76|4658.76|4658.76|4658.76|4658.76|4658.76|4658.76|0
1606476890000|2020-11-27 11:34:50|4659.19|4659.19|4659.05|4659.05|4659.49|4659.49|4659.05|4659.05|0
1606476910000|2020-11-27 11:35:10|4658.81|4658.81|4658.34|4658.34|4658.81|4658.81|4658.34|4658.34|0
1606476920000|2020-11-27 11:35:20|4657.76|4657.76|4656.76|4656.76|4657.76|4657.76|4656.76|4656.76|0
1606476930000|2020-11-27 11:35:30|4656.47|4656.47|4656.47|4656.47|4656.47|4656.47|4656.47|4656.47|0
1606476940000|2020-11-27 11:35:40|4656.18|4656.18|4656.18|4656.18|4656.18|4656.18|4656.18|4656.18|0
1606476950000|2020-11-27 11:35:50|4656.47|4656.47|4654.86|4654.86|4656.76|4656.76|4654.86|4654.86|0
1606476960000|2020-11-27 11:36:00|4655.08|4655.08|4657.13|4657.13|4657.35|4657.35|4654.35|4654.35|0
1606476970000|2020-11-27 11:36:10|4658.07|4658.07|4658.07|4658.07|4658.07|4658.07|4658.07|4658.07|0
1606476990000|2020-11-27 11:36:30|4659.34|4659.34|4659.34|4659.34|4659.58|4659.58|4659.34|4659.34|0
1606477030000|2020-11-27 11:37:10|4658.76|4658.76|4657.47|4657.47|4658.76|4658.76|4657.47|4657.47|0
1606477060000|2020-11-27 11:37:40|4657.76|4657.76|4657.52|4657.52|4657.76|4657.76|4657.52|4657.52|0
1606477070000|2020-11-27 11:37:50|4657.74|4657.74|4658.33|4658.33|4658.33|4658.33|4657.74|4657.74|0
1606477080000|2020-11-27 11:38:00|4658.11|4658.11|4657.87|4657.87|4658.11|4658.11|4657.87|4657.87|0
1606477090000|2020-11-27 11:38:10|4658.08|4658.08|4656.31|4656.31|4658.55|4658.55|4656.31|4656.31|0
1606477100000|2020-11-27 11:38:20|4655.34|4655.34|4655.58|4655.58|4655.58|4655.58|4655.34|4655.34|0
1606477130000|2020-11-27 11:38:50|4655.09|4655.09|4655.09|4655.09|4655.09|4655.09|4655.09|4655.09|0
1606477140000|2020-11-27 11:39:00|4654.51|4654.51|4654.27|4654.27|4654.51|4654.51|4654.27|4654.27|0
1606477160000|2020-11-27 11:39:20|4654.56|4654.56|4654.56|4654.56|4654.56|4654.56|4654.56|4654.56|0
1606477170000|2020-11-27 11:39:30|4654.39|4654.39|4654.39|4654.39|4654.39|4654.39|4654.39|4654.39|0
1606477180000|2020-11-27 11:39:40|4654.14|4654.14|4654.69|4654.69|4654.98|4654.98|4654.14|4654.14|0
1606477210000|2020-11-27 11:40:10|4654.4|4654.4|4654.16|4654.16|4654.4|4654.4|4654.16|4654.16|0
1606477220000|2020-11-27 11:40:20|4653.86|4653.86|4654.16|4654.16|4654.16|4654.16|4653.86|4653.86|0
1606477230000|2020-11-27 11:40:30|4654.4|4654.4|4654.4|4654.4|4654.4|4654.4|4654.4|4654.4|0
1606477240000|2020-11-27 11:40:40|4654.16|4654.16|4653.94|4653.94|4654.16|4654.16|4653.94|4653.94|0
1606477250000|2020-11-27 11:40:50|4654.23|4654.23|4654.23|4654.23|4654.23|4654.23|4654.23|4654.23|0
1606477260000|2020-11-27 11:41:00|4654.52|4654.52|4655.66|4655.66|4655.66|4655.66|4654.52|4654.52|0
1606477270000|2020-11-27 11:41:10|4656.68|4656.68|4655.44|4655.44|4656.68|4656.68|4655.44|4655.44|0
1606477280000|2020-11-27 11:41:20|4655.15|4655.15|4655.15|4655.15|4655.15|4655.15|4655.15|4655.15|0
1606477300000|2020-11-27 11:41:40|4654.93|4654.93|4654.71|4654.71|4654.93|4654.93|4654.69|4654.69|0
1606477320000|2020-11-27 11:42:00|4655.15|4655.15|4656.74|4656.74|4656.74|4656.74|4655.15|4655.15|0
1606477330000|2020-11-27 11:42:10|4657.03|4657.03|4656.74|4656.74|4657.03|4657.03|4656.74|4656.74|0
1606477340000|2020-11-27 11:42:20|4656.45|4656.45|4656.15|4656.15|4656.45|4656.45|4656.15|4656.15|0
1606477350000|2020-11-27 11:42:30|4656.59|4656.59|4656.37|4656.37|4656.59|4656.59|4656.37|4656.37|0
1606477360000|2020-11-27 11:42:40|4656.35|4656.35|4654.67|4654.67|4656.35|4656.35|4654.67|4654.67|0
1606477370000|2020-11-27 11:42:50|4654.08|4654.08|4654.55|4654.55|4654.55|4654.55|4653.55|4653.55|0
1606477400000|2020-11-27 11:43:20|4654.84|4654.84|4654.84|4654.84|4654.84|4654.84|4654.84|4654.84|0
1606477410000|2020-11-27 11:43:30|4654.62|4654.62|4654.62|4654.62|4654.62|4654.62|4654.62|4654.62|0
1606477440000|2020-11-27 11:44:00|4654.38|4654.38|4654.62|4654.62|4654.62|4654.62|4654.38|4654.38|0
1606477450000|2020-11-27 11:44:10|4654.86|4654.86|4653.74|4653.74|4654.86|4654.86|4653.74|4653.74|0
1606477460000|2020-11-27 11:44:20|4653.52|4653.52|4652.74|4652.74|4653.52|4653.52|4652.74|4652.74|0
1606477490000|2020-11-27 11:44:50|4652.5|4652.5|4652.5|4652.5|4652.5|4652.5|4652.5|4652.5|0
1606477500000|2020-11-27 11:45:00|4652.21|4652.21|4652.74|4652.74|4652.74|4652.74|4652.21|4652.21|0
1606477520000|2020-11-27 11:45:20|4652.52|4652.52|4652.52|4652.52|4652.82|4652.82|4652.52|4652.52|0
1606477530000|2020-11-27 11:45:30|4652.23|4652.23|4651.16|4651.16|4652.23|4652.23|4651.16|4651.16|0
1606477540000|2020-11-27 11:45:40|4651.4|4651.4|4651.94|4651.94|4651.94|4651.94|4651.4|4651.4|0
1606477550000|2020-11-27 11:45:50|4652.4|4652.4|4652.18|4652.18|4652.4|4652.4|4652.18|4652.18|0
1606477560000|2020-11-27 11:46:00|4652.62|4652.62|4652.62|4652.62|4652.62|4652.62|4652.62|4652.62|0
1606477570000|2020-11-27 11:46:10|4652.59|4652.59|4653.34|4653.34|4653.34|4653.34|4652.59|4652.59|0
1606477580000|2020-11-27 11:46:20|4654.34|4654.34|4655.73|4655.73|4655.73|4655.73|4654.34|4654.34|0
1606477590000|2020-11-27 11:46:30|4657.49|4657.49|4657.39|4657.39|4659.04|4659.04|4657.39|4657.39|0
1606477600000|2020-11-27 11:46:40|4657.87|4657.87|4659.21|4659.21|4659.21|4659.21|4657.87|4657.87|0
1606477610000|2020-11-27 11:46:50|4658.77|4658.77|4658.53|4658.53|4658.77|4658.77|4658.53|4658.53|0
1606477630000|2020-11-27 11:47:10|4658.77|4658.77|4658.77|4658.77|4658.77|4658.77|4658.77|4658.77|0
1606477640000|2020-11-27 11:47:20|4658.53|4658.53|4658.57|4658.57|4658.57|4658.57|4658.53|4658.53|0
1606477650000|2020-11-27 11:47:30|4659.01|4659.01|4659.47|4659.47|4659.47|4659.47|4659.01|4659.01|0
1606477660000|2020-11-27 11:47:40|4659.76|4659.76|4660|4660|4660|4660|4659.76|4659.76|0
1606477670000|2020-11-27 11:47:50|4659.71|4659.71|4659.71|4659.71|4659.71|4659.71|4659.71|4659.71|0
1606477680000|2020-11-27 11:48:00|4660.2|4660.2|4660.74|4660.74|4661.18|4661.18|4660.2|4660.2|0
1606477700000|2020-11-27 11:48:20|4660.5|4660.5|4660.5|4660.5|4660.5|4660.5|4660.5|4660.5|0
1606477710000|2020-11-27 11:48:30|4659.62|4659.62|4659.16|4659.16|4659.91|4659.91|4659.16|4659.16|0
1606477720000|2020-11-27 11:48:40|4658.92|4658.92|4659.16|4659.16|4659.16|4659.16|4658.92|4658.92|0
1606477730000|2020-11-27 11:48:50|4659.19|4659.19|4658.9|4658.9|4659.19|4659.19|4658.9|4658.9|0
1606477740000|2020-11-27 11:49:00|4658.61|4658.61|4658.39|4658.39|4658.61|4658.61|4658.39|4658.39|0
1606477760000|2020-11-27 11:49:20|4657.42|4657.42|4657.4|4657.4|4657.42|4657.42|4657.4|4657.4|0
1606477780000|2020-11-27 11:49:40|4656.91|4656.91|4656.56|4656.56|4656.91|4656.91|4656.56|4656.56|0
1606477790000|2020-11-27 11:49:50|4655.97|4655.97|4655.92|4655.92|4655.97|4655.97|4655.92|4655.92|0
1606477800000|2020-11-27 11:50:00|4655.63|4655.63|4655.64|4655.64|4655.64|4655.64|4655.63|4655.63|0
1606477810000|2020-11-27 11:50:10|4656.12|4656.12|4656.42|4656.42|4656.42|4656.42|4656.12|4656.12|0
1606477820000|2020-11-27 11:50:20|4656.71|4656.71|4656.71|4656.71|4656.71|4656.71|4656.71|4656.71|0
1606477840000|2020-11-27 11:50:40|4656.27|4656.27|4658.02|4658.02|4658.02|4658.02|4656.27|4656.27|0
1606477860000|2020-11-27 11:51:00|4657.98|4657.98|4658.56|4658.56|4658.56|4658.56|4657.97|4657.97|0
1606477870000|2020-11-27 11:51:10|4657.68|4657.68|4656.46|4656.46|4657.68|4657.68|4656.46|4656.46|0
1606477880000|2020-11-27 11:51:20|4656.17|4656.17|4655.66|4655.66|4656.17|4656.17|4655.66|4655.66|0
1606477890000|2020-11-27 11:51:30|4655.42|4655.42|4654.71|4654.71|4655.42|4655.42|4654.71|4654.71|0
1606477910000|2020-11-27 11:51:50|4654.93|4654.93|4654.93|4654.93|4654.93|4654.93|4654.93|4654.93|0
1606477920000|2020-11-27 11:52:00|4655.22|4655.22|4655.71|4655.71|4656.22|4656.22|4655.22|4655.22|0
1606477930000|2020-11-27 11:52:10|4652.57|4652.57|4651.17|4651.17|4652.57|4652.57|4650.8|4650.8|0
1606477940000|2020-11-27 11:52:20|4651.46|4651.46|4651.46|4651.46|4651.46|4651.46|4651.46|4651.46|0
1606477950000|2020-11-27 11:52:30|4651.17|4651.17|4651.2|4651.2|4651.23|4651.23|4651.17|4651.17|0
1606477960000|2020-11-27 11:52:40|4650.95|4650.95|4651.68|4651.68|4651.68|4651.68|4650.95|4650.95|0
1606477970000|2020-11-27 11:52:50|4651.9|4651.9|4652.12|4652.12|4652.12|4652.12|4651.9|4651.9|0
1606477980000|2020-11-27 11:53:00|4651.9|4651.9|4651.31|4651.31|4651.9|4651.9|4651.31|4651.31|0
1606478010000|2020-11-27 11:53:30|4650.83|4650.83|4650.83|4650.83|4650.83|4650.83|4650.83|4650.83|0
1606478020000|2020-11-27 11:53:40|4650.81|4650.81|4650.81|4650.81|4650.81|4650.81|4650.81|4650.81|0
1606478030000|2020-11-27 11:53:50|4650.52|4650.52|4650.52|4650.52|4650.52|4650.52|4650.52|4650.52|0
1606478040000|2020-11-27 11:54:00|4650.81|4650.81|4649.98|4649.98|4650.81|4650.81|4649.98|4649.98|0
1606478050000|2020-11-27 11:54:10|4649.74|4649.74|4649.74|4649.74|4649.74|4649.74|4649.74|4649.74|0
1606478060000|2020-11-27 11:54:20|4649.45|4649.45|4649.74|4649.74|4649.74|4649.74|4649.45|4649.45|0
1606478070000|2020-11-27 11:54:30|4649.76|4649.76|4648.98|4648.98|4649.76|4649.76|4648.98|4648.98|0
1606478080000|2020-11-27 11:54:40|4648.68|4648.68|4648.93|4648.93|4648.93|4648.93|4648.68|4648.68|0
1606478090000|2020-11-27 11:54:50|4648.05|4648.05|4648.05|4648.05|4648.05|4648.05|4648.05|4648.05|0
1606478100000|2020-11-27 11:55:00|4647.76|4647.76|4647.76|4647.76|4647.76|4647.76|4647.76|4647.76|0
1606478110000|2020-11-27 11:55:10|4648.27|4648.27|4648.78|4648.78|4648.78|4648.78|4648.27|4648.27|0
1606478120000|2020-11-27 11:55:20|4649.24|4649.24|4649.54|4649.54|4649.54|4649.54|4649.24|4649.24|0
1606478140000|2020-11-27 11:55:40|4649.24|4649.24|4648.56|4648.56|4649.24|4649.24|4648.32|4648.32|0
1606478150000|2020-11-27 11:55:50|4648.53|4648.53|4648.77|4648.77|4648.77|4648.77|4648.47|4648.47|0
1606478160000|2020-11-27 11:56:00|4649.21|4649.21|4649.42|4649.42|4649.42|4649.42|4649.21|4649.21|0
1606478170000|2020-11-27 11:56:10|4649.67|4649.67|4648.74|4648.74|4649.67|4649.67|4648.74|4648.74|0
1606478180000|2020-11-27 11:56:20|4648.53|4648.53|4649.74|4649.74|4649.74|4649.74|4648.53|4648.53|0
1606478190000|2020-11-27 11:56:30|4649.96|4649.96|4649.96|4649.96|4650.25|4650.25|4649.96|4649.96|0
1606478200000|2020-11-27 11:56:40|4649.67|4649.67|4649.37|4649.37|4649.67|4649.67|4649.37|4649.37|0
1606478210000|2020-11-27 11:56:50|4649.08|4649.08|4649.08|4649.08|4649.08|4649.08|4649.08|4649.08|0
1606478220000|2020-11-27 11:57:00|4649.1|4649.1|4649.08|4649.08|4649.1|4649.1|4649.08|4649.08|0
1606478240000|2020-11-27 11:57:20|4648.79|4648.79|4647.56|4647.56|4648.79|4648.79|4647.56|4647.56|0
1606478250000|2020-11-27 11:57:30|4647.34|4647.34|4647.33|4647.33|4647.34|4647.34|4647.33|4647.33|0
1606478260000|2020-11-27 11:57:40|4647.08|4647.08|4647.33|4647.33|4647.33|4647.33|4647.08|4647.08|0
1606478270000|2020-11-27 11:57:50|4647.76|4647.76|4648.83|4648.83|4648.83|4648.83|4647.76|4647.76|0
1606478290000|2020-11-27 11:58:10|4648.84|4648.84|4648.84|4648.84|4648.84|4648.84|4648.84|4648.84|0
1606478300000|2020-11-27 11:58:20|4648.55|4648.55|4648.69|4648.69|4648.99|4648.99|4648.55|4648.55|0
1606478310000|2020-11-27 11:58:30|4648.25|4648.25|4648.25|4648.25|4648.25|4648.25|4648.25|4648.25|0
1606478320000|2020-11-27 11:58:40|4648.01|4648.01|4647.79|4647.79|4648.01|4648.01|4647.79|4647.79|0
1606478340000|2020-11-27 11:59:00|4648.04|4648.04|4649.13|4649.13|4649.13|4649.13|4648.04|4648.04|0
1606478350000|2020-11-27 11:59:10|4649.35|4649.35|4649.84|4649.84|4649.84|4649.84|4649.35|4649.35|0
1606478360000|2020-11-27 11:59:20|4650.06|4650.06|4651.1|4651.1|4651.1|4651.1|4650.06|4650.06|0
1606478370000|2020-11-27 11:59:30|4651.35|4651.35|4651.3|4651.3|4652.12|4652.12|4651.05|4651.05|0
1606478380000|2020-11-27 11:59:40|4651.52|4651.52|4652.39|4652.39|4652.39|4652.39|4651.52|4651.52|0
1606478390000|2020-11-27 11:59:50|4652.64|4652.64|4653.02|4653.02|4653.32|4653.32|4652.42|4652.42|0
1606478400000|2020-11-27 12:00:00|4654.78|4654.78|4652.38|4652.38|4654.78|4654.78|4652.38|4652.38|0
1606478410000|2020-11-27 12:00:10|4652.45|4652.45|4652.5|4652.5|4652.74|4652.74|4652.45|4652.45|0
1606478420000|2020-11-27 12:00:20|4652.79|4652.79|4652.58|4652.58|4652.79|4652.79|4652.58|4652.58|0
1606478430000|2020-11-27 12:00:30|4652.28|4652.28|4652.28|4652.28|4652.28|4652.28|4652.28|4652.28|0
1606478440000|2020-11-27 12:00:40|4652.58|4652.58|4653.16|4653.16|4653.16|4653.16|4652.58|4652.58|0
1606478460000|2020-11-27 12:01:00|4651.95|4651.95|4651.95|4651.95|4651.95|4651.95|4651.95|4651.95|0
1606478490000|2020-11-27 12:01:30|4652.19|4652.19|4652.07|4652.07|4652.19|4652.19|4651.53|4651.53|0
1606478500000|2020-11-27 12:01:40|4652.14|4652.14|4651.36|4651.36|4652.14|4652.14|4651.36|4651.36|0
1606478510000|2020-11-27 12:01:50|4650.77|4650.77|4650.77|4650.77|4650.77|4650.77|4650.77|4650.77|0
1606478530000|2020-11-27 12:02:10|4650.48|4650.48|4650.23|4650.23|4650.48|4650.48|4650.01|4650.01|0
1606478540000|2020-11-27 12:02:20|4649.94|4649.94|4649.94|4649.94|4650.23|4650.23|4649.94|4649.94|0
1606478550000|2020-11-27 12:02:30|4649.69|4649.69|4649.69|4649.69|4649.69|4649.69|4649.69|4649.69|0
1606478560000|2020-11-27 12:02:40|4649.4|4649.4|4649.13|4649.13|4649.4|4649.4|4649.13|4649.13|0
1606478580000|2020-11-27 12:03:00|4648.84|4648.84|4649.15|4649.15|4649.15|4649.15|4648.61|4648.61|0
1606478590000|2020-11-27 12:03:10|4648.85|4648.85|4648.85|4648.85|4648.85|4648.85|4648.85|4648.85|0
1606478600000|2020-11-27 12:03:20|4648.61|4648.61|4647.25|4647.25|4648.61|4648.61|4647.25|4647.25|0
1606478610000|2020-11-27 12:03:30|4647.69|4647.69|4647.1|4647.1|4647.69|4647.69|4647.1|4647.1|0
1606478620000|2020-11-27 12:03:40|4647.39|4647.39|4647.39|4647.39|4647.39|4647.39|4647.39|4647.39|0
1606478650000|2020-11-27 12:04:10|4647.15|4647.15|4647.1|4647.1|4647.69|4647.69|4647.1|4647.1|0
1606478660000|2020-11-27 12:04:20|4647.21|4647.21|4646.3|4646.3|4647.21|4647.21|4646.3|4646.3|0
1606478670000|2020-11-27 12:04:30|4646.05|4646.05|4646.27|4646.27|4646.27|4646.27|4646.05|4646.05|0
1606478680000|2020-11-27 12:04:40|4646.73|4646.73|4646.73|4646.73|4646.73|4646.73|4646.73|4646.73|0
1606478690000|2020-11-27 12:04:50|4647.32|4647.32|4649.1|4649.1|4649.1|4649.1|4647.32|4647.32|0
1606478700000|2020-11-27 12:05:00|4649.69|4649.69|4649.69|4649.69|4649.69|4649.69|4649.69|4649.69|0
1606478710000|2020-11-27 12:05:10|4650.66|4650.66|4650.66|4650.66|4650.66|4650.66|4650.66|4650.66|0
1606478720000|2020-11-27 12:05:20|4650.07|4650.07|4650.07|4650.07|4650.07|4650.07|4650.07|4650.07|0
1606478740000|2020-11-27 12:05:40|4649.58|4649.58|4649.83|4649.83|4649.83|4649.83|4649.53|4649.53|0
1606478750000|2020-11-27 12:05:50|4649.53|4649.53|4649.75|4649.75|4649.75|4649.75|4649.53|4649.53|0
1606478760000|2020-11-27 12:06:00|4650.19|4650.19|4650.43|4650.43|4650.43|4650.43|4650.19|4650.19|0
1606478770000|2020-11-27 12:06:10|4650.39|4650.39|4650.17|4650.17|4650.39|4650.39|4650.17|4650.17|0
1606478780000|2020-11-27 12:06:20|4650.46|4650.46|4651|4651|4651|4651|4650.46|4650.46|0
1606478790000|2020-11-27 12:06:30|4651.22|4651.22|4651.22|4651.22|4651.22|4651.22|4651.22|4651.22|0
1606478800000|2020-11-27 12:06:40|4650.78|4650.78|4649.76|4649.76|4650.78|4650.78|4649.46|4649.46|0
1606478820000|2020-11-27 12:07:00|4650|4650|4651.23|4651.23|4651.23|4651.23|4650|4650|0
1606478830000|2020-11-27 12:07:10|4650.5|4650.5|4650.06|4650.06|4650.5|4650.5|4649.85|4649.85|0
1606478840000|2020-11-27 12:07:20|4649.48|4649.48|4649.96|4649.96|4649.96|4649.96|4649.48|4649.48|0
1606478860000|2020-11-27 12:07:40|4650.55|4650.55|4650.6|4650.6|4650.6|4650.6|4650.31|4650.31|0
1606478870000|2020-11-27 12:07:50|4650.16|4650.16|4650.16|4650.16|4650.16|4650.16|4650.16|4650.16|0
1606478880000|2020-11-27 12:08:00|4650.38|4650.38|4651.01|4651.01|4651.6|4651.6|4650.38|4650.38|0
1606478910000|2020-11-27 12:08:30|4650.72|4650.72|4649.99|4649.99|4650.72|4650.72|4649.7|4649.7|0
1606478920000|2020-11-27 12:08:40|4649.75|4649.75|4649.99|4649.99|4649.99|4649.99|4649.75|4649.75|0
1606478930000|2020-11-27 12:08:50|4649.26|4649.26|4649.26|4649.26|4649.26|4649.26|4649.26|4649.26|0
1606478950000|2020-11-27 12:09:10|4648.38|4648.38|4648.09|4648.09|4648.38|4648.38|4648.09|4648.09|0
1606478960000|2020-11-27 12:09:20|4648.33|4648.33|4648.33|4648.33|4648.33|4648.33|4648.33|4648.33|0
1606478970000|2020-11-27 12:09:30|4648.63|4648.63|4648.63|4648.63|4648.63|4648.63|4648.63|4648.63|0
1606478980000|2020-11-27 12:09:40|4648.92|4648.92|4648.92|4648.92|4648.92|4648.92|4648.92|4648.92|0
1606478990000|2020-11-27 12:09:50|4648.63|4648.63|4648.63|4648.63|4648.63|4648.63|4648.63|4648.63|0
1606479000000|2020-11-27 12:10:00|4648.87|4648.87|4648.68|4648.68|4648.87|4648.87|4648.68|4648.68|0
1606479010000|2020-11-27 12:10:10|4648.97|4648.97|4648.97|4648.97|4648.97|4648.97|4648.97|4648.97|0
1606479020000|2020-11-27 12:10:20|4649.19|4649.19|4649.19|4649.19|4649.19|4649.19|4649.19|4649.19|0
1606479030000|2020-11-27 12:10:30|4649.43|4649.43|4649.43|4649.43|4649.43|4649.43|4649.43|4649.43|0
1606479040000|2020-11-27 12:10:40|4649.19|4649.19|4649.19|4649.19|4649.19|4649.19|4649.19|4649.19|0
1606479050000|2020-11-27 12:10:50|4649.24|4649.24|4649.24|4649.24|4649.24|4649.24|4649.24|4649.24|0
1606479060000|2020-11-27 12:11:00|4648.95|4648.95|4648.96|4648.96|4648.96|4648.96|4648.95|4648.95|0
1606479110000|2020-11-27 12:11:50|4649.18|4649.18|4649.96|4649.96|4649.96|4649.96|4649.18|4649.18|0
1606479130000|2020-11-27 12:12:10|4650.25|4650.25|4650.23|4650.23|4650.69|4650.69|4650.23|4650.23|0
1606479140000|2020-11-27 12:12:20|4650.74|4650.74|4650.69|4650.69|4651.23|4651.23|4650.69|4650.69|0
1606479150000|2020-11-27 12:12:30|4650.47|4650.47|4650.47|4650.47|4650.47|4650.47|4650.47|4650.47|0
1606479160000|2020-11-27 12:12:40|4650.51|4650.51|4650.51|4650.51|4650.51|4650.51|4650.51|4650.51|0
1606479170000|2020-11-27 12:12:50|4649.34|4649.34|4649.05|4649.05|4649.34|4649.34|4649.05|4649.05|0
1606479200000|2020-11-27 12:13:20|4648.17|4648.17|4647.2|4647.2|4648.17|4648.17|4647.2|4647.2|0
1606479210000|2020-11-27 12:13:30|4647.44|4647.44|4647.44|4647.44|4647.44|4647.44|4647.44|4647.44|0
1606479220000|2020-11-27 12:13:40|4647.43|4647.43|4646.77|4646.77|4647.43|4647.43|4646.77|4646.77|0
1606479230000|2020-11-27 12:13:50|4646.28|4646.28|4646.28|4646.28|4646.58|4646.58|4646.28|4646.28|0
1606479240000|2020-11-27 12:14:00|4646.58|4646.58|4647.11|4647.11|4647.11|4647.11|4646.58|4646.58|0
1606479250000|2020-11-27 12:14:10|4645.85|4645.85|4645.85|4645.85|4645.85|4645.85|4645.85|4645.85|0
1606479270000|2020-11-27 12:14:30|4645.41|4645.41|4644.58|4644.58|4645.41|4645.41|4644.36|4644.36|0
1606479280000|2020-11-27 12:14:40|4644.82|4644.82|4644.79|4644.79|4644.82|4644.82|4644.79|4644.79|0
1606479290000|2020-11-27 12:14:50|4644.8|4644.8|4645.77|4645.77|4645.77|4645.77|4644.8|4644.8|0
1606479310000|2020-11-27 12:15:10|4646.01|4646.01|4646.01|4646.01|4646.01|4646.01|4646.01|4646.01|0
1606479330000|2020-11-27 12:15:30|4645.77|4645.77|4645.77|4645.77|4645.77|4645.77|4645.77|4645.77|0
1606479350000|2020-11-27 12:15:50|4645.48|4645.48|4645.48|4645.48|4645.48|4645.48|4645.48|4645.48|0
1606479360000|2020-11-27 12:16:00|4645.23|4645.23|4645.23|4645.23|4645.23|4645.23|4645.23|4645.23|0
1606479370000|2020-11-27 12:16:10|4645.48|4645.48|4645.48|4645.48|4645.48|4645.48|4645.48|4645.48|0
1606479380000|2020-11-27 12:16:20|4645.18|4645.18|4645.18|4645.18|4645.18|4645.18|4645.18|4645.18|0
1606479390000|2020-11-27 12:16:30|4644.7|4644.7|4643.82|4643.82|4644.7|4644.7|4643.82|4643.82|0
1606479400000|2020-11-27 12:16:40|4644.04|4644.04|4644.04|4644.04|4644.04|4644.04|4644.04|4644.04|0
1606479410000|2020-11-27 12:16:50|4644.28|4644.28|4644.5|4644.5|4644.5|4644.5|4644.28|4644.28|0
1606479430000|2020-11-27 12:17:10|4644.21|4644.21|4643.97|4643.97|4644.21|4644.21|4643.67|4643.67|0
1606479440000|2020-11-27 12:17:20|4643.67|4643.67|4643.97|4643.97|4643.97|4643.97|4643.67|4643.67|0
1606479450000|2020-11-27 12:17:30|4644.21|4644.21|4644.5|4644.5|4644.5|4644.5|4644.21|4644.21|0
1606479460000|2020-11-27 12:17:40|4644.28|4644.28|4644.28|4644.28|4644.28|4644.28|4644.28|4644.28|0
1606479470000|2020-11-27 12:17:50|4643.7|4643.7|4643.99|4643.99|4643.99|4643.99|4643.7|4643.7|0
1606479480000|2020-11-27 12:18:00|4644.21|4644.21|4644.45|4644.45|4644.45|4644.45|4644.21|4644.21|0
1606479490000|2020-11-27 12:18:10|4645.04|4645.04|4645.33|4645.33|4645.33|4645.33|4645.04|4645.04|0
1606479500000|2020-11-27 12:18:20|4645.55|4645.55|4645.85|4645.85|4645.85|4645.85|4645.55|4645.55|0
1606479510000|2020-11-27 12:18:30|4645.86|4645.86|4644.95|4644.95|4645.86|4645.86|4644.95|4644.95|0
1606479530000|2020-11-27 12:18:50|4645.25|4645.25|4644.95|4644.95|4645.25|4645.25|4644.95|4644.95|0
1606479550000|2020-11-27 12:19:10|4644.51|4644.51|4644.03|4644.03|4644.51|4644.51|4644.03|4644.03|0
1606479560000|2020-11-27 12:19:20|4644.25|4644.25|4644.25|4644.25|4644.25|4644.25|4644.25|4644.25|0
1606479590000|2020-11-27 12:19:50|4644.26|4644.26|4644.04|4644.04|4644.26|4644.26|4644.04|4644.04|0
1606479600000|2020-11-27 12:20:00|4643.75|4643.75|4643.51|4643.51|4643.75|4643.75|4643.51|4643.51|0
1606479610000|2020-11-27 12:20:10|4643.22|4643.22|4643.27|4643.27|4643.27|4643.27|4642.97|4642.97|0
1606479620000|2020-11-27 12:20:20|4642.68|4642.68|4642.97|4642.97|4642.97|4642.97|4642.68|4642.68|0
1606479640000|2020-11-27 12:20:40|4643.27|4643.27|4643.27|4643.27|4643.27|4643.27|4643.27|4643.27|0
1606479650000|2020-11-27 12:20:50|4643.23|4643.23|4642.98|4642.98|4643.23|4643.23|4642.98|4642.98|0
1606479660000|2020-11-27 12:21:00|4642.69|4642.69|4642.3|4642.3|4642.98|4642.98|4642.3|4642.3|0
1606479670000|2020-11-27 12:21:10|4642.06|4642.06|4642.06|4642.06|4642.06|4642.06|4642.06|4642.06|0
1606479680000|2020-11-27 12:21:20|4641.58|4641.58|4641.82|4641.82|4641.82|4641.82|4641.58|4641.58|0
1606479700000|2020-11-27 12:21:40|4641.23|4641.23|4641.23|4641.23|4641.23|4641.23|4641.23|4641.23|0
1606479710000|2020-11-27 12:21:50|4639.97|4639.97|4639.97|4639.97|4639.97|4639.97|4639.97|4639.97|0
1606479720000|2020-11-27 12:22:00|4639.21|4639.21|4640.26|4640.26|4640.26|4640.26|4639.21|4639.21|0
1606479730000|2020-11-27 12:22:10|4640.02|4640.02|4640.02|4640.02|4640.02|4640.02|4640.02|4640.02|0
1606479750000|2020-11-27 12:22:30|4640|4640|4640.25|4640.25|4640.25|4640.25|4640|4640|0
1606479760000|2020-11-27 12:22:40|4640.69|4640.69|4640.69|4640.69|4640.69|4640.69|4640.69|4640.69|0
1606479770000|2020-11-27 12:22:50|4640.93|4640.93|4640.42|4640.42|4640.93|4640.93|4640.42|4640.42|0
1606479780000|2020-11-27 12:23:00|4640.71|4640.71|4640.71|4640.71|4640.71|4640.71|4640.71|4640.71|0
1606479820000|2020-11-27 12:23:40|4640.47|4640.47|4640.47|4640.47|4640.47|4640.47|4640.47|4640.47|0
1606479830000|2020-11-27 12:23:50|4640.71|4640.71|4640.71|4640.71|4640.71|4640.71|4640.71|4640.71|0
1606479850000|2020-11-27 12:24:10|4640.42|4640.42|4640.21|4640.21|4640.46|4640.46|4640.21|4640.21|0
1606479860000|2020-11-27 12:24:20|4639.38|4639.38|4639.87|4639.87|4639.87|4639.87|4639.38|4639.38|0
1606479870000|2020-11-27 12:24:30|4640.16|4640.16|4639.68|4639.68|4640.16|4640.16|4639.68|4639.68|0
1606479880000|2020-11-27 12:24:40|4639.97|4639.97|4640.51|4640.51|4640.51|4640.51|4639.97|4639.97|0
1606479910000|2020-11-27 12:25:10|4640.27|4640.27|4641.04|4641.04|4641.04|4641.04|4640.27|4640.27|0
1606479920000|2020-11-27 12:25:20|4641.51|4641.51|4641.51|4641.51|4641.51|4641.51|4641.51|4641.51|0
1606479930000|2020-11-27 12:25:30|4642.31|4642.31|4642.31|4642.31|4642.31|4642.31|4642.31|4642.31|0
1606479940000|2020-11-27 12:25:40|4642.55|4642.55|4642.55|4642.55|4642.55|4642.55|4642.55|4642.55|0
1606479950000|2020-11-27 12:25:50|4642.85|4642.85|4643.09|4643.09|4643.09|4643.09|4642.85|4642.85|0
1606479970000|2020-11-27 12:26:10|4642.6|4642.6|4642.6|4642.6|4642.6|4642.6|4642.6|4642.6|0
1606479980000|2020-11-27 12:26:20|4642.38|4642.38|4642.38|4642.38|4642.38|4642.38|4642.38|4642.38|0
1606480000000|2020-11-27 12:26:40|4642.68|4642.68|4643.85|4643.85|4643.85|4643.85|4642.68|4642.68|0
1606480010000|2020-11-27 12:26:50|4643.56|4643.56|4643.85|4643.85|4643.85|4643.85|4643.56|4643.56|0
1606480020000|2020-11-27 12:27:00|4643.78|4643.78|4643.78|4643.78|4643.78|4643.78|4643.78|4643.78|0
1606480050000|2020-11-27 12:27:30|4643.53|4643.53|4643.31|4643.31|4643.53|4643.53|4643.31|4643.31|0
1606480060000|2020-11-27 12:27:40|4642.83|4642.83|4642.83|4642.83|4642.83|4642.83|4642.83|4642.83|0
1606480070000|2020-11-27 12:27:50|4642.29|4642.29|4642.29|4642.29|4642.29|4642.29|4642.29|4642.29|0
1606480090000|2020-11-27 12:28:10|4642.54|4642.54|4642.82|4642.82|4642.82|4642.82|4642.53|4642.53|0
1606480100000|2020-11-27 12:28:20|4642.93|4642.93|4642.53|4642.53|4642.93|4642.93|4642.53|4642.53|0
1606480110000|2020-11-27 12:28:30|4641.82|4641.82|4641.53|4641.53|4641.82|4641.82|4641.53|4641.53|0
1606480120000|2020-11-27 12:28:40|4642.23|4642.23|4642.23|4642.23|4642.23|4642.23|4642.23|4642.23|0
1606480150000|2020-11-27 12:29:10|4641.94|4641.94|4641.65|4641.65|4641.94|4641.94|4641.65|4641.65|0
1606480180000|2020-11-27 12:29:40|4642.23|4642.23|4643.28|4643.28|4643.28|4643.28|4642.23|4642.23|0
1606480190000|2020-11-27 12:29:50|4643.52|4643.52|4643.52|4643.52|4643.52|4643.52|4643.52|4643.52|0
1606480200000|2020-11-27 12:30:00|4643.51|4643.51|4643.26|4643.26|4643.51|4643.51|4643.26|4643.26|0
1606480210000|2020-11-27 12:30:10|4642.97|4642.97|4643.08|4643.08|4643.08|4643.08|4642.97|4642.97|0
1606480220000|2020-11-27 12:30:20|4643.65|4643.65|4643.95|4643.95|4643.95|4643.95|4643.65|4643.65|0
1606480230000|2020-11-27 12:30:30|4644.19|4644.19|4644.59|4644.59|4644.59|4644.59|4644.19|4644.19|0
1606480260000|2020-11-27 12:31:00|4644.61|4644.61|4644.74|4644.74|4644.74|4644.74|4644.61|4644.61|0
1606480270000|2020-11-27 12:31:10|4644.44|4644.44|4644.55|4644.55|4644.55|4644.55|4644.44|4644.44|0
1606480310000|2020-11-27 12:31:50|4644.8|4644.8|4645.44|4645.44|4645.44|4645.44|4644.8|4644.8|0
1606480320000|2020-11-27 12:32:00|4645.2|4645.2|4645.31|4645.31|4645.31|4645.31|4645.2|4645.2|0
1606480330000|2020-11-27 12:32:10|4645.42|4645.42|4645.31|4645.31|4645.42|4645.42|4645.2|4645.2|0
1606480340000|2020-11-27 12:32:20|4645.55|4645.55|4645.55|4645.55|4645.55|4645.55|4645.55|4645.55|0
1606480350000|2020-11-27 12:32:30|4645.84|4645.84|4646.25|4646.25|4646.25|4646.25|4645.84|4645.84|0
1606480360000|2020-11-27 12:32:40|4646.24|4646.24|4647.77|4647.77|4647.77|4647.77|4646.24|4646.24|0
1606480380000|2020-11-27 12:33:00|4648.07|4648.07|4648.11|4648.11|4648.11|4648.11|4648.07|4648.07|0
1606480390000|2020-11-27 12:33:10|4648.4|4648.4|4649.4|4649.4|4649.4|4649.4|4648.4|4648.4|0
1606480400000|2020-11-27 12:33:20|4649.1|4649.1|4649.4|4649.4|4649.4|4649.4|4649.1|4649.1|0
1606480430000|2020-11-27 12:33:50|4649.69|4649.69|4649.18|4649.18|4649.69|4649.69|4649.18|4649.18|0
1606480440000|2020-11-27 12:34:00|4648.69|4648.69|4648.69|4648.69|4648.69|4648.69|4648.69|4648.69|0
1606480450000|2020-11-27 12:34:10|4648.99|4648.99|4648.99|4648.99|4648.99|4648.99|4648.99|4648.99|0
1606480460000|2020-11-27 12:34:20|4648.69|4648.69|4648.69|4648.69|4648.69|4648.69|4648.69|4648.69|0
1606480480000|2020-11-27 12:34:40|4648.94|4648.94|4648.94|4648.94|4648.94|4648.94|4648.64|4648.64|0
1606480500000|2020-11-27 12:35:00|4648.72|4648.72|4648.54|4648.54|4648.76|4648.76|4648.54|4648.54|0
1606480510000|2020-11-27 12:35:10|4648.32|4648.32|4648.98|4648.98|4648.98|4648.98|4648.32|4648.32|0
1606480520000|2020-11-27 12:35:20|4648.76|4648.76|4649.05|4649.05|4649.05|4649.05|4648.76|4648.76|0
1606480530000|2020-11-27 12:35:30|4648.76|4648.76|4648|4648|4648.76|4648.76|4648|4648|0
1606480540000|2020-11-27 12:35:40|4647.56|4647.56|4647.27|4647.27|4647.56|4647.56|4647.27|4647.27|0
1606480550000|2020-11-27 12:35:50|4647.49|4647.49|4647.22|4647.22|4647.71|4647.71|4647.22|4647.22|0
1606480560000|2020-11-27 12:36:00|4647.52|4647.52|4647.52|4647.52|4647.52|4647.52|4647.52|4647.52|0
1606480580000|2020-11-27 12:36:20|4647.81|4647.81|4648.09|4648.09|4648.1|4648.1|4647.81|4647.81|0
1606480590000|2020-11-27 12:36:30|4647.98|4647.98|4648.09|4648.09|4648.09|4648.09|4647.98|4647.98|0
1606480610000|2020-11-27 12:36:50|4647.8|4647.8|4647.8|4647.8|4647.8|4647.8|4647.8|4647.8|0
1606480620000|2020-11-27 12:37:00|4647.82|4647.82|4647.82|4647.82|4647.82|4647.82|4647.82|4647.82|0
1606480630000|2020-11-27 12:37:10|4648.11|4648.11|4647.76|4647.76|4648.11|4648.11|4647.76|4647.76|0
1606480640000|2020-11-27 12:37:20|4647.46|4647.46|4647.33|4647.33|4647.46|4647.46|4647.33|4647.33|0
1606480650000|2020-11-27 12:37:30|4647.57|4647.57|4647.57|4647.57|4647.57|4647.57|4647.33|4647.33|0
1606480660000|2020-11-27 12:37:40|4647.87|4647.87|4649.45|4649.45|4649.45|4649.45|4647.87|4647.87|0
1606480670000|2020-11-27 12:37:50|4649.23|4649.23|4648.16|4648.16|4649.23|4649.23|4647.7|4647.7|0
1606480680000|2020-11-27 12:38:00|4648.13|4648.13|4648.59|4648.59|4648.59|4648.59|4648.13|4648.13|0
1606480700000|2020-11-27 12:38:20|4648.3|4648.3|4648.59|4648.59|4648.59|4648.59|4648.3|4648.3|0
1606480710000|2020-11-27 12:38:30|4648.3|4648.3|4648.3|4648.3|4648.3|4648.3|4648.3|4648.3|0
1606480720000|2020-11-27 12:38:40|4648.59|4648.59|4648.56|4648.56|4648.59|4648.59|4648.56|4648.56|0
1606480730000|2020-11-27 12:38:50|4649.66|4649.66|4648.78|4648.78|4649.66|4649.66|4648.78|4648.78|0
1606480740000|2020-11-27 12:39:00|4649.07|4649.07|4649.07|4649.07|4649.07|4649.07|4649.07|4649.07|0
1606480760000|2020-11-27 12:39:20|4649.36|4649.36|4649.07|4649.07|4649.36|4649.36|4648.78|4648.78|0
1606480770000|2020-11-27 12:39:30|4649.31|4649.31|4650.09|4650.09|4650.09|4650.09|4649.31|4649.31|0
1606480780000|2020-11-27 12:39:40|4650.31|4650.31|4650.31|4650.31|4650.31|4650.31|4650.31|4650.31|0
1606480790000|2020-11-27 12:39:50|4650.06|4650.06|4649.62|4649.62|4650.06|4650.06|4649.62|4649.62|0
1606480820000|2020-11-27 12:40:20|4650.31|4650.31|4650.31|4650.31|4650.31|4650.31|4650.31|4650.31|0
1606480830000|2020-11-27 12:40:30|4650.55|4650.55|4650.33|4650.33|4650.55|4650.55|4650.33|4650.33|0
1606480850000|2020-11-27 12:40:50|4650.09|4650.09|4650.09|4650.09|4650.33|4650.33|4650.09|4650.09|0
1606480860000|2020-11-27 12:41:00|4649.87|4649.87|4649.65|4649.65|4649.87|4649.87|4649.65|4649.65|0
1606480870000|2020-11-27 12:41:10|4649.61|4649.61|4649.86|4649.86|4649.86|4649.86|4649.61|4649.61|0
1606480880000|2020-11-27 12:41:20|4650.15|4650.15|4650.88|4650.88|4650.88|4650.88|4650.15|4650.15|0
1606480900000|2020-11-27 12:41:40|4651.1|4651.1|4650.88|4650.88|4651.1|4651.1|4650.88|4650.88|0
1606480910000|2020-11-27 12:41:50|4650.59|4650.59|4649.37|4649.37|4650.59|4650.59|4649.37|4649.37|0
1606480940000|2020-11-27 12:42:20|4649.61|4649.61|4649.34|4649.34|4649.61|4649.61|4649.32|4649.32|0
1606481000000|2020-11-27 12:43:20|4649.1|4649.1|4649.1|4649.1|4649.1|4649.1|4649.1|4649.1|0
1606481010000|2020-11-27 12:43:30|4649.39|4649.39|4649.63|4649.63|4649.63|4649.63|4649.39|4649.39|0
1606481020000|2020-11-27 12:43:40|4650.22|4650.22|4651.2|4651.2|4651.2|4651.2|4650.22|4650.22|0
1606481030000|2020-11-27 12:43:50|4651.23|4651.23|4651.47|4651.47|4651.47|4651.47|4651.23|4651.23|0
1606481050000|2020-11-27 12:44:10|4651.98|4651.98|4651.98|4651.98|4651.98|4651.98|4651.98|4651.98|0
1606481060000|2020-11-27 12:44:20|4651.76|4651.76|4651.06|4651.06|4651.76|4651.76|4651.06|4651.06|0
1606481070000|2020-11-27 12:44:30|4651.02|4651.02|4650.65|4650.65|4651.02|4651.02|4650.65|4650.65|0
1606481080000|2020-11-27 12:44:40|4650.16|4650.16|4650.2|4650.2|4650.2|4650.2|4650.16|4650.16|0
1606481100000|2020-11-27 12:45:00|4650.44|4650.44|4650.44|4650.44|4650.44|4650.44|4650.44|4650.44|0
1606481130000|2020-11-27 12:45:30|4651.03|4651.03|4651.54|4651.54|4651.54|4651.54|4651.03|4651.03|0
1606481140000|2020-11-27 12:45:40|4651.78|4651.78|4651.7|4651.7|4651.78|4651.78|4651.7|4651.7|0
1606481150000|2020-11-27 12:45:50|4652|4652|4651.98|4651.98|4652|4652|4651.98|4651.98|0
1606481170000|2020-11-27 12:46:10|4652.2|4652.2|4652.2|4652.2|4652.2|4652.2|4652.2|4652.2|0
1606481180000|2020-11-27 12:46:20|4652.44|4652.44|4653.19|4653.19|4653.19|4653.19|4652.44|4652.44|0
1606481190000|2020-11-27 12:46:30|4653.93|4653.93|4654.17|4654.17|4654.17|4654.17|4653.93|4653.93|0
1606481210000|2020-11-27 12:46:50|4653.93|4653.93|4653.71|4653.71|4653.93|4653.93|4653.71|4653.71|0
1606481220000|2020-11-27 12:47:00|4654|4654|4654|4654|4654|4654|4654|4654|0
1606481230000|2020-11-27 12:47:10|4653.76|4653.76|4654.05|4654.05|4654.05|4654.05|4653.76|4653.76|0
1606481240000|2020-11-27 12:47:20|4654.29|4654.29|4655.93|4655.93|4655.93|4655.93|4654.29|4654.29|0
1606481250000|2020-11-27 12:47:30|4655.68|4655.68|4655.71|4655.71|4655.93|4655.93|4655.68|4655.68|0
1606481260000|2020-11-27 12:47:40|4655.7|4655.7|4655.72|4655.72|4655.72|4655.72|4655.7|4655.7|0
1606481270000|2020-11-27 12:47:50|4655.48|4655.48|4655.26|4655.26|4655.48|4655.48|4655.26|4655.26|0
1606481280000|2020-11-27 12:48:00|4655.02|4655.02|4655.02|4655.02|4655.02|4655.02|4655.02|4655.02|0
1606481300000|2020-11-27 12:48:20|4654.14|4654.14|4653.84|4653.84|4654.14|4654.14|4653.84|4653.84|0
1606481310000|2020-11-27 12:48:30|4653.6|4653.6|4653.46|4653.46|4653.6|4653.6|4653.16|4653.16|0
1606481320000|2020-11-27 12:48:40|4653.16|4653.16|4653.16|4653.16|4653.16|4653.16|4653.16|4653.16|0
1606481330000|2020-11-27 12:48:50|4653.2|4653.2|4653.2|4653.2|4653.2|4653.2|4653.2|4653.2|0
1606481340000|2020-11-27 12:49:00|4653.5|4653.5|4653.74|4653.74|4653.74|4653.74|4653.5|4653.5|0
1606481350000|2020-11-27 12:49:10|4654.03|4654.03|4659.08|4659.08|4659.15|4659.15|4654.03|4654.03|0
1606481360000|2020-11-27 12:49:20|4658.79|4658.79|4656.93|4656.93|4658.79|4658.79|4656.93|4656.93|0
1606481370000|2020-11-27 12:49:30|4656.71|4656.71|4657.72|4657.72|4657.74|4657.74|4656.71|4656.71|0
1606481380000|2020-11-27 12:49:40|4657.13|4657.13|4656.84|4656.84|4657.13|4657.13|4656.84|4656.84|0
1606481390000|2020-11-27 12:49:50|4656.14|4656.14|4655.27|4655.27|4656.22|4656.22|4655.27|4655.27|0
1606481410000|2020-11-27 12:50:10|4654.69|4654.69|4653.34|4653.34|4654.69|4654.69|4653.34|4653.34|0
1606481420000|2020-11-27 12:50:20|4653.1|4653.1|4652.88|4652.88|4653.1|4653.1|4652.88|4652.88|0
1606481430000|2020-11-27 12:50:30|4652.59|4652.59|4653.44|4653.44|4654.73|4654.73|4652.59|4652.59|0
1606481460000|2020-11-27 12:51:00|4653.69|4653.69|4653.69|4653.69|4653.69|4653.69|4653.69|4653.69|0
1606481470000|2020-11-27 12:51:10|4653.98|4653.98|4655.2|4655.2|4655.2|4655.2|4653.98|4653.98|0
1606481490000|2020-11-27 12:51:30|4655.49|4655.49|4655.49|4655.49|4655.49|4655.49|4655.49|4655.49|0
1606481500000|2020-11-27 12:51:40|4655.71|4655.71|4655.12|4655.12|4655.71|4655.71|4655.12|4655.12|0
1606481510000|2020-11-27 12:51:50|4654.88|4654.88|4653.83|4653.83|4654.88|4654.88|4653.54|4653.54|0
1606481520000|2020-11-27 12:52:00|4653.54|4653.54|4652.86|4652.86|4653.54|4653.54|4652.86|4652.86|0
1606481530000|2020-11-27 12:52:10|4653.1|4653.1|4652.76|4652.76|4653.1|4653.1|4652.76|4652.76|0
1606481540000|2020-11-27 12:52:20|4652.97|4652.97|4653.27|4653.27|4653.27|4653.27|4652.97|4652.97|0
1606481560000|2020-11-27 12:52:40|4653.85|4653.85|4653.85|4653.85|4653.85|4653.85|4653.85|4653.85|0
1606481570000|2020-11-27 12:52:50|4654.07|4654.07|4654.32|4654.32|4654.32|4654.32|4654.07|4654.07|0
1606481590000|2020-11-27 12:53:10|4653.73|4653.73|4653.75|4653.75|4653.75|4653.75|4653.51|4653.51|0
1606481600000|2020-11-27 12:53:20|4653.17|4653.17|4653.53|4653.53|4653.53|4653.53|4653.17|4653.17|0
1606481610000|2020-11-27 12:53:30|4653.24|4653.24|4653.24|4653.24|4653.24|4653.24|4653.24|4653.24|0
1606481620000|2020-11-27 12:53:40|4652.54|4652.54|4652.52|4652.52|4652.55|4652.55|4652.52|4652.52|0
1606481630000|2020-11-27 12:53:50|4652.76|4652.76|4652.87|4652.87|4652.87|4652.87|4652.76|4652.76|0
1606481640000|2020-11-27 12:54:00|4652.85|4652.85|4652.85|4652.85|4652.85|4652.85|4652.85|4652.85|0
1606481650000|2020-11-27 12:54:10|4652.55|4652.55|4652.55|4652.55|4652.55|4652.55|4652.55|4652.55|0
1606481660000|2020-11-27 12:54:20|4652.66|4652.66|4652.37|4652.37|4652.66|4652.66|4652.37|4652.37|0
1606481670000|2020-11-27 12:54:30|4652.36|4652.36|4652.07|4652.07|4652.36|4652.36|4652.07|4652.07|0
1606481680000|2020-11-27 12:54:40|4651.34|4651.34|4651.34|4651.34|4651.34|4651.34|4651.34|4651.34|0
1606481690000|2020-11-27 12:54:50|4651.33|4651.33|4651.33|4651.33|4651.33|4651.33|4651.33|4651.33|0
1606481700000|2020-11-27 12:55:00|4651.34|4651.34|4651.1|4651.1|4651.34|4651.34|4651.1|4651.1|0
1606481710000|2020-11-27 12:55:10|4650.81|4650.81|4651.1|4651.1|4651.1|4651.1|4650.81|4650.81|0
1606481720000|2020-11-27 12:55:20|4650.81|4650.81|4650.81|4650.81|4650.81|4650.81|4650.81|4650.81|0
1606481730000|2020-11-27 12:55:30|4650.51|4650.51|4650.59|4650.59|4650.81|4650.81|4650.51|4650.51|0
1606481740000|2020-11-27 12:55:40|4650.35|4650.35|4649.76|4649.76|4650.35|4650.35|4649.76|4649.76|0
1606481750000|2020-11-27 12:55:50|4650.05|4650.05|4649.76|4649.76|4650.05|4650.05|4649.76|4649.76|0
1606481760000|2020-11-27 12:56:00|4650.35|4650.35|4650.36|4650.36|4650.36|4650.36|4650.35|4650.35|0
1606481770000|2020-11-27 12:56:10|4650.47|4650.47|4650.36|4650.36|4650.47|4650.47|4650.06|4650.06|0
1606481780000|2020-11-27 12:56:20|4650.47|4650.47|4650.47|4650.47|4650.47|4650.47|4650.47|4650.47|0
1606481790000|2020-11-27 12:56:30|4650.36|4650.36|4650.87|4650.87|4650.87|4650.87|4650.33|4650.33|0
1606481810000|2020-11-27 12:56:50|4650.58|4650.58|4650.36|4650.36|4650.58|4650.58|4650.36|4650.36|0
1606481820000|2020-11-27 12:57:00|4650.12|4650.12|4650.12|4650.12|4650.12|4650.12|4650.12|4650.12|0
1606481840000|2020-11-27 12:57:20|4649.6|4649.6|4648.12|4648.12|4649.6|4649.6|4648.12|4648.12|0
1606481860000|2020-11-27 12:57:40|4648.41|4648.41|4648.41|4648.41|4648.41|4648.41|4648.41|4648.41|0
1606481870000|2020-11-27 12:57:50|4647.93|4647.93|4647.93|4647.93|4647.93|4647.93|4647.93|4647.93|0
1606481880000|2020-11-27 12:58:00|4648.17|4648.17|4648.61|4648.61|4648.61|4648.61|4648.17|4648.17|0
1606481890000|2020-11-27 12:58:10|4648.02|4648.02|4648.31|4648.31|4648.31|4648.31|4648.02|4648.02|0
1606481900000|2020-11-27 12:58:20|4648.02|4648.02|4648.43|4648.43|4648.43|4648.43|4647.48|4647.48|0
1606481910000|2020-11-27 12:58:30|4648.72|4648.72|4648.8|4648.8|4649.02|4649.02|4648.72|4648.72|0
1606481920000|2020-11-27 12:58:40|4648.56|4648.56|4648.56|4648.56|4648.56|4648.56|4648.56|4648.56|0
1606481940000|2020-11-27 12:59:00|4648.99|4648.99|4648.99|4648.99|4648.99|4648.99|4648.99|4648.99|0
1606481950000|2020-11-27 12:59:10|4649.24|4649.24|4649.7|4649.7|4649.7|4649.7|4649.24|4649.24|0
1606481970000|2020-11-27 12:59:30|4649.92|4649.92|4649.92|4649.92|4649.92|4649.92|4649.92|4649.92|0
1606481990000|2020-11-27 12:59:50|4650.21|4650.21|4650.4|4650.4|4650.43|4650.43|4650.21|4650.21|0
1606482000000|2020-11-27 13:00:00|4651.66|4651.66|4651.42|4651.42|4651.66|4651.66|4651.42|4651.42|0
1606482010000|2020-11-27 13:00:10|4651.44|4651.44|4651.98|4651.98|4651.98|4651.98|4651.44|4651.44|0
1606482040000|2020-11-27 13:00:40|4652.22|4652.22|4652.22|4652.22|4652.22|4652.22|4652.22|4652.22|0
1606482050000|2020-11-27 13:00:50|4651.93|4651.93|4651.93|4651.93|4651.93|4651.93|4651.93|4651.93|0
1606482060000|2020-11-27 13:01:00|4651.49|4651.49|4649.01|4649.01|4651.49|4651.49|4649.01|4649.01|0
1606482070000|2020-11-27 13:01:10|4648.42|4648.42|4648.42|4648.42|4648.42|4648.42|4648.42|4648.42|0
1606482080000|2020-11-27 13:01:20|4648.64|4648.64|4648.35|4648.35|4648.64|4648.64|4647.89|4647.89|0
1606482090000|2020-11-27 13:01:30|4648.64|4648.64|4648.64|4648.64|4648.64|4648.64|4648.64|4648.64|0
1606482100000|2020-11-27 13:01:40|4648.93|4648.93|4649.18|4649.18|4649.18|4649.18|4648.93|4648.93|0
1606482110000|2020-11-27 13:01:50|4649.4|4649.4|4650.1|4650.1|4650.1|4650.1|4649.4|4649.4|0
1606482130000|2020-11-27 13:02:10|4649.86|4649.86|4649.56|4649.56|4649.86|4649.86|4649.56|4649.56|0
1606482140000|2020-11-27 13:02:20|4649.35|4649.35|4649.35|4649.35|4649.35|4649.35|4649.35|4649.35|0
1606482150000|2020-11-27 13:02:30|4649.64|4649.64|4649.64|4649.64|4649.64|4649.64|4649.64|4649.64|0
1606482160000|2020-11-27 13:02:40|4649.4|4649.4|4649.64|4649.64|4649.64|4649.64|4649.4|4649.4|0
1606482170000|2020-11-27 13:02:50|4649.35|4649.35|4649.64|4649.64|4649.64|4649.64|4649.35|4649.35|0
1606482180000|2020-11-27 13:03:00|4651.15|4651.15|4653.02|4653.02|4653.02|4653.02|4651.15|4651.15|0
1606482190000|2020-11-27 13:03:10|4653.27|4653.27|4653.27|4653.27|4653.27|4653.27|4653.27|4653.27|0
1606482210000|2020-11-27 13:03:30|4653.92|4653.92|4653.95|4653.95|4654.17|4654.17|4653.92|4653.92|0
1606482220000|2020-11-27 13:03:40|4654.17|4654.17|4654.17|4654.17|4654.17|4654.17|4654.17|4654.17|0
1606482230000|2020-11-27 13:03:50|4655.92|4655.92|4656.21|4656.21|4656.21|4656.21|4655.92|4655.92|0
1606482240000|2020-11-27 13:04:00|4656.5|4656.5|4656.5|4656.5|4656.5|4656.5|4656.5|4656.5|0
1606482250000|2020-11-27 13:04:10|4656.56|4656.56|4656.56|4656.56|4656.56|4656.56|4656.56|4656.56|0
1606482270000|2020-11-27 13:04:30|4656.47|4656.47|4656.23|4656.23|4656.47|4656.47|4656.23|4656.23|0
1606482280000|2020-11-27 13:04:40|4655.94|4655.94|4656.23|4656.23|4656.23|4656.23|4655.94|4655.94|0
1606482300000|2020-11-27 13:05:00|4655.94|4655.94|4656.53|4656.53|4656.53|4656.53|4655.65|4655.65|0
1606482310000|2020-11-27 13:05:10|4656.82|4656.82|4656.84|4656.84|4657.06|4657.06|4656.82|4656.82|0
1606482320000|2020-11-27 13:05:20|4656.55|4656.55|4655.74|4655.74|4656.55|4656.55|4655.74|4655.74|0
1606482330000|2020-11-27 13:05:30|4655.78|4655.78|4655.29|4655.29|4655.78|4655.78|4655.29|4655.29|0
1606482340000|2020-11-27 13:05:40|4655.07|4655.07|4655.07|4655.07|4655.07|4655.07|4655.07|4655.07|0
1606482350000|2020-11-27 13:05:50|4655.31|4655.31|4655.55|4655.55|4655.85|4655.85|4655.31|4655.31|0
1606482360000|2020-11-27 13:06:00|4655.26|4655.26|4655.55|4655.55|4655.55|4655.55|4655.26|4655.26|0
1606482380000|2020-11-27 13:06:20|4655.57|4655.57|4655.57|4655.57|4655.57|4655.57|4655.57|4655.57|0
1606482390000|2020-11-27 13:06:30|4655.59|4655.59|4655.59|4655.59|4655.59|4655.59|4655.59|4655.59|0
1606482400000|2020-11-27 13:06:40|4655.34|4655.34|4654.76|4654.76|4655.34|4655.34|4654.76|4654.76|0
1606482410000|2020-11-27 13:06:50|4654.54|4654.54|4654.26|4654.26|4654.54|4654.54|4654.26|4654.26|0
1606482420000|2020-11-27 13:07:00|4654.27|4654.27|4655.44|4655.44|4655.44|4655.44|4654.27|4654.27|0
1606482430000|2020-11-27 13:07:10|4655.2|4655.2|4655.2|4655.2|4655.2|4655.2|4655.2|4655.2|0
1606482440000|2020-11-27 13:07:20|4654.9|4654.9|4654.9|4654.9|4654.9|4654.9|4654.9|4654.9|0
1606482480000|2020-11-27 13:08:00|4655.12|4655.12|4655.9|4655.9|4655.9|4655.9|4655.12|4655.12|0
1606482490000|2020-11-27 13:08:10|4657|4657|4657.19|4657.19|4657.24|4657.24|4656.95|4656.95|0
1606482510000|2020-11-27 13:08:30|4658.16|4658.16|4658.65|4658.65|4658.65|4658.65|4658.16|4658.16|0
1606482540000|2020-11-27 13:09:00|4658.16|4658.16|4658.16|4658.16|4658.16|4658.16|4658.16|4658.16|0
1606482560000|2020-11-27 13:09:20|4658.38|4658.38|4658.38|4658.38|4658.38|4658.38|4658.38|4658.38|0
1606482570000|2020-11-27 13:09:30|4658.42|4658.42|4658.71|4658.71|4658.71|4658.71|4658.42|4658.42|0
1606482580000|2020-11-27 13:09:40|4658.01|4658.01|4657.28|4657.28|4658.01|4658.01|4657.28|4657.28|0
1606482590000|2020-11-27 13:09:50|4657.26|4657.26|4657.26|4657.26|4657.26|4657.26|4657.26|4657.26|0
1606482600000|2020-11-27 13:10:00|4656.68|4656.68|4656.16|4656.16|4656.68|4656.68|4656.16|4656.16|0
1606482610000|2020-11-27 13:10:10|4655.44|4655.44|4656.51|4656.51|4656.51|4656.51|4655.22|4655.22|0
1606482620000|2020-11-27 13:10:20|4655.78|4655.78|4655.78|4655.78|4655.78|4655.78|4655.78|4655.78|0
1606482640000|2020-11-27 13:10:40|4656.03|4656.03|4656.03|4656.03|4656.03|4656.03|4655.78|4655.78|0
1606482680000|2020-11-27 13:11:20|4656.49|4656.49|4657.01|4657.01|4657.01|4657.01|4656.49|4656.49|0
1606482690000|2020-11-27 13:11:30|4657.23|4657.23|4657.23|4657.23|4657.23|4657.23|4657.23|4657.23|0
1606482700000|2020-11-27 13:11:40|4656.98|4656.98|4656.98|4656.98|4656.98|4656.98|4656.98|4656.98|0
1606482710000|2020-11-27 13:11:50|4656.55|4656.55|4656.55|4656.55|4656.55|4656.55|4656.55|4656.55|0
1606482720000|2020-11-27 13:12:00|4656.25|4656.25|4656.25|4656.25|4656.25|4656.25|4656.25|4656.25|0
1606482730000|2020-11-27 13:12:10|4656.55|4656.55|4657.28|4657.28|4657.28|4657.28|4656.55|4656.55|0
1606482760000|2020-11-27 13:12:40|4656.84|4656.84|4656.84|4656.84|4656.84|4656.84|4656.84|4656.84|0
1606482770000|2020-11-27 13:12:50|4657.13|4657.13|4656.6|4656.6|4657.13|4657.13|4656.6|4656.6|0
1606482780000|2020-11-27 13:13:00|4656.38|4656.38|4656.13|4656.13|4656.38|4656.38|4656.13|4656.13|0
1606482790000|2020-11-27 13:13:10|4656.11|4656.11|4656.11|4656.11|4656.11|4656.11|4656.11|4656.11|0
1606482800000|2020-11-27 13:13:20|4656.41|4656.41|4656.4|4656.4|4656.41|4656.41|4656.4|4656.4|0
1606482830000|2020-11-27 13:13:50|4656.64|4656.64|4656.93|4656.93|4656.93|4656.93|4656.64|4656.64|0
1606482840000|2020-11-27 13:14:00|4657.15|4657.15|4657.39|4657.39|4657.39|4657.39|4657.15|4657.15|0
1606482860000|2020-11-27 13:14:20|4657.17|4657.17|4656.69|4656.69|4657.17|4657.17|4656.69|4656.69|0
1606482870000|2020-11-27 13:14:30|4656.98|4656.98|4656.98|4656.98|4656.98|4656.98|4656.98|4656.98|0
1606482890000|2020-11-27 13:14:50|4656.97|4656.97|4656.44|4656.44|4656.97|4656.97|4656.37|4656.37|0
1606482900000|2020-11-27 13:15:00|4656.22|4656.22|4655.79|4655.79|4656.22|4656.22|4655.79|4655.79|0
1606482910000|2020-11-27 13:15:10|4655.35|4655.35|4656.03|4656.03|4656.08|4656.08|4655.35|4655.35|0
1606482920000|2020-11-27 13:15:20|4656.62|4656.62|4657.22|4657.22|4657.22|4657.22|4656.62|4656.62|0
1606482930000|2020-11-27 13:15:30|4657.47|4657.47|4657.47|4657.47|4657.47|4657.47|4657.47|4657.47|0
1606482940000|2020-11-27 13:15:40|4657.01|4657.01|4656.84|4656.84|4657.01|4657.01|4655.96|4655.96|0
1606482950000|2020-11-27 13:15:50|4656.54|4656.54|4657.42|4657.42|4657.42|4657.42|4656.54|4656.54|0
1606482960000|2020-11-27 13:16:00|4657.18|4657.18|4657.18|4657.18|4657.18|4657.18|4657.18|4657.18|0
1606482970000|2020-11-27 13:16:10|4657.42|4657.42|4657.86|4657.86|4657.88|4657.88|4657.42|4657.42|0
1606482980000|2020-11-27 13:16:20|4656.98|4656.98|4659.07|4659.07|4659.07|4659.07|4656.98|4656.98|0
1606482990000|2020-11-27 13:16:30|4659.29|4659.29|4659.83|4659.83|4659.83|4659.83|4659.29|4659.29|0
1606483000000|2020-11-27 13:16:40|4659.39|4659.39|4659.39|4659.39|4659.39|4659.39|4659.39|4659.39|0
1606483020000|2020-11-27 13:17:00|4659.1|4659.1|4658.8|4658.8|4659.1|4659.1|4658.8|4658.8|0
1606483030000|2020-11-27 13:17:10|4658.56|4658.56|4657.83|4657.83|4658.56|4658.56|4657.83|4657.83|0
1606483050000|2020-11-27 13:17:30|4658.12|4658.12|4657.83|4657.83|4658.12|4658.12|4657.83|4657.83|0
1606483090000|2020-11-27 13:18:10|4657.34|4657.34|4657.05|4657.05|4657.64|4657.64|4657.05|4657.05|0
1606483110000|2020-11-27 13:18:30|4656.81|4656.81|4657.1|4657.1|4657.1|4657.1|4656.81|4656.81|0
1606483130000|2020-11-27 13:18:50|4657.34|4657.34|4657.12|4657.12|4657.34|4657.34|4657.12|4657.12|0
1606483140000|2020-11-27 13:19:00|4656.64|4656.64|4656.42|4656.42|4656.64|4656.64|4656.42|4656.42|0
1606483170000|2020-11-27 13:19:30|4656.66|4656.66|4657.56|4657.56|4657.56|4657.56|4656.66|4656.66|0
1606483180000|2020-11-27 13:19:40|4657.34|4657.34|4657.88|4657.88|4657.88|4657.88|4657.05|4657.05|0
1606483190000|2020-11-27 13:19:50|4658.17|4658.17|4658.17|4658.17|4658.17|4658.17|4658.17|4658.17|0
1606483200000|2020-11-27 13:20:00|4658.19|4658.19|4658.21|4658.21|4658.21|4658.21|4658.19|4658.19|0
1606483220000|2020-11-27 13:20:20|4658|4658|4657.22|4657.22|4658|4658|4657.22|4657.22|0
1606483260000|2020-11-27 13:21:00|4657.73|4657.73|4657.68|4657.68|4657.97|4657.97|4657.68|4657.68|0
1606483270000|2020-11-27 13:21:10|4657.97|4657.97|4660.31|4660.31|4660.31|4660.31|4657.97|4657.97|0
1606483300000|2020-11-27 13:21:40|4660.53|4660.53|4660.53|4660.53|4660.53|4660.53|4660.53|4660.53|0
1606483310000|2020-11-27 13:21:50|4659.61|4659.61|4659.39|4659.39|4659.61|4659.61|4659.39|4659.39|0
1606483320000|2020-11-27 13:22:00|4659.09|4659.09|4659.09|4659.09|4659.09|4659.09|4659.09|4659.09|0
1606483330000|2020-11-27 13:22:10|4658.58|4658.58|4657.34|4657.34|4658.58|4658.58|4657.34|4657.34|0
1606483340000|2020-11-27 13:22:20|4657.58|4657.58|4656.81|4656.81|4657.58|4657.58|4656.81|4656.81|0
1606483360000|2020-11-27 13:22:40|4656.51|4656.51|4656.29|4656.29|4656.81|4656.81|4656.29|4656.29|0
1606483370000|2020-11-27 13:22:50|4656.08|4656.08|4655.83|4655.83|4656.08|4656.08|4655.83|4655.83|0
1606483380000|2020-11-27 13:23:00|4655.59|4655.59|4655.59|4655.59|4655.59|4655.59|4655.59|4655.59|0
1606483390000|2020-11-27 13:23:10|4655.88|4655.88|4655.88|4655.88|4655.88|4655.88|4655.88|4655.88|0
1606483410000|2020-11-27 13:23:30|4655.59|4655.59|4655.59|4655.59|4655.59|4655.59|4655.59|4655.59|0
1606483420000|2020-11-27 13:23:40|4655.3|4655.3|4652.56|4652.56|4655.3|4655.3|4652.31|4652.31|0
1606483450000|2020-11-27 13:24:10|4652.31|4652.31|4652.02|4652.02|4652.31|4652.31|4652.02|4652.02|0
1606483470000|2020-11-27 13:24:30|4651.8|4651.8|4651.49|4651.49|4651.8|4651.8|4651.49|4651.49|0
1606483490000|2020-11-27 13:24:50|4651.73|4651.73|4654.41|4654.41|4654.41|4654.41|4651.73|4651.73|0
1606483500000|2020-11-27 13:25:00|4654.7|4654.7|4655.38|4655.38|4655.38|4655.38|4654.41|4654.41|0
1606483510000|2020-11-27 13:25:10|4655.97|4655.97|4655.97|4655.97|4655.97|4655.97|4655.97|4655.97|0
1606483520000|2020-11-27 13:25:20|4655.68|4655.68|4655.92|4655.92|4655.92|4655.92|4655.68|4655.68|0
1606483530000|2020-11-27 13:25:30|4655.63|4655.63|4654.92|4654.92|4655.63|4655.63|4654.92|4654.92|0
1606483540000|2020-11-27 13:25:40|4654.81|4654.81|4655.16|4655.16|4655.16|4655.16|4654.81|4654.81|0
1606483550000|2020-11-27 13:25:50|4654.63|4654.63|4654.23|4654.23|4654.63|4654.63|4653.93|4653.93|0
1606483560000|2020-11-27 13:26:00|4654.34|4654.34|4655.52|4655.52|4655.82|4655.82|4654.34|4654.34|0
1606483570000|2020-11-27 13:26:10|4655.28|4655.28|4654.82|4654.82|4655.28|4655.28|4654.82|4654.82|0
1606483600000|2020-11-27 13:26:40|4654.53|4654.53|4654.53|4654.53|4654.53|4654.53|4654.28|4654.28|0
1606483610000|2020-11-27 13:26:50|4654.42|4654.42|4653.88|4653.88|4654.42|4654.42|4653.77|4653.77|0
1606483620000|2020-11-27 13:27:00|4653.3|4653.3|4652.7|4652.7|4653.3|4653.3|4652.7|4652.7|0
1606483630000|2020-11-27 13:27:10|4652.94|4652.94|4653.16|4653.16|4653.16|4653.16|4652.94|4652.94|0
1606483640000|2020-11-27 13:27:20|4653.13|4653.13|4653.1|4653.1|4653.13|4653.13|4653.02|4653.02|0
1606483650000|2020-11-27 13:27:30|4653.08|4653.08|4653.08|4653.08|4653.08|4653.08|4652.86|4652.86|0
1606483660000|2020-11-27 13:27:40|4653.49|4653.49|4653.49|4653.49|4653.49|4653.49|4653.49|4653.49|0
1606483670000|2020-11-27 13:27:50|4653.71|4653.71|4652.44|4652.44|4653.71|4653.71|4652.44|4652.44|0
1606483690000|2020-11-27 13:28:10|4652.46|4652.46|4652.51|4652.51|4652.51|4652.51|4652.46|4652.46|0
1606483700000|2020-11-27 13:28:20|4652.27|4652.27|4651.97|4651.97|4652.27|4652.27|4651.97|4651.97|0
1606483710000|2020-11-27 13:28:30|4651.94|4651.94|4652.26|4652.26|4652.26|4652.26|4651.77|4651.77|0
1606483720000|2020-11-27 13:28:40|4652.01|4652.01|4651.61|4651.61|4652.01|4652.01|4651.61|4651.61|0
1606483730000|2020-11-27 13:28:50|4651.72|4651.72|4651.72|4651.72|4651.72|4651.72|4651.5|4651.5|0
1606483740000|2020-11-27 13:29:00|4651.48|4651.48|4651.48|4651.48|4651.48|4651.48|4651.48|4651.48|0
1606483750000|2020-11-27 13:29:10|4651.37|4651.37|4652.18|4652.18|4652.18|4652.18|4651.13|4651.13|0
1606483760000|2020-11-27 13:29:20|4651.89|4651.89|4651.6|4651.6|4651.89|4651.89|4651.6|4651.6|0
1606483770000|2020-11-27 13:29:30|4651.89|4651.89|4651.89|4651.89|4651.89|4651.89|4651.89|4651.89|0
1606483790000|2020-11-27 13:29:50|4652.18|4652.18|4652.43|4652.43|4652.43|4652.43|4651.72|4651.72|0
1606483800000|2020-11-27 13:30:00|4651.48|4651.48|4653.18|4653.18|4653.18|4653.18|4651.48|4651.48|0
1606483810000|2020-11-27 13:30:10|4652.89|4652.89|4652.67|4652.67|4652.89|4652.89|4652.67|4652.67|0
1606483820000|2020-11-27 13:30:20|4652.43|4652.43|4652.43|4652.43|4652.43|4652.43|4651.72|4651.72|0
1606483830000|2020-11-27 13:30:30|4652.32|4652.32|4651.71|4651.71|4652.32|4652.32|4651.71|4651.71|0
1606483840000|2020-11-27 13:30:40|4651.12|4651.12|4651.12|4651.12|4651.12|4651.12|4651.12|4651.12|0
1606483850000|2020-11-27 13:30:50|4651.01|4651.01|4650.47|4650.47|4651.01|4651.01|4650.47|4650.47|0
1606483860000|2020-11-27 13:31:00|4650.48|4650.48|4651.37|4651.37|4651.37|4651.37|4650.48|4650.48|0
1606483870000|2020-11-27 13:31:10|4651.83|4651.83|4652.41|4652.41|4652.41|4652.41|4651.83|4651.83|0
1606483880000|2020-11-27 13:31:20|4652.3|4652.3|4652.22|4652.22|4652.3|4652.3|4652.19|4652.19|0
1606483890000|2020-11-27 13:31:30|4652.25|4652.25|4652.25|4652.25|4652.36|4652.36|4652.25|4652.25|0
1606483900000|2020-11-27 13:31:40|4652.12|4652.12|4651.53|4651.53|4652.12|4652.12|4651.42|4651.42|0
1606483910000|2020-11-27 13:31:50|4651.64|4651.64|4651.64|4651.64|4651.64|4651.64|4651.64|4651.64|0
1606483920000|2020-11-27 13:32:00|4651.53|4651.53|4651.53|4651.53|4651.53|4651.53|4651.42|4651.42|0
1606483930000|2020-11-27 13:32:10|4651.56|4651.56|4653.27|4653.27|4653.27|4653.27|4651.56|4651.56|0
1606483960000|2020-11-27 13:32:40|4653.31|4653.31|4652.48|4652.48|4653.31|4653.31|4652.48|4652.48|0
1606483980000|2020-11-27 13:33:00|4652.77|4652.77|4652.77|4652.77|4652.77|4652.77|4652.77|4652.77|0
1606483990000|2020-11-27 13:33:10|4652.99|4652.99|4653.53|4653.53|4653.53|4653.53|4652.99|4652.99|0
1606484000000|2020-11-27 13:33:20|4653.51|4653.51|4653.51|4653.51|4653.51|4653.51|4653.51|4653.51|0
1606484010000|2020-11-27 13:33:30|4653.22|4653.22|4653.8|4653.8|4653.8|4653.8|4653.22|4653.22|0
1606484020000|2020-11-27 13:33:40|4654.29|4654.29|4654.51|4654.51|4654.51|4654.51|4654.29|4654.29|0
1606484030000|2020-11-27 13:33:50|4654.97|4654.97|4656.02|4656.02|4656.02|4656.02|4654.73|4654.73|0
1606484050000|2020-11-27 13:34:10|4656|4656|4655.74|4655.74|4656.03|4656.03|4655.74|4655.74|0
1606484060000|2020-11-27 13:34:20|4654.93|4654.93|4654.95|4654.95|4654.95|4654.95|4654.93|4654.93|0
1606484070000|2020-11-27 13:34:30|4654.44|4654.44|4654.44|4654.44|4654.44|4654.44|4654.44|4654.44|0
1606484080000|2020-11-27 13:34:40|4654.42|4654.42|4654.2|4654.2|4654.42|4654.42|4654.2|4654.2|0
1606484090000|2020-11-27 13:34:50|4654.79|4654.79|4654.08|4654.08|4654.79|4654.79|4654.06|4654.06|0
1606484100000|2020-11-27 13:35:00|4654.32|4654.32|4654.32|4654.32|4654.56|4654.56|4654.32|4654.32|0
1606484110000|2020-11-27 13:35:10|4654.3|4654.3|4654.3|4654.3|4654.3|4654.3|4654.3|4654.3|0
1606484120000|2020-11-27 13:35:20|4654.06|4654.06|4653.84|4653.84|4654.06|4654.06|4653.48|4653.48|0
1606484130000|2020-11-27 13:35:30|4653.54|4653.54|4653.54|4653.54|4653.54|4653.54|4653.54|4653.54|0
1606484140000|2020-11-27 13:35:40|4653.33|4653.33|4653.33|4653.33|4653.33|4653.33|4653.33|4653.33|0
1606484150000|2020-11-27 13:35:50|4653.03|4653.03|4651.96|4651.96|4653.03|4653.03|4651.96|4651.96|0
1606484160000|2020-11-27 13:36:00|4651.74|4651.74|4652.5|4652.5|4652.5|4652.5|4651.67|4651.67|0
1606484170000|2020-11-27 13:36:10|4652.44|4652.44|4651.66|4651.66|4652.44|4652.44|4651.66|4651.66|0
1606484180000|2020-11-27 13:36:20|4651.37|4651.37|4651.37|4651.37|4651.37|4651.37|4651.37|4651.37|0
1606484190000|2020-11-27 13:36:30|4651.38|4651.38|4651.38|4651.38|4651.38|4651.38|4651.38|4651.38|0
1606484200000|2020-11-27 13:36:40|4651.68|4651.68|4651.68|4651.68|4651.68|4651.68|4651.68|4651.68|0
1606484210000|2020-11-27 13:36:50|4651.43|4651.43|4651.68|4651.68|4651.68|4651.68|4651.43|4651.43|0
1606484220000|2020-11-27 13:37:00|4651.65|4651.65|4651.36|4651.36|4651.65|4651.65|4651.36|4651.36|0
1606484230000|2020-11-27 13:37:10|4651.6|4651.6|4651.65|4651.65|4651.65|4651.65|4651.07|4651.07|0
1606484240000|2020-11-27 13:37:20|4651.41|4651.41|4651.43|4651.43|4651.43|4651.43|4651.19|4651.19|0
1606484250000|2020-11-27 13:37:30|4651.14|4651.14|4651.12|4651.12|4651.14|4651.14|4651.12|4651.12|0
1606484260000|2020-11-27 13:37:40|4650.88|4650.88|4649.91|4649.91|4650.88|4650.88|4649.66|4649.66|0
1606484280000|2020-11-27 13:38:00|4649.03|4649.03|4650.78|4650.78|4650.78|4650.78|4649.03|4649.03|0
1606484290000|2020-11-27 13:38:10|4650.54|4650.54|4650.54|4650.54|4650.54|4650.54|4650.54|4650.54|0
1606484310000|2020-11-27 13:38:30|4650.24|4650.24|4650.24|4650.24|4650.24|4650.24|4650.24|4650.24|0
1606484320000|2020-11-27 13:38:40|4649.95|4649.95|4650.24|4650.24|4650.24|4650.24|4649.95|4649.95|0
1606484340000|2020-11-27 13:39:00|4650.03|4650.03|4650|4650|4650.03|4650.03|4649.78|4649.78|0
1606484350000|2020-11-27 13:39:10|4650.46|4650.46|4649.51|4649.51|4650.46|4650.46|4649.51|4649.51|0
1606484360000|2020-11-27 13:39:20|4649.5|4649.5|4649.25|4649.25|4649.5|4649.5|4649.25|4649.25|0
1606484370000|2020-11-27 13:39:30|4648.55|4648.55|4648.26|4648.26|4648.55|4648.55|4648.26|4648.26|0
1606484380000|2020-11-27 13:39:40|4646.8|4646.8|4644.82|4644.82|4646.8|4646.8|4644.82|4644.82|0
1606484390000|2020-11-27 13:39:50|4644.79|4644.79|4646.27|4646.27|4646.27|4646.27|4644.49|4644.49|0
1606484400000|2020-11-27 13:40:00|4646.03|4646.03|4646.03|4646.03|4646.03|4646.03|4646.03|4646.03|0
1606484420000|2020-11-27 13:40:20|4647.27|4647.27|4648.44|4648.44|4648.44|4648.44|4647.27|4647.27|0
1606484430000|2020-11-27 13:40:30|4648.88|4648.88|4648.66|4648.66|4648.88|4648.88|4648.66|4648.66|0
1606484470000|2020-11-27 13:41:10|4648.07|4648.07|4649.14|4649.14|4649.14|4649.14|4648.07|4648.07|0
1606484480000|2020-11-27 13:41:20|4649.16|4649.16|4649.16|4649.16|4649.16|4649.16|4649.16|4649.16|0
1606484490000|2020-11-27 13:41:30|4649.45|4649.45|4649.16|4649.16|4649.45|4649.45|4649.16|4649.16|0
1606484500000|2020-11-27 13:41:40|4648.92|4648.92|4649.42|4649.42|4649.42|4649.42|4648.92|4648.92|0
1606484510000|2020-11-27 13:41:50|4649.13|4649.13|4649.13|4649.13|4649.13|4649.13|4649.13|4649.13|0
1606484520000|2020-11-27 13:42:00|4648.89|4648.89|4648.89|4648.89|4648.89|4648.89|4648.89|4648.89|0
1606484530000|2020-11-27 13:42:10|4648.6|4648.6|4648.6|4648.6|4648.6|4648.6|4648.6|4648.6|0
1606484540000|2020-11-27 13:42:20|4648.56|4648.56|4648.55|4648.55|4648.56|4648.56|4648.55|4648.55|0
1606484560000|2020-11-27 13:42:40|4648.25|4648.25|4647.33|4647.33|4648.25|4648.25|4647.33|4647.33|0
1606484570000|2020-11-27 13:42:50|4646.74|4646.74|4646.74|4646.74|4646.74|4646.74|4646.74|4646.74|0
1606484580000|2020-11-27 13:43:00|4646.52|4646.52|4646.04|4646.04|4646.52|4646.52|4646.04|4646.04|0
1606484590000|2020-11-27 13:43:10|4645.6|4645.6|4645.6|4645.6|4645.6|4645.6|4645.6|4645.6|0
1606484610000|2020-11-27 13:43:30|4645.89|4645.89|4645.89|4645.89|4645.89|4645.89|4645.89|4645.89|0
1606484620000|2020-11-27 13:43:40|4645.65|4645.65|4645.65|4645.65|4645.65|4645.65|4645.65|4645.65|0
1606484630000|2020-11-27 13:43:50|4645.63|4645.63|4645.63|4645.63|4645.63|4645.63|4645.63|4645.63|0
1606484640000|2020-11-27 13:44:00|4645.85|4645.85|4645.85|4645.85|4645.85|4645.85|4645.85|4645.85|0
1606484650000|2020-11-27 13:44:10|4646.44|4646.44|4646.92|4646.92|4646.92|4646.92|4646.44|4646.44|0
1606484670000|2020-11-27 13:44:30|4647.14|4647.14|4646.94|4646.94|4648.47|4648.47|4646.94|4646.94|0
1606484680000|2020-11-27 13:44:40|4646.69|4646.69|4646.69|4646.69|4646.69|4646.69|4646.69|4646.69|0
1606484690000|2020-11-27 13:44:50|4647.15|4647.15|4647.74|4647.74|4647.74|4647.74|4647.15|4647.15|0
1606484700000|2020-11-27 13:45:00|4647.45|4647.45|4647.45|4647.45|4647.45|4647.45|4647.45|4647.45|0
1606484710000|2020-11-27 13:45:10|4647.01|4647.01|4647.01|4647.01|4647.01|4647.01|4647.01|4647.01|0
1606484730000|2020-11-27 13:45:30|4646.77|4646.77|4646.55|4646.55|4646.77|4646.77|4646.55|4646.55|0
1606484740000|2020-11-27 13:45:40|4646.3|4646.3|4646.3|4646.3|4646.3|4646.3|4646.3|4646.3|0
1606484750000|2020-11-27 13:45:50|4646.55|4646.55|4646.55|4646.55|4646.55|4646.55|4646.55|4646.55|0
1606484760000|2020-11-27 13:46:00|4646.79|4646.79|4646.79|4646.79|4646.79|4646.79|4646.79|4646.79|0
1606484790000|2020-11-27 13:46:30|4646.5|4646.5|4645.99|4645.99|4646.5|4646.5|4645.96|4645.96|0
1606484800000|2020-11-27 13:46:40|4646.23|4646.23|4646.48|4646.48|4646.48|4646.48|4646.23|4646.23|0
1606484820000|2020-11-27 13:47:00|4646.18|4646.18|4646.18|4646.18|4646.18|4646.18|4646.18|4646.18|0
1606484830000|2020-11-27 13:47:10|4645.89|4645.89|4645.38|4645.38|4645.89|4645.89|4644.89|4644.89|0
1606484840000|2020-11-27 13:47:20|4645.67|4645.67|4645.69|4645.69|4645.69|4645.69|4645.67|4645.67|0
1606484850000|2020-11-27 13:47:30|4645.66|4645.66|4645.42|4645.42|4645.66|4645.66|4645.42|4645.42|0
1606484860000|2020-11-27 13:47:40|4645.66|4645.66|4645.15|4645.15|4645.66|4645.66|4645.15|4645.15|0
1606484870000|2020-11-27 13:47:50|4644.91|4644.91|4644.91|4644.91|4644.91|4644.91|4644.91|4644.91|0
1606484880000|2020-11-27 13:48:00|4644.66|4644.66|4645.13|4645.13|4645.37|4645.37|4644.66|4644.66|0
1606484890000|2020-11-27 13:48:10|4644.91|4644.91|4644.66|4644.66|4644.91|4644.91|4644.66|4644.66|0
1606484900000|2020-11-27 13:48:20|4644.2|4644.2|4643.91|4643.91|4644.2|4644.2|4643.69|4643.69|0
1606484910000|2020-11-27 13:48:30|4644.2|4644.2|4644.2|4644.2|4644.2|4644.2|4644.2|4644.2|0
1606484920000|2020-11-27 13:48:40|4643.91|4643.91|4642.71|4642.71|4643.91|4643.91|4642.71|4642.71|0
1606484940000|2020-11-27 13:49:00|4642.66|4642.66|4640.7|4640.7|4642.66|4642.66|4640.7|4640.7|0
1606484950000|2020-11-27 13:49:10|4640.45|4640.45|4640.22|4640.22|4640.45|4640.45|4639.92|4639.92|0
1606484960000|2020-11-27 13:49:20|4640.46|4640.46|4640.46|4640.46|4640.75|4640.75|4640.46|4640.46|0
1606484970000|2020-11-27 13:49:30|4640.44|4640.44|4640.49|4640.49|4640.73|4640.73|4640.44|4640.44|0
1606484980000|2020-11-27 13:49:40|4641.07|4641.07|4642|4642|4642|4642|4641.07|4641.07|0
1606484990000|2020-11-27 13:49:50|4642.29|4642.29|4642.29|4642.29|4642.29|4642.29|4642.29|4642.29|0
1606485000000|2020-11-27 13:50:00|4642.51|4642.51|4642.97|4642.97|4642.97|4642.97|4642.51|4642.51|0
1606485010000|2020-11-27 13:50:10|4643.21|4643.21|4641.97|4641.97|4643.21|4643.21|4641.97|4641.97|0
1606485020000|2020-11-27 13:50:20|4641.75|4641.75|4642.43|4642.43|4642.43|4642.43|4641.75|4641.75|0
1606485050000|2020-11-27 13:50:50|4642.65|4642.65|4643.24|4643.24|4643.24|4643.24|4642.65|4642.65|0
1606485060000|2020-11-27 13:51:00|4643.02|4643.02|4643.02|4643.02|4643.02|4643.02|4643.02|4643.02|0
1606485070000|2020-11-27 13:51:10|4642.73|4642.73|4642.73|4642.73|4642.73|4642.73|4642.73|4642.73|0
1606485080000|2020-11-27 13:51:20|4642.27|4642.27|4641.17|4641.17|4642.27|4642.27|4641.17|4641.17|0
1606485090000|2020-11-27 13:51:30|4640.68|4640.68|4640.68|4640.68|4640.68|4640.68|4640.68|4640.68|0
1606485100000|2020-11-27 13:51:40|4640.39|4640.39|4640.39|4640.39|4640.39|4640.39|4640.39|4640.39|0
1606485110000|2020-11-27 13:51:50|4640.68|4640.68|4640.68|4640.68|4640.68|4640.68|4640.68|4640.68|0
1606485120000|2020-11-27 13:52:00|4640.39|4640.39|4640.42|4640.42|4640.42|4640.42|4640.39|4640.39|0
1606485130000|2020-11-27 13:52:10|4640.39|4640.39|4640.66|4640.66|4640.68|4640.68|4640.39|4640.39|0
1606485160000|2020-11-27 13:52:40|4640.95|4640.95|4641.41|4641.41|4641.41|4641.41|4640.95|4640.95|0
1606485170000|2020-11-27 13:52:50|4641.71|4641.71|4640.83|4640.83|4641.71|4641.71|4640.83|4640.83|0
1606485180000|2020-11-27 13:53:00|4640.9|4640.9|4641.2|4641.2|4641.2|4641.2|4640.9|4640.9|0
1606485200000|2020-11-27 13:53:20|4641.25|4641.25|4640.93|4640.93|4641.25|4641.25|4640.93|4640.93|0
1606485210000|2020-11-27 13:53:30|4640.71|4640.71|4639.71|4639.71|4640.71|4640.71|4639.71|4639.71|0
1606485230000|2020-11-27 13:53:50|4640.3|4640.3|4642.81|4642.81|4642.81|4642.81|4640.3|4640.3|0
1606485260000|2020-11-27 13:54:20|4642.22|4642.22|4642.22|4642.22|4642.22|4642.22|4642.22|4642.22|0
1606485270000|2020-11-27 13:54:30|4642|4642|4641.64|4641.64|4642|4642|4641.64|4641.64|0
1606485280000|2020-11-27 13:54:40|4641.16|4641.16|4641.86|4641.86|4641.86|4641.86|4641.16|4641.16|0
1606485290000|2020-11-27 13:54:50|4642.54|4642.54|4643.72|4643.72|4643.72|4643.72|4642.54|4642.54|0
1606485300000|2020-11-27 13:55:00|4643.74|4643.74|4643.72|4643.72|4643.74|4643.74|4643.72|4643.72|0
1606485320000|2020-11-27 13:55:20|4645.57|4645.57|4645.57|4645.57|4645.57|4645.57|4645.57|4645.57|0
1606485330000|2020-11-27 13:55:30|4646.18|4646.18|4646.42|4646.42|4646.42|4646.42|4646.18|4646.18|0
1606485340000|2020-11-27 13:55:40|4646.18|4646.18|4646.4|4646.4|4646.4|4646.4|4646.18|4646.18|0
1606485350000|2020-11-27 13:55:50|4646.64|4646.64|4646.64|4646.64|4646.64|4646.64|4646.64|4646.64|0
1606485360000|2020-11-27 13:56:00|4646.93|4646.93|4648.71|4648.71|4648.71|4648.71|4646.93|4646.93|0
1606485370000|2020-11-27 13:56:10|4648.42|4648.42|4648.86|4648.86|4648.86|4648.86|4648.18|4648.18|0
1606485380000|2020-11-27 13:56:20|4649.08|4649.08|4649.08|4649.08|4649.08|4649.08|4649.08|4649.08|0
1606485400000|2020-11-27 13:56:40|4648.86|4648.86|4648.86|4648.86|4648.86|4648.86|4648.86|4648.86|0
1606485410000|2020-11-27 13:56:50|4648.61|4648.61|4647.93|4647.93|4648.61|4648.61|4647.93|4647.93|0
1606485420000|2020-11-27 13:57:00|4647.95|4647.95|4648.05|4648.05|4648.05|4648.05|4647.95|4647.95|0
1606485430000|2020-11-27 13:57:10|4647.47|4647.47|4646.67|4646.67|4647.5|4647.5|4646.67|4646.67|0
1606485450000|2020-11-27 13:57:30|4646.09|4646.09|4645.21|4645.21|4646.09|4646.09|4645.21|4645.21|0
1606485460000|2020-11-27 13:57:40|4645.5|4645.5|4645.8|4645.8|4645.8|4645.8|4645.5|4645.5|0
1606485470000|2020-11-27 13:57:50|4645.21|4645.21|4645.21|4645.21|4645.21|4645.21|4645.21|4645.21|0
1606485480000|2020-11-27 13:58:00|4644.92|4644.92|4644.26|4644.26|4644.92|4644.92|4644.26|4644.26|0
1606485490000|2020-11-27 13:58:10|4644.55|4644.55|4643.97|4643.97|4644.55|4644.55|4643.97|4643.97|0
1606485500000|2020-11-27 13:58:20|4644|4644|4643.71|4643.71|4644|4644|4643.71|4643.71|0
1606485510000|2020-11-27 13:58:30|4642.55|4642.55|4642.47|4642.47|4642.77|4642.77|4642.31|4642.31|0
1606485520000|2020-11-27 13:58:40|4642.72|4642.72|4642.5|4642.5|4642.72|4642.72|4642.5|4642.5|0
1606485530000|2020-11-27 13:58:50|4642.94|4642.94|4643.64|4643.64|4643.64|4643.64|4642.94|4642.94|0
1606485540000|2020-11-27 13:59:00|4643.93|4643.93|4643.69|4643.69|4643.93|4643.93|4643.69|4643.69|0
1606485550000|2020-11-27 13:59:10|4643.93|4643.93|4642.86|4642.86|4643.93|4643.93|4642.86|4642.86|0
1606485560000|2020-11-27 13:59:20|4642.42|4642.42|4642.13|4642.13|4642.42|4642.42|4642.13|4642.13|0
1606485570000|2020-11-27 13:59:30|4641.91|4641.91|4642.2|4642.2|4642.2|4642.2|4641.91|4641.91|0
1606485580000|2020-11-27 13:59:40|4641.99|4641.99|4641.99|4641.99|4641.99|4641.99|4641.99|4641.99|0
1606485590000|2020-11-27 13:59:50|4641.69|4641.69|4641.69|4641.69|4641.69|4641.69|4641.69|4641.69|0
1606485600000|2020-11-27 14:00:00|4640.24|4640.24|4640.24|4640.24|4640.24|4640.24|4640.24|4640.24|0
1606485610000|2020-11-27 14:00:10|4640|4640|4639.34|4639.34|4640|4640|4639.05|4639.05|0
1606485620000|2020-11-27 14:00:20|4639.63|4639.63|4640.63|4640.63|4640.63|4640.63|4639.63|4639.63|0
1606485630000|2020-11-27 14:00:30|4640.34|4640.34|4640.34|4640.34|4640.34|4640.34|4640.34|4640.34|0
1606485640000|2020-11-27 14:00:40|4640.09|4640.09|4640.09|4640.09|4640.09|4640.09|4640.09|4640.09|0
1606485650000|2020-11-27 14:00:50|4639.87|4639.87|4639.87|4639.87|4639.87|4639.87|4639.87|4639.87|0
1606485670000|2020-11-27 14:01:10|4639.29|4639.29|4638.95|4638.95|4639.29|4639.29|4638.95|4638.95|0
1606485680000|2020-11-27 14:01:20|4639.24|4639.24|4638.22|4638.22|4639.24|4639.24|4637.93|4637.93|0
1606485690000|2020-11-27 14:01:30|4638.24|4638.24|4638.48|4638.48|4638.48|4638.48|4638.24|4638.24|0
1606485700000|2020-11-27 14:01:40|4638.19|4638.19|4639.69|4639.69|4639.69|4639.69|4638.19|4638.19|0
1606485720000|2020-11-27 14:02:00|4639.4|4639.4|4639.4|4639.4|4639.4|4639.4|4639.4|4639.4|0
1606485730000|2020-11-27 14:02:10|4639.18|4639.18|4639.18|4639.18|4639.18|4639.18|4639.18|4639.18|0
1606485750000|2020-11-27 14:02:30|4639.42|4639.42|4640.23|4640.23|4640.23|4640.23|4639.42|4639.42|0
1606485760000|2020-11-27 14:02:40|4639.99|4639.99|4639.99|4639.99|4639.99|4639.99|4639.99|4639.99|0
1606485770000|2020-11-27 14:02:50|4639.66|4639.66|4639.66|4639.66|4639.66|4639.66|4639.66|4639.66|0
1606485780000|2020-11-27 14:03:00|4639.88|4639.88|4639.99|4639.99|4640.24|4640.24|4639.88|4639.88|0
1606485790000|2020-11-27 14:03:10|4640.29|4640.29|4641.28|4641.28|4641.28|4641.28|4640.29|4640.29|0
1606485830000|2020-11-27 14:03:50|4641.5|4641.5|4641.99|4641.99|4641.99|4641.99|4641.5|4641.5|0
1606485840000|2020-11-27 14:04:00|4641.74|4641.74|4641.39|4641.39|4641.74|4641.74|4641.28|4641.28|0
1606485860000|2020-11-27 14:04:20|4641.74|4641.74|4643.5|4643.5|4643.79|4643.79|4641.74|4641.74|0
1606485880000|2020-11-27 14:04:40|4643.71|4643.71|4643.71|4643.71|4643.71|4643.71|4643.71|4643.71|0
1606485890000|2020-11-27 14:04:50|4643.5|4643.5|4643.79|4643.79|4643.79|4643.79|4643.5|4643.5|0
1606485910000|2020-11-27 14:05:10|4644.47|4644.47|4644.47|4644.47|4644.47|4644.47|4644.47|4644.47|0
1606485920000|2020-11-27 14:05:20|4644.76|4644.76|4643.71|4643.71|4644.76|4644.76|4643.71|4643.71|0
1606485940000|2020-11-27 14:05:40|4643.01|4643.01|4642.72|4642.72|4643.01|4643.01|4642.72|4642.72|0
1606485950000|2020-11-27 14:05:50|4642.42|4642.42|4642.21|4642.21|4642.42|4642.42|4642.21|4642.21|0
1606485960000|2020-11-27 14:06:00|4641.91|4641.91|4641.9|4641.9|4641.91|4641.91|4641.88|4641.88|0
1606485970000|2020-11-27 14:06:10|4641.41|4641.41|4640.97|4640.97|4641.41|4641.41|4640.97|4640.97|0
1606485980000|2020-11-27 14:06:20|4640.73|4640.73|4641.19|4641.19|4641.19|4641.19|4640.73|4640.73|0
1606485990000|2020-11-27 14:06:30|4640.97|4640.97|4641.08|4641.08|4641.08|4641.08|4640.97|4640.97|0
1606486000000|2020-11-27 14:06:40|4641.38|4641.38|4641.38|4641.38|4641.48|4641.48|4641.38|4641.38|0
1606486020000|2020-11-27 14:07:00|4641.48|4641.48|4641.38|4641.38|4641.48|4641.48|4641.38|4641.38|0
1606486030000|2020-11-27 14:07:10|4641.08|4641.08|4641.19|4641.19|4641.19|4641.19|4641.08|4641.08|0
1606486040000|2020-11-27 14:07:20|4640.41|4640.41|4641.36|4641.36|4641.36|4641.36|4640.3|4640.3|0
1606486050000|2020-11-27 14:07:30|4641.14|4641.14|4641.14|4641.14|4641.14|4641.14|4641.14|4641.14|0
1606486060000|2020-11-27 14:07:40|4640.9|4640.9|4640.9|4640.9|4640.9|4640.9|4640.9|4640.9|0
1606486070000|2020-11-27 14:07:50|4641.19|4641.19|4641.43|4641.43|4641.65|4641.65|4641.19|4641.19|0
1606486090000|2020-11-27 14:08:10|4641.19|4641.19|4641.95|4641.95|4641.95|4641.95|4641.19|4641.19|0
1606486100000|2020-11-27 14:08:20|4642.41|4642.41|4642.7|4642.7|4642.99|4642.99|4642.41|4642.41|0
1606486110000|2020-11-27 14:08:30|4642.99|4642.99|4643.46|4643.46|4643.46|4643.46|4642.99|4642.99|0
1606486120000|2020-11-27 14:08:40|4643.7|4643.7|4644.58|4644.58|4644.58|4644.58|4643.7|4643.7|0
1606486130000|2020-11-27 14:08:50|4645.04|4645.04|4645.04|4645.04|4645.04|4645.04|4645.04|4645.04|0
1606486140000|2020-11-27 14:09:00|4643.99|4643.99|4643.53|4643.53|4643.99|4643.99|4643.53|4643.53|0
1606486150000|2020-11-27 14:09:10|4643.24|4643.24|4644.87|4644.87|4644.87|4644.87|4643.24|4643.24|0
1606486160000|2020-11-27 14:09:20|4644.9|4644.9|4644.89|4644.89|4644.9|4644.9|4644.89|4644.89|0
1606486170000|2020-11-27 14:09:30|4644.92|4644.92|4644.7|4644.7|4644.92|4644.92|4644.7|4644.7|0
1606486180000|2020-11-27 14:09:40|4643.89|4643.89|4643.41|4643.41|4643.89|4643.89|4643.11|4643.11|0
1606486190000|2020-11-27 14:09:50|4643.43|4643.43|4643.42|4643.42|4643.43|4643.43|4643.42|4643.42|0
1606486200000|2020-11-27 14:10:00|4643.64|4643.64|4644.47|4644.47|4644.47|4644.47|4643.64|4643.64|0
1606486210000|2020-11-27 14:10:10|4645.2|4645.2|4645.42|4645.42|4645.42|4645.42|4645.2|4645.2|0
1606486220000|2020-11-27 14:10:20|4646|4646|4644.76|4644.76|4646.59|4646.59|4644.76|4644.76|0
1606486240000|2020-11-27 14:10:40|4644.52|4644.52|4644.3|4644.3|4644.52|4644.52|4644.3|4644.3|0
1606486250000|2020-11-27 14:10:50|4644.59|4644.59|4644.59|4644.59|4644.59|4644.59|4644.3|4644.3|0
1606486260000|2020-11-27 14:11:00|4644.3|4644.3|4643.55|4643.55|4644.3|4644.3|4643.55|4643.55|0
1606486280000|2020-11-27 14:11:20|4643.51|4643.51|4643.51|4643.51|4643.51|4643.51|4643.51|4643.51|0
1606486290000|2020-11-27 14:11:30|4643.8|4643.8|4642.97|4642.97|4643.8|4643.8|4642.97|4642.97|0
1606486310000|2020-11-27 14:11:50|4642.68|4642.68|4642.68|4642.68|4642.68|4642.68|4642.46|4642.46|0
1606486340000|2020-11-27 14:12:20|4642.92|4642.92|4642.52|4642.52|4642.92|4642.92|4642.52|4642.52|0
1606486350000|2020-11-27 14:12:30|4642.41|4642.41|4642.01|4642.01|4642.41|4642.41|4641.92|4641.92|0
1606486360000|2020-11-27 14:12:40|4642.25|4642.25|4641.96|4641.96|4642.25|4642.25|4641.96|4641.96|0
1606486370000|2020-11-27 14:12:50|4641.72|4641.72|4641.72|4641.72|4641.72|4641.72|4641.72|4641.72|0
1606486380000|2020-11-27 14:13:00|4641.61|4641.61|4641.9|4641.9|4641.9|4641.9|4641.61|4641.61|0
1606486390000|2020-11-27 14:13:10|4642.14|4642.14|4642.11|4642.11|4642.14|4642.14|4642.11|4642.11|0
1606486400000|2020-11-27 14:13:20|4641.87|4641.87|4642.11|4642.11|4642.11|4642.11|4641.87|4641.87|0
1606486410000|2020-11-27 14:13:30|4642.4|4642.4|4642.4|4642.4|4642.4|4642.4|4642.4|4642.4|0
1606486440000|2020-11-27 14:14:00|4642.11|4642.11|4642.11|4642.11|4642.11|4642.11|4642.11|4642.11|0
1606486460000|2020-11-27 14:14:20|4641.87|4641.87|4641.54|4641.54|4641.87|4641.87|4641.54|4641.54|0
1606486470000|2020-11-27 14:14:30|4641.24|4641.24|4641.54|4641.54|4641.54|4641.54|4641.24|4641.24|0
1606486480000|2020-11-27 14:14:40|4641.24|4641.24|4641.68|4641.68|4641.68|4641.68|4641.24|4641.24|0
1606486490000|2020-11-27 14:14:50|4641.92|4641.92|4642.14|4642.14|4642.14|4642.14|4641.92|4641.92|0
1606486500000|2020-11-27 14:15:00|4641.85|4641.85|4641.56|4641.56|4641.85|4641.85|4641.56|4641.56|0
1606486510000|2020-11-27 14:15:10|4641.85|4641.85|4641.34|4641.34|4641.85|4641.85|4641.34|4641.34|0
1606486530000|2020-11-27 14:15:30|4640.85|4640.85|4641.26|4641.26|4641.37|4641.37|4640.85|4640.85|0
1606486540000|2020-11-27 14:15:40|4640.96|4640.96|4641|4641|4641|4641|4640.43|4640.43|0
1606486550000|2020-11-27 14:15:50|4641.02|4641.02|4640.12|4640.12|4641.02|4641.02|4640.12|4640.12|0
1606486560000|2020-11-27 14:16:00|4640.34|4640.34|4640.34|4640.34|4640.34|4640.34|4640.12|4640.12|0
1606486570000|2020-11-27 14:16:10|4640.12|4640.12|4640.12|4640.12|4640.34|4640.34|4640.12|4640.12|0
1606486580000|2020-11-27 14:16:20|4639.88|4639.88|4640.58|4640.58|4640.8|4640.8|4639.88|4639.88|0
1606486590000|2020-11-27 14:16:30|4640.62|4640.62|4641.11|4641.11|4641.11|4641.11|4640.62|4640.62|0
1606486600000|2020-11-27 14:16:40|4641.09|4641.09|4641.08|4641.08|4641.09|4641.09|4641.08|4641.08|0
1606486610000|2020-11-27 14:16:50|4641.05|4641.05|4640.34|4640.34|4641.05|4641.05|4640.34|4640.34|0
1606486620000|2020-11-27 14:17:00|4640.45|4640.45|4639.39|4639.39|4640.45|4640.45|4639.39|4639.39|0
1606486630000|2020-11-27 14:17:10|4639.61|4639.61|4638.91|4638.91|4639.61|4639.61|4638.91|4638.91|0
1606486640000|2020-11-27 14:17:20|4639.2|4639.2|4639.54|4639.54|4639.54|4639.54|4639.2|4639.2|0
1606486650000|2020-11-27 14:17:30|4639.53|4639.53|4639.85|4639.85|4639.98|4639.98|4639.52|4639.52|0
1606486660000|2020-11-27 14:17:40|4639.55|4639.55|4639.55|4639.55|4639.55|4639.55|4639.31|4639.31|0
1606486670000|2020-11-27 14:17:50|4639.85|4639.85|4639.25|4639.25|4639.85|4639.85|4639.25|4639.25|0
1606486690000|2020-11-27 14:18:10|4639.5|4639.5|4639.5|4639.5|4639.5|4639.5|4639.5|4639.5|0
1606486700000|2020-11-27 14:18:20|4639.2|4639.2|4639.2|4639.2|4639.2|4639.2|4639.2|4639.2|0
1606486710000|2020-11-27 14:18:30|4639.5|4639.5|4641.02|4641.02|4641.24|4641.24|4639.5|4639.5|0
1606486720000|2020-11-27 14:18:40|4640.78|4640.78|4640.19|4640.19|4640.89|4640.89|4640.19|4640.19|0
1606486730000|2020-11-27 14:18:50|4639.71|4639.71|4639.27|4639.27|4639.71|4639.71|4638.9|4638.9|0
1606486740000|2020-11-27 14:19:00|4639.57|4639.57|4639.57|4639.57|4639.57|4639.57|4639.57|4639.57|0
1606486750000|2020-11-27 14:19:10|4639.86|4639.86|4639.83|4639.83|4639.86|4639.86|4639.83|4639.83|0
1606486760000|2020-11-27 14:19:20|4639.81|4639.81|4639.87|4639.87|4640.05|4640.05|4639.76|4639.76|0
1606486770000|2020-11-27 14:19:30|4639.9|4639.9|4640.9|4640.9|4641.12|4641.12|4639.9|4639.9|0
1606486780000|2020-11-27 14:19:40|4641.19|4641.19|4641.19|4641.19|4641.49|4641.49|4641.19|4641.19|0
1606486790000|2020-11-27 14:19:50|4640.79|4640.79|4640.79|4640.79|4640.79|4640.79|4640.79|4640.79|0
1606486800000|2020-11-27 14:20:00|4640.06|4640.06|4641.04|4641.04|4641.04|4641.04|4639.95|4639.95|0
1606486810000|2020-11-27 14:20:10|4641.33|4641.33|4641.04|4641.04|4641.33|4641.33|4641.04|4641.04|0
1606486820000|2020-11-27 14:20:20|4641.07|4641.07|4641.07|4641.07|4641.07|4641.07|4641.07|4641.07|0
1606486830000|2020-11-27 14:20:30|4641.31|4641.31|4642.12|4642.12|4642.12|4642.12|4641.31|4641.31|0
1606486840000|2020-11-27 14:20:40|4641.83|4641.83|4641.53|4641.53|4641.83|4641.83|4641.53|4641.53|0
1606486850000|2020-11-27 14:20:50|4641.31|4641.31|4641.31|4641.31|4641.31|4641.31|4641.31|4641.31|0
1606486860000|2020-11-27 14:21:00|4641.07|4641.07|4641.32|4641.32|4641.32|4641.32|4640.67|4640.67|0
1606486890000|2020-11-27 14:21:30|4641.9|4641.9|4641.94|4641.94|4641.94|4641.94|4641.9|4641.9|0
1606486900000|2020-11-27 14:21:40|4641.65|4641.65|4640.53|4640.53|4641.65|4641.65|4640.29|4640.29|0
1606486910000|2020-11-27 14:21:50|4640.5|4640.5|4640.5|4640.5|4640.5|4640.5|4640.5|4640.5|0
1606486920000|2020-11-27 14:22:00|4639.92|4639.92|4639.92|4639.92|4639.92|4639.92|4639.92|4639.92|0
1606486930000|2020-11-27 14:22:10|4640.38|4640.38|4640.68|4640.68|4640.68|4640.68|4640.38|4640.38|0
1606486950000|2020-11-27 14:22:30|4640.09|4640.09|4640.68|4640.68|4640.68|4640.68|4640.09|4640.09|0
1606486960000|2020-11-27 14:22:40|4640.92|4640.92|4640.92|4640.92|4640.92|4640.92|4640.92|4640.92|0
1606486970000|2020-11-27 14:22:50|4640.88|4640.88|4640.58|4640.58|4640.88|4640.88|4640.58|4640.58|0
1606486980000|2020-11-27 14:23:00|4640.57|4640.57|4640.87|4640.87|4640.87|4640.87|4640.28|4640.28|0
1606486990000|2020-11-27 14:23:10|4640.57|4640.57|4640.11|4640.11|4640.57|4640.57|4639.87|4639.87|0
1606487000000|2020-11-27 14:23:20|4639.89|4639.89|4639.89|4639.89|4639.89|4639.89|4639.89|4639.89|0
1606487010000|2020-11-27 14:23:30|4640.33|4640.33|4640.33|4640.33|4640.33|4640.33|4640.33|4640.33|0
1606487020000|2020-11-27 14:23:40|4640.29|4640.29|4640.29|4640.29|4640.29|4640.29|4640.29|4640.29|0
1606487030000|2020-11-27 14:23:50|4640.05|4640.05|4640.05|4640.05|4640.05|4640.05|4640.05|4640.05|0
1606487040000|2020-11-27 14:24:00|4639.83|4639.83|4639.59|4639.59|4639.83|4639.83|4639.54|4639.54|0
1606487060000|2020-11-27 14:24:20|4639.63|4639.63|4639.38|4639.38|4639.63|4639.63|4639.38|4639.38|0
1606487070000|2020-11-27 14:24:30|4639.09|4639.09|4639.09|4639.09|4639.09|4639.09|4638.98|4638.98|0
1606487080000|2020-11-27 14:24:40|4639.38|4639.38|4639.37|4639.37|4639.38|4639.38|4639.37|4639.37|0
1606487090000|2020-11-27 14:24:50|4639.59|4639.59|4639.59|4639.59|4639.59|4639.59|4639.59|4639.59|0
1606487100000|2020-11-27 14:25:00|4639.83|4639.83|4639.08|4639.08|4639.83|4639.83|4639.08|4639.08|0
1606487110000|2020-11-27 14:25:10|4639.01|4639.01|4639.79|4639.79|4639.79|4639.79|4639.01|4639.01|0
1606487120000|2020-11-27 14:25:20|4639.5|4639.5|4639.5|4639.5|4639.79|4639.79|4639.5|4639.5|0
1606487130000|2020-11-27 14:25:30|4639.72|4639.72|4639.72|4639.72|4639.72|4639.72|4639.72|4639.72|0
1606487140000|2020-11-27 14:25:40|4639.71|4639.71|4639.42|4639.42|4639.71|4639.71|4639.18|4639.18|0
1606487150000|2020-11-27 14:25:50|4639.18|4639.18|4639.18|4639.18|4639.18|4639.18|4639.18|4639.18|0
1606487160000|2020-11-27 14:26:00|4638.88|4638.88|4641.66|4641.66|4641.95|4641.95|4638.56|4638.56|0
1606487170000|2020-11-27 14:26:10|4641.88|4641.88|4645.28|4645.28|4645.28|4645.28|4641.88|4641.88|0
1606487180000|2020-11-27 14:26:20|4645.58|4645.58|4647.18|4647.18|4647.26|4647.26|4645.58|4645.58|0
1606487190000|2020-11-27 14:26:30|4647.47|4647.47|4646.82|4646.82|4647.52|4647.52|4646.82|4646.82|0
1606487200000|2020-11-27 14:26:40|4646.6|4646.6|4647.09|4647.09|4647.09|4647.09|4646.6|4646.6|0
1606487210000|2020-11-27 14:26:50|4646.79|4646.79|4645.66|4645.66|4646.79|4646.79|4645.66|4645.66|0
1606487220000|2020-11-27 14:27:00|4645.65|4645.65|4645.22|4645.22|4645.65|4645.65|4645.22|4645.22|0
1606487230000|2020-11-27 14:27:10|4645.51|4645.51|4645.51|4645.51|4645.51|4645.51|4645.51|4645.51|0
1606487240000|2020-11-27 14:27:20|4645.29|4645.29|4644.03|4644.03|4645.29|4645.29|4643.44|4643.44|0
1606487250000|2020-11-27 14:27:30|4643.54|4643.54|4642.37|4642.37|4643.54|4643.54|4642.37|4642.37|0
1606487260000|2020-11-27 14:27:40|4642.66|4642.66|4642.66|4642.66|4642.66|4642.66|4642.66|4642.66|0
1606487270000|2020-11-27 14:27:50|4641.79|4641.79|4641.41|4641.41|4642.01|4642.01|4641.41|4641.41|0
1606487280000|2020-11-27 14:28:00|4641.7|4641.7|4642.07|4642.07|4642.31|4642.31|4641.43|4641.43|0
1606487290000|2020-11-27 14:28:10|4641.78|4641.78|4641.78|4641.78|4641.78|4641.78|4641.48|4641.48|0
1606487300000|2020-11-27 14:28:20|4641.54|4641.54|4640.88|4640.88|4641.54|4641.54|4640.86|4640.86|0
1606487310000|2020-11-27 14:28:30|4640.29|4640.29|4640.29|4640.29|4640.29|4640.29|4640.29|4640.29|0
1606487330000|2020-11-27 14:28:50|4640.3|4640.3|4640.3|4640.3|4640.3|4640.3|4640.3|4640.3|0
1606487340000|2020-11-27 14:29:00|4640.05|4640.05|4639.91|4639.91|4640.05|4640.05|4639.8|4639.8|0
1606487360000|2020-11-27 14:29:20|4640.24|4640.24|4640.28|4640.28|4640.28|4640.28|4640.24|4640.24|0
1606487370000|2020-11-27 14:29:30|4640.27|4640.27|4640.54|4640.54|4640.54|4640.54|4640.23|4640.23|0
1606487380000|2020-11-27 14:29:40|4640.43|4640.43|4640.02|4640.02|4640.43|4640.43|4640.02|4640.02|0
1606487390000|2020-11-27 14:29:50|4639.73|4639.73|4639.66|4639.66|4639.73|4639.73|4639.2|4639.2|0
1606487400000|2020-11-27 14:30:00|4639.95|4639.95|4636.94|4636.94|4639.95|4639.95|4636.21|4636.21|0
1606487410000|2020-11-27 14:30:10|4636.06|4636.06|4643.23|4643.23|4643.23|4643.23|4635.48|4635.48|0
1606487420000|2020-11-27 14:30:20|4644.1|4644.1|4645.78|4645.78|4646.14|4646.14|4643.52|4643.52|0
1606487430000|2020-11-27 14:30:30|4645.77|4645.77|4648.86|4648.86|4649.98|4649.98|4645.77|4645.77|0
1606487440000|2020-11-27 14:30:40|4649.44|4649.44|4647.67|4647.67|4649.44|4649.44|4647.52|4647.52|0
1606487450000|2020-11-27 14:30:50|4647.37|4647.37|4646.79|4646.79|4647.67|4647.67|4646.25|4646.25|0
1606487460000|2020-11-27 14:31:00|4647.08|4647.08|4645.2|4645.2|4647.08|4647.08|4644.91|4644.91|0
1606487470000|2020-11-27 14:31:10|4644.99|4644.99|4651.1|4651.1|4651.1|4651.1|4644.97|4644.97|0
1606487480000|2020-11-27 14:31:20|4652.2|4652.2|4653.81|4653.81|4653.81|4653.81|4652.2|4652.2|0
1606487490000|2020-11-27 14:31:30|4653.22|4653.22|4654.78|4654.78|4655.26|4655.26|4653.22|4653.22|0
1606487500000|2020-11-27 14:31:40|4655.07|4655.07|4656.76|4656.76|4656.76|4656.76|4655.07|4655.07|0
1606487510000|2020-11-27 14:31:50|4655.79|4655.79|4655.47|4655.47|4656.52|4656.52|4655.47|4655.47|0
1606487520000|2020-11-27 14:32:00|4655.69|4655.69|4651.72|4651.72|4655.69|4655.69|4651.65|4651.65|0
1606487530000|2020-11-27 14:32:10|4652.01|4652.01|4652.34|4652.34|4652.63|4652.63|4652.01|4652.01|0
1606487540000|2020-11-27 14:32:20|4652.1|4652.1|4653.68|4653.68|4653.68|4653.68|4651.64|4651.64|0
1606487550000|2020-11-27 14:32:30|4653.1|4653.1|4650.78|4650.78|4653.1|4653.1|4650.78|4650.78|0
1606487560000|2020-11-27 14:32:40|4649.9|4649.9|4645.48|4645.48|4649.9|4649.9|4645.48|4645.48|0
1606487570000|2020-11-27 14:32:50|4645.7|4645.7|4646.84|4646.84|4647.06|4647.06|4645.7|4645.7|0
1606487580000|2020-11-27 14:33:00|4646.62|4646.62|4645.18|4645.18|4646.62|4646.62|4644.97|4644.97|0
1606487590000|2020-11-27 14:33:10|4644.7|4644.7|4643.34|4643.34|4644.9|4644.9|4643.34|4643.34|0
1606487600000|2020-11-27 14:33:20|4642.75|4642.75|4643.73|4643.73|4644.26|4644.26|4642.75|4642.75|0
1606487610000|2020-11-27 14:33:30|4643.29|4643.29|4643.51|4643.51|4643.51|4643.51|4642.03|4642.03|0
1606487620000|2020-11-27 14:33:40|4644.26|4644.26|4643.16|4643.16|4644.26|4644.26|4643.16|4643.16|0
1606487630000|2020-11-27 14:33:50|4643.46|4643.46|4645.24|4645.24|4645.24|4645.24|4643.43|4643.43|0
1606487640000|2020-11-27 14:34:00|4644.94|4644.94|4647.91|4647.91|4647.91|4647.91|4644.94|4644.94|0
1606487650000|2020-11-27 14:34:10|4647.62|4647.62|4648.93|4648.93|4648.93|4648.93|4647.62|4647.62|0
1606487660000|2020-11-27 14:34:20|4648.64|4648.64|4649.52|4649.52|4649.52|4649.52|4648.64|4648.64|0
1606487670000|2020-11-27 14:34:30|4650|4650|4651.05|4651.05|4651.05|4651.05|4650|4650|0
1606487680000|2020-11-27 14:34:40|4650.47|4650.47|4653.56|4653.56|4653.56|4653.56|4650.47|4650.47|0
1606487690000|2020-11-27 14:34:50|4653.55|4653.55|4655.93|4655.93|4655.93|4655.93|4653.55|4653.55|0
1606487700000|2020-11-27 14:35:00|4656.22|4656.22|4653.56|4653.56|4656.68|4656.68|4653.56|4653.56|0
1606487710000|2020-11-27 14:35:10|4653.99|4653.99|4654.9|4654.9|4654.9|4654.9|4653.77|4653.77|0
1606487720000|2020-11-27 14:35:20|4654.31|4654.31|4657.1|4657.1|4657.1|4657.1|4653.83|4653.83|0
1606487730000|2020-11-27 14:35:30|4657.69|4657.69|4659.08|4659.08|4659.08|4659.08|4657.69|4657.69|0
1606487740000|2020-11-27 14:35:40|4659.98|4659.98|4660.81|4660.81|4661.54|4661.54|4659.98|4659.98|0
1606487750000|2020-11-27 14:35:50|4661.69|4661.69|4660.3|4660.3|4661.69|4661.69|4660.3|4660.3|0
1606487760000|2020-11-27 14:36:00|4661.47|4661.47|4663.98|4663.98|4663.98|4663.98|4661.39|4661.39|0
1606487770000|2020-11-27 14:36:10|4665.64|4665.64|4666.51|4666.51|4666.51|4666.51|4665.64|4665.64|0
1606487780000|2020-11-27 14:36:20|4666.22|4666.22|4666.85|4666.85|4666.85|4666.85|4665.73|4665.73|0
1606487790000|2020-11-27 14:36:30|4667.29|4667.29|4669.38|4669.38|4669.38|4669.38|4666.7|4666.7|0
1606487800000|2020-11-27 14:36:40|4668.8|4668.8|4665.91|4665.91|4669.09|4669.09|4665.91|4665.91|0
1606487810000|2020-11-27 14:36:50|4665.61|4665.61|4669.41|4669.41|4669.41|4669.41|4665.61|4665.61|0
1606487820000|2020-11-27 14:37:00|4668.82|4668.82|4666.37|4666.37|4668.82|4668.82|4665.49|4665.49|0
1606487830000|2020-11-27 14:37:10|4666.85|4666.85|4665.51|4665.51|4667.29|4667.29|4665.22|4665.22|0
1606487840000|2020-11-27 14:37:20|4664.71|4664.71|4663.53|4663.53|4664.71|4664.71|4662.95|4662.95|0
1606487850000|2020-11-27 14:37:30|4662.95|4662.95|4663.97|4663.97|4664.26|4664.26|4662.95|4662.95|0
1606487860000|2020-11-27 14:37:40|4664.21|4664.21|4661.78|4661.78|4664.75|4664.75|4661.49|4661.49|0
1606487870000|2020-11-27 14:37:50|4661.49|4661.49|4662.59|4662.59|4662.59|4662.59|4661.49|4661.49|0
1606487880000|2020-11-27 14:38:00|4662.01|4662.01|4660.31|4660.31|4662.01|4662.01|4660.31|4660.31|0
1606487890000|2020-11-27 14:38:10|4660.52|4660.52|4661.23|4661.23|4661.23|4661.23|4660.52|4660.52|0
1606487900000|2020-11-27 14:38:20|4660.64|4660.64|4658.96|4658.96|4660.64|4660.64|4658.67|4658.67|0
1606487910000|2020-11-27 14:38:30|4659.26|4659.26|4660.23|4660.23|4660.23|4660.23|4657.75|4657.75|0
1606487920000|2020-11-27 14:38:40|4659.99|4659.99|4661.06|4661.06|4661.65|4661.65|4659.99|4659.99|0
1606487930000|2020-11-27 14:38:50|4661.07|4661.07|4663.87|4663.87|4663.87|4663.87|4661.07|4661.07|0
1606487940000|2020-11-27 14:39:00|4664.31|4664.31|4666.2|4666.2|4666.2|4666.2|4664.31|4664.31|0
1606487950000|2020-11-27 14:39:10|4666.69|4666.69|4673.09|4673.09|4673.09|4673.09|4666.69|4666.69|0
1606487960000|2020-11-27 14:39:20|4673.53|4673.53|4673.94|4673.94|4676.25|4676.25|4673.53|4673.53|0
1606487970000|2020-11-27 14:39:30|4673.65|4673.65|4673.9|4673.9|4673.91|4673.91|4673.65|4673.65|0
1606487980000|2020-11-27 14:39:40|4672.23|4672.23|4672.71|4672.71|4673.25|4673.25|4672.23|4672.23|0
1606487990000|2020-11-27 14:39:50|4673.37|4673.37|4678.7|4678.7|4678.7|4678.7|4673.37|4673.37|0
1606488000000|2020-11-27 14:40:00|4678.48|4678.48|4676.36|4676.36|4678.7|4678.7|4676.36|4676.36|0
1606488010000|2020-11-27 14:40:10|4675.56|4675.56|4674.93|4674.93|4675.56|4675.56|4674.93|4674.93|0
1606488020000|2020-11-27 14:40:20|4676.63|4676.63|4676.43|4676.43|4678.26|4678.26|4676.43|4676.43|0
1606488030000|2020-11-27 14:40:30|4675.63|4675.63|4674.66|4674.66|4675.63|4675.63|4674.66|4674.66|0
1606488040000|2020-11-27 14:40:40|4674.17|4674.17|4673.59|4673.59|4674.39|4674.39|4673.29|4673.29|0
1606488050000|2020-11-27 14:40:50|4673.88|4673.88|4673.83|4673.83|4674.66|4674.66|4673.59|4673.59|0
1606488060000|2020-11-27 14:41:00|4673.54|4673.54|4674.12|4674.12|4674.34|4674.34|4672.56|4672.56|0
1606488070000|2020-11-27 14:41:10|4673.9|4673.9|4674.17|4674.17|4674.42|4674.42|4673.61|4673.61|0
1606488080000|2020-11-27 14:41:20|4673.52|4673.52|4672.42|4672.42|4673.52|4673.52|4672.34|4672.34|0
1606488090000|2020-11-27 14:41:30|4672.64|4672.64|4668.49|4668.49|4672.64|4672.64|4668.46|4668.46|0
1606488100000|2020-11-27 14:41:40|4668.42|4668.42|4666.77|4666.77|4668.42|4668.42|4666.77|4666.77|0
1606488110000|2020-11-27 14:41:50|4666.53|4666.53|4664.55|4664.55|4667.23|4667.23|4664.55|4664.55|0
1606488120000|2020-11-27 14:42:00|4664.11|4664.11|4663.23|4663.23|4664.11|4664.11|4662.34|4662.34|0
1606488130000|2020-11-27 14:42:10|4662.94|4662.94|4665.33|4665.33|4665.33|4665.33|4662.94|4662.94|0
1606488140000|2020-11-27 14:42:20|4665.09|4665.09|4665.74|4665.74|4666.45|4666.45|4664.5|4664.5|0
1606488150000|2020-11-27 14:42:30|4664.97|4664.97|4665.5|4665.5|4665.5|4665.5|4664.19|4664.19|0
1606488160000|2020-11-27 14:42:40|4665.06|4665.06|4664.26|4664.26|4665.06|4665.06|4663.96|4663.96|0
1606488170000|2020-11-27 14:42:50|4664.48|4664.48|4667.54|4667.54|4667.81|4667.81|4664.48|4664.48|0
1606488180000|2020-11-27 14:43:00|4667.3|4667.3|4667.76|4667.76|4667.76|4667.76|4664.58|4664.58|0
1606488190000|2020-11-27 14:43:10|4667.33|4667.33|4666.14|4666.14|4667.33|4667.33|4664.82|4664.82|0
1606488200000|2020-11-27 14:43:20|4665.92|4665.92|4663.12|4663.12|4666.14|4666.14|4663.12|4663.12|0
1606488210000|2020-11-27 14:43:30|4662.63|4662.63|4661.88|4661.88|4662.63|4662.63|4660.59|4660.59|0
1606488220000|2020-11-27 14:43:40|4660.32|4660.32|4661.85|4661.85|4661.85|4661.85|4659.83|4659.83|0
1606488230000|2020-11-27 14:43:50|4661.56|4661.56|4662.5|4662.5|4662.5|4662.5|4659.74|4659.74|0
1606488240000|2020-11-27 14:44:00|4662.74|4662.74|4662.73|4662.73|4662.74|4662.74|4662.73|4662.73|0
1606488250000|2020-11-27 14:44:10|4663.02|4663.02|4666.13|4666.13|4666.13|4666.13|4663.02|4663.02|0
1606488260000|2020-11-27 14:44:20|4666.35|4666.35|4666.35|4666.35|4666.35|4666.35|4666.13|4666.13|0
1606488270000|2020-11-27 14:44:30|4665.62|4665.62|4666.38|4666.38|4666.38|4666.38|4665.62|4665.62|0
1606488280000|2020-11-27 14:44:40|4666.62|4666.62|4666.03|4666.03|4666.62|4666.62|4666.03|4666.03|0
1606488290000|2020-11-27 14:44:50|4665.6|4665.6|4664.48|4664.48|4665.6|4665.6|4663.07|4663.07|0
1606488300000|2020-11-27 14:45:00|4665.02|4665.02|4664.29|4664.29|4665.53|4665.53|4664.29|4664.29|0
1606488310000|2020-11-27 14:45:10|4664.51|4664.51|4665.24|4665.24|4665.24|4665.24|4664.43|4664.43|0
1606488320000|2020-11-27 14:45:20|4664.65|4664.65|4664.26|4664.26|4664.65|4664.65|4663.22|4663.22|0
1606488330000|2020-11-27 14:45:30|4663.8|4663.8|4663.82|4663.82|4663.82|4663.82|4663.8|4663.8|0
1606488340000|2020-11-27 14:45:40|4663.58|4663.58|4662.48|4662.48|4663.58|4663.58|4662.45|4662.45|0
1606488350000|2020-11-27 14:45:50|4662.72|4662.72|4665.08|4665.08|4665.08|4665.08|4662.72|4662.72|0
1606488360000|2020-11-27 14:46:00|4665.96|4665.96|4668.27|4668.27|4668.27|4668.27|4665.96|4665.96|0
1606488370000|2020-11-27 14:46:10|4668.71|4668.71|4667.19|4667.19|4669.22|4669.22|4666.72|4666.72|0
1606488380000|2020-11-27 14:46:20|4666.95|4666.95|4665.54|4665.54|4666.95|4666.95|4664.95|4664.95|0
1606488390000|2020-11-27 14:46:30|4664.66|4664.66|4664.29|4664.29|4664.95|4664.95|4664.29|4664.29|0
1606488400000|2020-11-27 14:46:40|4663.41|4663.41|4664.04|4664.04|4664.04|4664.04|4663.16|4663.16|0
1606488410000|2020-11-27 14:46:50|4664.26|4664.26|4664.96|4664.96|4664.96|4664.96|4664.21|4664.21|0
1606488420000|2020-11-27 14:47:00|4665.18|4665.18|4666.08|4666.08|4666.08|4666.08|4664.96|4664.96|0
1606488430000|2020-11-27 14:47:10|4665.5|4665.5|4668.77|4668.77|4669.35|4669.35|4665.5|4665.5|0
1606488440000|2020-11-27 14:47:20|4668.78|4668.78|4670.24|4670.24|4671.51|4671.51|4668.78|4668.78|0
1606488450000|2020-11-27 14:47:30|4669.95|4669.95|4668.78|4668.78|4670.05|4670.05|4668.78|4668.78|0
1606488460000|2020-11-27 14:47:40|4667.91|4667.91|4665.3|4665.3|4667.91|4667.91|4665.3|4665.3|0
1606488470000|2020-11-27 14:47:50|4665.01|4665.01|4665.93|4665.93|4665.93|4665.93|4665.01|4665.01|0
1606488480000|2020-11-27 14:48:00|4665.72|4665.72|4665.26|4665.26|4665.72|4665.72|4664.79|4664.79|0
1606488490000|2020-11-27 14:48:10|4664.78|4664.78|4664.17|4664.17|4664.78|4664.78|4663.88|4663.88|0
1606488500000|2020-11-27 14:48:20|4663.37|4663.37|4661.15|4661.15|4663.37|4663.37|4661.15|4661.15|0
1606488510000|2020-11-27 14:48:30|4660.42|4660.42|4660.06|4660.06|4660.72|4660.72|4660.06|4660.06|0
1606488520000|2020-11-27 14:48:40|4659.4|4659.4|4659.1|4659.1|4659.4|4659.4|4659.1|4659.1|0
1606488530000|2020-11-27 14:48:50|4658.35|4658.35|4656.85|4656.85|4658.35|4658.35|4656.85|4656.85|0
1606488540000|2020-11-27 14:49:00|4657.07|4657.07|4659.63|4659.63|4659.63|4659.63|4657.07|4657.07|0
1606488550000|2020-11-27 14:49:10|4659.04|4659.04|4659.05|4659.05|4659.28|4659.28|4659.04|4659.04|0
1606488560000|2020-11-27 14:49:20|4659.49|4659.49|4659.49|4659.49|4659.49|4659.49|4659.49|4659.49|0
1606488570000|2020-11-27 14:49:30|4660.32|4660.32|4663.03|4663.03|4663.03|4663.03|4660.32|4660.32|0
1606488580000|2020-11-27 14:49:40|4663.25|4663.25|4663.08|4663.08|4663.25|4663.25|4662.79|4662.79|0
1606488590000|2020-11-27 14:49:50|4663.54|4663.54|4666.12|4666.12|4666.12|4666.12|4663.54|4663.54|0
1606488600000|2020-11-27 14:50:00|4666.6|4666.6|4667.07|4667.07|4667.65|4667.65|4666.6|4666.6|0
1606488610000|2020-11-27 14:50:10|4667.36|4667.36|4669.09|4669.09|4669.09|4669.09|4667.36|4667.36|0
1606488620000|2020-11-27 14:50:20|4668.65|4668.65|4668.42|4668.42|4668.71|4668.71|4668.42|4668.42|0
1606488630000|2020-11-27 14:50:30|4668.13|4668.13|4669.08|4669.08|4669.08|4669.08|4667.15|4667.15|0
1606488640000|2020-11-27 14:50:40|4669.56|4669.56|4670.68|4670.68|4670.68|4670.68|4669.32|4669.32|0
1606488650000|2020-11-27 14:50:50|4670.1|4670.1|4669.88|4669.88|4670.1|4670.1|4669.88|4669.88|0
1606488660000|2020-11-27 14:51:00|4669.64|4669.64|4670.34|4670.34|4670.34|4670.34|4669.64|4669.64|0
1606488670000|2020-11-27 14:51:10|4670.56|4670.56|4671.83|4671.83|4671.83|4671.83|4670.32|4670.32|0
1606488680000|2020-11-27 14:51:20|4672.31|4672.31|4672.09|4672.09|4672.31|4672.31|4671.8|4671.8|0
1606488690000|2020-11-27 14:51:30|4671.51|4671.51|4672.58|4672.58|4672.58|4672.58|4670.05|4670.05|0
1606488700000|2020-11-27 14:51:40|4672.14|4672.14|4671.1|4671.1|4672.44|4672.44|4671.1|4671.1|0
1606488720000|2020-11-27 14:52:00|4670.8|4670.8|4670.36|4670.36|4670.8|4670.8|4670.36|4670.36|0
1606488730000|2020-11-27 14:52:10|4670.4|4670.4|4670.36|4670.36|4670.4|4670.4|4670.36|4670.36|0
1606488740000|2020-11-27 14:52:20|4669.41|4669.41|4666.03|4666.03|4669.41|4669.41|4666.03|4666.03|0
1606488750000|2020-11-27 14:52:30|4663.84|4663.84|4663.86|4663.86|4663.86|4663.86|4663.84|4663.84|0
1606488760000|2020-11-27 14:52:40|4665.35|4665.35|4665.59|4665.59|4666.91|4666.91|4665.15|4665.15|0
1606488770000|2020-11-27 14:52:50|4665.35|4665.35|4665.13|4665.13|4665.35|4665.35|4665.13|4665.13|0
1606488780000|2020-11-27 14:53:00|4665.12|4665.12|4664.07|4664.07|4665.12|4665.12|4663.85|4663.85|0
1606488790000|2020-11-27 14:53:10|4663.48|4663.48|4661.83|4661.83|4663.48|4663.48|4661.83|4661.83|0
1606488800000|2020-11-27 14:53:20|4662.56|4662.56|4662.1|4662.1|4662.56|4662.56|4661.81|4661.81|0
1606488810000|2020-11-27 14:53:30|4661.62|4661.62|4663.51|4663.51|4663.51|4663.51|4661.62|4661.62|0
1606488820000|2020-11-27 14:53:40|4663.8|4663.8|4664.02|4664.02|4664.02|4664.02|4663.8|4663.8|0
1606488830000|2020-11-27 14:53:50|4664.31|4664.31|4664.05|4664.05|4664.53|4664.53|4664.05|4664.05|0
1606488840000|2020-11-27 14:54:00|4664.29|4664.29|4662.34|4662.34|4664.29|4664.29|4661.9|4661.9|0
1606488850000|2020-11-27 14:54:10|4662.12|4662.12|4660.72|4660.72|4662.12|4662.12|4660.13|4660.13|0
1606488860000|2020-11-27 14:54:20|4659.84|4659.84|4660.28|4660.28|4660.5|4660.5|4659.35|4659.35|0
1606488870000|2020-11-27 14:54:30|4660.74|4660.74|4662.71|4662.71|4662.71|4662.71|4660.74|4660.74|0
1606488880000|2020-11-27 14:54:40|4662.49|4662.49|4662.64|4662.64|4662.93|4662.93|4662.42|4662.42|0
1606488890000|2020-11-27 14:54:50|4662.66|4662.66|4662.61|4662.61|4662.66|4662.66|4662.37|4662.37|0
1606488900000|2020-11-27 14:55:00|4662.03|4662.03|4661.37|4661.37|4662.03|4662.03|4661.37|4661.37|0
1606488910000|2020-11-27 14:55:10|4661.08|4661.08|4660.81|4660.81|4661.08|4661.08|4659.84|4659.84|0
1606488920000|2020-11-27 14:55:20|4660.01|4660.01|4660.01|4660.01|4660.01|4660.01|4660.01|4660.01|0
1606488930000|2020-11-27 14:55:30|4660.22|4660.22|4661.78|4661.78|4661.78|4661.78|4660.22|4660.22|0
1606488940000|2020-11-27 14:55:40|4661.56|4661.56|4660.45|4660.45|4661.56|4661.56|4660.45|4660.45|0
1606488950000|2020-11-27 14:55:50|4660.21|4660.21|4661.24|4661.24|4661.25|4661.25|4660.21|4660.21|0
1606488960000|2020-11-27 14:56:00|4661.29|4661.29|4661.32|4661.32|4661.32|4661.32|4661.29|4661.29|0
1606488970000|2020-11-27 14:56:10|4661.91|4661.91|4662.61|4662.61|4662.83|4662.83|4661.91|4661.91|0
1606488980000|2020-11-27 14:56:20|4662.85|4662.85|4662.83|4662.83|4663.07|4663.07|4662.83|4662.83|0
1606488990000|2020-11-27 14:56:30|4662.76|4662.76|4663.05|4663.05|4663.35|4663.35|4662.76|4662.76|0
1606489000000|2020-11-27 14:56:40|4662.47|4662.47|4659.69|4659.69|4662.47|4662.47|4659.69|4659.69|0
1606489010000|2020-11-27 14:56:50|4659.25|4659.25|4659.44|4659.44|4659.44|4659.44|4657.77|4657.77|0
1606489020000|2020-11-27 14:57:00|4659.69|4659.69|4660.54|4660.54|4660.54|4660.54|4658.91|4658.91|0
1606489030000|2020-11-27 14:57:10|4661.02|4661.02|4661.46|4661.46|4661.46|4661.46|4661.02|4661.02|0
1606489040000|2020-11-27 14:57:20|4661.17|4661.17|4660.27|4660.27|4661.17|4661.17|4659.78|4659.78|0
1606489050000|2020-11-27 14:57:30|4659.68|4659.68|4659.46|4659.46|4659.68|4659.68|4659.46|4659.46|0
1606489060000|2020-11-27 14:57:40|4658.88|4658.88|4657.4|4657.4|4658.88|4658.88|4657.4|4657.4|0
1606489070000|2020-11-27 14:57:50|4656.47|4656.47|4657.4|4657.4|4657.4|4657.4|4656.18|4656.18|0
1606489080000|2020-11-27 14:58:00|4657.62|4657.62|4657.86|4657.86|4657.86|4657.86|4657.37|4657.37|0
1606489090000|2020-11-27 14:58:10|4658.66|4658.66|4661.12|4661.12|4661.34|4661.34|4658.66|4658.66|0
1606489100000|2020-11-27 14:58:20|4660.83|4660.83|4659.39|4659.39|4660.83|4660.83|4659.37|4659.37|0
1606489120000|2020-11-27 14:58:40|4659.17|4659.17|4658.69|4658.69|4659.17|4659.17|4658.69|4658.69|0
1606489130000|2020-11-27 14:58:50|4658.91|4658.91|4661.39|4661.39|4661.39|4661.39|4658.91|4658.91|0
1606489140000|2020-11-27 14:59:00|4662.12|4662.12|4662.48|4662.48|4663.07|4663.07|4662.12|4662.12|0
1606489150000|2020-11-27 14:59:10|4662.63|4662.63|4662.87|4662.87|4663.09|4663.09|4662.63|4662.63|0
1606489160000|2020-11-27 14:59:20|4662.38|4662.38|4659.8|4659.8|4662.38|4662.38|4659.8|4659.8|0
1606489180000|2020-11-27 14:59:40|4659.78|4659.78|4661.31|4661.31|4661.31|4661.31|4659.78|4659.78|0
1606489190000|2020-11-27 14:59:50|4661.02|4661.02|4660.29|4660.29|4661.02|4661.02|4660.29|4660.29|0
1606489200000|2020-11-27 15:00:00|4658.78|4658.78|4658.28|4658.28|4658.78|4658.78|4658.28|4658.28|0
1606489210000|2020-11-27 15:00:10|4657.7|4657.7|4660.2|4660.2|4660.2|4660.2|4657.7|4657.7|0
1606489220000|2020-11-27 15:00:20|4660.79|4660.79|4660.03|4660.03|4660.79|4660.79|4660.03|4660.03|0
1606489230000|2020-11-27 15:00:30|4659.15|4659.15|4658.42|4658.42|4659.15|4659.15|4658.42|4658.42|0
1606489240000|2020-11-27 15:00:40|4658.72|4658.72|4658.99|4658.99|4658.99|4658.99|4658.69|4658.69|0
1606489250000|2020-11-27 15:00:50|4658.69|4658.69|4658.23|4658.23|4658.69|4658.69|4658.23|4658.23|0
1606489260000|2020-11-27 15:01:00|4658.47|4658.47|4658.94|4658.94|4658.94|4658.94|4658.47|4658.47|0
1606489270000|2020-11-27 15:01:10|4659.23|4659.23|4661.02|4661.02|4661.02|4661.02|4659.23|4659.23|0
1606489280000|2020-11-27 15:01:20|4661.31|4661.31|4661.91|4661.91|4661.91|4661.91|4661.21|4661.21|0
1606489290000|2020-11-27 15:01:30|4661.67|4661.67|4660.7|4660.7|4661.67|4661.67|4660.7|4660.7|0
1606489300000|2020-11-27 15:01:40|4660.99|4660.99|4661.52|4661.52|4661.52|4661.52|4660.74|4660.74|0
1606489310000|2020-11-27 15:01:50|4661.49|4661.49|4661.49|4661.49|4661.49|4661.49|4661.49|4661.49|0
1606489320000|2020-11-27 15:02:00|4661.19|4661.19|4660|4660|4661.19|4661.19|4659.42|4659.42|0
1606489330000|2020-11-27 15:02:10|4659.95|4659.95|4659.95|4659.95|4659.95|4659.95|4659.95|4659.95|0
1606489340000|2020-11-27 15:02:20|4659.37|4659.37|4655.96|4655.96|4659.37|4659.37|4655.96|4655.96|0
1606489350000|2020-11-27 15:02:30|4656.45|4656.45|4658.79|4658.79|4658.79|4658.79|4656.45|4656.45|0
1606489360000|2020-11-27 15:02:40|4659.37|4659.37|4659.59|4659.59|4660.08|4660.08|4659.37|4659.37|0
1606489370000|2020-11-27 15:02:50|4659.3|4659.3|4660.54|4660.54|4660.83|4660.83|4659.3|4659.3|0
1606489380000|2020-11-27 15:03:00|4660.32|4660.32|4661.05|4661.05|4661.05|4661.05|4660.32|4660.32|0
1606489400000|2020-11-27 15:03:20|4661.83|4661.83|4663.77|4663.77|4663.77|4663.77|4661.83|4661.83|0
1606489410000|2020-11-27 15:03:30|4664.07|4664.07|4667.13|4667.13|4667.13|4667.13|4664.07|4664.07|0
1606489420000|2020-11-27 15:03:40|4667.35|4667.35|4667.54|4667.54|4667.54|4667.54|4667.08|4667.08|0
1606489430000|2020-11-27 15:03:50|4667.3|4667.3|4666.61|4666.61|4667.3|4667.3|4666.61|4666.61|0
1606489440000|2020-11-27 15:04:00|4666.37|4666.37|4665.57|4665.57|4666.37|4666.37|4665.03|4665.03|0
1606489450000|2020-11-27 15:04:10|4665.79|4665.79|4666.47|4666.47|4666.71|4666.71|4665.79|4665.79|0
1606489460000|2020-11-27 15:04:20|4666.71|4666.71|4666.71|4666.71|4667|4667|4666.71|4666.71|0
1606489470000|2020-11-27 15:04:30|4666.49|4666.49|4666.19|4666.19|4666.49|4666.49|4665.79|4665.79|0
1606489480000|2020-11-27 15:04:40|4665.89|4665.89|4665.82|4665.82|4666.26|4666.26|4665.82|4665.82|0
1606489490000|2020-11-27 15:04:50|4664.94|4664.94|4664.04|4664.04|4665.52|4665.52|4664.04|4664.04|0
1606489500000|2020-11-27 15:05:00|4663.75|4663.75|4663.29|4663.29|4663.99|4663.99|4662.94|4662.94|0
1606489510000|2020-11-27 15:05:10|4663.58|4663.58|4666.58|4666.58|4666.58|4666.58|4663.58|4663.58|0
1606489520000|2020-11-27 15:05:20|4666.82|4666.82|4666.99|4666.99|4667.04|4667.04|4666.74|4666.74|0
1606489530000|2020-11-27 15:05:30|4667.28|4667.28|4667.35|4667.35|4667.57|4667.57|4667.28|4667.28|0
1606489540000|2020-11-27 15:05:40|4667.11|4667.11|4664.02|4664.02|4667.11|4667.11|4664.02|4664.02|0
1606489550000|2020-11-27 15:05:50|4662.78|4662.78|4662.48|4662.48|4662.78|4662.78|4662.48|4662.48|0
1606489560000|2020-11-27 15:06:00|4662.78|4662.78|4662.99|4662.99|4662.99|4662.99|4662.78|4662.78|0
1606489570000|2020-11-27 15:06:10|4662.12|4662.12|4661.7|4661.7|4662.12|4662.12|4661.41|4661.41|0
1606489580000|2020-11-27 15:06:20|4661.27|4661.27|4659.49|4659.49|4661.7|4661.7|4659.49|4659.49|0
1606489590000|2020-11-27 15:06:30|4659.71|4659.71|4660.71|4660.71|4660.71|4660.71|4659.71|4659.71|0
1606489600000|2020-11-27 15:06:40|4660.7|4660.7|4660.45|4660.45|4660.7|4660.7|4660.23|4660.23|0
1606489610000|2020-11-27 15:06:50|4659.72|4659.72|4658.87|4658.87|4659.72|4659.72|4658.87|4658.87|0
1606489620000|2020-11-27 15:07:00|4659.16|4659.16|4659.99|4659.99|4659.99|4659.99|4659.16|4659.16|0
1606489630000|2020-11-27 15:07:10|4660.77|4660.77|4660.64|4660.64|4660.97|4660.97|4659.99|4659.99|0
1606489640000|2020-11-27 15:07:20|4660.35|4660.35|4659.59|4659.59|4660.35|4660.35|4658.62|4658.62|0
1606489650000|2020-11-27 15:07:30|4659.81|4659.81|4660.18|4660.18|4660.18|4660.18|4659.59|4659.59|0
1606489660000|2020-11-27 15:07:40|4660.42|4660.42|4661.18|4661.18|4661.18|4661.18|4660.42|4660.42|0
1606489670000|2020-11-27 15:07:50|4661.42|4661.42|4661.15|4661.15|4661.42|4661.42|4660.86|4660.86|0
1606489680000|2020-11-27 15:08:00|4661.64|4661.64|4662.15|4662.15|4662.15|4662.15|4661.64|4661.64|0
1606489690000|2020-11-27 15:08:10|4662.44|4662.44|4663.51|4663.51|4663.51|4663.51|4662.44|4662.44|0
1606489700000|2020-11-27 15:08:20|4663.22|4663.22|4664.71|4664.71|4664.71|4664.71|4663.22|4663.22|0
1606489710000|2020-11-27 15:08:30|4664.46|4664.46|4663.42|4663.42|4664.93|4664.93|4663.42|4663.42|0
1606489720000|2020-11-27 15:08:40|4663.66|4663.66|4663.61|4663.61|4663.9|4663.9|4663.61|4663.61|0
1606489730000|2020-11-27 15:08:50|4664.14|4664.14|4666.16|4666.16|4666.16|4666.16|4664.14|4664.14|0
1606489740000|2020-11-27 15:09:00|4666.46|4666.46|4668.57|4668.57|4668.57|4668.57|4666.46|4666.46|0
1606489750000|2020-11-27 15:09:10|4669.35|4669.35|4668.89|4668.89|4669.35|4669.35|4668.67|4668.67|0
1606489760000|2020-11-27 15:09:20|4669.11|4669.11|4671.25|4671.25|4671.25|4671.25|4669.11|4669.11|0
1606489770000|2020-11-27 15:09:30|4670.96|4670.96|4670.96|4670.96|4670.96|4670.96|4670.96|4670.96|0
1606489780000|2020-11-27 15:09:40|4670.72|4670.72|4668.87|4668.87|4670.72|4670.72|4668.87|4668.87|0
1606489790000|2020-11-27 15:09:50|4668.63|4668.63|4668.53|4668.53|4669.07|4669.07|4668.53|4668.53|0
1606489800000|2020-11-27 15:10:00|4667.29|4667.29|4667.02|4667.02|4667.29|4667.29|4666.58|4666.58|0
1606489810000|2020-11-27 15:10:10|4667.31|4667.31|4668.53|4668.53|4668.53|4668.53|4667.31|4667.31|0
1606489820000|2020-11-27 15:10:20|4668.24|4668.24|4668.31|4668.31|4668.53|4668.53|4668.24|4668.24|0
1606489830000|2020-11-27 15:10:30|4668.29|4668.29|4671.03|4671.03|4671.03|4671.03|4668.29|4668.29|0
1606489840000|2020-11-27 15:10:40|4670.59|4670.59|4669.1|4669.1|4670.59|4670.59|4669.1|4669.1|0
1606489850000|2020-11-27 15:10:50|4671.51|4671.51|4671.51|4671.51|4671.73|4671.73|4671.51|4671.51|0
1606489860000|2020-11-27 15:11:00|4671.95|4671.95|4673.17|4673.17|4673.17|4673.17|4671.95|4671.95|0
1606489870000|2020-11-27 15:11:10|4672.29|4672.29|4674.24|4674.24|4674.24|4674.24|4672.29|4672.29|0
1606489880000|2020-11-27 15:11:20|4673.94|4673.94|4673.65|4673.65|4673.94|4673.94|4673.65|4673.65|0
1606489890000|2020-11-27 15:11:30|4673.43|4673.43|4671.24|4671.24|4673.43|4673.43|4671.24|4671.24|0
1606489900000|2020-11-27 15:11:40|4670.66|4670.66|4672.05|4672.05|4672.27|4672.27|4670.66|4670.66|0
1606489910000|2020-11-27 15:11:50|4672.03|4672.03|4670.33|4670.33|4672.03|4672.03|4670.33|4670.33|0
1606489920000|2020-11-27 15:12:00|4670.04|4670.04|4669.01|4669.01|4670.04|4670.04|4669.01|4669.01|0
1606489930000|2020-11-27 15:12:10|4668.04|4668.04|4668.24|4668.24|4668.53|4668.53|4668|4668|0
1606489940000|2020-11-27 15:12:20|4667.75|4667.75|4668.95|4668.95|4668.95|4668.95|4666.34|4666.34|0
1606489950000|2020-11-27 15:12:30|4668.66|4668.66|4667.44|4667.44|4668.66|4668.66|4667.44|4667.44|0
1606489960000|2020-11-27 15:12:40|4667.22|4667.22|4666.93|4666.93|4667.22|4667.22|4666.93|4666.93|0
1606489970000|2020-11-27 15:12:50|4666.95|4666.95|4666.17|4666.17|4666.95|4666.95|4666.17|4666.17|0
1606489980000|2020-11-27 15:13:00|4665.88|4665.88|4664.96|4664.96|4665.88|4665.88|4664.52|4664.52|0
1606489990000|2020-11-27 15:13:10|4664.74|4664.74|4663.42|4663.42|4664.74|4664.74|4663.42|4663.42|0
1606490000000|2020-11-27 15:13:20|4663.13|4663.13|4663.69|4663.69|4664.88|4664.88|4663.11|4663.11|0
1606490010000|2020-11-27 15:13:30|4663.21|4663.21|4662.69|4662.69|4663.21|4663.21|4662.4|4662.4|0
1606490020000|2020-11-27 15:13:40|4662.91|4662.91|4663.21|4663.21|4663.21|4663.21|4662.91|4662.91|0
1606490030000|2020-11-27 15:13:50|4663.69|4663.69|4664.5|4664.5|4664.72|4664.72|4663.69|4663.69|0
1606490040000|2020-11-27 15:14:00|4664.74|4664.74|4665.44|4665.44|4665.44|4665.44|4664.74|4664.74|0
1606490060000|2020-11-27 15:14:20|4665.43|4665.43|4665.41|4665.41|4665.64|4665.64|4665.21|4665.21|0
1606490070000|2020-11-27 15:14:30|4665.39|4665.39|4665.03|4665.03|4665.39|4665.39|4665.03|4665.03|0
1606490080000|2020-11-27 15:14:40|4665|4665|4662.88|4662.88|4665|4665|4661.76|4661.76|0
1606490090000|2020-11-27 15:14:50|4663.17|4663.17|4662.59|4662.59|4663.17|4663.17|4662.59|4662.59|0
1606490100000|2020-11-27 15:15:00|4662.05|4662.05|4663.61|4663.61|4663.61|4663.61|4662.05|4662.05|0
1606490110000|2020-11-27 15:15:10|4663.32|4663.32|4661.3|4661.3|4663.32|4663.32|4661.3|4661.3|0
1606490120000|2020-11-27 15:15:20|4661.08|4661.08|4660.28|4660.28|4661.08|4661.08|4660.28|4660.28|0
1606490130000|2020-11-27 15:15:30|4659.55|4659.55|4658.84|4658.84|4659.55|4659.55|4658.84|4658.84|0
1606490140000|2020-11-27 15:15:40|4658.26|4658.26|4658.55|4658.55|4658.55|4658.55|4658.26|4658.26|0
1606490150000|2020-11-27 15:15:50|4658.26|4658.26|4657.8|4657.8|4658.26|4658.26|4657.8|4657.8|0
1606490160000|2020-11-27 15:16:00|4657.78|4657.78|4656.76|4656.76|4657.78|4657.78|4656.76|4656.76|0
1606490170000|2020-11-27 15:16:10|4655.81|4655.81|4654.49|4654.49|4655.81|4655.81|4654.49|4654.49|0
1606490180000|2020-11-27 15:16:20|4654.25|4654.25|4654.54|4654.54|4654.54|4654.54|4654.25|4654.25|0
1606490200000|2020-11-27 15:16:40|4654.76|4654.76|4654.37|4654.37|4654.76|4654.76|4654.08|4654.08|0
1606490210000|2020-11-27 15:16:50|4654.08|4654.08|4653.55|4653.55|4654.08|4654.08|4653.55|4653.55|0
1606490220000|2020-11-27 15:17:00|4653.84|4653.84|4652.5|4652.5|4654.35|4654.35|4652.5|4652.5|0
1606490230000|2020-11-27 15:17:10|4652.21|4652.21|4648.48|4648.48|4652.55|4652.55|4648.48|4648.48|0
1606490240000|2020-11-27 15:17:20|4648.19|4648.19|4648.19|4648.19|4648.19|4648.19|4647.22|4647.22|0
1606490250000|2020-11-27 15:17:30|4647.6|4647.6|4645.14|4645.14|4647.6|4647.6|4644.21|4644.21|0
1606490260000|2020-11-27 15:17:40|4645.03|4645.03|4645.32|4645.32|4645.32|4645.32|4645.03|4645.03|0
1606490270000|2020-11-27 15:17:50|4645.03|4645.03|4645.24|4645.24|4646.16|4646.16|4645.03|4645.03|0
1606490280000|2020-11-27 15:18:00|4645.72|4645.72|4645.48|4645.48|4645.72|4645.72|4645.48|4645.48|0
1606490290000|2020-11-27 15:18:10|4645.44|4645.44|4644.15|4644.15|4645.44|4645.44|4644.15|4644.15|0
1606490300000|2020-11-27 15:18:20|4643.91|4643.91|4644.45|4644.45|4644.45|4644.45|4643.62|4643.62|0
1606490310000|2020-11-27 15:18:30|4644.44|4644.44|4644.22|4644.22|4644.44|4644.44|4643.74|4643.74|0
1606490320000|2020-11-27 15:18:40|4643.98|4643.98|4644.44|4644.44|4644.44|4644.44|4643.98|4643.98|0
1606490330000|2020-11-27 15:18:50|4643.86|4643.86|4643.05|4643.05|4644.08|4644.08|4643.05|4643.05|0
1606490340000|2020-11-27 15:19:00|4642.76|4642.76|4642.49|4642.49|4642.98|4642.98|4642.03|4642.03|0
1606490350000|2020-11-27 15:19:10|4642.38|4642.38|4641.15|4641.15|4642.74|4642.74|4641.15|4641.15|0
1606490360000|2020-11-27 15:19:20|4640.91|4640.91|4641.36|4641.36|4641.36|4641.36|4640.87|4640.87|0
1606490370000|2020-11-27 15:19:30|4641.65|4641.65|4641.58|4641.58|4641.65|4641.65|4641.36|4641.36|0
1606490380000|2020-11-27 15:19:40|4641.8|4641.8|4641.16|4641.16|4641.8|4641.8|4641.05|4641.05|0
1606490390000|2020-11-27 15:19:50|4641.45|4641.45|4644.44|4644.44|4644.44|4644.44|4641.45|4641.45|0
1606490400000|2020-11-27 15:20:00|4644.15|4644.15|4642.67|4642.67|4644.15|4644.15|4642.38|4642.38|0
1606490410000|2020-11-27 15:20:10|4642.43|4642.43|4643.4|4643.4|4644.45|4644.45|4642.43|4642.43|0
1606490420000|2020-11-27 15:20:20|4643.89|4643.89|4643.86|4643.86|4644.33|4644.33|4643.65|4643.65|0
1606490430000|2020-11-27 15:20:30|4644.16|4644.16|4644.17|4644.17|4644.17|4644.17|4643.86|4643.86|0
1606490440000|2020-11-27 15:20:40|4644.47|4644.47|4645.76|4645.76|4645.76|4645.76|4644.47|4644.47|0
1606490450000|2020-11-27 15:20:50|4646.75|4646.75|4647.27|4647.27|4647.56|4647.56|4646.75|4646.75|0
1606490460000|2020-11-27 15:21:00|4647.05|4647.05|4647.05|4647.05|4647.05|4647.05|4647.05|4647.05|0
1606490470000|2020-11-27 15:21:10|4647.27|4647.27|4647.27|4647.27|4647.27|4647.27|4646.73|4646.73|0
1606490480000|2020-11-27 15:21:20|4647.51|4647.51|4647.22|4647.22|4647.51|4647.51|4647.22|4647.22|0
1606490490000|2020-11-27 15:21:30|4646.92|4646.92|4645|4645|4646.92|4646.92|4644.71|4644.71|0
1606490500000|2020-11-27 15:21:40|4645.59|4645.59|4643.88|4643.88|4645.59|4645.59|4643.88|4643.88|0
1606490510000|2020-11-27 15:21:50|4643.59|4643.59|4643.59|4643.59|4643.81|4643.81|4642.93|4642.93|0
1606490520000|2020-11-27 15:22:00|4642.38|4642.38|4644.42|4644.42|4644.42|4644.42|4642.38|4642.38|0
1606490530000|2020-11-27 15:22:10|4644.72|4644.72|4644.93|4644.93|4645.2|4645.2|4644.72|4644.72|0
1606490540000|2020-11-27 15:22:20|4645.15|4645.15|4646.76|4646.76|4646.76|4646.76|4645.15|4645.15|0
1606490550000|2020-11-27 15:22:30|4646.54|4646.54|4645.49|4645.49|4646.54|4646.54|4645.49|4645.49|0
1606490560000|2020-11-27 15:22:40|4645.71|4645.71|4646.39|4646.39|4646.39|4646.39|4644.74|4644.74|0
1606490570000|2020-11-27 15:22:50|4646.68|4646.68|4646.24|4646.24|4646.68|4646.68|4646.24|4646.24|0
1606490580000|2020-11-27 15:23:00|4645.95|4645.95|4645.2|4645.2|4645.95|4645.95|4645.2|4645.2|0
1606490600000|2020-11-27 15:23:20|4644.39|4644.39|4644.13|4644.13|4644.56|4644.56|4644.13|4644.13|0
1606490610000|2020-11-27 15:23:30|4644.37|4644.37|4645.17|4645.17|4645.17|4645.17|4644.37|4644.37|0
1606490620000|2020-11-27 15:23:40|4645.88|4645.88|4647.24|4647.24|4647.24|4647.24|4645.66|4645.66|0
1606490630000|2020-11-27 15:23:50|4647.68|4647.68|4646.42|4646.42|4647.68|4647.68|4646.42|4646.42|0
1606490640000|2020-11-27 15:24:00|4645.93|4645.93|4646.22|4646.22|4646.22|4646.22|4645.93|4645.93|0
1606490650000|2020-11-27 15:24:10|4645.93|4645.93|4645.93|4645.93|4645.93|4645.93|4645.93|4645.93|0
1606490660000|2020-11-27 15:24:20|4646.01|4646.01|4646.01|4646.01|4646.01|4646.01|4646.01|4646.01|0
1606490670000|2020-11-27 15:24:30|4646.22|4646.22|4646.73|4646.73|4646.73|4646.73|4646.22|4646.22|0
1606490680000|2020-11-27 15:24:40|4647.03|4647.03|4645.9|4645.9|4647.03|4647.03|4645.9|4645.9|0
1606490690000|2020-11-27 15:24:50|4645.61|4645.61|4645.69|4645.69|4645.69|4645.69|4645.17|4645.17|0
1606490700000|2020-11-27 15:25:00|4645.47|4645.47|4645.3|4645.3|4646.05|4646.05|4645.3|4645.3|0
1606490710000|2020-11-27 15:25:10|4645.52|4645.52|4648.53|4648.53|4648.53|4648.53|4645.05|4645.05|0
1606490720000|2020-11-27 15:25:20|4648.24|4648.24|4647.78|4647.78|4648.53|4648.53|4647.78|4647.78|0
1606490730000|2020-11-27 15:25:30|4647.74|4647.74|4647.06|4647.06|4647.98|4647.98|4646.47|4646.47|0
1606490740000|2020-11-27 15:25:40|4647.28|4647.28|4647.28|4647.28|4647.28|4647.28|4647.28|4647.28|0
1606490750000|2020-11-27 15:25:50|4646.84|4646.84|4645.26|4645.26|4646.84|4646.84|4645.23|4645.23|0
1606490760000|2020-11-27 15:26:00|4645.04|4645.04|4644.31|4644.31|4645.04|4645.04|4644.31|4644.31|0
1606490770000|2020-11-27 15:26:10|4644.53|4644.53|4644.82|4644.82|4644.82|4644.82|4644.53|4644.53|0
1606490780000|2020-11-27 15:26:20|4645.01|4645.01|4645.01|4645.01|4645.01|4645.01|4645.01|4645.01|0
1606490790000|2020-11-27 15:26:30|4645.05|4645.05|4646.4|4646.4|4646.4|4646.4|4645.05|4645.05|0
1606490800000|2020-11-27 15:26:40|4646.93|4646.93|4646.91|4646.91|4647.22|4647.22|4646.64|4646.64|0
1606490810000|2020-11-27 15:26:50|4646.9|4646.9|4645.49|4645.49|4646.9|4646.9|4645.42|4645.42|0
1606490820000|2020-11-27 15:27:00|4645.98|4645.98|4645.98|4645.98|4645.98|4645.98|4645.98|4645.98|0
1606490830000|2020-11-27 15:27:10|4645.68|4645.68|4644.98|4644.98|4645.68|4645.68|4644.98|4644.98|0
1606490840000|2020-11-27 15:27:20|4644.49|4644.49|4643.91|4643.91|4644.49|4644.49|4643.91|4643.91|0
1606490850000|2020-11-27 15:27:30|4643.03|4643.03|4643.56|4643.56|4643.56|4643.56|4643.03|4643.03|0
1606490860000|2020-11-27 15:27:40|4642.91|4642.91|4640.67|4640.67|4643.13|4643.13|4640.43|4640.43|0
1606490870000|2020-11-27 15:27:50|4640.43|4640.43|4640.43|4640.43|4640.43|4640.43|4640.43|4640.43|0
1606490880000|2020-11-27 15:28:00|4641.35|4641.35|4640.87|4640.87|4641.35|4641.35|4640.87|4640.87|0
1606490890000|2020-11-27 15:28:10|4641.16|4641.16|4641.85|4641.85|4641.85|4641.85|4641.16|4641.16|0
1606490900000|2020-11-27 15:28:20|4641.61|4641.61|4641.85|4641.85|4641.85|4641.85|4641.39|4641.39|0
1606490910000|2020-11-27 15:28:30|4641.37|4641.37|4641.85|4641.85|4641.85|4641.85|4640.18|4640.18|0
1606490920000|2020-11-27 15:28:40|4641.56|4641.56|4642.85|4642.85|4642.85|4642.85|4641.56|4641.56|0
1606490930000|2020-11-27 15:28:50|4642.61|4642.61|4644.09|4644.09|4644.09|4644.09|4642.32|4642.32|0
1606490940000|2020-11-27 15:29:00|4644.38|4644.38|4645.04|4645.04|4645.04|4645.04|4644.38|4644.38|0
1606490950000|2020-11-27 15:29:10|4645.06|4645.06|4647.27|4647.27|4647.51|4647.51|4645.06|4645.06|0
1606490960000|2020-11-27 15:29:20|4647.03|4647.03|4648.03|4648.03|4648.03|4648.03|4646.59|4646.59|0
1606490970000|2020-11-27 15:29:30|4646.86|4646.86|4646.86|4646.86|4646.86|4646.86|4646.86|4646.86|0
1606490980000|2020-11-27 15:29:40|4646.27|4646.27|4645.3|4645.3|4646.27|4646.27|4645.06|4645.06|0
1606490990000|2020-11-27 15:29:50|4645.54|4645.54|4645.54|4645.54|4645.54|4645.54|4645.54|4645.54|0
1606491000000|2020-11-27 15:30:00|4645.06|4645.06|4644.69|4644.69|4645.76|4645.76|4644.69|4644.69|0
1606491010000|2020-11-27 15:30:10|4644.25|4644.25|4643.23|4643.23|4644.25|4644.25|4643.23|4643.23|0
1606491020000|2020-11-27 15:30:20|4643.47|4643.47|4643.47|4643.47|4643.47|4643.47|4643.47|4643.47|0
1606491030000|2020-11-27 15:30:30|4643.03|4643.03|4640.48|4640.48|4643.03|4643.03|4640.48|4640.48|0
1606491040000|2020-11-27 15:30:40|4641.28|4641.28|4641.74|4641.74|4641.74|4641.74|4641.28|4641.28|0
1606491050000|2020-11-27 15:30:50|4641.85|4641.85|4641.37|4641.37|4641.85|4641.85|4641.37|4641.37|0
1606491060000|2020-11-27 15:31:00|4641.61|4641.61|4640.13|4640.13|4641.61|4641.61|4640.13|4640.13|0
1606491070000|2020-11-27 15:31:10|4639.88|4639.88|4639.53|4639.53|4640.24|4640.24|4639.53|4639.53|0
1606491080000|2020-11-27 15:31:20|4638.95|4638.95|4638.95|4638.95|4639.41|4639.41|4638.65|4638.65|0
1606491090000|2020-11-27 15:31:30|4638.73|4638.73|4639.17|4639.17|4639.17|4639.17|4638.73|4638.73|0
1606491100000|2020-11-27 15:31:40|4638.95|4638.95|4638.92|4638.92|4639.17|4639.17|4638.92|4638.92|0
1606491110000|2020-11-27 15:31:50|4638.7|4638.7|4638.58|4638.58|4639.17|4639.17|4638.58|4638.58|0
1606491120000|2020-11-27 15:32:00|4639.04|4639.04|4639.04|4639.04|4639.04|4639.04|4639.04|4639.04|0
1606491130000|2020-11-27 15:32:10|4639.28|4639.28|4639.28|4639.28|4639.28|4639.28|4639.28|4639.28|0
1606491140000|2020-11-27 15:32:20|4639.58|4639.58|4638.9|4638.9|4640.33|4640.33|4638.9|4638.9|0
1606491150000|2020-11-27 15:32:30|4638.6|4638.6|4638.4|4638.4|4638.64|4638.64|4638.31|4638.31|0
1606491160000|2020-11-27 15:32:40|4638.64|4638.64|4638.4|4638.4|4638.64|4638.64|4638.4|4638.4|0
1606491170000|2020-11-27 15:32:50|4638.07|4638.07|4638.53|4638.53|4638.53|4638.53|4637.48|4637.48|0
1606491180000|2020-11-27 15:33:00|4638.64|4638.64|4639.96|4639.96|4639.96|4639.96|4638.64|4638.64|0
1606491190000|2020-11-27 15:33:10|4640.45|4640.45|4641.37|4641.37|4641.37|4641.37|4640.45|4640.45|0
1606491200000|2020-11-27 15:33:20|4641.15|4641.15|4640.65|4640.65|4641.15|4641.15|4640.41|4640.41|0
1606491210000|2020-11-27 15:33:30|4640.89|4640.89|4640.89|4640.89|4640.89|4640.89|4640.89|4640.89|0
1606491220000|2020-11-27 15:33:40|4640.9|4640.9|4640.9|4640.9|4640.9|4640.9|4640.9|4640.9|0
1606491230000|2020-11-27 15:33:50|4640.61|4640.61|4639.65|4639.65|4640.61|4640.61|4639.65|4639.65|0
1606491240000|2020-11-27 15:34:00|4639.36|4639.36|4639.36|4639.36|4639.36|4639.36|4639.36|4639.36|0
1606491250000|2020-11-27 15:34:10|4638.87|4638.87|4638.9|4638.9|4638.9|4638.9|4638.87|4638.87|0
1606491260000|2020-11-27 15:34:20|4638.41|4638.41|4638.41|4638.41|4638.87|4638.87|4638.41|4638.41|0
1606491270000|2020-11-27 15:34:30|4638.65|4638.65|4640.3|4640.3|4640.34|4640.34|4638.65|4638.65|0
1606491280000|2020-11-27 15:34:40|4640.52|4640.52|4638.22|4638.22|4640.76|4640.76|4638.22|4638.22|0
1606491290000|2020-11-27 15:34:50|4637.42|4637.42|4638.78|4638.78|4639.02|4639.02|4637.42|4637.42|0
1606491300000|2020-11-27 15:35:00|4638.81|4638.81|4638.55|4638.55|4639.1|4639.1|4638.11|4638.11|0
1606491310000|2020-11-27 15:35:10|4638.31|4638.31|4639.53|4639.53|4639.53|4639.53|4638.31|4638.31|0
1606491320000|2020-11-27 15:35:20|4639.82|4639.82|4643.79|4643.79|4643.79|4643.79|4639.82|4639.82|0
1606491330000|2020-11-27 15:35:30|4644.08|4644.08|4644.61|4644.61|4644.61|4644.61|4643.84|4643.84|0
1606491340000|2020-11-27 15:35:40|4644.39|4644.39|4645.52|4645.52|4645.52|4645.52|4644.15|4644.15|0
1606491350000|2020-11-27 15:35:50|4646.17|4646.17|4646.42|4646.42|4646.42|4646.42|4646.17|4646.17|0
1606491360000|2020-11-27 15:36:00|4646.71|4646.71|4648.1|4648.1|4648.1|4648.1|4646.71|4646.71|0
1606491370000|2020-11-27 15:36:10|4647.81|4647.81|4648.27|4648.27|4649.51|4649.51|4647.81|4647.81|0
1606491380000|2020-11-27 15:36:20|4647.97|4647.97|4645.71|4645.71|4647.97|4647.97|4645.71|4645.71|0
1606491390000|2020-11-27 15:36:30|4645.95|4645.95|4645.42|4645.42|4645.95|4645.95|4645.42|4645.42|0
1606491400000|2020-11-27 15:36:40|4645.12|4645.12|4645.2|4645.2|4645.2|4645.2|4644.47|4644.47|0
1606491410000|2020-11-27 15:36:50|4644.98|4644.98|4644.98|4644.98|4644.98|4644.98|4644.98|4644.98|0
1606491420000|2020-11-27 15:37:00|4643.98|4643.98|4643.98|4643.98|4643.98|4643.98|4643.98|4643.98|0
1606491430000|2020-11-27 15:37:10|4643.69|4643.69|4643.84|4643.84|4643.84|4643.84|4642.77|4642.77|0
1606491440000|2020-11-27 15:37:20|4644.52|4644.52|4644.22|4644.22|4645.27|4645.27|4644.22|4644.22|0
1606491450000|2020-11-27 15:37:30|4643.93|4643.93|4643.42|4643.42|4643.93|4643.93|4643.42|4643.42|0
1606491460000|2020-11-27 15:37:40|4642.94|4642.94|4642.69|4642.69|4642.94|4642.94|4642.69|4642.69|0
1606491470000|2020-11-27 15:37:50|4642.99|4642.99|4644.2|4644.2|4644.28|4644.28|4642.99|4642.99|0
1606491480000|2020-11-27 15:38:00|4644.71|4644.71|4645.76|4645.76|4645.76|4645.76|4644.71|4644.71|0
1606491490000|2020-11-27 15:38:10|4646|4646|4647.51|4647.51|4647.51|4647.51|4646|4646|0
1606491500000|2020-11-27 15:38:20|4647.27|4647.27|4646.83|4646.83|4647.27|4647.27|4646.83|4646.83|0
1606491510000|2020-11-27 15:38:30|4647.05|4647.05|4645.27|4645.27|4647.05|4647.05|4645.27|4645.27|0
1606491520000|2020-11-27 15:38:40|4645.86|4645.86|4645.57|4645.57|4645.86|4645.86|4645.57|4645.57|0
1606491540000|2020-11-27 15:39:00|4644.87|4644.87|4643.26|4643.26|4644.87|4644.87|4643.26|4643.26|0
1606491550000|2020-11-27 15:39:10|4643.02|4643.02|4643.9|4643.9|4643.9|4643.9|4643.02|4643.02|0
1606491560000|2020-11-27 15:39:20|4643.6|4643.6|4643.82|4643.82|4644.87|4644.87|4643.6|4643.6|0
1606491570000|2020-11-27 15:39:30|4643.53|4643.53|4642.29|4642.29|4643.53|4643.53|4642.29|4642.29|0
1606491580000|2020-11-27 15:39:40|4641.71|4641.71|4641.71|4641.71|4641.71|4641.71|4641.71|4641.71|0
1606491590000|2020-11-27 15:39:50|4641.49|4641.49|4642.02|4642.02|4642.02|4642.02|4641.49|4641.49|0
1606491600000|2020-11-27 15:40:00|4641.73|4641.73|4643.07|4643.07|4643.07|4643.07|4641.49|4641.49|0
1606491610000|2020-11-27 15:40:10|4642.85|4642.85|4641.73|4641.73|4642.85|4642.85|4641.73|4641.73|0
1606491620000|2020-11-27 15:40:20|4641.19|4641.19|4640.76|4640.76|4641.19|4641.19|4640.76|4640.76|0
1606491630000|2020-11-27 15:40:30|4640.51|4640.51|4640.76|4640.76|4640.76|4640.76|4640.51|4640.51|0
1606491640000|2020-11-27 15:40:40|4640.46|4640.46|4640.46|4640.46|4640.46|4640.46|4640.46|4640.46|0
1606491650000|2020-11-27 15:40:50|4640.76|4640.76|4641.66|4641.66|4641.95|4641.95|4640.76|4640.76|0
1606491660000|2020-11-27 15:41:00|4641.41|4641.41|4641.19|4641.19|4641.41|4641.41|4641.19|4641.19|0
1606491670000|2020-11-27 15:41:10|4641.49|4641.49|4641.27|4641.27|4641.49|4641.49|4641.27|4641.27|0
1606491680000|2020-11-27 15:41:20|4641.73|4641.73|4641.49|4641.49|4642.56|4642.56|4641.49|4641.49|0
1606491690000|2020-11-27 15:41:30|4641.78|4641.78|4642.7|4642.7|4642.7|4642.7|4641.78|4641.78|0
1606491700000|2020-11-27 15:41:40|4642.94|4642.94|4642.65|4642.65|4642.94|4642.94|4642.65|4642.65|0
1606491710000|2020-11-27 15:41:50|4642.94|4642.94|4643.41|4643.41|4643.41|4643.41|4642.94|4642.94|0
1606491720000|2020-11-27 15:42:00|4643.7|4643.7|4643.46|4643.46|4643.7|4643.7|4643.46|4643.46|0
1606491730000|2020-11-27 15:42:10|4643.24|4643.24|4643.7|4643.7|4643.7|4643.7|4643.24|4643.24|0
1606491740000|2020-11-27 15:42:20|4643.19|4643.19|4640.29|4640.29|4643.19|4643.19|4640.29|4640.29|0
1606491750000|2020-11-27 15:42:30|4640.73|4640.73|4640.73|4640.73|4640.97|4640.97|4640.44|4640.44|0
1606491760000|2020-11-27 15:42:40|4640.97|4640.97|4640|4640|4640.97|4640.97|4640|4640|0
1606491770000|2020-11-27 15:42:50|4639.78|4639.78|4639.03|4639.03|4639.78|4639.78|4639.03|4639.03|0
1606491790000|2020-11-27 15:43:10|4639.32|4639.32|4639.58|4639.58|4639.65|4639.65|4639.32|4639.32|0
1606491800000|2020-11-27 15:43:20|4639.87|4639.87|4640.09|4640.09|4640.09|4640.09|4639.87|4639.87|0
1606491810000|2020-11-27 15:43:30|4640.38|4640.38|4641.14|4641.14|4641.14|4641.14|4640.38|4640.38|0
1606491820000|2020-11-27 15:43:40|4640.7|4640.7|4640.17|4640.17|4640.7|4640.7|4640.17|4640.17|0
1606491830000|2020-11-27 15:43:50|4640.41|4640.41|4640.41|4640.41|4640.41|4640.41|4640.41|4640.41|0
1606491840000|2020-11-27 15:44:00|4640.65|4640.65|4641.94|4641.94|4641.94|4641.94|4640.65|4640.65|0
1606491850000|2020-11-27 15:44:10|4642.16|4642.16|4645.3|4645.3|4645.3|4645.3|4642.16|4642.16|0
1606491860000|2020-11-27 15:44:20|4645.01|4645.01|4646.28|4646.28|4646.28|4646.28|4645.01|4645.01|0
1606491870000|2020-11-27 15:44:30|4645.98|4645.98|4645.98|4645.98|4645.98|4645.98|4645.98|4645.98|0
1606491880000|2020-11-27 15:44:40|4645.74|4645.74|4645.45|4645.45|4645.74|4645.74|4645.2|4645.2|0
1606491890000|2020-11-27 15:44:50|4645.15|4645.15|4645.12|4645.12|4645.15|4645.15|4644.69|4644.69|0
1606491900000|2020-11-27 15:45:00|4644.59|4644.59|4643.32|4643.32|4644.59|4644.59|4643.32|4643.32|0
1606491910000|2020-11-27 15:45:10|4642.84|4642.84|4642.3|4642.3|4642.84|4642.84|4642.3|4642.3|0
1606491920000|2020-11-27 15:45:20|4642.6|4642.6|4643.62|4643.62|4643.85|4643.85|4642.6|4642.6|0
1606491930000|2020-11-27 15:45:30|4643.65|4643.65|4643.94|4643.94|4644.41|4644.41|4643.41|4643.41|0
1606491950000|2020-11-27 15:45:50|4644.16|4644.16|4644.41|4644.41|4645.18|4645.18|4644.16|4644.16|0
1606491960000|2020-11-27 15:46:00|4644.16|4644.16|4641.61|4641.61|4644.16|4644.16|4641.61|4641.61|0
1606491980000|2020-11-27 15:46:20|4641.37|4641.37|4640.42|4640.42|4641.37|4641.37|4640.42|4640.42|0
1606491990000|2020-11-27 15:46:30|4640.41|4640.41|4640.1|4640.1|4640.41|4640.41|4640.1|4640.1|0
1606492000000|2020-11-27 15:46:40|4639.86|4639.86|4642.63|4642.63|4642.63|4642.63|4639.86|4639.86|0
1606492020000|2020-11-27 15:47:00|4642.92|4642.92|4642.92|4642.92|4643.17|4643.17|4642.92|4642.92|0
1606492030000|2020-11-27 15:47:10|4642.63|4642.63|4641.99|4641.99|4642.63|4642.63|4641.99|4641.99|0
1606492040000|2020-11-27 15:47:20|4641.88|4641.88|4641.67|4641.67|4641.88|4641.88|4641.37|4641.37|0
1606492050000|2020-11-27 15:47:30|4641.37|4641.37|4641.13|4641.13|4641.37|4641.37|4641.08|4641.08|0
1606492060000|2020-11-27 15:47:40|4640.84|4640.84|4640.86|4640.86|4640.86|4640.86|4640.73|4640.73|0
1606492070000|2020-11-27 15:47:50|4641.16|4641.16|4642.61|4642.61|4642.61|4642.61|4640.86|4640.86|0
1606492080000|2020-11-27 15:48:00|4642.91|4642.91|4642.66|4642.66|4642.91|4642.91|4642.66|4642.66|0
1606492090000|2020-11-27 15:48:10|4642.91|4642.91|4642.37|4642.37|4642.91|4642.91|4642.37|4642.37|0
1606492100000|2020-11-27 15:48:20|4641.4|4641.4|4640.4|4640.4|4641.4|4641.4|4640.4|4640.4|0
1606492110000|2020-11-27 15:48:30|4640.18|4640.18|4641.37|4641.37|4641.37|4641.37|4639.89|4639.89|0
1606492120000|2020-11-27 15:48:40|4642.08|4642.08|4643.44|4643.44|4643.44|4643.44|4641.86|4641.86|0
1606492130000|2020-11-27 15:48:50|4643.42|4643.42|4643.13|4643.13|4643.42|4643.42|4643.13|4643.13|0
1606492140000|2020-11-27 15:49:00|4643.37|4643.37|4645.63|4645.63|4645.63|4645.63|4643.37|4643.37|0
1606492150000|2020-11-27 15:49:10|4645.87|4645.87|4646.17|4646.17|4646.17|4646.17|4645.87|4645.87|0
1606492160000|2020-11-27 15:49:20|4646.42|4646.42|4645.93|4645.93|4646.42|4646.42|4645.93|4645.93|0
1606492170000|2020-11-27 15:49:30|4646.17|4646.17|4646.71|4646.71|4646.71|4646.71|4646.17|4646.17|0
1606492180000|2020-11-27 15:49:40|4645.83|4645.83|4646.58|4646.58|4646.58|4646.58|4645.59|4645.59|0
1606492190000|2020-11-27 15:49:50|4646.88|4646.88|4647.8|4647.8|4647.8|4647.8|4646.88|4646.88|0
1606492210000|2020-11-27 15:50:10|4647.32|4647.32|4647.56|4647.56|4647.56|4647.56|4647.32|4647.32|0
1606492220000|2020-11-27 15:50:20|4647.34|4647.34|4647.05|4647.05|4647.34|4647.34|4647.05|4647.05|0
1606492230000|2020-11-27 15:50:30|4646.8|4646.8|4647.34|4647.34|4647.34|4647.34|4646.8|4646.8|0
1606492240000|2020-11-27 15:50:40|4647.63|4647.63|4647.1|4647.1|4647.63|4647.63|4647.1|4647.1|0
1606492250000|2020-11-27 15:50:50|4646.88|4646.88|4646.34|4646.34|4646.88|4646.88|4646.34|4646.34|0
1606492260000|2020-11-27 15:51:00|4646.1|4646.1|4646.1|4646.1|4646.1|4646.1|4646.1|4646.1|0
1606492270000|2020-11-27 15:51:10|4645.88|4645.88|4645.59|4645.59|4645.88|4645.88|4645.29|4645.29|0
1606492280000|2020-11-27 15:51:20|4645.29|4645.29|4645.59|4645.59|4645.59|4645.59|4645.29|4645.29|0
1606492290000|2020-11-27 15:51:30|4645.83|4645.83|4645.06|4645.06|4646.05|4646.05|4645.06|4645.06|0
1606492300000|2020-11-27 15:51:40|4644.84|4644.84|4644.35|4644.35|4644.84|4644.84|4644.35|4644.35|0
1606492310000|2020-11-27 15:51:50|4644.65|4644.65|4645.11|4645.11|4645.86|4645.86|4644.65|4644.65|0
1606492320000|2020-11-27 15:52:00|4644.87|4644.87|4644.35|4644.35|4644.87|4644.87|4644.35|4644.35|0
1606492330000|2020-11-27 15:52:10|4644.31|4644.31|4645.57|4645.57|4645.57|4645.57|4644.28|4644.28|0
1606492340000|2020-11-27 15:52:20|4645.53|4645.53|4645.52|4645.52|4645.53|4645.53|4645.52|4645.52|0
1606492350000|2020-11-27 15:52:30|4645.22|4645.22|4645.05|4645.05|4645.52|4645.52|4645.05|4645.05|0
1606492360000|2020-11-27 15:52:40|4644.59|4644.59|4643.52|4643.52|4644.59|4644.59|4643.52|4643.52|0
1606492370000|2020-11-27 15:52:50|4643.54|4643.54|4643.56|4643.56|4643.56|4643.56|4643.54|4643.54|0
1606492380000|2020-11-27 15:53:00|4643.45|4643.45|4643.34|4643.34|4643.45|4643.45|4643.12|4643.12|0
1606492390000|2020-11-27 15:53:10|4643.04|4643.04|4645.31|4645.31|4645.31|4645.31|4643.04|4643.04|0
1606492400000|2020-11-27 15:53:20|4645.6|4645.6|4646.19|4646.19|4646.19|4646.19|4645.6|4645.6|0
1606492410000|2020-11-27 15:53:30|4646.41|4646.41|4645.89|4645.89|4646.41|4646.41|4645.89|4645.89|0
1606492420000|2020-11-27 15:53:40|4644.84|4644.84|4643.87|4643.87|4644.84|4644.84|4643.87|4643.87|0
1606492430000|2020-11-27 15:53:50|4643.58|4643.58|4643.29|4643.29|4643.58|4643.58|4643.29|4643.29|0
1606492440000|2020-11-27 15:54:00|4643.04|4643.04|4643.01|4643.01|4643.04|4643.04|4643.01|4643.01|0
1606492450000|2020-11-27 15:54:10|4643.76|4643.76|4644.01|4644.01|4644.01|4644.01|4643.76|4643.76|0
1606492460000|2020-11-27 15:54:20|4644.25|4644.25|4644.16|4644.16|4645|4645|4644.16|4644.16|0
1606492470000|2020-11-27 15:54:30|4643.81|4643.81|4644.41|4644.41|4644.41|4644.41|4643.81|4643.81|0
1606492480000|2020-11-27 15:54:40|4644.7|4644.7|4644.38|4644.38|4644.92|4644.92|4644.38|4644.38|0
1606492490000|2020-11-27 15:54:50|4644.34|4644.34|4644.63|4644.63|4644.63|4644.63|4644.34|4644.34|0
1606492500000|2020-11-27 15:55:00|4644.17|4644.17|4644.92|4644.92|4645.17|4645.17|4644.17|4644.17|0
1606492510000|2020-11-27 15:55:10|4646.21|4646.21|4646.97|4646.97|4646.97|4646.97|4646.21|4646.21|0
1606492520000|2020-11-27 15:55:20|4647.21|4647.21|4646.84|4646.84|4647.21|4647.21|4645.92|4645.92|0
1606492530000|2020-11-27 15:55:30|4647.14|4647.14|4648.72|4648.72|4648.94|4648.94|4647.14|4647.14|0
1606492540000|2020-11-27 15:55:40|4648.74|4648.74|4649.23|4649.23|4649.23|4649.23|4648.74|4648.74|0
1606492550000|2020-11-27 15:55:50|4649.15|4649.15|4650.2|4650.2|4650.2|4650.2|4649.15|4649.15|0
1606492560000|2020-11-27 15:56:00|4649.61|4649.61|4649.61|4649.61|4649.61|4649.61|4649.61|4649.61|0
1606492570000|2020-11-27 15:56:10|4649.91|4649.91|4649.91|4649.91|4649.91|4649.91|4649.91|4649.91|0
1606492580000|2020-11-27 15:56:20|4650.13|4650.13|4650.13|4650.13|4650.37|4650.37|4650.13|4650.13|0
1606492600000|2020-11-27 15:56:40|4649.67|4649.67|4649.67|4649.67|4649.67|4649.67|4649.67|4649.67|0
1606492610000|2020-11-27 15:56:50|4649.38|4649.38|4648.61|4648.61|4649.38|4649.38|4648.61|4648.61|0
1606492620000|2020-11-27 15:57:00|4648.36|4648.36|4648.06|4648.06|4648.36|4648.36|4647.78|4647.78|0
1606492630000|2020-11-27 15:57:10|4648.3|4648.3|4649.79|4649.79|4649.79|4649.79|4648.3|4648.3|0
1606492640000|2020-11-27 15:57:20|4650.27|4650.27|4650.1|4650.1|4650.86|4650.86|4650.1|4650.1|0
1606492650000|2020-11-27 15:57:30|4649.86|4649.86|4648.89|4648.89|4649.86|4649.86|4648.89|4648.89|0
1606492660000|2020-11-27 15:57:40|4648.88|4648.88|4648.88|4648.88|4648.88|4648.88|4648.88|4648.88|0
1606492670000|2020-11-27 15:57:50|4649.1|4649.1|4649.35|4649.35|4649.35|4649.35|4649.1|4649.1|0
1606492680000|2020-11-27 15:58:00|4649.56|4649.56|4650.27|4650.27|4650.27|4650.27|4649.56|4649.56|0
1606492700000|2020-11-27 15:58:20|4649.98|4649.98|4650.56|4650.56|4651.03|4651.03|4649.98|4649.98|0
1606492710000|2020-11-27 15:58:30|4650.81|4650.81|4649.83|4649.83|4651.03|4651.03|4649.59|4649.59|0
1606492720000|2020-11-27 15:58:40|4650.13|4650.13|4650.11|4650.11|4650.13|4650.13|4650.11|4650.11|0
1606492730000|2020-11-27 15:58:50|4650.15|4650.15|4650.59|4650.59|4650.83|4650.83|4650.15|4650.15|0
1606492740000|2020-11-27 15:59:00|4650.88|4650.88|4651.42|4651.42|4652.68|4652.68|4650.88|4650.88|0
1606492750000|2020-11-27 15:59:10|4651.12|4651.12|4649.57|4649.57|4651.12|4651.12|4649.57|4649.57|0
1606492760000|2020-11-27 15:59:20|4649.13|4649.13|4649.42|4649.42|4649.67|4649.67|4649.13|4649.13|0
1606492780000|2020-11-27 15:59:40|4649.13|4649.13|4648.16|4648.16|4649.13|4649.13|4648.16|4648.16|0
1606492790000|2020-11-27 15:59:50|4647.67|4647.67|4647.09|4647.09|4647.67|4647.67|4647.09|4647.09|0
1606492800000|2020-11-27 16:00:00|4646.6|4646.6|4646.48|4646.48|4646.6|4646.6|4645.7|4645.7|0
1606492810000|2020-11-27 16:00:10|4646.19|4646.19|4646.2|4646.2|4646.2|4646.2|4646.17|4646.17|0
1606492820000|2020-11-27 16:00:20|4646.21|4646.21|4648.09|4648.09|4648.09|4648.09|4645.99|4645.99|0
1606492830000|2020-11-27 16:00:30|4648.53|4648.53|4649.36|4649.36|4649.36|4649.36|4648.53|4648.53|0
1606492840000|2020-11-27 16:00:40|4649.57|4649.57|4649.57|4649.57|4649.57|4649.57|4649.57|4649.57|0
1606492850000|2020-11-27 16:00:50|4649.82|4649.82|4650.33|4650.33|4650.33|4650.33|4649.06|4649.06|0
1606492860000|2020-11-27 16:01:00|4650.57|4650.57|4650.11|4650.11|4650.57|4650.57|4649.84|4649.84|0
1606492870000|2020-11-27 16:01:10|4650.99|4650.99|4652.34|4652.34|4652.88|4652.88|4650.99|4650.99|0
1606492880000|2020-11-27 16:01:20|4652.12|4652.12|4651.84|4651.84|4652.12|4652.12|4651.83|4651.83|0
1606492890000|2020-11-27 16:01:30|4652.14|4652.14|4652.36|4652.36|4652.36|4652.36|4652.14|4652.14|0
1606492900000|2020-11-27 16:01:40|4652.89|4652.89|4653.57|4653.57|4653.57|4653.57|4652.89|4652.89|0
1606492910000|2020-11-27 16:01:50|4653.28|4653.28|4652.36|4652.36|4653.28|4653.28|4652.36|4652.36|0
1606492920000|2020-11-27 16:02:00|4652.35|4652.35|4655.18|4655.18|4655.18|4655.18|4652.35|4652.35|0
1606492930000|2020-11-27 16:02:10|4654.94|4654.94|4655.18|4655.18|4655.77|4655.77|4654.94|4654.94|0
1606492940000|2020-11-27 16:02:20|4655.48|4655.48|4655.48|4655.48|4655.48|4655.48|4655.48|4655.48|0
1606492960000|2020-11-27 16:02:40|4655.18|4655.18|4655.18|4655.18|4655.18|4655.18|4655.18|4655.18|0
1606492970000|2020-11-27 16:02:50|4654.94|4654.94|4655.47|4655.47|4655.47|4655.47|4654.94|4654.94|0
1606492980000|2020-11-27 16:03:00|4654.48|4654.48|4653.48|4653.48|4654.48|4654.48|4653.19|4653.19|0
1606492990000|2020-11-27 16:03:10|4653.24|4653.24|4652.73|4652.73|4653.24|4653.24|4652.73|4652.73|0
1606493000000|2020-11-27 16:03:20|4652.48|4652.48|4651.22|4651.22|4652.48|4652.48|4651.17|4651.17|0
1606493010000|2020-11-27 16:03:30|4650.92|4650.92|4651.51|4651.51|4652.1|4652.1|4650.92|4650.92|0
1606493020000|2020-11-27 16:03:40|4651.27|4651.27|4651.1|4651.1|4651.27|4651.27|4650.81|4650.81|0
1606493030000|2020-11-27 16:03:50|4651.63|4651.63|4651.63|4651.63|4651.63|4651.63|4651.39|4651.39|0
1606493040000|2020-11-27 16:04:00|4651.62|4651.62|4651.63|4651.63|4651.92|4651.92|4651.62|4651.62|0
1606493050000|2020-11-27 16:04:10|4651.92|4651.92|4649.71|4649.71|4651.92|4651.92|4649.71|4649.71|0
1606493060000|2020-11-27 16:04:20|4649.41|4649.41|4649.66|4649.66|4649.66|4649.66|4649.41|4649.41|0
1606493070000|2020-11-27 16:04:30|4649.9|4649.9|4650.41|4650.41|4651.16|4651.16|4649.9|4649.9|0
1606493080000|2020-11-27 16:04:40|4650.87|4650.87|4650.64|4650.64|4650.87|4650.87|4650.64|4650.64|0
1606493090000|2020-11-27 16:04:50|4650.35|4650.35|4650.35|4650.35|4650.35|4650.35|4650.35|4650.35|0
1606493100000|2020-11-27 16:05:00|4650.06|4650.06|4648.99|4648.99|4650.06|4650.06|4648.77|4648.77|0
1606493110000|2020-11-27 16:05:10|4649.52|4649.52|4649.52|4649.52|4649.52|4649.52|4649.52|4649.52|0
1606493120000|2020-11-27 16:05:20|4650.03|4650.03|4651.06|4651.06|4651.35|4651.35|4650.03|4650.03|0
1606493130000|2020-11-27 16:05:30|4651.3|4651.3|4651.32|4651.32|4651.61|4651.61|4651.3|4651.3|0
1606493140000|2020-11-27 16:05:40|4651.61|4651.61|4651.61|4651.61|4651.61|4651.61|4651.61|4651.61|0
1606493150000|2020-11-27 16:05:50|4651.9|4651.9|4651.96|4651.96|4652.27|4652.27|4651.39|4651.39|0
1606493160000|2020-11-27 16:06:00|4652.18|4652.18|4652.76|4652.76|4652.76|4652.76|4652.18|4652.18|0
1606493170000|2020-11-27 16:06:10|4652.47|4652.47|4652.76|4652.76|4652.76|4652.76|4652.47|4652.47|0
1606493180000|2020-11-27 16:06:20|4652.52|4652.52|4652.23|4652.23|4652.52|4652.52|4652.23|4652.23|0
1606493190000|2020-11-27 16:06:30|4652.01|4652.01|4650.33|4650.33|4652.01|4652.01|4650.33|4650.33|0
1606493200000|2020-11-27 16:06:40|4649.45|4649.45|4649.72|4649.72|4649.74|4649.74|4649.45|4649.45|0
1606493210000|2020-11-27 16:06:50|4649.43|4649.43|4649.19|4649.19|4649.43|4649.43|4649.19|4649.19|0
1606493220000|2020-11-27 16:07:00|4648.97|4648.97|4646.46|4646.46|4648.97|4648.97|4646.46|4646.46|0
1606493230000|2020-11-27 16:07:10|4646.57|4646.57|4645.55|4645.55|4646.57|4646.57|4645.55|4645.55|0
1606493240000|2020-11-27 16:07:20|4645.84|4645.84|4646.5|4646.5|4646.5|4646.5|4645.84|4645.84|0
1606493250000|2020-11-27 16:07:30|4646.21|4646.21|4644.92|4644.92|4646.21|4646.21|4644.92|4644.92|0
1606493260000|2020-11-27 16:07:40|4644.81|4644.81|4644.56|4644.56|4644.81|4644.81|4644.56|4644.56|0
1606493270000|2020-11-27 16:07:50|4644.81|4644.81|4644.62|4644.62|4644.81|4644.81|4644.4|4644.4|0
1606493280000|2020-11-27 16:08:00|4644.92|4644.92|4644.92|4644.92|4644.92|4644.92|4644.38|4644.38|0
1606493290000|2020-11-27 16:08:10|4645.14|4645.14|4645.98|4645.98|4646.2|4646.2|4645.14|4645.14|0
1606493300000|2020-11-27 16:08:20|4645.74|4645.74|4646.02|4646.02|4646.02|4646.02|4645.73|4645.73|0
1606493310000|2020-11-27 16:08:30|4644.98|4644.98|4644.22|4644.22|4644.98|4644.98|4644.22|4644.22|0
1606493320000|2020-11-27 16:08:40|4644.51|4644.51|4646.02|4646.02|4646.02|4646.02|4644.51|4644.51|0
1606493330000|2020-11-27 16:08:50|4645.78|4645.78|4644.96|4644.96|4645.78|4645.78|4644.96|4644.96|0
1606493340000|2020-11-27 16:09:00|4643.39|4643.39|4643.39|4643.39|4643.39|4643.39|4643.39|4643.39|0
1606493350000|2020-11-27 16:09:10|4643.1|4643.1|4641.46|4641.46|4643.1|4643.1|4641.46|4641.46|0
1606493360000|2020-11-27 16:09:20|4642.64|4642.64|4642.28|4642.28|4642.64|4642.64|4641.97|4641.97|0
1606493370000|2020-11-27 16:09:30|4642.27|4642.27|4641.51|4641.51|4642.27|4642.27|4641.4|4641.4|0
1606493380000|2020-11-27 16:09:40|4642.1|4642.1|4642.53|4642.53|4643.06|4643.06|4642.1|4642.1|0
1606493390000|2020-11-27 16:09:50|4642.31|4642.31|4642.66|4642.66|4642.66|4642.66|4641.72|4641.72|0
1606493400000|2020-11-27 16:10:00|4642.95|4642.95|4641.77|4641.77|4642.95|4642.95|4641.77|4641.77|0
1606493410000|2020-11-27 16:10:10|4641.48|4641.48|4641.86|4641.86|4641.86|4641.86|4641.01|4641.01|0
1606493420000|2020-11-27 16:10:20|4641.87|4641.87|4643.67|4643.67|4643.67|4643.67|4641.87|4641.87|0
1606493430000|2020-11-27 16:10:30|4643.09|4643.09|4643.49|4643.49|4643.6|4643.6|4642.79|4642.79|0
1606493440000|2020-11-27 16:10:40|4643.84|4643.84|4644.65|4644.65|4644.67|4644.67|4643.84|4643.84|0
1606493450000|2020-11-27 16:10:50|4644.76|4644.76|4644.41|4644.41|4645.35|4645.35|4644.3|4644.3|0
1606493460000|2020-11-27 16:11:00|4644.7|4644.7|4644.52|4644.52|4644.7|4644.7|4644.41|4644.41|0
1606493470000|2020-11-27 16:11:10|4644.5|4644.5|4643.91|4643.91|4644.61|4644.61|4643.73|4643.73|0
1606493480000|2020-11-27 16:11:20|4644.2|4644.2|4645.84|4645.84|4645.84|4645.84|4644.2|4644.2|0
1606493490000|2020-11-27 16:11:30|4645.55|4645.55|4645.14|4645.14|4645.55|4645.55|4644.84|4644.84|0
1606493500000|2020-11-27 16:11:40|4644.84|4644.84|4644.84|4644.84|4644.84|4644.84|4644.84|4644.84|0
1606493510000|2020-11-27 16:11:50|4645.06|4645.06|4645.79|4645.79|4645.79|4645.79|4645.06|4645.06|0
1606493520000|2020-11-27 16:12:00|4645.81|4645.81|4645.81|4645.81|4645.81|4645.81|4645.81|4645.81|0
1606493530000|2020-11-27 16:12:10|4646.1|4646.1|4645.62|4645.62|4646.1|4646.1|4645.62|4645.62|0
1606493540000|2020-11-27 16:12:20|4645.33|4645.33|4644.35|4644.35|4645.33|4645.33|4644.35|4644.35|0
1606493550000|2020-11-27 16:12:30|4644.46|4644.46|4644.81|4644.81|4644.81|4644.81|4644.46|4644.46|0
1606493560000|2020-11-27 16:12:40|4645.28|4645.28|4644.52|4644.52|4645.28|4645.28|4644.52|4644.52|0
1606493570000|2020-11-27 16:12:50|4644.28|4644.28|4643.99|4643.99|4644.28|4644.28|4643.99|4643.99|0
1606493580000|2020-11-27 16:13:00|4644.23|4644.23|4644.98|4644.98|4644.98|4644.98|4644.23|4644.23|0
1606493590000|2020-11-27 16:13:10|4645.57|4645.57|4646.05|4646.05|4646.05|4646.05|4645.57|4645.57|0
1606493600000|2020-11-27 16:13:20|4646.07|4646.07|4646.8|4646.8|4646.8|4646.8|4646.07|4646.07|0
1606493610000|2020-11-27 16:13:30|4646.79|4646.79|4647.27|4647.27|4647.27|4647.27|4646.79|4646.79|0
1606493620000|2020-11-27 16:13:40|4647.57|4647.57|4647.27|4647.27|4647.57|4647.57|4647.03|4647.03|0
1606493630000|2020-11-27 16:13:50|4647.49|4647.49|4647.96|4647.96|4647.96|4647.96|4647.49|4647.49|0
1606493640000|2020-11-27 16:14:00|4647.49|4647.49|4646.74|4646.74|4647.49|4647.49|4644.1|4644.1|0
1606493650000|2020-11-27 16:14:10|4647.03|4647.03|4647.27|4647.27|4647.27|4647.27|4647.03|4647.03|0
1606493660000|2020-11-27 16:14:20|4647.52|4647.52|4648.17|4648.17|4648.66|4648.66|4647.52|4647.52|0
1606493670000|2020-11-27 16:14:30|4648.47|4648.47|4648.73|4648.73|4648.73|4648.73|4648.47|4648.47|0
1606493680000|2020-11-27 16:14:40|4648.97|4648.97|4648.95|4648.95|4648.97|4648.97|4648.73|4648.73|0
1606493690000|2020-11-27 16:14:50|4649.19|4649.19|4648.49|4648.49|4649.19|4649.19|4648.49|4648.49|0
1606493700000|2020-11-27 16:15:00|4648.19|4648.19|4647|4647|4648.19|4648.19|4647|4647|0
1606493710000|2020-11-27 16:15:10|4646.71|4646.71|4646.95|4646.95|4646.95|4646.95|4646.2|4646.2|0
1606493720000|2020-11-27 16:15:20|4647.17|4647.17|4648.46|4648.46|4648.46|4648.46|4646.93|4646.93|0
1606493730000|2020-11-27 16:15:30|4648.22|4648.22|4648.22|4648.22|4648.22|4648.22|4648.22|4648.22|0
1606493740000|2020-11-27 16:15:40|4648.44|4648.44|4648.74|4648.74|4648.74|4648.74|4648.44|4648.44|0
1606493750000|2020-11-27 16:15:50|4648.99|4648.99|4649.74|4649.74|4649.74|4649.74|4648.74|4648.74|0
1606493760000|2020-11-27 16:16:00|4650.03|4650.03|4651.25|4651.25|4651.25|4651.25|4650.03|4650.03|0
1606493770000|2020-11-27 16:16:10|4650.96|4650.96|4650.96|4650.96|4650.96|4650.96|4650.72|4650.72|0
1606493780000|2020-11-27 16:16:20|4651.25|4651.25|4651.25|4651.25|4651.25|4651.25|4651.25|4651.25|0
1606493790000|2020-11-27 16:16:30|4651.49|4651.49|4650.91|4650.91|4651.49|4651.49|4650.03|4650.03|0
1606493800000|2020-11-27 16:16:40|4650.66|4650.66|4650.37|4650.37|4650.66|4650.66|4650.37|4650.37|0
1606493810000|2020-11-27 16:16:50|4650.35|4650.35|4650.35|4650.35|4650.35|4650.35|4650.06|4650.06|0
1606493820000|2020-11-27 16:17:00|4650.64|4650.64|4652.53|4652.53|4652.53|4652.53|4650.06|4650.06|0
1606493830000|2020-11-27 16:17:10|4652.77|4652.77|4653.26|4653.26|4653.26|4653.26|4652.77|4652.77|0
1606493850000|2020-11-27 16:17:30|4653.28|4653.28|4653.18|4653.18|4653.47|4653.47|4652.99|4652.99|0
1606493860000|2020-11-27 16:17:40|4653.76|4653.76|4655.27|4655.27|4655.27|4655.27|4653.76|4653.76|0
1606493870000|2020-11-27 16:17:50|4655.03|4655.03|4654.28|4654.28|4655.03|4655.03|4654.28|4654.28|0
1606493880000|2020-11-27 16:18:00|4654.26|4654.26|4655.03|4655.03|4655.04|4655.04|4654.26|4654.26|0
1606493890000|2020-11-27 16:18:10|4655.25|4655.25|4654.5|4654.5|4655.49|4655.49|4654.5|4654.5|0
1606493900000|2020-11-27 16:18:20|4654.2|4654.2|4654.44|4654.44|4654.44|4654.44|4653.76|4653.76|0
1606493910000|2020-11-27 16:18:30|4654.91|4654.91|4655.66|4655.66|4655.66|4655.66|4654.78|4654.78|0
1606493930000|2020-11-27 16:18:50|4655.9|4655.9|4656.12|4656.12|4656.12|4656.12|4655.9|4655.9|0
1606493940000|2020-11-27 16:19:00|4656.66|4656.66|4659.28|4659.28|4659.29|4659.29|4656.42|4656.42|0
1606493950000|2020-11-27 16:19:10|4659.52|4659.52|4659.72|4659.72|4659.96|4659.96|4659.52|4659.52|0
1606493960000|2020-11-27 16:19:20|4660.01|4660.01|4659.04|4659.04|4660.01|4660.01|4658.79|4658.79|0
1606493970000|2020-11-27 16:19:30|4659.5|4659.5|4659.96|4659.96|4659.96|4659.96|4659.26|4659.26|0
1606493980000|2020-11-27 16:19:40|4659.72|4659.72|4659.72|4659.72|4659.72|4659.72|4659.48|4659.48|0
1606493990000|2020-11-27 16:19:50|4660.01|4660.01|4663|4663|4663|4663|4660.01|4660.01|0
1606494000000|2020-11-27 16:20:00|4663.02|4663.02|4663.07|4663.07|4663.07|4663.07|4662.53|4662.53|0
1606494010000|2020-11-27 16:20:10|4663.09|4663.09|4664.48|4664.48|4665.52|4665.52|4663.09|4663.09|0
1606494020000|2020-11-27 16:20:20|4665.06|4665.06|4665.31|4665.31|4665.31|4665.31|4664.77|4664.77|0
1606494040000|2020-11-27 16:20:40|4665.56|4665.56|4666.53|4666.53|4666.53|4666.53|4665.53|4665.53|0
1606494050000|2020-11-27 16:20:50|4666.51|4666.51|4668.33|4668.33|4668.33|4668.33|4666.5|4666.5|0
1606494060000|2020-11-27 16:21:00|4668.84|4668.84|4670.42|4670.42|4670.42|4670.42|4668.84|4668.84|0
1606494070000|2020-11-27 16:21:10|4670.86|4670.86|4673.34|4673.34|4673.93|4673.93|4670.85|4670.85|0
1606494080000|2020-11-27 16:21:20|4673.63|4673.63|4672.93|4672.93|4673.63|4673.63|4672.71|4672.71|0
1606494090000|2020-11-27 16:21:30|4672.17|4672.17|4672.64|4672.64|4672.64|4672.64|4672.17|4672.17|0
1606494100000|2020-11-27 16:21:40|4672.34|4672.34|4672.94|4672.94|4672.94|4672.94|4672.1|4672.1|0
1606494110000|2020-11-27 16:21:50|4672.72|4672.72|4673.48|4673.48|4673.48|4673.48|4672.72|4672.72|0
1606494120000|2020-11-27 16:22:00|4673.77|4673.77|4672.95|4672.95|4673.78|4673.78|4672.95|4672.95|0
1606494130000|2020-11-27 16:22:10|4672.73|4672.73|4672.51|4672.51|4673.61|4673.61|4672.51|4672.51|0
1606494140000|2020-11-27 16:22:20|4671.78|4671.78|4670.76|4670.76|4671.78|4671.78|4670.76|4670.76|0
1606494150000|2020-11-27 16:22:30|4670.32|4670.32|4669.59|4669.59|4670.64|4670.64|4669.01|4669.01|0
1606494160000|2020-11-27 16:22:40|4669.3|4669.3|4669.06|4669.06|4669.3|4669.3|4669.06|4669.06|0
1606494170000|2020-11-27 16:22:50|4669.3|4669.3|4671.19|4671.19|4671.77|4671.77|4669.3|4669.3|0
1606494180000|2020-11-27 16:23:00|4671.48|4671.48|4670.73|4670.73|4671.48|4671.48|4670.73|4670.73|0
1606494190000|2020-11-27 16:23:10|4670.51|4670.51|4669.98|4669.98|4670.51|4670.51|4669.98|4669.98|0
1606494200000|2020-11-27 16:23:20|4669.76|4669.76|4669.39|4669.39|4669.98|4669.98|4669.1|4669.1|0
1606494210000|2020-11-27 16:23:30|4669.17|4669.17|4669.22|4669.22|4669.47|4669.47|4668.42|4668.42|0
1606494220000|2020-11-27 16:23:40|4669.47|4669.47|4668.71|4668.71|4669.47|4669.47|4668.71|4668.71|0
1606494230000|2020-11-27 16:23:50|4668.42|4668.42|4667.71|4667.71|4668.42|4668.42|4667.71|4667.71|0
1606494240000|2020-11-27 16:24:00|4668.2|4668.2|4668.7|4668.7|4668.7|4668.7|4668.19|4668.19|0
1606494250000|2020-11-27 16:24:10|4669.7|4669.7|4671.74|4671.74|4671.74|4671.74|4669.7|4669.7|0
1606494260000|2020-11-27 16:24:20|4672.04|4672.04|4672.21|4672.21|4672.21|4672.21|4671.74|4671.74|0
1606494270000|2020-11-27 16:24:30|4672.5|4672.5|4671.5|4671.5|4672.5|4672.5|4671.5|4671.5|0
1606494280000|2020-11-27 16:24:40|4671.21|4671.21|4671.69|4671.69|4671.69|4671.69|4671.21|4671.21|0
1606494290000|2020-11-27 16:24:50|4671.47|4671.47|4671.47|4671.47|4671.47|4671.47|4670.99|4670.99|0
1606494300000|2020-11-27 16:25:00|4671.77|4671.77|4672.45|4672.45|4672.45|4672.45|4671.16|4671.16|0
1606494310000|2020-11-27 16:25:10|4672.74|4672.74|4671.23|4671.23|4672.74|4672.74|4671.23|4671.23|0
1606494320000|2020-11-27 16:25:20|4671.47|4671.47|4671.23|4671.23|4671.47|4671.47|4671.23|4671.23|0
1606494330000|2020-11-27 16:25:30|4671.01|4671.01|4670.71|4670.71|4671.01|4671.01|4670.22|4670.22|0
1606494340000|2020-11-27 16:25:40|4670.93|4670.93|4671.22|4671.22|4671.22|4671.22|4670.71|4670.71|0
1606494350000|2020-11-27 16:25:50|4671|4671|4672.8|4672.8|4672.8|4672.8|4671|4671|0
1606494360000|2020-11-27 16:26:00|4673.29|4673.29|4672.75|4672.75|4673.73|4673.73|4672.75|4672.75|0
1606494370000|2020-11-27 16:26:10|4672.53|4672.53|4673.75|4673.75|4673.75|4673.75|4672.46|4672.46|0
1606494380000|2020-11-27 16:26:20|4673.16|4673.16|4672.48|4672.48|4673.16|4673.16|4672.48|4672.48|0
1606494390000|2020-11-27 16:26:30|4672.5|4672.5|4673.2|4673.2|4673.2|4673.2|4672.5|4672.5|0
1606494400000|2020-11-27 16:26:40|4672.98|4672.98|4672.76|4672.76|4672.98|4672.98|4672.76|4672.76|0
1606494410000|2020-11-27 16:26:50|4672.98|4672.98|4673.48|4673.48|4673.49|4673.49|4672.98|4672.98|0
1606494420000|2020-11-27 16:27:00|4672.99|4672.99|4674.14|4674.14|4674.14|4674.14|4672.26|4672.26|0
1606494430000|2020-11-27 16:27:10|4674.36|4674.36|4675.76|4675.76|4675.78|4675.78|4674.36|4674.36|0
1606494440000|2020-11-27 16:27:20|4675.17|4675.17|4675.17|4675.17|4675.2|4675.2|4674.95|4674.95|0
1606494450000|2020-11-27 16:27:30|4674.93|4674.93|4675.94|4675.94|4675.94|4675.94|4674.42|4674.42|0
1606494460000|2020-11-27 16:27:40|4675.93|4675.93|4674.93|4674.93|4675.93|4675.93|4674.64|4674.64|0
1606494470000|2020-11-27 16:27:50|4674.64|4674.64|4675.39|4675.39|4675.39|4675.39|4674.64|4674.64|0
1606494480000|2020-11-27 16:28:00|4675.1|4675.1|4671.91|4671.91|4675.1|4675.1|4671.91|4671.91|0
1606494490000|2020-11-27 16:28:10|4671.62|4671.62|4671.63|4671.63|4672.14|4672.14|4671.62|4671.62|0
1606494500000|2020-11-27 16:28:20|4671.34|4671.34|4668.36|4668.36|4671.34|4671.34|4668.36|4668.36|0
1606494510000|2020-11-27 16:28:30|4668.58|4668.58|4667.72|4667.72|4668.59|4668.59|4667.43|4667.43|0
1606494520000|2020-11-27 16:28:40|4667.13|4667.13|4666.88|4666.88|4667.65|4667.65|4666.88|4666.88|0
1606494530000|2020-11-27 16:28:50|4666.39|4666.39|4665.83|4665.83|4666.61|4666.61|4665.59|4665.59|0
1606494540000|2020-11-27 16:29:00|4665.81|4665.81|4666.32|4666.32|4666.78|4666.78|4665.52|4665.52|0
1606494550000|2020-11-27 16:29:10|4666.36|4666.36|4664.63|4664.63|4666.36|4666.36|4664.63|4664.63|0
1606494560000|2020-11-27 16:29:20|4664.39|4664.39|4665.33|4665.33|4665.33|4665.33|4664.39|4664.39|0
1606494570000|2020-11-27 16:29:30|4665.11|4665.11|4670.1|4670.1|4670.1|4670.1|4664.81|4664.81|0
1606494580000|2020-11-27 16:29:40|4669.37|4669.37|4668.41|4668.41|4669.37|4669.37|4667.81|4667.81|0
1606494590000|2020-11-27 16:29:50|4668.38|4668.38|4671.4|4671.4|4672.28|4672.28|4667.55|4667.55|0
1606724100000|2020-11-30 08:15:00|4545.99|4545.99|4544.53|4544.53|4546.53|4546.53|4544.53|4544.53|0
1606724110000|2020-11-30 08:15:10|4543.66|4543.66|4543.27|4543.27|4543.66|4543.66|4542.25|4542.25|0
1606724120000|2020-11-30 08:15:20|4543.56|4543.56|4544.12|4544.12|4545|4545|4543.27|4543.27|0
1606724130000|2020-11-30 08:15:30|4543.53|4543.53|4540.53|4540.53|4543.53|4543.53|4538.15|4538.15|0
1606724140000|2020-11-30 08:15:40|4540.78|4540.78|4539.61|4539.61|4541.95|4541.95|4539.61|4539.61|0
1606724150000|2020-11-30 08:15:50|4539.37|4539.37|4541.82|4541.82|4541.82|4541.82|4538.93|4538.93|0
1606724160000|2020-11-30 08:16:00|4541.39|4541.39|4539.52|4539.52|4541.61|4541.61|4539.52|4539.52|0
1606724170000|2020-11-30 08:16:10|4538.64|4538.64|4540|4540|4540.29|4540.29|4537.45|4537.45|0
1606724180000|2020-11-30 08:16:20|4542.34|4542.34|4543.37|4543.37|4543.7|4543.7|4542.19|4542.19|0
1606724190000|2020-11-30 08:16:30|4543.66|4543.66|4544.53|4544.53|4544.53|4544.53|4543.63|4543.63|0
1606724200000|2020-11-30 08:16:40|4544.82|4544.82|4543.15|4543.15|4544.82|4544.82|4543.15|4543.15|0
1606724210000|2020-11-30 08:16:50|4542.27|4542.27|4542|4542|4542.27|4542.27|4541.56|4541.56|0
1606724220000|2020-11-30 08:17:00|4541.56|4541.56|4537.67|4537.67|4541.56|4541.56|4537.67|4537.67|0
1606724230000|2020-11-30 08:17:10|4538.11|4538.11|4537.4|4537.4|4538.59|4538.59|4537.4|4537.4|0
1606724240000|2020-11-30 08:17:20|4537.18|4537.18|4534.58|4534.58|4537.18|4537.18|4533.37|4533.37|0
1606724250000|2020-11-30 08:17:30|4534.8|4534.8|4533.12|4533.12|4535.68|4535.68|4532.35|4532.35|0
1606724260000|2020-11-30 08:17:40|4532.47|4532.47|4531.74|4531.74|4532.47|4532.47|4531.25|4531.25|0
1606724270000|2020-11-30 08:17:50|4531.09|4531.09|4532.57|4532.57|4533.28|4533.28|4531.09|4531.09|0
1606724280000|2020-11-30 08:18:00|4532.28|4532.28|4533.4|4533.4|4533.4|4533.4|4532.04|4532.04|0
1606724290000|2020-11-30 08:18:10|4533.73|4533.73|4531.31|4531.31|4533.73|4533.73|4529.81|4529.81|0
1606724300000|2020-11-30 08:18:20|4531.02|4531.02|4532.72|4532.72|4533.16|4533.16|4530.73|4530.73|0
1606724310000|2020-11-30 08:18:30|4531.75|4531.75|4530.07|4530.07|4532.23|4532.23|4529.77|4529.77|0
1606724320000|2020-11-30 08:18:40|4530.51|4530.51|4530.8|4530.8|4531.38|4531.38|4530.51|4530.51|0
1606724330000|2020-11-30 08:18:50|4531.09|4531.09|4523.19|4523.19|4531.09|4531.09|4523.19|4523.19|0
1606724340000|2020-11-30 08:19:00|4522.86|4522.86|4524.74|4524.74|4524.89|4524.89|4521.94|4521.94|0
1606724350000|2020-11-30 08:19:10|4524.45|4524.45|4523.89|4523.89|4524.62|4524.62|4521.53|4521.53|0
1606724360000|2020-11-30 08:19:20|4524.19|4524.19|4524.8|4524.8|4524.8|4524.8|4523.11|4523.11|0
1606724370000|2020-11-30 08:19:30|4525.09|4525.09|4527.47|4527.47|4528.45|4528.45|4525.09|4525.09|0
1606724380000|2020-11-30 08:19:40|4526.89|4526.89|4529.86|4529.86|4529.86|4529.86|4526.67|4526.67|0
1606724390000|2020-11-30 08:19:50|4530.15|4530.15|4530.98|4530.98|4532.59|4532.59|4529.86|4529.86|0
1606724400000|2020-11-30 08:20:00|4532.93|4532.93|4533.49|4533.49|4533.78|4533.78|4532.71|4532.71|0
1606724410000|2020-11-30 08:20:10|4533.2|4533.2|4532.56|4532.56|4533.44|4533.44|4532.56|4532.56|0
1606724420000|2020-11-30 08:20:20|4532.27|4532.27|4535.16|4535.16|4535.4|4535.4|4532.27|4532.27|0
1606724430000|2020-11-30 08:20:30|4535.6|4535.6|4535.89|4535.89|4537.06|4537.06|4535.6|4535.6|0
1606724440000|2020-11-30 08:20:40|4536.48|4536.48|4540.01|4540.01|4540.01|4540.01|4536.18|4536.18|0
1606724450000|2020-11-30 08:20:50|4540.23|4540.23|4543.26|4543.26|4543.26|4543.26|4540.23|4540.23|0
1606724460000|2020-11-30 08:21:00|4544.14|4544.14|4552.66|4552.66|4552.72|4552.72|4544.14|4544.14|0
1606724470000|2020-11-30 08:21:10|4553.24|4553.24|4557.09|4557.09|4558.47|4558.47|4553.24|4553.24|0
1606724480000|2020-11-30 08:21:20|4557.31|4557.31|4564.66|4564.66|4564.66|4564.66|4557.31|4557.31|0
1606724490000|2020-11-30 08:21:30|4564.7|4564.7|4564.29|4564.29|4566.09|4566.09|4564.29|4564.29|0
1606724500000|2020-11-30 08:21:40|4563.12|4563.12|4563.34|4563.34|4563.34|4563.34|4563.12|4563.12|0
1606724510000|2020-11-30 08:21:50|4561.88|4561.88|4565.53|4565.53|4566.11|4566.11|4561.15|4561.15|0
1606724520000|2020-11-30 08:22:00|4566.99|4566.99|4568.94|4568.94|4568.94|4568.94|4566.7|4566.7|0
1606724530000|2020-11-30 08:22:10|4569.15|4569.15|4572.22|4572.22|4572.52|4572.52|4569.15|4569.15|0
1606724540000|2020-11-30 08:22:20|4571.64|4571.64|4573.18|4573.18|4573.62|4573.62|4571.64|4571.64|0
1606724550000|2020-11-30 08:22:30|4572.96|4572.96|4573.91|4573.91|4573.91|4573.91|4572.96|4572.96|0
1606724560000|2020-11-30 08:22:40|4574.21|4574.21|4576.59|4576.59|4576.59|4576.59|4574.21|4574.21|0
1606724570000|2020-11-30 08:22:50|4576.3|4576.3|4566.47|4566.47|4576.3|4576.3|4566.47|4566.47|0
1606724580000|2020-11-30 08:23:00|4567.05|4567.05|4569.46|4569.46|4569.73|4569.73|4567.05|4567.05|0
1606724590000|2020-11-30 08:23:10|4570.67|4570.67|4570.67|4570.67|4570.67|4570.67|4570.67|4570.67|0
1606724600000|2020-11-30 08:23:20|4571.16|4571.16|4573.52|4573.52|4573.52|4573.52|4571.16|4571.16|0
1606724610000|2020-11-30 08:23:30|4574.4|4574.4|4576.29|4576.29|4576.29|4576.29|4574.4|4574.4|0
1606724620000|2020-11-30 08:23:40|4576.05|4576.05|4577.8|4577.8|4578.39|4578.39|4576.05|4576.05|0
1606724630000|2020-11-30 08:23:50|4578.1|4578.1|4578.19|4578.19|4578.78|4578.78|4578.1|4578.1|0
1606724640000|2020-11-30 08:24:00|4578.48|4578.48|4578.48|4578.48|4578.48|4578.48|4578.48|4578.48|0
1606724650000|2020-11-30 08:24:10|4578.63|4578.63|4575.03|4575.03|4578.63|4578.63|4575.03|4575.03|0
1606724660000|2020-11-30 08:24:20|4576.48|4576.48|4576.48|4576.48|4576.48|4576.48|4576.48|4576.48|0
1606724670000|2020-11-30 08:24:30|4576.52|4576.52|4578.2|4578.2|4578.2|4578.2|4576.52|4576.52|0
1606724680000|2020-11-30 08:24:40|4577.61|4577.61|4578.59|4578.59|4578.59|4578.59|4577.61|4577.61|0
1606724700000|2020-11-30 08:25:00|4578.79|4578.79|4580.81|4580.81|4580.81|4580.81|4578.79|4578.79|0
1606724710000|2020-11-30 08:25:10|4581.4|4581.4|4579.11|4579.11|4581.69|4581.69|4579.11|4579.11|0
1606724720000|2020-11-30 08:25:20|4579.7|4579.7|4577.51|4577.51|4579.7|4579.7|4576.78|4576.78|0
1606724730000|2020-11-30 08:25:30|4576.85|4576.85|4576.94|4576.94|4578.01|4578.01|4576.56|4576.56|0
1606724740000|2020-11-30 08:25:40|4576.36|4576.36|4573.19|4573.19|4576.36|4576.36|4573.19|4573.19|0
1606724750000|2020-11-30 08:25:50|4571.73|4571.73|4571.73|4571.73|4571.73|4571.73|4571.73|4571.73|0
1606724760000|2020-11-30 08:26:00|4570.75|4570.75|4575.29|4575.29|4575.29|4575.29|4570.75|4570.75|0
1606724770000|2020-11-30 08:26:10|4575.3|4575.3|4574.05|4574.05|4575.3|4575.3|4574.05|4574.05|0
1606724780000|2020-11-30 08:26:20|4574.03|4574.03|4571.06|4571.06|4574.03|4574.03|4568.99|4568.99|0
1606724790000|2020-11-30 08:26:30|4572.03|4572.03|4568.88|4568.88|4572.36|4572.36|4568.88|4568.88|0
1606724800000|2020-11-30 08:26:40|4568.56|4568.56|4569.09|4569.09|4569.09|4569.09|4568.56|4568.56|0
1606724810000|2020-11-30 08:26:50|4567.88|4567.88|4567.2|4567.2|4567.88|4567.88|4567.2|4567.2|0
1606724820000|2020-11-30 08:27:00|4566.9|4566.9|4565.95|4565.95|4566.9|4566.9|4565.95|4565.95|0
1606724830000|2020-11-30 08:27:10|4566.2|4566.2|4567.07|4567.07|4567.32|4567.32|4565.95|4565.95|0
1606724840000|2020-11-30 08:27:20|4566.37|4566.37|4566.61|4566.61|4566.85|4566.85|4566.37|4566.37|0
1606724850000|2020-11-30 08:27:30|4566.9|4566.9|4567.2|4567.2|4567.2|4567.2|4566.03|4566.03|0
1606724860000|2020-11-30 08:27:40|4567.42|4567.42|4566.03|4566.03|4567.42|4567.42|4566.03|4566.03|0
1606724870000|2020-11-30 08:27:50|4565.68|4565.68|4563.57|4563.57|4565.68|4565.68|4563.57|4563.57|0
1606724880000|2020-11-30 08:28:00|4563.28|4563.28|4564.17|4564.17|4564.17|4564.17|4562.26|4562.26|0
1606724890000|2020-11-30 08:28:10|4564.39|4564.39|4564.88|4564.88|4565.56|4565.56|4564.39|4564.39|0
1606724900000|2020-11-30 08:28:20|4566.49|4566.49|4566.7|4566.7|4567.21|4567.21|4566.19|4566.19|0
1606724910000|2020-11-30 08:28:30|4564.85|4564.85|4564.85|4564.85|4564.85|4564.85|4564.85|4564.85|0
1606724920000|2020-11-30 08:28:40|4566.09|4566.09|4566.31|4566.31|4566.31|4566.31|4566.09|4566.09|0
1606724930000|2020-11-30 08:28:50|4567.19|4567.19|4566.89|4566.89|4567.19|4567.19|4566.89|4566.89|0
1606724940000|2020-11-30 08:29:00|4567.77|4567.77|4567.21|4567.21|4567.77|4567.77|4567.19|4567.19|0
1606724950000|2020-11-30 08:29:10|4568.09|4568.09|4568.97|4568.97|4570.5|4570.5|4568.09|4568.09|0
1606724970000|2020-11-30 08:29:30|4568.67|4568.67|4568.67|4568.67|4568.67|4568.67|4568.67|4568.67|0
1606724980000|2020-11-30 08:29:40|4568.38|4568.38|4569.18|4569.18|4569.18|4569.18|4568.09|4568.09|0
1606724990000|2020-11-30 08:29:50|4570.35|4570.35|4571.63|4571.63|4571.63|4571.63|4570.35|4570.35|0
1606725000000|2020-11-30 08:30:00|4572.85|4572.85|4566.19|4566.19|4572.96|4572.96|4566.19|4566.19|0
1606725010000|2020-11-30 08:30:10|4565.6|4565.6|4564.51|4564.51|4568.19|4568.19|4564.51|4564.51|0
1606725030000|2020-11-30 08:30:30|4562.03|4562.03|4560.42|4560.42|4562.03|4562.03|4560.42|4560.42|0
1606725040000|2020-11-30 08:30:40|4559.76|4559.76|4559.27|4559.27|4562.12|4562.12|4558.98|4558.98|0
1606725050000|2020-11-30 08:30:50|4558.3|4558.3|4558.11|4558.11|4558.59|4558.59|4558.11|4558.11|0
1606725060000|2020-11-30 08:31:00|4558.4|4558.4|4560.52|4560.52|4560.52|4560.52|4558.11|4558.11|0
1606725070000|2020-11-30 08:31:10|4560.3|4560.3|4560|4560|4560.3|4560.3|4560|4560|0
1606725080000|2020-11-30 08:31:20|4561.66|4561.66|4561.37|4561.37|4561.66|4561.66|4561.37|4561.37|0
1606725100000|2020-11-30 08:31:40|4561.13|4561.13|4561.95|4561.95|4562.54|4562.54|4561.13|4561.13|0
1606725110000|2020-11-30 08:31:50|4562.44|4562.44|4562.68|4562.68|4562.68|4562.68|4562.44|4562.44|0
1606725120000|2020-11-30 08:32:00|4563.56|4563.56|4563.8|4563.8|4563.8|4563.8|4563.56|4563.56|0
1606725130000|2020-11-30 08:32:10|4564.1|4564.1|4559.87|4559.87|4564.1|4564.1|4559.87|4559.87|0
1606725140000|2020-11-30 08:32:20|4559.98|4559.98|4560.39|4560.39|4561.74|4561.74|4559.98|4559.98|0
1606725150000|2020-11-30 08:32:30|4559.8|4559.8|4562|4562|4562|4562|4559.8|4559.8|0
1606725160000|2020-11-30 08:32:40|4561.42|4561.42|4562.3|4562.3|4562.3|4562.3|4561.42|4561.42|0
1606725170000|2020-11-30 08:32:50|4562.23|4562.23|4562.23|4562.23|4562.23|4562.23|4562.23|4562.23|0
1606725180000|2020-11-30 08:33:00|4561.36|4561.36|4561.84|4561.84|4561.84|4561.84|4560.82|4560.82|0
1606725190000|2020-11-30 08:33:10|4562.28|4562.28|4561.94|4561.94|4563.08|4563.08|4561.94|4561.94|0
1606725200000|2020-11-30 08:33:20|4562.23|4562.23|4562.23|4562.23|4562.23|4562.23|4562.23|4562.23|0
1606725210000|2020-11-30 08:33:30|4562.89|4562.89|4560.33|4560.33|4562.89|4562.89|4560.33|4560.33|0
1606725220000|2020-11-30 08:33:40|4560.11|4560.11|4561.48|4561.48|4561.48|4561.48|4560.11|4560.11|0
1606725230000|2020-11-30 08:33:50|4562.21|4562.21|4565.44|4565.44|4565.44|4565.44|4562.21|4562.21|0
1606725240000|2020-11-30 08:34:00|4565.88|4565.88|4567.99|4567.99|4568.11|4568.11|4565.88|4565.88|0
1606725250000|2020-11-30 08:34:10|4567.69|4567.69|4567.57|4567.57|4567.71|4567.71|4567.49|4567.49|0
1606725260000|2020-11-30 08:34:20|4568.45|4568.45|4570.13|4570.13|4570.13|4570.13|4568.45|4568.45|0
1606725270000|2020-11-30 08:34:30|4570.2|4570.2|4569.2|4569.2|4570.32|4570.32|4569.2|4569.2|0
1606725280000|2020-11-30 08:34:40|4569.21|4569.21|4569.03|4569.03|4569.23|4569.23|4569.02|4569.02|0
1606725290000|2020-11-30 08:34:50|4568.96|4568.96|4570.91|4570.91|4570.91|4570.91|4568.96|4568.96|0
1606725300000|2020-11-30 08:35:00|4571.2|4571.2|4575.29|4575.29|4575.87|4575.87|4571.13|4571.13|0
1606725310000|2020-11-30 08:35:10|4575.58|4575.58|4578.84|4578.84|4578.84|4578.84|4575.58|4575.58|0
1606725320000|2020-11-30 08:35:20|4579.5|4579.5|4578.96|4578.96|4579.55|4579.55|4578.48|4578.48|0
1606725330000|2020-11-30 08:35:30|4579.84|4579.84|4581.37|4581.37|4581.67|4581.67|4579.84|4579.84|0
1606725340000|2020-11-30 08:35:40|4581.62|4581.62|4581.81|4581.81|4581.81|4581.81|4581.62|4581.62|0
1606725350000|2020-11-30 08:35:50|4581.51|4581.51|4581.51|4581.51|4581.51|4581.51|4581.51|4581.51|0
1606725360000|2020-11-30 08:36:00|4582.39|4582.39|4579.72|4579.72|4582.39|4582.39|4579.72|4579.72|0
1606725370000|2020-11-30 08:36:10|4579.13|4579.13|4579.13|4579.13|4579.13|4579.13|4579.13|4579.13|0
1606725390000|2020-11-30 08:36:30|4580.01|4580.01|4580.23|4580.23|4580.23|4580.23|4580.01|4580.01|0
1606725400000|2020-11-30 08:36:40|4580.82|4580.82|4580.87|4580.87|4582.42|4582.42|4580.82|4580.82|0
1606725410000|2020-11-30 08:36:50|4580.57|4580.57|4579.51|4579.51|4580.57|4580.57|4579.51|4579.51|0
1606725420000|2020-11-30 08:37:00|4580.48|4580.48|4582.64|4582.64|4582.94|4582.94|4580.48|4580.48|0
1606725430000|2020-11-30 08:37:10|4582.66|4582.66|4586|4586|4586|4586|4582.66|4582.66|0
1606725450000|2020-11-30 08:37:30|4586.24|4586.24|4586.48|4586.48|4586.48|4586.48|4586.24|4586.24|0
1606725470000|2020-11-30 08:37:50|4585.31|4585.31|4586.92|4586.92|4586.92|4586.92|4585.31|4585.31|0
1606725480000|2020-11-30 08:38:00|4587.57|4587.57|4589.04|4589.04|4589.04|4589.04|4587.57|4587.57|0
1606725490000|2020-11-30 08:38:10|4588.74|4588.74|4590.06|4590.06|4592.11|4592.11|4588.74|4588.74|0
1606725500000|2020-11-30 08:38:20|4590.64|4590.64|4587.26|4587.26|4590.64|4590.64|4587.26|4587.26|0
1606725510000|2020-11-30 08:38:30|4586.53|4586.53|4586.53|4586.53|4586.53|4586.53|4586.53|4586.53|0
1606725520000|2020-11-30 08:38:40|4587.84|4587.84|4587.84|4587.84|4587.84|4587.84|4587.84|4587.84|0
1606725530000|2020-11-30 08:38:50|4587.26|4587.26|4585.6|4585.6|4587.26|4587.26|4585.6|4585.6|0
1606725540000|2020-11-30 08:39:00|4585.36|4585.36|4585.2|4585.2|4585.36|4585.36|4584.44|4584.44|0
1606725550000|2020-11-30 08:39:10|4585.25|4585.25|4585.08|4585.08|4585.25|4585.25|4585.08|4585.08|0
1606725560000|2020-11-30 08:39:20|4584.72|4584.72|4584.14|4584.14|4584.72|4584.72|4584.13|4584.13|0
1606725570000|2020-11-30 08:39:30|4585.94|4585.94|4586.23|4586.23|4586.23|4586.23|4585.94|4585.94|0
1606725580000|2020-11-30 08:39:40|4589.53|4589.53|4590.51|4590.51|4590.51|4590.51|4589.53|4589.53|0
1606725590000|2020-11-30 08:39:50|4589.92|4589.92|4588.71|4588.71|4589.92|4589.92|4588.71|4588.71|0
1606725600000|2020-11-30 08:40:00|4589.36|4589.36|4591.45|4591.45|4591.75|4591.75|4589.36|4589.36|0
1606725610000|2020-11-30 08:40:10|4589.11|4589.11|4586.71|4586.71|4589.11|4589.11|4586.71|4586.71|0
1606725620000|2020-11-30 08:40:20|4586.42|4586.42|4585.93|4585.93|4586.42|4586.42|4585.93|4585.93|0
1606725630000|2020-11-30 08:40:30|4585.06|4585.06|4586.25|4586.25|4586.25|4586.25|4585.06|4585.06|0
1606725640000|2020-11-30 08:40:40|4586.49|4586.49|4588.2|4588.2|4588.68|4588.68|4585.76|4585.76|0
1606725650000|2020-11-30 08:40:50|4588.44|4588.44|4588.44|4588.44|4588.44|4588.44|4588.44|4588.44|0
1606725660000|2020-11-30 08:41:00|4589.32|4589.32|4588.54|4588.54|4589.32|4589.32|4588.54|4588.54|0
1606725670000|2020-11-30 08:41:10|4588.76|4588.76|4588.76|4588.76|4588.76|4588.76|4588.76|4588.76|0
1606725680000|2020-11-30 08:41:20|4591.09|4591.09|4592.49|4592.49|4592.49|4592.49|4591.09|4591.09|0
1606725690000|2020-11-30 08:41:30|4590.66|4590.66|4590.66|4590.66|4590.66|4590.66|4590.66|4590.66|0
1606725700000|2020-11-30 08:41:40|4589.93|4589.93|4588.79|4588.79|4590.2|4590.2|4588.79|4588.79|0
1606725710000|2020-11-30 08:41:50|4588.84|4588.84|4588.62|4588.62|4589.53|4589.53|4588.37|4588.37|0
1606725720000|2020-11-30 08:42:00|4587.15|4587.15|4587.59|4587.59|4587.59|4587.59|4587.15|4587.15|0
1606725730000|2020-11-30 08:42:10|4587.57|4587.57|4589.71|4589.71|4589.71|4589.71|4587.57|4587.57|0
1606725740000|2020-11-30 08:42:20|4589.72|4589.72|4587.43|4587.43|4589.77|4589.77|4587.43|4587.43|0
1606725750000|2020-11-30 08:42:30|4587.36|4587.36|4588.13|4588.13|4588.61|4588.61|4587.36|4587.36|0
1606725760000|2020-11-30 08:42:40|4588.61|4588.61|4590.72|4590.72|4590.72|4590.72|4588.56|4588.56|0
1606725770000|2020-11-30 08:42:50|4590.66|4590.66|4591.09|4591.09|4591.33|4591.33|4590.66|4590.66|0
1606725780000|2020-11-30 08:43:00|4591.33|4591.33|4591.24|4591.24|4591.33|4591.33|4591.24|4591.24|0
1606725790000|2020-11-30 08:43:10|4590.03|4590.03|4590.81|4590.81|4591.24|4591.24|4590.03|4590.03|0
1606725800000|2020-11-30 08:43:20|4591.46|4591.46|4591.46|4591.46|4591.46|4591.46|4591.46|4591.46|0
1606725810000|2020-11-30 08:43:30|4591.24|4591.24|4591.24|4591.24|4591.24|4591.24|4591.24|4591.24|0
1606725820000|2020-11-30 08:43:40|4590.81|4590.81|4589.79|4589.79|4590.81|4590.81|4589.79|4589.79|0
1606725830000|2020-11-30 08:43:50|4590.37|4590.37|4590.7|4590.7|4590.7|4590.7|4590.37|4590.37|0
1606725840000|2020-11-30 08:44:00|4591.19|4591.19|4592.65|4592.65|4592.65|4592.65|4591.19|4591.19|0
1606725860000|2020-11-30 08:44:20|4592.58|4592.58|4591.26|4591.26|4592.58|4592.58|4591.26|4591.26|0
1606725870000|2020-11-30 08:44:30|4591.75|4591.75|4592.63|4592.63|4592.63|4592.63|4591.45|4591.45|0
1606725880000|2020-11-30 08:44:40|4591.16|4591.16|4591.16|4591.16|4591.16|4591.16|4591.16|4591.16|0
1606725890000|2020-11-30 08:44:50|4591.45|4591.45|4590.82|4590.82|4592.13|4592.13|4590.82|4590.82|0
1606725900000|2020-11-30 08:45:00|4590.58|4590.58|4590.65|4590.65|4590.65|4590.65|4590.58|4590.58|0
1606725910000|2020-11-30 08:45:10|4589.77|4589.77|4588.63|4588.63|4589.77|4589.77|4588.63|4588.63|0
1606725920000|2020-11-30 08:45:20|4588.85|4588.85|4589.39|4589.39|4589.39|4589.39|4588.85|4588.85|0
1606725930000|2020-11-30 08:45:30|4589.28|4589.28|4588.71|4588.71|4589.39|4589.39|4588.71|4588.71|0
1606725940000|2020-11-30 08:45:40|4589.14|4589.14|4590.14|4590.14|4590.14|4590.14|4589.14|4589.14|0
1606725950000|2020-11-30 08:45:50|4589.7|4589.7|4588.11|4588.11|4589.7|4589.7|4588.08|4588.08|0
1606725960000|2020-11-30 08:46:00|4588.06|4588.06|4588.06|4588.06|4588.06|4588.06|4588.06|4588.06|0
1606725970000|2020-11-30 08:46:10|4588.28|4588.28|4588.28|4588.28|4588.28|4588.28|4588.28|4588.28|0
1606725980000|2020-11-30 08:46:20|4587.21|4587.21|4586.26|4586.26|4587.21|4587.21|4586.26|4586.26|0
1606725990000|2020-11-30 08:46:30|4585.82|4585.82|4585.82|4585.82|4585.82|4585.82|4585.53|4585.53|0
1606726000000|2020-11-30 08:46:40|4585.93|4585.93|4585.49|4585.49|4585.93|4585.93|4584.2|4584.2|0
1606726010000|2020-11-30 08:46:50|4585.78|4585.78|4586.72|4586.72|4586.72|4586.72|4585.78|4585.78|0
1606726020000|2020-11-30 08:47:00|4586.29|4586.29|4586.51|4586.51|4586.72|4586.72|4586.29|4586.29|0
1606726030000|2020-11-30 08:47:10|4586.94|4586.94|4586.72|4586.72|4586.94|4586.94|4586.72|4586.72|0
1606726040000|2020-11-30 08:47:20|4586.94|4586.94|4586.7|4586.7|4586.94|4586.94|4586.7|4586.7|0
1606726050000|2020-11-30 08:47:30|4586.73|4586.73|4587.88|4587.88|4587.88|4587.88|4586.73|4586.73|0
1606726060000|2020-11-30 08:47:40|4587.66|4587.66|4587.44|4587.44|4587.66|4587.66|4587.44|4587.44|0
1606726070000|2020-11-30 08:47:50|4587.64|4587.64|4589.19|4589.19|4589.19|4589.19|4587.64|4587.64|0
1606726080000|2020-11-30 08:48:00|4589.21|4589.21|4590.46|4590.46|4590.46|4590.46|4589.21|4589.21|0
1606726090000|2020-11-30 08:48:10|4590.7|4590.7|4592.23|4592.23|4592.53|4592.53|4590.68|4590.68|0
1606726100000|2020-11-30 08:48:20|4591.94|4591.94|4591.94|4591.94|4591.94|4591.94|4591.94|4591.94|0
1606726110000|2020-11-30 08:48:30|4592|4592|4591.52|4591.52|4592|4592|4591.52|4591.52|0
1606726130000|2020-11-30 08:48:50|4591.81|4591.81|4595.29|4595.29|4595.29|4595.29|4591.81|4591.81|0
1606726140000|2020-11-30 08:49:00|4595|4595|4596.41|4596.41|4596.41|4596.41|4595|4595|0
1606726150000|2020-11-30 08:49:10|4596.7|4596.7|4598.48|4598.48|4598.48|4598.48|4596.7|4596.7|0
1606726160000|2020-11-30 08:49:20|4599.06|4599.06|4595.19|4595.19|4599.06|4599.06|4594.97|4594.97|0
1606726170000|2020-11-30 08:49:30|4593.74|4593.74|4592.93|4592.93|4593.74|4593.74|4592.93|4592.93|0
1606726180000|2020-11-30 08:49:40|4592.49|4592.49|4591.69|4591.69|4592.49|4592.49|4591.69|4591.69|0
1606726200000|2020-11-30 08:50:00|4590.72|4590.72|4591.3|4591.3|4591.3|4591.3|4590.57|4590.57|0
1606726210000|2020-11-30 08:50:10|4590.42|4590.42|4589.55|4589.55|4590.42|4590.42|4589.25|4589.25|0
1606726220000|2020-11-30 08:50:20|4590.74|4590.74|4593.85|4593.85|4593.85|4593.85|4590.74|4590.74|0
1606726240000|2020-11-30 08:50:40|4594.8|4594.8|4597.36|4597.36|4597.36|4597.36|4594.8|4594.8|0
1606726250000|2020-11-30 08:50:50|4597.12|4597.12|4597.06|4597.06|4597.36|4597.36|4597.06|4597.06|0
1606726260000|2020-11-30 08:51:00|4595.89|4595.89|4595.24|4595.24|4595.89|4595.89|4594.95|4594.95|0
1606726270000|2020-11-30 08:51:10|4594.95|4594.95|4594.23|4594.23|4594.95|4594.95|4594.01|4594.01|0
1606726280000|2020-11-30 08:51:20|4594.89|4594.89|4594.98|4594.98|4595.13|4595.13|4594.69|4594.69|0
1606726300000|2020-11-30 08:51:40|4594.55|4594.55|4594.11|4594.11|4594.55|4594.55|4594.11|4594.11|0
1606726310000|2020-11-30 08:51:50|4592.21|4592.21|4589.97|4589.97|4592.21|4592.21|4589.73|4589.73|0
1606726320000|2020-11-30 08:52:00|4588.78|4588.78|4588.15|4588.15|4588.81|4588.81|4588.15|4588.15|0
1606726330000|2020-11-30 08:52:10|4588.59|4588.59|4588.59|4588.59|4588.59|4588.59|4588.59|4588.59|0
1606726340000|2020-11-30 08:52:20|4589.32|4589.32|4589.32|4589.32|4589.32|4589.32|4589.32|4589.32|0
1606726350000|2020-11-30 08:52:30|4590.21|4590.21|4590.63|4590.63|4590.63|4590.63|4590|4590|0
1606726360000|2020-11-30 08:52:40|4590.92|4590.92|4590.19|4590.19|4590.92|4590.92|4590.19|4590.19|0
1606726370000|2020-11-30 08:52:50|4589.71|4589.71|4589.07|4589.07|4589.71|4589.71|4588.61|4588.61|0
1606726380000|2020-11-30 08:53:00|4589.22|4589.22|4590.9|4590.9|4590.9|4590.9|4589.22|4589.22|0
1606726390000|2020-11-30 08:53:10|4591.38|4591.38|4591.38|4591.38|4591.38|4591.38|4591.38|4591.38|0
1606726400000|2020-11-30 08:53:20|4591.14|4591.14|4590.9|4590.9|4591.14|4591.14|4590.9|4590.9|0
1606726420000|2020-11-30 08:53:40|4590.31|4590.31|4589.73|4589.73|4590.68|4590.68|4589.73|4589.73|0
1606726430000|2020-11-30 08:53:50|4589.43|4589.43|4587.93|4587.93|4589.43|4589.43|4587.93|4587.93|0
1606726440000|2020-11-30 08:54:00|4587.96|4587.96|4588.49|4588.49|4588.49|4588.49|4587.96|4587.96|0
1606726450000|2020-11-30 08:54:10|4588.27|4588.27|4588.98|4588.98|4588.98|4588.98|4588.27|4588.27|0
1606726460000|2020-11-30 08:54:20|4589.63|4589.63|4589.42|4589.42|4589.63|4589.63|4589.42|4589.42|0
1606726470000|2020-11-30 08:54:30|4589.66|4589.66|4589.88|4589.88|4589.88|4589.88|4589.66|4589.66|0
1606726480000|2020-11-30 08:54:40|4590.36|4590.36|4590.94|4590.94|4592.5|4592.5|4590.36|4590.36|0
1606726490000|2020-11-30 08:54:50|4591.38|4591.38|4591.16|4591.16|4591.38|4591.38|4591.16|4591.16|0
1606726500000|2020-11-30 08:55:00|4590.57|4590.57|4589.4|4589.4|4590.57|4590.57|4589.4|4589.4|0
1606726510000|2020-11-30 08:55:10|4589.18|4589.18|4586.37|4586.37|4589.18|4589.18|4586.37|4586.37|0
1606726530000|2020-11-30 08:55:30|4584.61|4584.61|4583.73|4583.73|4584.61|4584.61|4583.73|4583.73|0
1606726540000|2020-11-30 08:55:40|4583|4583|4583.54|4583.54|4583.54|4583.54|4582.76|4582.76|0
1606726550000|2020-11-30 08:55:50|4583.76|4583.76|4584.46|4584.46|4584.46|4584.46|4583.54|4583.54|0
1606726560000|2020-11-30 08:56:00|4582.84|4582.84|4580.86|4580.86|4582.84|4582.84|4580.62|4580.62|0
1606726570000|2020-11-30 08:56:10|4581.08|4581.08|4581.86|4581.86|4581.86|4581.86|4581.08|4581.08|0
1606726600000|2020-11-30 08:56:40|4582.08|4582.08|4584.8|4584.8|4584.8|4584.8|4582.08|4582.08|0
1606726610000|2020-11-30 08:56:50|4582.32|4582.32|4582.08|4582.08|4582.32|4582.32|4582.08|4582.08|0
1606726620000|2020-11-30 08:57:00|4581.78|4581.78|4581.78|4581.78|4581.78|4581.78|4581.78|4581.78|0
1606726640000|2020-11-30 08:57:20|4581.89|4581.89|4581.89|4581.89|4581.89|4581.89|4581.89|4581.89|0
1606726650000|2020-11-30 08:57:30|4580.86|4580.86|4581.7|4581.7|4581.7|4581.7|4580.19|4580.19|0
1606726660000|2020-11-30 08:57:40|4581.99|4581.99|4582.69|4582.69|4583.13|4583.13|4581.99|4581.99|0
1606726670000|2020-11-30 08:57:50|4582.91|4582.91|4582.69|4582.69|4582.91|4582.91|4582.69|4582.69|0
1606726680000|2020-11-30 08:58:00|4582.99|4582.99|4583.42|4583.42|4583.42|4583.42|4582.99|4582.99|0
1606726690000|2020-11-30 08:58:10|4583.91|4583.91|4583.4|4583.4|4583.91|4583.91|4583.1|4583.1|0
1606726700000|2020-11-30 08:58:20|4582.96|4582.96|4583.23|4583.23|4583.25|4583.25|4582.96|4582.96|0
1606726730000|2020-11-30 08:58:50|4583.66|4583.66|4583.66|4583.66|4583.66|4583.66|4583.66|4583.66|0
1606726740000|2020-11-30 08:59:00|4583.37|4583.37|4582.72|4582.72|4583.66|4583.66|4582.72|4582.72|0
1606726750000|2020-11-30 08:59:10|4582.42|4582.42|4581.99|4581.99|4582.42|4582.42|4581.99|4581.99|0
1606726760000|2020-11-30 08:59:20|4581.74|4581.74|4582.81|4582.81|4582.81|4582.81|4581.5|4581.5|0
1606726770000|2020-11-30 08:59:30|4582.23|4582.23|4582.23|4582.23|4582.23|4582.23|4582.23|4582.23|0
1606726780000|2020-11-30 08:59:40|4581.94|4581.94|4581.94|4581.94|4581.94|4581.94|4581.94|4581.94|0
1606726790000|2020-11-30 08:59:50|4582.23|4582.23|4578.36|4578.36|4582.23|4582.23|4578.36|4578.36|0
1606726800000|2020-11-30 09:00:00|4577.92|4577.92|4577.24|4577.24|4577.92|4577.92|4577.24|4577.24|0
1606726820000|2020-11-30 09:00:20|4577|4577|4577.24|4577.24|4577.24|4577.24|4577|4577|0
1606726830000|2020-11-30 09:00:30|4577.68|4577.68|4575.47|4575.47|4578.06|4578.06|4573.72|4573.72|0
1606726840000|2020-11-30 09:00:40|4574.89|4574.89|4573.43|4573.43|4574.89|4574.89|4573.43|4573.43|0
1606726850000|2020-11-30 09:00:50|4573.72|4573.72|4574.01|4574.01|4574.01|4574.01|4573.72|4573.72|0
1606726860000|2020-11-30 09:01:00|4575.5|4575.5|4578.63|4578.63|4578.92|4578.92|4575.5|4575.5|0
1606726870000|2020-11-30 09:01:10|4579.11|4579.11|4579.7|4579.7|4579.7|4579.7|4579.11|4579.11|0
1606726880000|2020-11-30 09:01:20|4579.4|4579.4|4579.4|4579.4|4579.4|4579.4|4579.4|4579.4|0
1606726890000|2020-11-30 09:01:30|4579.84|4579.84|4580.08|4580.08|4580.08|4580.08|4579.84|4579.84|0
1606726900000|2020-11-30 09:01:40|4579.79|4579.79|4579.79|4579.79|4579.79|4579.79|4579.79|4579.79|0
1606726910000|2020-11-30 09:01:50|4579.55|4579.55|4578.04|4578.04|4579.55|4579.55|4578.04|4578.04|0
1606726920000|2020-11-30 09:02:00|4577.75|4577.75|4580.71|4580.71|4580.71|4580.71|4577.5|4577.5|0
1606726930000|2020-11-30 09:02:10|4581.4|4581.4|4581.86|4581.86|4583.2|4583.2|4581.4|4581.4|0
1606726940000|2020-11-30 09:02:20|4582.15|4582.15|4582.59|4582.59|4582.59|4582.59|4582.15|4582.15|0
1606726950000|2020-11-30 09:02:30|4583.17|4583.17|4585|4585|4585|4585|4583.17|4583.17|0
1606726970000|2020-11-30 09:02:50|4586.66|4586.66|4586.66|4586.66|4586.66|4586.66|4586.66|4586.66|0
1606726980000|2020-11-30 09:03:00|4586.17|4586.17|4586.07|4586.07|4586.9|4586.9|4585.83|4585.83|0
1606726990000|2020-11-30 09:03:10|4586.31|4586.31|4586.31|4586.31|4586.31|4586.31|4586.31|4586.31|0
1606727000000|2020-11-30 09:03:20|4586.56|4586.56|4587.36|4587.36|4587.36|4587.36|4586.56|4586.56|0
1606727010000|2020-11-30 09:03:30|4587.93|4587.93|4587.6|4587.6|4587.93|4587.93|4587.6|4587.6|0
1606727020000|2020-11-30 09:03:40|4586.9|4586.9|4586.39|4586.39|4586.9|4586.9|4586.39|4586.39|0
1606727030000|2020-11-30 09:03:50|4587.31|4587.31|4587.31|4587.31|4587.55|4587.55|4587.31|4587.31|0
1606727040000|2020-11-30 09:04:00|4587.6|4587.6|4585.01|4585.01|4587.6|4587.6|4584.53|4584.53|0
1606727050000|2020-11-30 09:04:10|4584.99|4584.99|4584.98|4584.98|4584.99|4584.99|4584.98|4584.98|0
1606727060000|2020-11-30 09:04:20|4586.74|4586.74|4586.74|4586.74|4586.74|4586.74|4586.74|4586.74|0
1606727070000|2020-11-30 09:04:30|4588.43|4588.43|4588.35|4588.35|4588.43|4588.43|4587.84|4587.84|0
1606727080000|2020-11-30 09:04:40|4588.13|4588.13|4588.84|4588.84|4588.84|4588.84|4588.13|4588.13|0
1606727090000|2020-11-30 09:04:50|4588.54|4588.54|4588.65|4588.65|4588.65|4588.65|4588.54|4588.54|0
1606727100000|2020-11-30 09:05:00|4588.95|4588.95|4589.43|4589.43|4589.43|4589.43|4588.95|4588.95|0
1606727110000|2020-11-30 09:05:10|4589.14|4589.14|4588.84|4588.84|4589.14|4589.14|4588.84|4588.84|0
1606727120000|2020-11-30 09:05:20|4588.12|4588.12|4587.9|4587.9|4588.12|4588.12|4587.9|4587.9|0
1606727150000|2020-11-30 09:05:50|4588.38|4588.38|4587.73|4587.73|4588.46|4588.46|4587.73|4587.73|0
1606727170000|2020-11-30 09:06:10|4588.19|4588.19|4588.57|4588.57|4589.15|4589.15|4588.18|4588.18|0
1606727180000|2020-11-30 09:06:20|4589.15|4589.15|4588.64|4588.64|4589.15|4589.15|4588.64|4588.64|0
1606727190000|2020-11-30 09:06:30|4588.94|4588.94|4589.37|4589.37|4589.96|4589.96|4588.94|4588.94|0
1606727200000|2020-11-30 09:06:40|4590.55|4590.55|4594.39|4594.39|4594.39|4594.39|4590.55|4590.55|0
1606727220000|2020-11-30 09:07:00|4594.15|4594.15|4595.56|4595.56|4595.56|4595.56|4594.15|4594.15|0
1606727230000|2020-11-30 09:07:10|4595.85|4595.85|4598.03|4598.03|4598.03|4598.03|4595.85|4595.85|0
1606727240000|2020-11-30 09:07:20|4598.25|4598.25|4597.96|4597.96|4598.55|4598.55|4597.96|4597.96|0
1606727250000|2020-11-30 09:07:30|4598.55|4598.55|4599.37|4599.37|4599.37|4599.37|4598.55|4598.55|0
1606727260000|2020-11-30 09:07:40|4598.5|4598.5|4598.69|4598.69|4599.27|4599.27|4598.5|4598.5|0
1606727270000|2020-11-30 09:07:50|4598.39|4598.39|4597.91|4597.91|4598.39|4598.39|4597.91|4597.91|0
1606727280000|2020-11-30 09:08:00|4598.5|4598.5|4598.98|4598.98|4598.98|4598.98|4598.5|4598.5|0
1606727290000|2020-11-30 09:08:10|4599.22|4599.22|4599.22|4599.22|4599.22|4599.22|4599.22|4599.22|0
1606727300000|2020-11-30 09:08:20|4598.74|4598.74|4598.74|4598.74|4598.74|4598.74|4598.74|4598.74|0
1606727310000|2020-11-30 09:08:30|4599.03|4599.03|4599.86|4599.86|4599.86|4599.86|4598.03|4598.03|0
1606727320000|2020-11-30 09:08:40|4600.1|4600.1|4600.1|4600.1|4600.1|4600.1|4600.1|4600.1|0
1606727340000|2020-11-30 09:09:00|4600.32|4600.32|4600|4600|4600.32|4600.32|4599.15|4599.15|0
1606727350000|2020-11-30 09:09:10|4598.74|4598.74|4598.52|4598.52|4598.74|4598.74|4598.52|4598.52|0
1606727360000|2020-11-30 09:09:20|4598.03|4598.03|4597.74|4597.74|4598.03|4598.03|4597.74|4597.74|0
1606727370000|2020-11-30 09:09:30|4598.03|4598.03|4597.82|4597.82|4598.03|4598.03|4597.74|4597.74|0
1606727380000|2020-11-30 09:09:40|4597.33|4597.33|4594.84|4594.84|4597.33|4597.33|4594.84|4594.84|0
1606727390000|2020-11-30 09:09:50|4595.14|4595.14|4593.97|4593.97|4595.14|4595.14|4593.97|4593.97|0
1606727400000|2020-11-30 09:10:00|4593.38|4593.38|4594.21|4594.21|4594.21|4594.21|4592.46|4592.46|0
1606727410000|2020-11-30 09:10:10|4593.97|4593.97|4593.97|4593.97|4594.21|4594.21|4593.73|4593.73|0
1606727420000|2020-11-30 09:10:20|4593.73|4593.73|4590.97|4590.97|4593.73|4593.73|4590.97|4590.97|0
1606727440000|2020-11-30 09:10:40|4590.68|4590.68|4590.78|4590.78|4590.78|4590.78|4590.2|4590.2|0
1606727460000|2020-11-30 09:11:00|4590.85|4590.85|4594.39|4594.39|4594.68|4594.68|4590.85|4590.85|0
1606727470000|2020-11-30 09:11:10|4593.51|4593.51|4593.27|4593.27|4593.51|4593.51|4593.21|4593.21|0
1606727480000|2020-11-30 09:11:20|4593.48|4593.48|4594.45|4594.45|4594.75|4594.75|4593.48|4593.48|0
1606727490000|2020-11-30 09:11:30|4595.33|4595.33|4596.55|4596.55|4596.55|4596.55|4595.33|4595.33|0
1606727500000|2020-11-30 09:11:40|4597.42|4597.42|4599.18|4599.18|4599.47|4599.47|4597.42|4597.42|0
1606727510000|2020-11-30 09:11:50|4598.93|4598.93|4598.4|4598.4|4598.93|4598.93|4598.11|4598.11|0
1606727530000|2020-11-30 09:12:10|4598.2|4598.2|4597.74|4597.74|4598.2|4598.2|4597.26|4597.26|0
1606727550000|2020-11-30 09:12:30|4597.45|4597.45|4596.72|4596.72|4597.45|4597.45|4596.72|4596.72|0
1606727560000|2020-11-30 09:12:40|4596.48|4596.48|4596.48|4596.48|4596.48|4596.48|4596.48|4596.48|0
1606727570000|2020-11-30 09:12:50|4596.18|4596.18|4595.89|4595.89|4596.18|4596.18|4595.89|4595.89|0
1606727580000|2020-11-30 09:13:00|4596.48|4596.48|4597.55|4597.55|4598.01|4598.01|4596.48|4596.48|0
1606727590000|2020-11-30 09:13:10|4597.79|4597.79|4598.03|4598.03|4598.03|4598.03|4597.79|4597.79|0
1606727600000|2020-11-30 09:13:20|4597.79|4597.79|4597.79|4597.79|4597.79|4597.79|4597.79|4597.79|0
1606727610000|2020-11-30 09:13:30|4597.35|4597.35|4597.35|4597.35|4597.35|4597.35|4597.35|4597.35|0
1606727620000|2020-11-30 09:13:40|4596.87|4596.87|4596.33|4596.33|4596.87|4596.87|4596.33|4596.33|0
1606727630000|2020-11-30 09:13:50|4596.04|4596.04|4596.04|4596.04|4596.04|4596.04|4596.04|4596.04|0
1606727640000|2020-11-30 09:14:00|4595.6|4595.6|4595.77|4595.77|4595.77|4595.77|4595.31|4595.31|0
1606727650000|2020-11-30 09:14:10|4596.23|4596.23|4596.01|4596.01|4596.53|4596.53|4596.01|4596.01|0
1606727660000|2020-11-30 09:14:20|4595.97|4595.97|4595.97|4595.97|4595.97|4595.97|4595.97|4595.97|0
1606727670000|2020-11-30 09:14:30|4595.02|4595.02|4592.22|4592.22|4595.02|4595.02|4592.22|4592.22|0
1606727680000|2020-11-30 09:14:40|4592.17|4592.17|4593.25|4593.25|4593.71|4593.71|4591.71|4591.71|0
1606727690000|2020-11-30 09:14:50|4592.95|4592.95|4592.95|4592.95|4592.95|4592.95|4592.95|4592.95|0
1606727700000|2020-11-30 09:15:00|4592.66|4592.66|4592.42|4592.42|4592.66|4592.66|4590.59|4590.59|0
1606727710000|2020-11-30 09:15:10|4592.2|4592.2|4591.42|4591.42|4592.2|4592.2|4591.42|4591.42|0
1606727720000|2020-11-30 09:15:20|4591.13|4591.13|4590.87|4590.87|4591.13|4591.13|4590.63|4590.63|0
1606727730000|2020-11-30 09:15:30|4590.58|4590.58|4590.87|4590.87|4590.87|4590.87|4590.58|4590.58|0
1606727740000|2020-11-30 09:15:40|4590.63|4590.63|4589.46|4589.46|4590.63|4590.63|4589.46|4589.46|0
1606727750000|2020-11-30 09:15:50|4589.68|4589.68|4589.46|4589.46|4589.68|4589.68|4589.46|4589.46|0
1606727760000|2020-11-30 09:16:00|4588.68|4588.68|4589.45|4589.45|4589.45|4589.45|4588.39|4588.39|0
1606727780000|2020-11-30 09:16:20|4589.16|4589.16|4587.92|4587.92|4589.16|4589.16|4587.92|4587.92|0
1606727790000|2020-11-30 09:16:30|4588.43|4588.43|4589.46|4589.46|4589.46|4589.46|4588.43|4588.43|0
1606727800000|2020-11-30 09:16:40|4588.87|4588.87|4589.24|4589.24|4589.46|4589.46|4588.87|4588.87|0
1606727810000|2020-11-30 09:16:50|4588.36|4588.36|4589.09|4589.09|4589.09|4589.09|4588.36|4588.36|0
1606727820000|2020-11-30 09:17:00|4588.8|4588.8|4588.26|4588.26|4588.8|4588.8|4588.26|4588.26|0
1606727830000|2020-11-30 09:17:10|4587.97|4587.97|4585.75|4585.75|4587.97|4587.97|4585.46|4585.46|0
1606727840000|2020-11-30 09:17:20|4585.51|4585.51|4584.93|4584.93|4585.51|4585.51|4584.93|4584.93|0
1606727850000|2020-11-30 09:17:30|4585.41|4585.41|4585.7|4585.7|4585.7|4585.7|4585.41|4585.41|0
1606727860000|2020-11-30 09:17:40|4585.19|4585.19|4584.03|4584.03|4585.19|4585.19|4584.03|4584.03|0
1606727870000|2020-11-30 09:17:50|4583.15|4583.15|4583.44|4583.44|4583.44|4583.44|4583.15|4583.15|0
1606727880000|2020-11-30 09:18:00|4583.5|4583.5|4582.7|4582.7|4583.5|4583.5|4582.7|4582.7|0
1606727890000|2020-11-30 09:18:10|4582.48|4582.48|4582.48|4582.48|4583.07|4583.07|4582.19|4582.19|0
1606727900000|2020-11-30 09:18:20|4583.26|4583.26|4584.79|4584.79|4584.79|4584.79|4583.26|4583.26|0
1606727910000|2020-11-30 09:18:30|4585.67|4585.67|4585.09|4585.09|4585.67|4585.67|4585.09|4585.09|0
1606727920000|2020-11-30 09:18:40|4585.33|4585.33|4586.03|4586.03|4586.03|4586.03|4585.33|4585.33|0
1606727930000|2020-11-30 09:18:50|4585.79|4585.79|4585.53|4585.53|4585.79|4585.79|4585.09|4585.09|0
1606727950000|2020-11-30 09:19:10|4586.01|4586.01|4586.01|4586.01|4586.01|4586.01|4586.01|4586.01|0
1606727960000|2020-11-30 09:19:20|4586.45|4586.45|4586.01|4586.01|4586.45|4586.45|4585.57|4585.57|0
1606727970000|2020-11-30 09:19:30|4585.72|4585.72|4588.11|4588.11|4588.11|4588.11|4585.72|4585.72|0
1606727980000|2020-11-30 09:19:40|4587.52|4587.52|4587.52|4587.52|4587.52|4587.52|4587.52|4587.52|0
1606727990000|2020-11-30 09:19:50|4588.11|4588.11|4588.35|4588.35|4588.35|4588.35|4588.11|4588.11|0
1606728000000|2020-11-30 09:20:00|4587.47|4587.47|4587.21|4587.21|4587.47|4587.47|4586.51|4586.51|0
1606728020000|2020-11-30 09:20:20|4586.92|4586.92|4587.85|4587.85|4587.85|4587.85|4586.08|4586.08|0
1606728030000|2020-11-30 09:20:30|4587.26|4587.26|4587.26|4587.26|4587.26|4587.26|4587.26|4587.26|0
1606728040000|2020-11-30 09:20:40|4587.51|4587.51|4584.95|4584.95|4587.51|4587.51|4584.95|4584.95|0
1606728050000|2020-11-30 09:20:50|4584.66|4584.66|4583.69|4583.69|4584.66|4584.66|4583.69|4583.69|0
1606728060000|2020-11-30 09:21:00|4583.7|4583.7|4583.7|4583.7|4583.7|4583.7|4583.7|4583.7|0
1606728070000|2020-11-30 09:21:10|4584.29|4584.29|4584|4584|4584.29|4584.29|4584|4584|0
1606728080000|2020-11-30 09:21:20|4583.78|4583.78|4584.53|4584.53|4584.53|4584.53|4583.78|4583.78|0
1606728090000|2020-11-30 09:21:30|4585.26|4585.26|4585.92|4585.92|4585.92|4585.92|4585.02|4585.02|0
1606728100000|2020-11-30 09:21:40|4585.67|4585.67|4585.7|4585.7|4585.7|4585.7|4585.24|4585.24|0
1606728110000|2020-11-30 09:21:50|4586.91|4586.91|4586.14|4586.14|4587.16|4587.16|4586.14|4586.14|0
1606728120000|2020-11-30 09:22:00|4584.97|4584.97|4584.24|4584.24|4584.97|4584.97|4584.24|4584.24|0
1606728140000|2020-11-30 09:22:20|4584.53|4584.53|4584.89|4584.89|4584.89|4584.89|4583.95|4583.95|0
1606728150000|2020-11-30 09:22:30|4585.33|4585.33|4584.89|4584.89|4585.57|4585.57|4584.89|4584.89|0
1606728170000|2020-11-30 09:22:50|4584.67|4584.67|4584.67|4584.67|4584.67|4584.67|4584.67|4584.67|0
1606728180000|2020-11-30 09:23:00|4584.38|4584.38|4584.38|4584.38|4584.38|4584.38|4584.38|4584.38|0
1606728190000|2020-11-30 09:23:10|4584.14|4584.14|4583.92|4583.92|4584.14|4584.14|4583.92|4583.92|0
1606728200000|2020-11-30 09:23:20|4583.9|4583.9|4584.56|4584.56|4584.56|4584.56|4583.83|4583.83|0
1606728210000|2020-11-30 09:23:30|4584.31|4584.31|4581.76|4581.76|4584.31|4584.31|4581.76|4581.76|0
1606728220000|2020-11-30 09:23:40|4581.52|4581.52|4581.27|4581.27|4581.52|4581.52|4581.27|4581.27|0
1606728230000|2020-11-30 09:23:50|4581.03|4581.03|4581.27|4581.27|4581.27|4581.27|4581.03|4581.03|0
1606728240000|2020-11-30 09:24:00|4580.79|4580.79|4580.5|4580.5|4580.79|4580.79|4580.5|4580.5|0
1606728250000|2020-11-30 09:24:10|4579.62|4579.62|4581.3|4581.3|4581.3|4581.3|4579.62|4579.62|0
1606728260000|2020-11-30 09:24:20|4581.26|4581.26|4581.52|4581.52|4581.76|4581.76|4581.05|4581.05|0
1606728270000|2020-11-30 09:24:30|4581.3|4581.3|4581.01|4581.01|4581.3|4581.3|4581.01|4581.01|0
1606728280000|2020-11-30 09:24:40|4581.47|4581.47|4582.05|4582.05|4582.05|4582.05|4581.47|4581.47|0
1606728290000|2020-11-30 09:24:50|4582.27|4582.27|4582.27|4582.27|4582.27|4582.27|4582.27|4582.27|0
1606728300000|2020-11-30 09:25:00|4584.4|4584.4|4585.31|4585.31|4585.42|4585.42|4584.4|4584.4|0
1606728310000|2020-11-30 09:25:10|4585.53|4585.53|4585.53|4585.53|4585.53|4585.53|4585.53|4585.53|0
1606728320000|2020-11-30 09:25:20|4585.1|4585.1|4585.1|4585.1|4585.1|4585.1|4585.1|4585.1|0
1606728330000|2020-11-30 09:25:30|4585.31|4585.31|4585.53|4585.53|4585.53|4585.53|4585.31|4585.31|0
1606728340000|2020-11-30 09:25:40|4584.95|4584.95|4584.95|4584.95|4584.95|4584.95|4584.95|4584.95|0
1606728350000|2020-11-30 09:25:50|4584.71|4584.71|4581.71|4581.71|4584.71|4584.71|4581.71|4581.71|0
1606728370000|2020-11-30 09:26:10|4580.79|4580.79|4580.71|4580.71|4580.79|4580.79|4580.49|4580.49|0
1606728380000|2020-11-30 09:26:20|4580.42|4580.42|4580.42|4580.42|4580.42|4580.42|4580.42|4580.42|0
1606728390000|2020-11-30 09:26:30|4580.18|4580.18|4579.98|4579.98|4580.42|4580.42|4579.98|4579.98|0
1606728400000|2020-11-30 09:26:40|4580.66|4580.66|4581.49|4581.49|4581.71|4581.71|4580.66|4580.66|0
1606728410000|2020-11-30 09:26:50|4581.5|4581.5|4581.53|4581.53|4581.53|4581.53|4581.29|4581.29|0
1606728420000|2020-11-30 09:27:00|4581.49|4581.49|4581.49|4581.49|4581.49|4581.49|4581.49|4581.49|0
1606728430000|2020-11-30 09:27:10|4581.71|4581.71|4581.47|4581.47|4581.71|4581.71|4581.47|4581.47|0
1606728450000|2020-11-30 09:27:30|4581.03|4581.03|4579.45|4579.45|4581.03|4581.03|4579.45|4579.45|0
1606728460000|2020-11-30 09:27:40|4579.74|4579.74|4579.74|4579.74|4579.74|4579.74|4579.74|4579.74|0
1606728470000|2020-11-30 09:27:50|4579.69|4579.69|4579.69|4579.69|4579.69|4579.69|4579.69|4579.69|0
1606728480000|2020-11-30 09:28:00|4579.73|4579.73|4579.95|4579.95|4579.95|4579.95|4579.19|4579.19|0
1606728490000|2020-11-30 09:28:10|4580.24|4580.24|4581.85|4581.85|4581.85|4581.85|4580.24|4580.24|0
1606728500000|2020-11-30 09:28:20|4581.55|4581.55|4581.55|4581.55|4581.55|4581.55|4581.55|4581.55|0
1606728510000|2020-11-30 09:28:30|4581.51|4581.51|4580.92|4580.92|4581.51|4581.51|4580.68|4580.68|0
1606728520000|2020-11-30 09:28:40|4581.16|4581.16|4581.16|4581.16|4581.16|4581.16|4581.16|4581.16|0
1606728540000|2020-11-30 09:29:00|4580.87|4580.87|4580.87|4580.87|4580.87|4580.87|4580.87|4580.87|0
1606728550000|2020-11-30 09:29:10|4580.58|4580.58|4580.28|4580.28|4580.58|4580.58|4580.28|4580.28|0
1606728560000|2020-11-30 09:29:20|4580.87|4580.87|4581.4|4581.4|4581.7|4581.7|4580.87|4580.87|0
1606728570000|2020-11-30 09:29:30|4580.87|4580.87|4581.11|4581.11|4581.11|4581.11|4580.87|4580.87|0
1606728580000|2020-11-30 09:29:40|4581.33|4581.33|4583.98|4583.98|4583.98|4583.98|4579.97|4579.97|0
1606728590000|2020-11-30 09:29:50|4584.2|4584.2|4584.2|4584.2|4584.2|4584.2|4584.2|4584.2|0
1606728600000|2020-11-30 09:30:00|4583.38|4583.38|4576.15|4576.15|4583.38|4583.38|4576.15|4576.15|0
1606728610000|2020-11-30 09:30:10|4576.39|4576.39|4577.68|4577.68|4577.68|4577.68|4576.39|4576.39|0
1606728620000|2020-11-30 09:30:20|4578.75|4578.75|4578.75|4578.75|4578.75|4578.75|4578.75|4578.75|0
1606728630000|2020-11-30 09:30:30|4578.51|4578.51|4579.11|4579.11|4579.31|4579.31|4578.22|4578.22|0
1606728640000|2020-11-30 09:30:40|4578.86|4578.86|4578.62|4578.62|4578.86|4578.86|4578.62|4578.62|0
1606728650000|2020-11-30 09:30:50|4578.14|4578.14|4574.43|4574.43|4578.14|4578.14|4574.43|4574.43|0
1606728660000|2020-11-30 09:31:00|4574.65|4574.65|4574.95|4574.95|4575.65|4575.65|4574.65|4574.65|0
1606728670000|2020-11-30 09:31:10|4575.24|4575.24|4575.24|4575.24|4575.24|4575.24|4575.24|4575.24|0
1606728680000|2020-11-30 09:31:20|4575.48|4575.48|4575.24|4575.24|4575.48|4575.48|4575.24|4575.24|0
1606728690000|2020-11-30 09:31:30|4575|4575|4575.05|4575.05|4575.29|4575.29|4575|4575|0
1606728700000|2020-11-30 09:31:40|4574.8|4574.8|4574.56|4574.56|4574.8|4574.8|4574.56|4574.56|0
1606728710000|2020-11-30 09:31:50|4574.52|4574.52|4573.88|4573.88|4574.76|4574.76|4573.88|4573.88|0
1606728720000|2020-11-30 09:32:00|4573.01|4573.01|4572.79|4572.79|4573.47|4573.47|4572.3|4572.3|0
1606728730000|2020-11-30 09:32:10|4573.23|4573.23|4574.76|4574.76|4574.76|4574.76|4573.23|4573.23|0
1606728740000|2020-11-30 09:32:20|4574.52|4574.52|4573.45|4573.45|4574.52|4574.52|4573.45|4573.45|0
1606728750000|2020-11-30 09:32:30|4573.2|4573.2|4573.2|4573.2|4573.2|4573.2|4573.2|4573.2|0
1606728770000|2020-11-30 09:32:50|4573.69|4573.69|4573.69|4573.69|4573.69|4573.69|4573.69|4573.69|0
1606728780000|2020-11-30 09:33:00|4573.4|4573.4|4571.98|4571.98|4573.4|4573.4|4571.98|4571.98|0
1606728790000|2020-11-30 09:33:10|4572.72|4572.72|4572.52|4572.52|4572.96|4572.96|4572.52|4572.52|0
1606728800000|2020-11-30 09:33:20|4572.03|4572.03|4571.45|4571.45|4572.03|4572.03|4571.23|4571.23|0
1606728810000|2020-11-30 09:33:30|4570.06|4570.06|4569.21|4569.21|4570.06|4570.06|4569.21|4569.21|0
1606728820000|2020-11-30 09:33:40|4568.77|4568.77|4568.19|4568.19|4568.77|4568.77|4568.19|4568.19|0
1606728830000|2020-11-30 09:33:50|4568.15|4568.15|4567.89|4567.89|4568.15|4568.15|4567.89|4567.89|0
1606728840000|2020-11-30 09:34:00|4567.31|4567.31|4569.6|4569.6|4569.6|4569.6|4567.31|4567.31|0
1606728860000|2020-11-30 09:34:20|4569.89|4569.89|4569.89|4569.89|4569.89|4569.89|4569.89|4569.89|0
1606728870000|2020-11-30 09:34:30|4570.33|4570.33|4569.82|4569.82|4570.55|4570.55|4569.82|4569.82|0
1606728880000|2020-11-30 09:34:40|4568.28|4568.28|4569.18|4569.18|4569.18|4569.18|4568.28|4568.28|0
1606728910000|2020-11-30 09:35:10|4568.45|4568.45|4568.16|4568.16|4568.45|4568.45|4568.16|4568.16|0
1606728920000|2020-11-30 09:35:20|4568.45|4568.45|4568.45|4568.45|4568.45|4568.45|4568.45|4568.45|0
1606728930000|2020-11-30 09:35:30|4567.97|4567.97|4568.26|4568.26|4568.8|4568.8|4567.73|4567.73|0
1606728940000|2020-11-30 09:35:40|4566|4566|4565.51|4565.51|4566|4566|4565.51|4565.51|0
1606728950000|2020-11-30 09:35:50|4564.15|4564.15|4563.9|4563.9|4564.15|4564.15|4563.9|4563.9|0
1606728960000|2020-11-30 09:36:00|4564.15|4564.15|4564.9|4564.9|4564.9|4564.9|4564.15|4564.15|0
1606728970000|2020-11-30 09:36:10|4564.61|4564.61|4565.19|4565.19|4565.19|4565.19|4564.61|4564.61|0
1606728980000|2020-11-30 09:36:20|4565.49|4565.49|4565.49|4565.49|4565.49|4565.49|4565.49|4565.49|0
1606728990000|2020-11-30 09:36:30|4564.39|4564.39|4563.44|4563.44|4564.39|4564.39|4563.44|4563.44|0
1606729000000|2020-11-30 09:36:40|4563.2|4563.2|4562.42|4562.42|4563.2|4563.2|4560.96|4560.96|0
1606729010000|2020-11-30 09:36:50|4563.15|4563.15|4563.15|4563.15|4563.15|4563.15|4563.15|4563.15|0
1606729020000|2020-11-30 09:37:00|4562.86|4562.86|4562.86|4562.86|4562.86|4562.86|4562.86|4562.86|0
1606729030000|2020-11-30 09:37:10|4563.08|4563.08|4562.27|4562.27|4563.08|4563.08|4562.27|4562.27|0
1606729060000|2020-11-30 09:37:40|4561.84|4561.84|4561.84|4561.84|4561.84|4561.84|4561.84|4561.84|0
1606729070000|2020-11-30 09:37:50|4562.13|4562.13|4561.84|4561.84|4562.13|4562.13|4561.84|4561.84|0
1606729080000|2020-11-30 09:38:00|4561.59|4561.59|4562.03|4562.03|4562.03|4562.03|4561.59|4561.59|0
1606729090000|2020-11-30 09:38:10|4561.79|4561.79|4561.55|4561.55|4561.79|4561.79|4561.25|4561.25|0
1606729110000|2020-11-30 09:38:30|4562.27|4562.27|4562.52|4562.52|4562.52|4562.52|4562.27|4562.27|0
1606729120000|2020-11-30 09:38:40|4562.22|4562.22|4562.81|4562.81|4562.81|4562.81|4562.22|4562.22|0
1606729140000|2020-11-30 09:39:00|4563.1|4563.1|4566.36|4566.36|4566.36|4566.36|4563.1|4563.1|0
1606729160000|2020-11-30 09:39:20|4565.78|4565.78|4565.8|4565.8|4566.39|4566.39|4565.78|4565.78|0
1606729180000|2020-11-30 09:39:40|4566.39|4566.39|4568.36|4568.36|4568.36|4568.36|4566.39|4566.39|0
1606729190000|2020-11-30 09:39:50|4568.58|4568.58|4568.58|4568.58|4568.58|4568.58|4568.58|4568.58|0
1606729200000|2020-11-30 09:40:00|4568.91|4568.91|4568.98|4568.98|4568.98|4568.98|4568.91|4568.91|0
1606729210000|2020-11-30 09:40:10|4569.32|4569.32|4569.57|4569.57|4569.57|4569.57|4569.32|4569.32|0
1606729220000|2020-11-30 09:40:20|4569.81|4569.81|4569.81|4569.81|4569.81|4569.81|4569.81|4569.81|0
1606729230000|2020-11-30 09:40:30|4570.1|4570.1|4570.1|4570.1|4570.1|4570.1|4570.1|4570.1|0
1606729240000|2020-11-30 09:40:40|4569.81|4569.81|4569.32|4569.32|4569.81|4569.81|4569.08|4569.08|0
1606729250000|2020-11-30 09:40:50|4568.67|4568.67|4568.42|4568.42|4568.67|4568.67|4568.42|4568.42|0
1606729260000|2020-11-30 09:41:00|4568.64|4568.64|4570.86|4570.86|4571.29|4571.29|4568.35|4568.35|0
1606729270000|2020-11-30 09:41:10|4570.56|4570.56|4569.03|4569.03|4570.56|4570.56|4569.03|4569.03|0
1606729280000|2020-11-30 09:41:20|4568.06|4568.06|4569.72|4569.72|4569.72|4569.72|4568.06|4568.06|0
1606729300000|2020-11-30 09:41:40|4571.83|4571.83|4571.83|4571.83|4571.83|4571.83|4571.83|4571.83|0
1606729310000|2020-11-30 09:41:50|4571.72|4571.72|4571.97|4571.97|4571.97|4571.97|4571.72|4571.72|0
1606729330000|2020-11-30 09:42:10|4572.29|4572.29|4573.1|4573.1|4573.39|4573.39|4572.29|4572.29|0
1606729340000|2020-11-30 09:42:20|4573.34|4573.34|4573.42|4573.42|4573.63|4573.63|4573.12|4573.12|0
1606729350000|2020-11-30 09:42:30|4573.12|4573.12|4573.12|4573.12|4573.12|4573.12|4573.12|4573.12|0
1606729360000|2020-11-30 09:42:40|4573.42|4573.42|4572.83|4572.83|4573.42|4573.42|4572.83|4572.83|0
1606729370000|2020-11-30 09:42:50|4572.84|4572.84|4572.6|4572.6|4572.84|4572.84|4572.6|4572.6|0
1606729380000|2020-11-30 09:43:00|4572.16|4572.16|4571.38|4571.38|4572.16|4572.16|4571.38|4571.38|0
1606729400000|2020-11-30 09:43:20|4570.68|4570.68|4570.16|4570.16|4570.68|4570.68|4570.16|4570.16|0
1606729410000|2020-11-30 09:43:30|4569.68|4569.68|4568.56|4568.56|4569.68|4569.68|4568.56|4568.56|0
1606729420000|2020-11-30 09:43:40|4569.14|4569.14|4569.09|4569.09|4569.14|4569.14|4569.09|4569.09|0
1606729430000|2020-11-30 09:43:50|4569.39|4569.39|4566.44|4566.44|4569.39|4569.39|4566.44|4566.44|0
1606729450000|2020-11-30 09:44:10|4565.86|4565.86|4566.56|4566.56|4566.56|4566.56|4565.86|4565.86|0
1606729460000|2020-11-30 09:44:20|4567.31|4567.31|4567.31|4567.31|4567.31|4567.31|4567.31|4567.31|0
1606729470000|2020-11-30 09:44:30|4567.02|4567.02|4566.51|4566.51|4567.02|4567.02|4566.51|4566.51|0
1606729490000|2020-11-30 09:44:50|4566.29|4566.29|4566.32|4566.32|4566.32|4566.32|4565.51|4565.51|0
1606729500000|2020-11-30 09:45:00|4566.61|4566.61|4566.61|4566.61|4566.61|4566.61|4566.61|4566.61|0
1606729520000|2020-11-30 09:45:20|4567.58|4567.58|4568.17|4568.17|4568.17|4568.17|4567.58|4567.58|0
1606729530000|2020-11-30 09:45:30|4569.26|4569.26|4569.26|4569.26|4569.26|4569.26|4569.26|4569.26|0
1606729540000|2020-11-30 09:45:40|4569.02|4569.02|4569.8|4569.8|4569.8|4569.8|4569.02|4569.02|0
1606729570000|2020-11-30 09:46:10|4569.78|4569.78|4569.76|4569.76|4569.78|4569.78|4569.76|4569.76|0
1606729580000|2020-11-30 09:46:20|4568.79|4568.79|4568.79|4568.79|4568.79|4568.79|4568.79|4568.79|0
1606729590000|2020-11-30 09:46:30|4568.21|4568.21|4568.21|4568.21|4568.21|4568.21|4568.21|4568.21|0
1606729600000|2020-11-30 09:46:40|4567.91|4567.91|4566.16|4566.16|4567.91|4567.91|4566.16|4566.16|0
1606729610000|2020-11-30 09:46:50|4566.38|4566.38|4565.9|4565.9|4566.38|4566.38|4565.9|4565.9|0
1606729620000|2020-11-30 09:47:00|4566.43|4566.43|4566.43|4566.43|4566.43|4566.43|4566.43|4566.43|0
1606729640000|2020-11-30 09:47:20|4566.67|4566.67|4566.67|4566.67|4566.67|4566.67|4566.67|4566.67|0
1606729650000|2020-11-30 09:47:30|4566.09|4566.09|4566.09|4566.09|4566.09|4566.09|4566.09|4566.09|0
1606729670000|2020-11-30 09:47:50|4565.65|4565.65|4565.65|4565.65|4565.65|4565.65|4565.65|4565.65|0
1606729680000|2020-11-30 09:48:00|4566.09|4566.09|4564.77|4564.77|4566.09|4566.09|4564.77|4564.77|0
1606729690000|2020-11-30 09:48:10|4564.8|4564.8|4564.8|4564.8|4564.8|4564.8|4564.8|4564.8|0
1606729710000|2020-11-30 09:48:30|4564.08|4564.08|4564.08|4564.08|4564.08|4564.08|4564.08|4564.08|0
1606729720000|2020-11-30 09:48:40|4564.32|4564.32|4564.32|4564.32|4564.32|4564.32|4564.32|4564.32|0
1606729730000|2020-11-30 09:48:50|4564.02|4564.02|4563.51|4563.51|4564.02|4564.02|4563.51|4563.51|0
1606729750000|2020-11-30 09:49:10|4563.48|4563.48|4563.48|4563.48|4563.48|4563.48|4563.48|4563.48|0
1606729760000|2020-11-30 09:49:20|4563.04|4563.04|4562.56|4562.56|4563.04|4563.04|4562.56|4562.56|0
1606729770000|2020-11-30 09:49:30|4562.02|4562.02|4561.16|4561.16|4562.02|4562.02|4561.16|4561.16|0
1606729780000|2020-11-30 09:49:40|4561.05|4561.05|4562.99|4562.99|4562.99|4562.99|4561.05|4561.05|0
1606729790000|2020-11-30 09:49:50|4562.97|4562.97|4562.67|4562.67|4562.97|4562.97|4562.67|4562.67|0
1606729800000|2020-11-30 09:50:00|4562.65|4562.65|4561.48|4561.48|4562.65|4562.65|4561.48|4561.48|0
1606729820000|2020-11-30 09:50:20|4560.75|4560.75|4560.86|4560.86|4560.86|4560.86|4560.62|4560.62|0
1606729830000|2020-11-30 09:50:30|4560.97|4560.97|4560.97|4560.97|4561.19|4561.19|4560.97|4560.97|0
1606729840000|2020-11-30 09:50:40|4561.26|4561.26|4561.26|4561.26|4561.26|4561.26|4561.26|4561.26|0
1606729850000|2020-11-30 09:50:50|4560.97|4560.97|4560.97|4560.97|4560.97|4560.97|4560.97|4560.97|0
1606729860000|2020-11-30 09:51:00|4561.43|4561.43|4561.43|4561.43|4561.43|4561.43|4561.43|4561.43|0
1606729870000|2020-11-30 09:51:10|4561.14|4561.14|4561.43|4561.43|4561.43|4561.43|4561.14|4561.14|0
1606729880000|2020-11-30 09:51:20|4561.72|4561.72|4561.14|4561.14|4561.72|4561.72|4560.84|4560.84|0
1606729890000|2020-11-30 09:51:30|4560.84|4560.84|4560.8|4560.8|4560.84|4560.84|4559.92|4559.92|0
1606729900000|2020-11-30 09:51:40|4561.28|4561.28|4560.8|4560.8|4561.28|4561.28|4560.8|4560.8|0
1606729920000|2020-11-30 09:52:00|4560.51|4560.51|4560.51|4560.51|4560.51|4560.51|4560.51|4560.51|0
1606729930000|2020-11-30 09:52:10|4559.85|4559.85|4558.59|4558.59|4559.85|4559.85|4558.59|4558.59|0
1606729940000|2020-11-30 09:52:20|4558.15|4558.15|4557.71|4557.71|4558.15|4558.15|4557.71|4557.71|0
1606729950000|2020-11-30 09:52:30|4558.15|4558.15|4558.39|4558.39|4558.68|4558.68|4558.15|4558.15|0
1606729960000|2020-11-30 09:52:40|4558.68|4558.68|4558.68|4558.68|4558.68|4558.68|4558.68|4558.68|0
1606729980000|2020-11-30 09:53:00|4558.44|4558.44|4559.2|4559.2|4559.2|4559.2|4558.44|4558.44|0
1606729990000|2020-11-30 09:53:10|4558.73|4558.73|4558.73|4558.73|4558.73|4558.73|4558.73|4558.73|0
1606730010000|2020-11-30 09:53:30|4558.95|4558.95|4559.73|4559.73|4559.73|4559.73|4558.95|4558.95|0
1606730020000|2020-11-30 09:53:40|4559.25|4559.25|4560.65|4560.65|4560.65|4560.65|4559.25|4559.25|0
1606730030000|2020-11-30 09:53:50|4560.87|4560.87|4560.87|4560.87|4560.87|4560.87|4560.87|4560.87|0
1606730040000|2020-11-30 09:54:00|4560.58|4560.58|4560.8|4560.8|4560.8|4560.8|4560.58|4560.58|0
1606730050000|2020-11-30 09:54:10|4561.09|4561.09|4560.8|4560.8|4561.09|4561.09|4560.58|4560.58|0
1606730060000|2020-11-30 09:54:20|4560.51|4560.51|4563.01|4563.01|4563.01|4563.01|4560.51|4560.51|0
1606730070000|2020-11-30 09:54:30|4563.23|4563.23|4562.18|4562.18|4563.23|4563.23|4562.18|4562.18|0
1606730110000|2020-11-30 09:55:10|4561.97|4561.97|4561.04|4561.04|4561.97|4561.97|4561.04|4561.04|0
1606730130000|2020-11-30 09:55:30|4561.28|4561.28|4561.8|4561.8|4561.8|4561.8|4561.28|4561.28|0
1606730140000|2020-11-30 09:55:40|4562.23|4562.23|4562.23|4562.23|4562.23|4562.23|4562.23|4562.23|0
1606730150000|2020-11-30 09:55:50|4561.99|4561.99|4561.99|4561.99|4561.99|4561.99|4561.99|4561.99|0
1606730160000|2020-11-30 09:56:00|4561.26|4561.26|4561.97|4561.97|4561.97|4561.97|4561.26|4561.26|0
1606730170000|2020-11-30 09:56:10|4561.67|4561.67|4561.67|4561.67|4561.67|4561.67|4561.67|4561.67|0
1606730180000|2020-11-30 09:56:20|4561.19|4561.19|4561.19|4561.19|4561.19|4561.19|4561.19|4561.19|0
1606730200000|2020-11-30 09:56:40|4561.48|4561.48|4561.48|4561.48|4561.48|4561.48|4561.48|4561.48|0
1606730210000|2020-11-30 09:56:50|4562.02|4562.02|4562.02|4562.02|4562.02|4562.02|4562.02|4562.02|0
1606730220000|2020-11-30 09:57:00|4562.55|4562.55|4563.28|4563.28|4563.28|4563.28|4562.55|4562.55|0
1606730230000|2020-11-30 09:57:10|4563.58|4563.58|4565.52|4565.52|4565.52|4565.52|4563.58|4563.58|0
1606730240000|2020-11-30 09:57:20|4565.81|4565.81|4566.4|4566.4|4566.4|4566.4|4565.81|4565.81|0
1606730250000|2020-11-30 09:57:30|4566.84|4566.84|4568.83|4568.83|4569.27|4569.27|4566.84|4566.84|0
1606730270000|2020-11-30 09:57:50|4569.12|4569.12|4569.12|4569.12|4569.12|4569.12|4569.12|4569.12|0
1606730280000|2020-11-30 09:58:00|4569.9|4569.9|4569.17|4569.17|4569.9|4569.9|4569.17|4569.17|0
1606730290000|2020-11-30 09:58:10|4570.09|4570.09|4570.09|4570.09|4570.09|4570.09|4570.09|4570.09|0
1606730300000|2020-11-30 09:58:20|4569.79|4569.79|4570.52|4570.52|4570.52|4570.52|4569.79|4569.79|0
1606730310000|2020-11-30 09:58:30|4570.85|4570.85|4570.85|4570.85|4570.85|4570.85|4570.85|4570.85|0
1606730340000|2020-11-30 09:59:00|4571.14|4571.14|4571.14|4571.14|4571.14|4571.14|4571.14|4571.14|0
1606730350000|2020-11-30 09:59:10|4570.9|4570.9|4570.9|4570.9|4570.9|4570.9|4570.9|4570.9|0
1606730360000|2020-11-30 09:59:20|4570.61|4570.61|4571.58|4571.58|4571.58|4571.58|4570.61|4570.61|0
1606730370000|2020-11-30 09:59:30|4572.31|4572.31|4574.58|4574.58|4574.58|4574.58|4572.31|4572.31|0
1606730380000|2020-11-30 09:59:40|4574.87|4574.87|4575.84|4575.84|4575.84|4575.84|4574.87|4574.87|0
1606730390000|2020-11-30 09:59:50|4575.89|4575.89|4575.89|4575.89|4575.89|4575.89|4575.89|4575.89|0
1606730400000|2020-11-30 10:00:00|4576.18|4576.18|4580.61|4580.61|4580.61|4580.61|4576.18|4576.18|0
1606730410000|2020-11-30 10:00:10|4580.63|4580.63|4580.63|4580.63|4580.63|4580.63|4580.63|4580.63|0
1606730420000|2020-11-30 10:00:20|4580.92|4580.92|4581.16|4581.16|4581.16|4581.16|4580.92|4580.92|0
1606730430000|2020-11-30 10:00:30|4581.6|4581.6|4581.99|4581.99|4581.99|4581.99|4581.16|4581.16|0
1606730440000|2020-11-30 10:00:40|4582.77|4582.77|4581.85|4581.85|4583.11|4583.11|4581.85|4581.85|0
1606730450000|2020-11-30 10:00:50|4581.55|4581.55|4580.48|4580.48|4581.55|4581.55|4580.24|4580.24|0
1606730460000|2020-11-30 10:01:00|4580.24|4580.24|4578.9|4578.9|4580.24|4580.24|4578.9|4578.9|0
1606730470000|2020-11-30 10:01:10|4578.42|4578.42|4578.17|4578.17|4578.42|4578.42|4578.17|4578.17|0
1606730480000|2020-11-30 10:01:20|4577|4577|4576.56|4576.56|4577|4577|4576.56|4576.56|0
1606730500000|2020-11-30 10:01:40|4576.08|4576.08|4574.96|4574.96|4576.08|4576.08|4574.37|4574.37|0
1606730510000|2020-11-30 10:01:50|4574.37|4574.37|4574.37|4574.37|4574.37|4574.37|4574.37|4574.37|0
1606730520000|2020-11-30 10:02:00|4574.57|4574.57|4574.57|4574.57|4574.57|4574.57|4574.57|4574.57|0
1606730530000|2020-11-30 10:02:10|4574.86|4574.86|4574.21|4574.21|4575.11|4575.11|4574.21|4574.21|0
1606730540000|2020-11-30 10:02:20|4575.11|4575.11|4575.11|4575.11|4575.11|4575.11|4575.11|4575.11|0
1606730550000|2020-11-30 10:02:30|4574.45|4574.45|4574.16|4574.16|4574.45|4574.45|4574.16|4574.16|0
1606730560000|2020-11-30 10:02:40|4573.86|4573.86|4574.52|4574.52|4574.52|4574.52|4573.86|4573.86|0
1606730570000|2020-11-30 10:02:50|4573.64|4573.64|4573.64|4573.64|4573.64|4573.64|4573.64|4573.64|0
1606730580000|2020-11-30 10:03:00|4573.06|4573.06|4572.47|4572.47|4573.06|4573.06|4572.47|4572.47|0
1606730590000|2020-11-30 10:03:10|4572.49|4572.49|4573.01|4573.01|4573.01|4573.01|4572.49|4572.49|0
1606730600000|2020-11-30 10:03:20|4572.42|4572.42|4570.52|4570.52|4572.42|4572.42|4570.52|4570.52|0
1606730610000|2020-11-30 10:03:30|4570.77|4570.77|4570.73|4570.73|4570.77|4570.77|4570.73|4570.73|0
1606730620000|2020-11-30 10:03:40|4571.02|4571.02|4571.46|4571.46|4571.46|4571.46|4571.02|4571.02|0
1606730630000|2020-11-30 10:03:50|4571.75|4571.75|4571.75|4571.75|4571.75|4571.75|4571.75|4571.75|0
1606730640000|2020-11-30 10:04:00|4571.86|4571.86|4571.17|4571.17|4571.86|4571.86|4571.17|4571.17|0
1606730650000|2020-11-30 10:04:10|4571.46|4571.46|4571.24|4571.24|4571.46|4571.46|4571.24|4571.24|0
1606730660000|2020-11-30 10:04:20|4570.95|4570.95|4569.49|4569.49|4570.95|4570.95|4569.49|4569.49|0
1606730680000|2020-11-30 10:04:40|4569.19|4569.19|4570.32|4570.32|4570.54|4570.54|4569.19|4569.19|0
1606730690000|2020-11-30 10:04:50|4570.36|4570.36|4570.33|4570.33|4570.36|4570.36|4570.11|4570.11|0
1606730700000|2020-11-30 10:05:00|4570.04|4570.04|4568.55|4568.55|4570.04|4570.04|4568.55|4568.55|0
1606730710000|2020-11-30 10:05:10|4568.77|4568.77|4568.77|4568.77|4568.77|4568.77|4568.77|4568.77|0
1606730720000|2020-11-30 10:05:20|4569.21|4569.21|4569.21|4569.21|4569.21|4569.21|4569.21|4569.21|0
1606730730000|2020-11-30 10:05:30|4568.77|4568.77|4566.27|4566.27|4568.77|4568.77|4566.27|4566.27|0
1606730740000|2020-11-30 10:05:40|4566.24|4566.24|4566.97|4566.97|4566.97|4566.97|4566.24|4566.24|0
1606730750000|2020-11-30 10:05:50|4567.99|4567.99|4568.37|4568.37|4568.66|4568.66|4567.78|4567.78|0
1606730760000|2020-11-30 10:06:00|4568.08|4568.08|4568.08|4568.08|4568.08|4568.08|4568.08|4568.08|0
1606730770000|2020-11-30 10:06:10|4568.29|4568.29|4568.29|4568.29|4568.29|4568.29|4568.29|4568.29|0
1606730780000|2020-11-30 10:06:20|4567.86|4567.86|4567.08|4567.08|4567.86|4567.86|4567.08|4567.08|0
1606730790000|2020-11-30 10:06:30|4566.42|4566.42|4566.4|4566.4|4566.86|4566.86|4565.96|4565.96|0
1606730800000|2020-11-30 10:06:40|4566.39|4566.39|4567.62|4567.62|4567.62|4567.62|4566.39|4566.39|0
1606730810000|2020-11-30 10:06:50|4567.91|4567.91|4568.1|4568.1|4568.4|4568.4|4567.91|4567.91|0
1606730830000|2020-11-30 10:07:10|4568.32|4568.32|4567.16|4567.16|4568.32|4568.32|4567.16|4567.16|0
1606730840000|2020-11-30 10:07:20|4566.45|4566.45|4566.45|4566.45|4566.45|4566.45|4566.45|4566.45|0
1606730850000|2020-11-30 10:07:30|4566.16|4566.16|4565.72|4565.72|4566.16|4566.16|4565.72|4565.72|0
1606730860000|2020-11-30 10:07:40|4565.94|4565.94|4565.72|4565.72|4565.94|4565.94|4565.46|4565.46|0
1606730870000|2020-11-30 10:07:50|4565.14|4565.14|4565.14|4565.14|4565.14|4565.14|4565.14|4565.14|0
1606730880000|2020-11-30 10:08:00|4564.48|4564.48|4563.89|4563.89|4564.48|4564.48|4563.89|4563.89|0
1606730890000|2020-11-30 10:08:10|4563.6|4563.6|4562.32|4562.32|4563.6|4563.6|4562.32|4562.32|0
1606730900000|2020-11-30 10:08:20|4562.3|4562.3|4563.03|4563.03|4563.03|4563.03|4562.3|4562.3|0
1606730910000|2020-11-30 10:08:30|4564.05|4564.05|4562.74|4562.74|4564.05|4564.05|4562.74|4562.74|0
1606730920000|2020-11-30 10:08:40|4563.03|4563.03|4563.03|4563.03|4563.32|4563.32|4563.03|4563.03|0
1606730930000|2020-11-30 10:08:50|4563.93|4563.93|4563.93|4563.93|4563.93|4563.93|4563.93|4563.93|0
1606730950000|2020-11-30 10:09:10|4563.69|4563.69|4563.03|4563.03|4563.69|4563.69|4563.03|4563.03|0
1606730960000|2020-11-30 10:09:20|4562.15|4562.15|4561.93|4561.93|4562.23|4562.23|4561.93|4561.93|0
1606730970000|2020-11-30 10:09:30|4562.52|4562.52|4563.23|4563.23|4563.23|4563.23|4562.28|4562.28|0
1606730980000|2020-11-30 10:09:40|4564.25|4564.25|4564.47|4564.47|4564.47|4564.47|4564.25|4564.25|0
1606730990000|2020-11-30 10:09:50|4564.17|4564.17|4563.93|4563.93|4564.17|4564.17|4563.93|4563.93|0
1606731000000|2020-11-30 10:10:00|4564.22|4564.22|4562.91|4562.91|4564.22|4564.22|4562.91|4562.91|0
1606731010000|2020-11-30 10:10:10|4563.13|4563.13|4563.13|4563.13|4563.42|4563.42|4562.83|4562.83|0
1606731020000|2020-11-30 10:10:20|4563.42|4563.42|4563.42|4563.42|4563.42|4563.42|4563.42|4563.42|0
1606731060000|2020-11-30 10:11:00|4563.71|4563.71|4563.65|4563.65|4563.71|4563.71|4563.13|4563.13|0
1606731080000|2020-11-30 10:11:20|4563.98|4563.98|4563.98|4563.98|4563.98|4563.98|4563.98|4563.98|0
1606731090000|2020-11-30 10:11:30|4563.69|4563.69|4563.69|4563.69|4563.69|4563.69|4563.69|4563.69|0
1606731100000|2020-11-30 10:11:40|4563.91|4563.91|4563.18|4563.18|4563.91|4563.91|4563.18|4563.18|0
1606731110000|2020-11-30 10:11:50|4563.22|4563.22|4562.44|4562.44|4563.22|4563.22|4562.44|4562.44|0
1606731120000|2020-11-30 10:12:00|4562.66|4562.66|4562.66|4562.66|4562.66|4562.66|4562.44|4562.44|0
1606731130000|2020-11-30 10:12:10|4562.95|4562.95|4562.66|4562.66|4562.95|4562.95|4562.66|4562.66|0
1606731150000|2020-11-30 10:12:30|4562.96|4562.96|4562.96|4562.96|4562.96|4562.96|4562.96|4562.96|0
1606731160000|2020-11-30 10:12:40|4563.17|4563.17|4564.36|4564.36|4564.36|4564.36|4563.17|4563.17|0
1606731180000|2020-11-30 10:13:00|4565.02|4565.02|4566.41|4566.41|4566.41|4566.41|4565.02|4565.02|0
1606731190000|2020-11-30 10:13:10|4567.62|4567.62|4567.98|4567.98|4569.31|4569.31|4567.62|4567.62|0
1606731200000|2020-11-30 10:13:20|4568.71|4568.71|4569.36|4569.36|4569.36|4569.36|4568.71|4568.71|0
1606731220000|2020-11-30 10:13:40|4569.37|4569.37|4569.36|4569.36|4569.37|4569.37|4569.36|4569.36|0
1606731230000|2020-11-30 10:13:50|4570.24|4570.24|4570.46|4570.46|4570.46|4570.46|4570.24|4570.24|0
1606731240000|2020-11-30 10:14:00|4570.95|4570.95|4568.93|4568.93|4570.95|4570.95|4568.93|4568.93|0
1606731250000|2020-11-30 10:14:10|4568.71|4568.71|4568.71|4568.71|4568.71|4568.71|4568.71|4568.71|0
1606731280000|2020-11-30 10:14:40|4568.93|4568.93|4569.13|4569.13|4569.17|4569.17|4568.93|4568.93|0
1606731290000|2020-11-30 10:14:50|4569.14|4569.14|4569.49|4569.49|4569.49|4569.49|4569.14|4569.14|0
1606731300000|2020-11-30 10:15:00|4569.79|4569.79|4569.79|4569.79|4569.79|4569.79|4569.79|4569.79|0
1606731320000|2020-11-30 10:15:20|4569.25|4569.25|4569.25|4569.25|4569.25|4569.25|4569.25|4569.25|0
1606731330000|2020-11-30 10:15:30|4568.59|4568.59|4566.94|4566.94|4568.59|4568.59|4566.94|4566.94|0
1606731340000|2020-11-30 10:15:40|4566.48|4566.48|4566.77|4566.77|4566.77|4566.77|4566.48|4566.48|0
1606731350000|2020-11-30 10:15:50|4567.28|4567.28|4568.96|4568.96|4568.96|4568.96|4567.28|4567.28|0
1606731360000|2020-11-30 10:16:00|4569.4|4569.4|4569.69|4569.69|4569.69|4569.69|4569.4|4569.4|0
1606731370000|2020-11-30 10:16:10|4569.93|4569.93|4569.93|4569.93|4569.93|4569.93|4569.93|4569.93|0
1606731380000|2020-11-30 10:16:20|4569.35|4569.35|4569.93|4569.93|4569.93|4569.93|4569.35|4569.35|0
1606731390000|2020-11-30 10:16:30|4569.64|4569.64|4569.65|4569.65|4569.65|4569.65|4569.64|4569.64|0
1606731400000|2020-11-30 10:16:40|4569.43|4569.43|4569.19|4569.19|4569.43|4569.43|4569.19|4569.19|0
1606731420000|2020-11-30 10:17:00|4568.97|4568.97|4568.75|4568.75|4568.97|4568.97|4568.75|4568.75|0
1606731430000|2020-11-30 10:17:10|4568.51|4568.51|4568.51|4568.51|4568.51|4568.51|4568.51|4568.51|0
1606731440000|2020-11-30 10:17:20|4568.8|4568.8|4568.84|4568.84|4568.84|4568.84|4568.8|4568.8|0
1606731480000|2020-11-30 10:18:00|4568.55|4568.55|4566.33|4566.33|4568.55|4568.55|4566.33|4566.33|0
1606731490000|2020-11-30 10:18:10|4565.89|4565.89|4565.38|4565.38|4565.89|4565.89|4565.09|4565.09|0
1606731500000|2020-11-30 10:18:20|4565.39|4565.39|4565.39|4565.39|4565.39|4565.39|4565.39|4565.39|0
1606731510000|2020-11-30 10:18:30|4564.61|4564.61|4564.44|4564.44|4564.9|4564.9|4564.44|4564.44|0
1606731520000|2020-11-30 10:18:40|4564.22|4564.22|4564.22|4564.22|4564.22|4564.22|4564.22|4564.22|0
1606731560000|2020-11-30 10:19:20|4564.21|4564.21|4564.21|4564.21|4564.21|4564.21|4564.21|4564.21|0
1606731570000|2020-11-30 10:19:30|4564.46|4564.46|4565.92|4565.92|4565.92|4565.92|4564.46|4564.46|0
1606731580000|2020-11-30 10:19:40|4566.14|4566.14|4566.36|4566.36|4566.36|4566.36|4566.14|4566.14|0
1606731590000|2020-11-30 10:19:50|4566.37|4566.37|4566.32|4566.32|4566.37|4566.37|4566.32|4566.32|0
1606731600000|2020-11-30 10:20:00|4567.49|4567.49|4567.71|4567.71|4567.71|4567.71|4567.49|4567.49|0
1606731610000|2020-11-30 10:20:10|4567.95|4567.95|4567.95|4567.95|4567.95|4567.95|4567.95|4567.95|0
1606731620000|2020-11-30 10:20:20|4568.17|4568.17|4568.17|4568.17|4568.17|4568.17|4568.17|4568.17|0
1606731630000|2020-11-30 10:20:30|4568.9|4568.9|4568.9|4568.9|4568.9|4568.9|4568.9|4568.9|0
1606731640000|2020-11-30 10:20:40|4568.41|4568.41|4569.58|4569.58|4569.58|4569.58|4568.41|4568.41|0
1606731650000|2020-11-30 10:20:50|4569.61|4569.61|4569.37|4569.37|4569.61|4569.61|4569.37|4569.37|0
1606731660000|2020-11-30 10:21:00|4569.43|4569.43|4570.13|4570.13|4570.13|4570.13|4569.43|4569.43|0
1606731670000|2020-11-30 10:21:10|4570.72|4570.72|4570.72|4570.72|4570.72|4570.72|4570.72|4570.72|0
1606731680000|2020-11-30 10:21:20|4570.25|4570.25|4570.25|4570.25|4570.25|4570.25|4570.25|4570.25|0
1606731690000|2020-11-30 10:21:30|4570.27|4570.27|4570.27|4570.27|4570.27|4570.27|4570.27|4570.27|0
1606731700000|2020-11-30 10:21:40|4570.7|4570.7|4571.38|4571.38|4571.38|4571.38|4570.7|4570.7|0
1606731710000|2020-11-30 10:21:50|4571.6|4571.6|4571.6|4571.6|4571.6|4571.6|4571.6|4571.6|0
1606731720000|2020-11-30 10:22:00|4570.48|4570.48|4570.77|4570.77|4570.78|4570.78|4570.48|4570.48|0
1606731730000|2020-11-30 10:22:10|4571.57|4571.57|4571.79|4571.79|4571.79|4571.79|4571.57|4571.57|0
1606731740000|2020-11-30 10:22:20|4572.09|4572.09|4572.09|4572.09|4572.09|4572.09|4572.09|4572.09|0
1606731750000|2020-11-30 10:22:30|4571.87|4571.87|4571.87|4571.87|4571.87|4571.87|4571.87|4571.87|0
1606731760000|2020-11-30 10:22:40|4571.9|4571.9|4571.9|4571.9|4571.9|4571.9|4571.61|4571.61|0
1606731770000|2020-11-30 10:22:50|4571.22|4571.22|4571.17|4571.17|4571.22|4571.22|4571.17|4571.17|0
1606731780000|2020-11-30 10:23:00|4570.71|4570.71|4570.93|4570.93|4570.93|4570.93|4570.71|4570.71|0
1606731800000|2020-11-30 10:23:20|4570.71|4570.71|4570.71|4570.71|4570.71|4570.71|4570.71|4570.71|0
1606731810000|2020-11-30 10:23:30|4570.47|4570.47|4569.3|4569.3|4570.47|4570.47|4569.01|4569.01|0
1606731820000|2020-11-30 10:23:40|4569.28|4569.28|4569.28|4569.28|4569.28|4569.28|4569.06|4569.06|0
1606731830000|2020-11-30 10:23:50|4569.76|4569.76|4569.98|4569.98|4569.98|4569.98|4569.76|4569.76|0
1606731850000|2020-11-30 10:24:10|4570.42|4570.42|4571.25|4571.25|4571.25|4571.25|4570.42|4570.42|0
1606731880000|2020-11-30 10:24:40|4570.66|4570.66|4570.66|4570.66|4570.66|4570.66|4570.66|4570.66|0
1606731890000|2020-11-30 10:24:50|4570.37|4570.37|4569.58|4569.58|4570.37|4570.37|4569.58|4569.58|0
1606731930000|2020-11-30 10:25:30|4569.34|4569.34|4569.34|4569.34|4569.34|4569.34|4569.34|4569.34|0
1606731940000|2020-11-30 10:25:40|4569.63|4569.63|4569.63|4569.63|4569.63|4569.63|4569.63|4569.63|0
1606731950000|2020-11-30 10:25:50|4569.92|4569.92|4570.44|4570.44|4570.66|4570.66|4569.92|4569.92|0
1606731960000|2020-11-30 10:26:00|4570.43|4570.43|4570.43|4570.43|4570.43|4570.43|4570.43|4570.43|0
1606731990000|2020-11-30 10:26:30|4570.73|4570.73|4572.91|4572.91|4572.91|4572.91|4570.73|4570.73|0
1606732000000|2020-11-30 10:26:40|4573.79|4573.79|4574.28|4574.28|4574.28|4574.28|4573.79|4573.79|0
1606732010000|2020-11-30 10:26:50|4574.93|4574.93|4574.93|4574.93|4574.93|4574.93|4574.93|4574.93|0
1606732020000|2020-11-30 10:27:00|4574.71|4574.71|4575.15|4575.15|4575.15|4575.15|4574.71|4574.71|0
1606732050000|2020-11-30 10:27:30|4574.71|4574.71|4574.71|4574.71|4574.71|4574.71|4574.71|4574.71|0
1606732060000|2020-11-30 10:27:40|4574.91|4574.91|4575.2|4575.2|4575.2|4575.2|4574.91|4574.91|0
1606732070000|2020-11-30 10:27:50|4575.18|4575.18|4575.74|4575.74|4576.21|4576.21|4575.18|4575.18|0
1606732080000|2020-11-30 10:28:00|4575.5|4575.5|4575.5|4575.5|4575.5|4575.5|4575.5|4575.5|0
1606732090000|2020-11-30 10:28:10|4575.47|4575.47|4576.84|4576.84|4576.84|4576.84|4575.46|4575.46|0
1606732100000|2020-11-30 10:28:20|4576.83|4576.83|4576.83|4576.83|4576.83|4576.83|4576.83|4576.83|0
1606732110000|2020-11-30 10:28:30|4577.08|4577.08|4577.08|4577.08|4577.08|4577.08|4577.08|4577.08|0
1606732140000|2020-11-30 10:29:00|4577.32|4577.32|4577.54|4577.54|4577.54|4577.54|4577.08|4577.08|0
1606732150000|2020-11-30 10:29:10|4577.08|4577.08|4577.08|4577.08|4577.08|4577.08|4577.08|4577.08|0
1606732160000|2020-11-30 10:29:20|4577.66|4577.66|4579.34|4579.34|4579.34|4579.34|4577.66|4577.66|0
1606732170000|2020-11-30 10:29:30|4579.63|4579.63|4579.63|4579.63|4579.63|4579.63|4579.63|4579.63|0
1606732180000|2020-11-30 10:29:40|4580.22|4580.22|4580|4580|4580.22|4580.22|4580|4580|0
1606732190000|2020-11-30 10:29:50|4579.71|4579.71|4579.71|4579.71|4579.71|4579.71|4579.71|4579.71|0
1606732200000|2020-11-30 10:30:00|4580.17|4580.17|4581.21|4581.21|4581.22|4581.22|4580.17|4580.17|0
1606732210000|2020-11-30 10:30:10|4580.67|4580.67|4580.67|4580.67|4580.67|4580.67|4580.67|4580.67|0
1606732220000|2020-11-30 10:30:20|4580.97|4580.97|4583.16|4583.16|4583.16|4583.16|4580.97|4580.97|0
1606732230000|2020-11-30 10:30:30|4583.6|4583.6|4583.6|4583.6|4583.6|4583.6|4583.6|4583.6|0
1606732240000|2020-11-30 10:30:40|4584.32|4584.32|4584.91|4584.91|4584.91|4584.91|4584.32|4584.32|0
1606732250000|2020-11-30 10:30:50|4585.74|4585.74|4585.3|4585.3|4585.74|4585.74|4585.3|4585.3|0
1606732270000|2020-11-30 10:31:10|4585.52|4585.52|4585.52|4585.52|4585.52|4585.52|4585.52|4585.52|0
1606732280000|2020-11-30 10:31:20|4585.28|4585.28|4586.05|4586.05|4586.05|4586.05|4585.28|4585.28|0
1606732300000|2020-11-30 10:31:40|4586.27|4586.27|4586.27|4586.27|4586.27|4586.27|4586.27|4586.27|0
1606732310000|2020-11-30 10:31:50|4586.86|4586.86|4586.78|4586.78|4587.07|4587.07|4586.78|4586.78|0
1606732320000|2020-11-30 10:32:00|4587.75|4587.75|4588.37|4588.37|4588.37|4588.37|4587.75|4587.75|0
1606732330000|2020-11-30 10:32:10|4588.86|4588.86|4590.03|4590.03|4590.03|4590.03|4588.86|4588.86|0
1606732340000|2020-11-30 10:32:20|4590.61|4590.61|4591.49|4591.49|4591.49|4591.49|4590.32|4590.32|0
1606732350000|2020-11-30 10:32:30|4591.05|4591.05|4591.24|4591.24|4591.24|4591.24|4590.76|4590.76|0
1606732360000|2020-11-30 10:32:40|4591|4591|4591|4591|4591|4591|4591|4591|0
1606732370000|2020-11-30 10:32:50|4590.41|4590.41|4590.42|4590.42|4590.42|4590.42|4590.41|4590.41|0
1606732380000|2020-11-30 10:33:00|4589.74|4589.74|4589.74|4589.74|4589.74|4589.74|4589.74|4589.74|0
1606732400000|2020-11-30 10:33:20|4589.25|4589.25|4588.68|4588.68|4589.27|4589.27|4588.68|4588.68|0
1606732430000|2020-11-30 10:33:50|4587.73|4587.73|4586.9|4586.9|4587.73|4587.73|4586.9|4586.9|0
1606732440000|2020-11-30 10:34:00|4586.61|4586.61|4587.21|4587.21|4587.21|4587.21|4586.61|4586.61|0
1606732450000|2020-11-30 10:34:10|4586.62|4586.62|4585.89|4585.89|4586.62|4586.62|4585.89|4585.89|0
1606732460000|2020-11-30 10:34:20|4586.44|4586.44|4585.99|4585.99|4586.82|4586.82|4585.71|4585.71|0
1606732470000|2020-11-30 10:34:30|4585.11|4585.11|4584.39|4584.39|4585.11|4585.11|4584.39|4584.39|0
1606732480000|2020-11-30 10:34:40|4584.97|4584.97|4587.74|4587.74|4587.74|4587.74|4584.97|4584.97|0
1606732490000|2020-11-30 10:34:50|4587.21|4587.21|4587.21|4587.21|4587.21|4587.21|4587.21|4587.21|0
1606732500000|2020-11-30 10:35:00|4587.43|4587.43|4587.72|4587.72|4587.72|4587.72|4587.43|4587.43|0
1606732510000|2020-11-30 10:35:10|4587.96|4587.96|4588.26|4588.26|4588.26|4588.26|4587.96|4587.96|0
1606732540000|2020-11-30 10:35:40|4588.04|4588.04|4585.68|4585.68|4588.04|4588.04|4585.68|4585.68|0
1606732560000|2020-11-30 10:36:00|4585.09|4585.09|4584.41|4584.41|4585.09|4585.09|4584.19|4584.19|0
1606732570000|2020-11-30 10:36:10|4584.42|4584.42|4584.47|4584.47|4584.47|4584.47|4584.18|4584.18|0
1606732610000|2020-11-30 10:36:50|4584.45|4584.45|4584.45|4584.45|4584.45|4584.45|4584.45|4584.45|0
1606732620000|2020-11-30 10:37:00|4583.97|4583.97|4583.09|4583.09|4583.97|4583.97|4583.09|4583.09|0
1606732630000|2020-11-30 10:37:10|4583.38|4583.38|4583.38|4583.38|4583.38|4583.38|4583.38|4583.38|0
1606732640000|2020-11-30 10:37:20|4583.67|4583.67|4583.67|4583.67|4583.67|4583.67|4583.67|4583.67|0
1606732650000|2020-11-30 10:37:30|4583.71|4583.71|4584.44|4584.44|4584.44|4584.44|4583.71|4583.71|0
1606732680000|2020-11-30 10:38:00|4584.73|4584.73|4584.73|4584.73|4584.73|4584.73|4584.73|4584.73|0
1606732700000|2020-11-30 10:38:20|4584.44|4584.44|4584.44|4584.44|4584.44|4584.44|4584.44|4584.44|0
1606732710000|2020-11-30 10:38:30|4584.15|4584.15|4584.15|4584.15|4584.15|4584.15|4584.15|4584.15|0
1606732720000|2020-11-30 10:38:40|4583.86|4583.86|4581.25|4581.25|4583.86|4583.86|4581.22|4581.22|0
1606732730000|2020-11-30 10:38:50|4581.26|4581.26|4581.23|4581.23|4582.2|4582.2|4581.23|4581.23|0
1606732740000|2020-11-30 10:39:00|4582.35|4582.35|4584.58|4584.58|4584.58|4584.58|4582.35|4582.35|0
1606732750000|2020-11-30 10:39:10|4586.24|4586.24|4588.3|4588.3|4588.3|4588.3|4586.24|4586.24|0
1606732760000|2020-11-30 10:39:20|4588.34|4588.34|4588.34|4588.34|4588.34|4588.34|4588.34|4588.34|0
1606732770000|2020-11-30 10:39:30|4588.29|4588.29|4585.09|4585.09|4588.29|4588.29|4585.09|4585.09|0
1606732790000|2020-11-30 10:39:50|4585.74|4585.74|4585.74|4585.74|4585.74|4585.74|4585.74|4585.74|0
1606732800000|2020-11-30 10:40:00|4586.04|4586.04|4586.04|4586.04|4586.04|4586.04|4586.04|4586.04|0
1606732810000|2020-11-30 10:40:10|4586.28|4586.28|4586.52|4586.52|4586.52|4586.52|4586.28|4586.28|0
1606732820000|2020-11-30 10:40:20|4586.74|4586.74|4586.98|4586.98|4586.98|4586.98|4586.74|4586.74|0
1606732830000|2020-11-30 10:40:30|4587.27|4587.27|4587.57|4587.57|4587.57|4587.57|4587.27|4587.27|0
1606732840000|2020-11-30 10:40:40|4587.33|4587.33|4587.33|4587.33|4587.33|4587.33|4587.33|4587.33|0
1606732860000|2020-11-30 10:41:00|4587.54|4587.54|4587.03|4587.03|4587.54|4587.54|4587.03|4587.03|0
1606732870000|2020-11-30 10:41:10|4586.74|4586.74|4586.5|4586.5|4586.74|4586.74|4586.5|4586.5|0
1606732890000|2020-11-30 10:41:30|4585.06|4585.06|4584.77|4584.77|4585.06|4585.06|4584.77|4584.77|0
1606732910000|2020-11-30 10:41:50|4584.48|4584.48|4584.48|4584.48|4584.48|4584.48|4584.48|4584.48|0
1606732950000|2020-11-30 10:42:30|4584.23|4584.23|4584.23|4584.23|4584.23|4584.23|4584.23|4584.23|0
1606732960000|2020-11-30 10:42:40|4584.26|4584.26|4584.84|4584.84|4584.84|4584.84|4584.26|4584.26|0
1606732990000|2020-11-30 10:43:10|4585.06|4585.06|4585.06|4585.06|4585.06|4585.06|4585.06|4585.06|0
1606733020000|2020-11-30 10:43:40|4585.84|4585.84|4585.6|4585.6|4585.84|4585.84|4585.6|4585.6|0
1606733030000|2020-11-30 10:43:50|4585.31|4585.31|4585.11|4585.11|4585.55|4585.55|4585.11|4585.11|0
1606733040000|2020-11-30 10:44:00|4585.99|4585.99|4586.06|4586.06|4586.06|4586.06|4585.99|4585.99|0
1606733050000|2020-11-30 10:44:10|4586.3|4586.3|4585.79|4585.79|4586.3|4586.3|4585.79|4585.79|0
1606733070000|2020-11-30 10:44:30|4585.09|4585.09|4584.8|4584.8|4585.09|4585.09|4584.8|4584.8|0
1606733080000|2020-11-30 10:44:40|4585.75|4585.75|4585.75|4585.75|4585.75|4585.75|4585.75|4585.75|0
1606733090000|2020-11-30 10:44:50|4585.53|4585.53|4585.04|4585.04|4585.53|4585.53|4585.04|4585.04|0
1606733110000|2020-11-30 10:45:10|4585.02|4585.02|4584.78|4584.78|4585.02|4585.02|4584.78|4584.78|0
1606733120000|2020-11-30 10:45:20|4585.07|4585.07|4585.07|4585.07|4585.07|4585.07|4585.07|4585.07|0
1606733130000|2020-11-30 10:45:30|4584.78|4584.78|4584.78|4584.78|4584.78|4584.78|4584.78|4584.78|0
1606733140000|2020-11-30 10:45:40|4584.48|4584.48|4584.48|4584.48|4584.48|4584.48|4584.48|4584.48|0
1606733150000|2020-11-30 10:45:50|4584.19|4584.19|4583.95|4583.95|4584.19|4584.19|4583.95|4583.95|0
1606733160000|2020-11-30 10:46:00|4584.24|4584.24|4584.54|4584.54|4584.54|4584.54|4584.24|4584.24|0
1606733180000|2020-11-30 10:46:20|4584.56|4584.56|4583.78|4583.78|4584.56|4584.56|4583.78|4583.78|0
1606733190000|2020-11-30 10:46:30|4584.02|4584.02|4584.27|4584.27|4584.27|4584.27|4584.02|4584.02|0
1606733200000|2020-11-30 10:46:40|4583.8|4583.8|4584.39|4584.39|4584.39|4584.39|4583.8|4583.8|0
1606733210000|2020-11-30 10:46:50|4584.63|4584.63|4584.63|4584.63|4584.63|4584.63|4584.63|4584.63|0
1606733220000|2020-11-30 10:47:00|4584.87|4584.87|4584.87|4584.87|4584.87|4584.87|4584.87|4584.87|0
1606733230000|2020-11-30 10:47:10|4584.15|4584.15|4584.15|4584.15|4584.15|4584.15|4584.15|4584.15|0
1606733250000|2020-11-30 10:47:30|4583.56|4583.56|4583.32|4583.32|4583.56|4583.56|4583.32|4583.32|0
1606733260000|2020-11-30 10:47:40|4582.15|4582.15|4580.62|4580.62|4582.15|4582.15|4580.4|4580.4|0
1606733270000|2020-11-30 10:47:50|4580.08|4580.08|4580.08|4580.08|4580.08|4580.08|4580.08|4580.08|0
1606733280000|2020-11-30 10:48:00|4580.09|4580.09|4579.42|4579.42|4580.09|4580.09|4579.42|4579.42|0
1606733290000|2020-11-30 10:48:10|4578.94|4578.94|4578.11|4578.11|4578.94|4578.94|4578.11|4578.11|0
1606733300000|2020-11-30 10:48:20|4577.82|4577.82|4576.84|4576.84|4577.82|4577.82|4576.84|4576.84|0
1606733320000|2020-11-30 10:48:40|4576.55|4576.55|4576.55|4576.55|4576.55|4576.55|4576.55|4576.55|0
1606733340000|2020-11-30 10:49:00|4575.82|4575.82|4579.06|4579.06|4579.06|4579.06|4575.82|4575.82|0
1606733350000|2020-11-30 10:49:10|4578.51|4578.51|4577.74|4577.74|4578.51|4578.51|4577.74|4577.74|0
1606733360000|2020-11-30 10:49:20|4577.52|4577.52|4577.3|4577.3|4577.52|4577.52|4577.3|4577.3|0
1606733370000|2020-11-30 10:49:30|4576.86|4576.86|4576.86|4576.86|4576.86|4576.86|4576.86|4576.86|0
1606733390000|2020-11-30 10:49:50|4576.37|4576.37|4577.06|4577.06|4577.16|4577.16|4576.37|4576.37|0
1606733410000|2020-11-30 10:50:10|4576.76|4576.76|4576.78|4576.78|4576.78|4576.78|4576.76|4576.76|0
1606733420000|2020-11-30 10:50:20|4577.26|4577.26|4577.78|4577.78|4577.78|4577.78|4577.26|4577.26|0
1606733430000|2020-11-30 10:50:30|4577.48|4577.48|4577.48|4577.48|4577.48|4577.48|4577.48|4577.48|0
1606733440000|2020-11-30 10:50:40|4578.02|4578.02|4578.29|4578.29|4578.31|4578.31|4578.02|4578.02|0
1606733450000|2020-11-30 10:50:50|4578.05|4578.05|4578.05|4578.05|4578.05|4578.05|4578.05|4578.05|0
1606733460000|2020-11-30 10:51:00|4577.56|4577.56|4577.56|4577.56|4577.56|4577.56|4577.56|4577.56|0
1606733470000|2020-11-30 10:51:10|4577.57|4577.57|4577.57|4577.57|4577.57|4577.57|4577.57|4577.57|0
1606733490000|2020-11-30 10:51:30|4577.81|4577.81|4577.52|4577.52|4577.81|4577.81|4577.52|4577.52|0
1606733500000|2020-11-30 10:51:40|4576.86|4576.86|4578.39|4578.39|4578.61|4578.61|4576.86|4576.86|0
1606733510000|2020-11-30 10:51:50|4578.15|4578.15|4578.15|4578.15|4578.15|4578.15|4578.15|4578.15|0
1606733520000|2020-11-30 10:52:00|4578.74|4578.74|4579.29|4579.29|4579.29|4579.29|4578.74|4578.74|0
1606733530000|2020-11-30 10:52:10|4579.3|4579.3|4578.14|4578.14|4579.3|4579.3|4577.7|4577.7|0
1606733540000|2020-11-30 10:52:20|4577.7|4577.7|4577.92|4577.92|4577.92|4577.92|4577.7|4577.7|0
1606733550000|2020-11-30 10:52:30|4577.68|4577.68|4577.92|4577.92|4577.92|4577.92|4577.68|4577.68|0
1606733560000|2020-11-30 10:52:40|4577.96|4577.96|4577.96|4577.96|4577.96|4577.96|4577.96|4577.96|0
1606733570000|2020-11-30 10:52:50|4577.3|4577.3|4576.49|4576.49|4577.3|4577.3|4576.49|4576.49|0
1606733580000|2020-11-30 10:53:00|4576.93|4576.93|4577.83|4577.83|4577.83|4577.83|4576.93|4576.93|0
1606733590000|2020-11-30 10:53:10|4578.13|4578.13|4578.95|4578.95|4578.95|4578.95|4578.13|4578.13|0
1606733600000|2020-11-30 10:53:20|4579.25|4579.25|4579.65|4579.65|4579.65|4579.65|4579.17|4579.17|0
1606733610000|2020-11-30 10:53:30|4579.73|4579.73|4579.25|4579.25|4579.73|4579.73|4579.25|4579.25|0
1606733620000|2020-11-30 10:53:40|4579.17|4579.17|4579.17|4579.17|4579.17|4579.17|4579.17|4579.17|0
1606733630000|2020-11-30 10:53:50|4579.41|4579.41|4579.26|4579.26|4580.14|4580.14|4579.26|4579.26|0
1606733640000|2020-11-30 10:54:00|4579.85|4579.85|4579.85|4579.85|4579.85|4579.85|4579.85|4579.85|0
1606733650000|2020-11-30 10:54:10|4580.07|4580.07|4580.07|4580.07|4580.07|4580.07|4580.07|4580.07|0
1606733660000|2020-11-30 10:54:20|4579.85|4579.85|4579.85|4579.85|4579.85|4579.85|4579.85|4579.85|0
1606733670000|2020-11-30 10:54:30|4580.77|4580.77|4580.77|4580.77|4580.77|4580.77|4580.77|4580.77|0
1606733680000|2020-11-30 10:54:40|4580.73|4580.73|4580.73|4580.73|4580.73|4580.73|4580.73|4580.73|0
1606733690000|2020-11-30 10:54:50|4579.81|4579.81|4579.81|4579.81|4579.81|4579.81|4579.81|4579.81|0
1606733710000|2020-11-30 10:55:10|4580.03|4580.03|4580.03|4580.03|4580.03|4580.03|4580.03|4580.03|0
1606733760000|2020-11-30 10:56:00|4579|4579|4578.71|4578.71|4579|4579|4578.71|4578.71|0
1606733770000|2020-11-30 10:56:10|4578.67|4578.67|4578.75|4578.75|4578.96|4578.96|4578.67|4578.67|0
1606733790000|2020-11-30 10:56:30|4579.04|4579.04|4579.04|4579.04|4579.04|4579.04|4579.04|4579.04|0
1606733810000|2020-11-30 10:56:50|4578.8|4578.8|4576.17|4576.17|4578.8|4578.8|4576.17|4576.17|0
1606733820000|2020-11-30 10:57:00|4575.92|4575.92|4574.85|4574.85|4575.92|4575.92|4574.85|4574.85|0
1606733830000|2020-11-30 10:57:10|4574.27|4574.27|4574.27|4574.27|4574.27|4574.27|4574.27|4574.27|0
1606733840000|2020-11-30 10:57:20|4572.51|4572.51|4572.22|4572.22|4572.51|4572.51|4572.22|4572.22|0
1606733850000|2020-11-30 10:57:30|4571.93|4571.93|4572.04|4572.04|4572.04|4572.04|4571.93|4571.93|0
1606733860000|2020-11-30 10:57:40|4571.93|4571.93|4570.96|4570.96|4571.93|4571.93|4570.96|4570.96|0
1606733870000|2020-11-30 10:57:50|4570.74|4570.74|4570.5|4570.5|4571.54|4571.54|4570.28|4570.28|0
1606733880000|2020-11-30 10:58:00|4570.79|4570.79|4570.79|4570.79|4570.79|4570.79|4570.79|4570.79|0
1606733890000|2020-11-30 10:58:10|4570.5|4570.5|4570.47|4570.47|4570.72|4570.72|4570.18|4570.18|0
1606733900000|2020-11-30 10:58:20|4570.18|4570.18|4569.7|4569.7|4570.18|4570.18|4569.7|4569.7|0
1606733920000|2020-11-30 10:58:40|4568.82|4568.82|4569.27|4569.27|4569.27|4569.27|4568.82|4568.82|0
1606733930000|2020-11-30 10:58:50|4569.29|4569.29|4569.97|4569.97|4569.97|4569.97|4567.71|4567.71|0
1606733940000|2020-11-30 10:59:00|4569.75|4569.75|4569.29|4569.29|4569.75|4569.75|4569.29|4569.29|0
1606733950000|2020-11-30 10:59:10|4569|4569|4569.29|4569.29|4569.29|4569.29|4569|4569|0
1606733960000|2020-11-30 10:59:20|4569.51|4569.51|4569.29|4569.29|4569.51|4569.51|4569.29|4569.29|0
1606733990000|2020-11-30 10:59:50|4569.05|4569.05|4569.05|4569.05|4569.05|4569.05|4569.05|4569.05|0
1606734000000|2020-11-30 11:00:00|4568.76|4568.76|4569.03|4569.03|4569.05|4569.05|4568.76|4568.76|0
1606734010000|2020-11-30 11:00:10|4568.74|4568.74|4568.74|4568.74|4568.74|4568.74|4568.74|4568.74|0
1606734040000|2020-11-30 11:00:40|4568.06|4568.06|4568.06|4568.06|4568.06|4568.06|4568.06|4568.06|0
1606734060000|2020-11-30 11:01:00|4567.18|4567.18|4567.18|4567.18|4567.18|4567.18|4567.18|4567.18|0
1606734080000|2020-11-30 11:01:20|4566.96|4566.96|4566.96|4566.96|4566.96|4566.96|4566.96|4566.96|0
1606734090000|2020-11-30 11:01:30|4566.67|4566.67|4566.67|4566.67|4566.67|4566.67|4566.67|4566.67|0
1606734100000|2020-11-30 11:01:40|4565.94|4565.94|4564.67|4564.67|4565.94|4565.94|4564.67|4564.67|0
1606734110000|2020-11-30 11:01:50|4564.97|4564.97|4565.45|4565.45|4565.45|4565.45|4564.97|4564.97|0
1606734130000|2020-11-30 11:02:10|4565.69|4565.69|4565.7|4565.7|4565.7|4565.7|4565.69|4565.69|0
1606734140000|2020-11-30 11:02:20|4565.45|4565.45|4566.57|4566.57|4566.57|4566.57|4565.45|4565.45|0
1606734150000|2020-11-30 11:02:30|4567.06|4567.06|4567.06|4567.06|4567.06|4567.06|4567.06|4567.06|0
1606734160000|2020-11-30 11:02:40|4566.57|4566.57|4566.38|4566.38|4566.57|4566.57|4566.38|4566.38|0
1606734170000|2020-11-30 11:02:50|4566.08|4566.08|4567.28|4567.28|4567.28|4567.28|4566.08|4566.08|0
1606734180000|2020-11-30 11:03:00|4567.5|4567.5|4567.35|4567.35|4567.5|4567.5|4567.06|4567.06|0
1606734190000|2020-11-30 11:03:10|4569.27|4569.27|4569.78|4569.78|4569.78|4569.78|4569.27|4569.27|0
1606734200000|2020-11-30 11:03:20|4569.01|4569.01|4569.3|4569.3|4569.3|4569.3|4569.01|4569.01|0
1606734210000|2020-11-30 11:03:30|4569.78|4569.78|4569.78|4569.78|4569.78|4569.78|4569.78|4569.78|0
1606734220000|2020-11-30 11:03:40|4569.01|4569.01|4567.35|4567.35|4569.01|4569.01|4567.35|4567.35|0
1606734230000|2020-11-30 11:03:50|4567.37|4567.37|4567.07|4567.07|4567.37|4567.37|4567.07|4567.07|0
1606734240000|2020-11-30 11:04:00|4567.37|4567.37|4567.85|4567.85|4567.85|4567.85|4567.37|4567.37|0
1606734270000|2020-11-30 11:04:30|4567.56|4567.56|4567.56|4567.56|4567.56|4567.56|4567.56|4567.56|0
1606734280000|2020-11-30 11:04:40|4567.07|4567.07|4565.4|4565.4|4567.07|4567.07|4565.23|4565.23|0
1606734290000|2020-11-30 11:04:50|4565.39|4565.39|4565.39|4565.39|4565.39|4565.39|4565.39|4565.39|0
1606734300000|2020-11-30 11:05:00|4565.63|4565.63|4565.87|4565.87|4565.87|4565.87|4565.63|4565.63|0
1606734310000|2020-11-30 11:05:10|4566.09|4566.09|4565.8|4565.8|4566.39|4566.39|4565.8|4565.8|0
1606734320000|2020-11-30 11:05:20|4565.02|4565.02|4565.02|4565.02|4565.02|4565.02|4565.02|4565.02|0
1606734330000|2020-11-30 11:05:30|4565.46|4565.46|4565.46|4565.46|4565.46|4565.46|4565.46|4565.46|0
1606734340000|2020-11-30 11:05:40|4565.43|4565.43|4565.42|4565.42|4565.43|4565.43|4565.42|4565.42|0
1606734350000|2020-11-30 11:05:50|4565.66|4565.66|4565.66|4565.66|4565.66|4565.66|4565.66|4565.66|0
1606734360000|2020-11-30 11:06:00|4565.95|4565.95|4566.25|4566.25|4566.25|4566.25|4565.95|4565.95|0
1606734370000|2020-11-30 11:06:10|4566.73|4566.73|4567.38|4567.38|4567.7|4567.7|4566.73|4566.73|0
1606734400000|2020-11-30 11:06:40|4567.13|4567.13|4567.13|4567.13|4567.13|4567.13|4567.13|4567.13|0
1606734410000|2020-11-30 11:06:50|4566.84|4566.84|4567|4567|4567|4567|4566.6|4566.6|0
1606734420000|2020-11-30 11:07:00|4567.73|4567.73|4567.73|4567.73|4567.73|4567.73|4567.73|4567.73|0
1606734430000|2020-11-30 11:07:10|4567|4567|4566.05|4566.05|4567|4567|4566.05|4566.05|0
1606734450000|2020-11-30 11:07:30|4565.76|4565.76|4565.51|4565.51|4565.76|4565.76|4565.51|4565.51|0
1606734460000|2020-11-30 11:07:40|4565.73|4565.73|4568.7|4568.7|4568.7|4568.7|4565.73|4565.73|0
1606734470000|2020-11-30 11:07:50|4568.73|4568.73|4568.88|4568.88|4568.88|4568.88|4568.29|4568.29|0
1606734480000|2020-11-30 11:08:00|4569.56|4569.56|4569.56|4569.56|4569.56|4569.56|4569.56|4569.56|0
1606734520000|2020-11-30 11:08:40|4569.34|4569.34|4569.35|4569.35|4569.35|4569.35|4569.34|4569.34|0
1606734530000|2020-11-30 11:08:50|4568.86|4568.86|4568.86|4568.86|4568.86|4568.86|4568.86|4568.86|0
1606734540000|2020-11-30 11:09:00|4569.11|4569.11|4569.4|4569.4|4569.4|4569.4|4569.11|4569.11|0
1606734550000|2020-11-30 11:09:10|4569.62|4569.62|4570.1|4570.1|4570.1|4570.1|4569.62|4569.62|0
1606734560000|2020-11-30 11:09:20|4569.86|4569.86|4569.86|4569.86|4569.86|4569.86|4569.86|4569.86|0
1606734580000|2020-11-30 11:09:40|4569.85|4569.85|4569.85|4569.85|4569.85|4569.85|4569.85|4569.85|0
1606734590000|2020-11-30 11:09:50|4569.87|4569.87|4569.87|4569.87|4569.87|4569.87|4569.87|4569.87|0
1606734600000|2020-11-30 11:10:00|4570.16|4570.16|4570.7|4570.7|4570.7|4570.7|4570.16|4570.16|0
1606734610000|2020-11-30 11:10:10|4570.46|4570.46|4570.46|4570.46|4570.46|4570.46|4570.46|4570.46|0
1606734640000|2020-11-30 11:10:40|4570.94|4570.94|4570.94|4570.94|4570.94|4570.94|4570.94|4570.94|0
1606734650000|2020-11-30 11:10:50|4571.4|4571.4|4571.65|4571.65|4571.65|4571.65|4571.4|4571.4|0
1606734660000|2020-11-30 11:11:00|4571.4|4571.4|4571.04|4571.04|4571.4|4571.4|4571.04|4571.04|0
1606734670000|2020-11-30 11:11:10|4570.55|4570.55|4569.9|4569.9|4570.55|4570.55|4569.9|4569.9|0
1606734690000|2020-11-30 11:11:30|4569.79|4569.79|4569.2|4569.2|4569.79|4569.79|4569.2|4569.2|0
1606734720000|2020-11-30 11:12:00|4569.79|4569.79|4569.79|4569.79|4569.79|4569.79|4569.79|4569.79|0
1606734750000|2020-11-30 11:12:30|4569.9|4569.9|4569.9|4569.9|4569.9|4569.9|4569.9|4569.9|0
1606734760000|2020-11-30 11:12:40|4569.17|4569.17|4568.87|4568.87|4569.28|4569.28|4568.87|4568.87|0
1606734770000|2020-11-30 11:12:50|4568.58|4568.58|4570.63|4570.63|4570.63|4570.63|4568.58|4568.58|0
1606734780000|2020-11-30 11:13:00|4571.62|4571.62|4571.62|4571.62|4571.84|4571.84|4571.62|4571.62|0
1606734800000|2020-11-30 11:13:20|4573.35|4573.35|4573.79|4573.79|4573.79|4573.79|4573.35|4573.35|0
1606734810000|2020-11-30 11:13:30|4574.03|4574.03|4573.99|4573.99|4574.03|4574.03|4573.99|4573.99|0
1606734820000|2020-11-30 11:13:40|4574.91|4574.91|4575.26|4575.26|4575.26|4575.26|4574.91|4574.91|0
1606734830000|2020-11-30 11:13:50|4575.74|4575.74|4576.67|4576.67|4576.67|4576.67|4575.74|4575.74|0
1606734840000|2020-11-30 11:14:00|4576.78|4576.78|4577.18|4577.18|4577.18|4577.18|4576.42|4576.42|0
1606734850000|2020-11-30 11:14:10|4578.18|4578.18|4579.22|4579.22|4579.22|4579.22|4578.18|4578.18|0
1606734860000|2020-11-30 11:14:20|4580.1|4580.1|4580.65|4580.65|4581.24|4581.24|4580.1|4580.1|0
1606734870000|2020-11-30 11:14:30|4580.63|4580.63|4580.45|4580.45|4580.93|4580.93|4580.45|4580.45|0
1606734880000|2020-11-30 11:14:40|4581.03|4581.03|4580.45|4580.45|4581.03|4581.03|4580.45|4580.45|0
1606734890000|2020-11-30 11:14:50|4580.16|4580.16|4580.16|4580.16|4580.16|4580.16|4580.16|4580.16|0
1606734900000|2020-11-30 11:15:00|4579.72|4579.72|4579.5|4579.5|4579.72|4579.72|4579.5|4579.5|0
1606734910000|2020-11-30 11:15:10|4579.01|4579.01|4582.71|4582.71|4582.71|4582.71|4578.72|4578.72|0
1606734920000|2020-11-30 11:15:20|4582.46|4582.46|4582.46|4582.46|4582.46|4582.46|4582.46|4582.46|0
1606734930000|2020-11-30 11:15:30|4582.03|4582.03|4581.15|4581.15|4582.03|4582.03|4581.15|4581.15|0
1606734940000|2020-11-30 11:15:40|4580.9|4580.9|4580.42|4580.42|4580.9|4580.9|4580.42|4580.42|0
1606734950000|2020-11-30 11:15:50|4581.15|4581.15|4581.44|4581.44|4581.44|4581.44|4581.15|4581.15|0
1606734960000|2020-11-30 11:16:00|4581.92|4581.92|4582.36|4582.36|4582.36|4582.36|4581.92|4581.92|0
1606734970000|2020-11-30 11:16:10|4582.66|4582.66|4583.09|4583.09|4583.09|4583.09|4582.66|4582.66|0
1606734980000|2020-11-30 11:16:20|4582.98|4582.98|4582.05|4582.05|4582.98|4582.98|4582.05|4582.05|0
1606734990000|2020-11-30 11:16:30|4581.83|4581.83|4582.59|4582.59|4582.59|4582.59|4581.83|4581.83|0
1606735000000|2020-11-30 11:16:40|4582.27|4582.27|4582.27|4582.27|4582.48|4582.48|4582.27|4582.27|0
1606735010000|2020-11-30 11:16:50|4582.51|4582.51|4582.51|4582.51|4582.62|4582.62|4582.51|4582.51|0
1606735020000|2020-11-30 11:17:00|4582.29|4582.29|4582.99|4582.99|4583.1|4583.1|4582.29|4582.29|0
1606735030000|2020-11-30 11:17:10|4583.1|4583.1|4581.8|4581.8|4583.1|4583.1|4581.8|4581.8|0
1606735040000|2020-11-30 11:17:20|4581.91|4581.91|4581.37|4581.37|4581.91|4581.91|4581.37|4581.37|0
1606735060000|2020-11-30 11:17:40|4581.07|4581.07|4581.07|4581.07|4581.07|4581.07|4581.07|4581.07|0
1606735070000|2020-11-30 11:17:50|4581.37|4581.37|4580.58|4580.58|4581.37|4581.37|4580.58|4580.58|0
1606735080000|2020-11-30 11:18:00|4580.29|4580.29|4577.66|4577.66|4580.29|4580.29|4577.42|4577.42|0
1606735090000|2020-11-30 11:18:10|4577.95|4577.95|4578.25|4578.25|4578.25|4578.25|4577.95|4577.95|0
1606735100000|2020-11-30 11:18:20|4578.9|4578.9|4580.75|4580.75|4580.75|4580.75|4578.9|4578.9|0
1606735110000|2020-11-30 11:18:30|4580.27|4580.27|4579.68|4579.68|4580.27|4580.27|4579.68|4579.68|0
1606735130000|2020-11-30 11:18:50|4578.95|4578.95|4578.95|4578.95|4578.95|4578.95|4578.95|4578.95|0
1606735140000|2020-11-30 11:19:00|4579.24|4579.24|4579.95|4579.95|4580.19|4580.19|4579.24|4579.24|0
1606735160000|2020-11-30 11:19:20|4579.37|4579.37|4578.48|4578.48|4579.37|4579.37|4578.48|4578.48|0
1606735170000|2020-11-30 11:19:30|4578.19|4578.19|4577.46|4577.46|4578.19|4578.19|4577.46|4577.46|0
1606735190000|2020-11-30 11:19:50|4576.87|4576.87|4576.58|4576.58|4576.87|4576.87|4576.58|4576.58|0
1606735200000|2020-11-30 11:20:00|4575.27|4575.27|4575.83|4575.83|4575.83|4575.83|4574.22|4574.22|0
1606735220000|2020-11-30 11:20:20|4576.12|4576.12|4575.54|4575.54|4577.24|4577.24|4575.54|4575.54|0
1606735230000|2020-11-30 11:20:30|4575.29|4575.29|4575.61|4575.61|4575.61|4575.61|4574.71|4574.71|0
1606735240000|2020-11-30 11:20:40|4575.32|4575.32|4575.56|4575.56|4575.78|4575.78|4575.32|4575.32|0
1606735260000|2020-11-30 11:21:00|4575.85|4575.85|4575.85|4575.85|4575.85|4575.85|4575.85|4575.85|0
1606735270000|2020-11-30 11:21:10|4575.63|4575.63|4575.63|4575.63|4575.63|4575.63|4575.63|4575.63|0
1606735290000|2020-11-30 11:21:30|4575.41|4575.41|4575.41|4575.41|4575.41|4575.41|4575.41|4575.41|0
1606735300000|2020-11-30 11:21:40|4575.61|4575.61|4575.39|4575.39|4575.61|4575.61|4575.39|4575.39|0
1606735310000|2020-11-30 11:21:50|4575.1|4575.1|4574.61|4574.61|4575.1|4575.1|4574.61|4574.61|0
1606735320000|2020-11-30 11:22:00|4574.39|4574.39|4574.39|4574.39|4574.39|4574.39|4574.39|4574.39|0
1606735330000|2020-11-30 11:22:10|4574.69|4574.69|4574.69|4574.69|4574.69|4574.69|4574.69|4574.69|0
1606735340000|2020-11-30 11:22:20|4574.93|4574.93|4574.93|4574.93|4574.93|4574.93|4574.93|4574.93|0
1606735360000|2020-11-30 11:22:40|4575.22|4575.22|4575.22|4575.22|4575.22|4575.22|4575.22|4575.22|0
1606735370000|2020-11-30 11:22:50|4575.33|4575.33|4575.33|4575.33|4575.62|4575.62|4575.33|4575.33|0
1606735390000|2020-11-30 11:23:10|4575.04|4575.04|4574.93|4574.93|4575.04|4575.04|4574.93|4574.93|0
1606735400000|2020-11-30 11:23:20|4576.76|4576.76|4576.41|4576.41|4576.76|4576.76|4576.41|4576.41|0
1606735410000|2020-11-30 11:23:30|4576.95|4576.95|4576.93|4576.93|4576.95|4576.95|4576.93|4576.93|0
1606735430000|2020-11-30 11:23:50|4576.82|4576.82|4577.15|4577.15|4577.15|4577.15|4576.34|4576.34|0
1606735440000|2020-11-30 11:24:00|4577.44|4577.44|4578.61|4578.61|4578.61|4578.61|4577.44|4577.44|0
1606735450000|2020-11-30 11:24:10|4578.17|4578.17|4577.88|4577.88|4578.17|4578.17|4577.88|4577.88|0
1606735460000|2020-11-30 11:24:20|4576.91|4576.91|4577.02|4577.02|4577.02|4577.02|4576.91|4576.91|0
1606735470000|2020-11-30 11:24:30|4576.91|4576.91|4576.61|4576.61|4576.91|4576.91|4576.03|4576.03|0
1606735490000|2020-11-30 11:24:50|4576.4|4576.4|4576.4|4576.4|4576.4|4576.4|4576.4|4576.4|0
1606735500000|2020-11-30 11:25:00|4576.61|4576.61|4576.61|4576.61|4576.72|4576.72|4576.61|4576.61|0
1606735510000|2020-11-30 11:25:10|4576.51|4576.51|4576.61|4576.61|4576.61|4576.61|4576.4|4576.4|0
1606735520000|2020-11-30 11:25:20|4576.03|4576.03|4575.74|4575.74|4576.03|4576.03|4575.74|4575.74|0
1606735530000|2020-11-30 11:25:30|4575.44|4575.44|4575.74|4575.74|4575.74|4575.74|4575.44|4575.44|0
1606735550000|2020-11-30 11:25:50|4575.63|4575.63|4574.63|4574.63|4575.63|4575.63|4574.63|4574.63|0
1606735560000|2020-11-30 11:26:00|4574.52|4574.52|4574.63|4574.63|4574.63|4574.63|4574.52|4574.52|0
1606735570000|2020-11-30 11:26:10|4575.22|4575.22|4575.47|4575.47|4575.47|4575.47|4574.63|4574.63|0
1606735580000|2020-11-30 11:26:20|4575.22|4575.22|4575.47|4575.47|4575.47|4575.47|4575.22|4575.22|0
1606735590000|2020-11-30 11:26:30|4574.98|4574.98|4576.27|4576.27|4576.27|4576.27|4574.98|4574.98|0
1606735610000|2020-11-30 11:26:50|4575.98|4575.98|4575.98|4575.98|4575.98|4575.98|4575.98|4575.98|0
1606735620000|2020-11-30 11:27:00|4575.47|4575.47|4575.25|4575.25|4575.47|4575.47|4575.25|4575.25|0
1606735630000|2020-11-30 11:27:10|4575.22|4575.22|4575.22|4575.22|4575.22|4575.22|4575.22|4575.22|0
1606735640000|2020-11-30 11:27:20|4575.44|4575.44|4575.43|4575.43|4575.44|4575.44|4575.43|4575.43|0
1606735650000|2020-11-30 11:27:30|4575.13|4575.13|4575.38|4575.38|4575.38|4575.38|4575.13|4575.13|0
1606735670000|2020-11-30 11:27:50|4575.62|4575.62|4576.88|4576.88|4576.88|4576.88|4575.62|4575.62|0
1606735680000|2020-11-30 11:28:00|4576.59|4576.59|4576.59|4576.59|4576.59|4576.59|4576.59|4576.59|0
1606735690000|2020-11-30 11:28:10|4577.05|4577.05|4576.76|4576.76|4577.05|4577.05|4576.76|4576.76|0
1606735710000|2020-11-30 11:28:30|4576.78|4576.78|4577.15|4577.15|4577.37|4577.37|4576.78|4576.78|0
1606735720000|2020-11-30 11:28:40|4577.11|4577.11|4576.87|4576.87|4577.41|4577.41|4576.87|4576.87|0
1606735730000|2020-11-30 11:28:50|4576.04|4576.04|4574.04|4574.04|4576.04|4576.04|4574.04|4574.04|0
1606735740000|2020-11-30 11:29:00|4574.34|4574.34|4574.29|4574.29|4574.75|4574.75|4574.29|4574.29|0
1606735750000|2020-11-30 11:29:10|4573.58|4573.58|4573.58|4573.58|4573.69|4573.69|4573.58|4573.58|0
1606735760000|2020-11-30 11:29:20|4573.83|4573.83|4573.53|4573.53|4573.83|4573.83|4573.24|4573.24|0
1606735770000|2020-11-30 11:29:30|4573.57|4573.57|4573.57|4573.57|4573.57|4573.57|4573.57|4573.57|0
1606735780000|2020-11-30 11:29:40|4573.79|4573.79|4573.68|4573.68|4573.79|4573.79|4573.28|4573.28|0
1606735790000|2020-11-30 11:29:50|4573.57|4573.57|4573.57|4573.57|4573.57|4573.57|4573.57|4573.57|0
1606735800000|2020-11-30 11:30:00|4573.08|4573.08|4574.15|4574.15|4574.15|4574.15|4573.08|4573.08|0
1606735810000|2020-11-30 11:30:10|4573.86|4573.86|4574.91|4574.91|4574.91|4574.91|4573.86|4573.86|0
1606735820000|2020-11-30 11:30:20|4574.62|4574.62|4574.43|4574.43|4574.72|4574.72|4574.43|4574.43|0
1606735830000|2020-11-30 11:30:30|4574.54|4574.54|4574.43|4574.43|4574.54|4574.54|4574.43|4574.43|0
1606735840000|2020-11-30 11:30:40|4574.4|4574.4|4574.37|4574.37|4574.4|4574.4|4574.37|4574.37|0
1606735850000|2020-11-30 11:30:50|4574.08|4574.08|4573.4|4573.4|4574.08|4574.08|4573.4|4573.4|0
1606735870000|2020-11-30 11:31:10|4572.11|4572.11|4571.49|4571.49|4572.11|4572.11|4571.49|4571.49|0
1606735880000|2020-11-30 11:31:20|4571|4571|4571|4571|4571|4571|4571|4571|0
1606735890000|2020-11-30 11:31:30|4571.22|4571.22|4572.75|4572.75|4572.75|4572.75|4571.22|4571.22|0
1606735900000|2020-11-30 11:31:40|4572.17|4572.17|4572.46|4572.46|4572.46|4572.46|4572.17|4572.17|0
1606735910000|2020-11-30 11:31:50|4571.35|4571.35|4571.65|4571.65|4571.65|4571.65|4571.06|4571.06|0
1606735920000|2020-11-30 11:32:00|4571.54|4571.54|4571.08|4571.08|4571.54|4571.54|4571.08|4571.08|0
1606735930000|2020-11-30 11:32:10|4570.83|4570.83|4570.51|4570.51|4570.83|4570.83|4570.51|4570.51|0
1606735940000|2020-11-30 11:32:20|4570.21|4570.21|4570.32|4570.32|4570.32|4570.32|4570.21|4570.21|0
1606735950000|2020-11-30 11:32:30|4570.21|4570.21|4570.45|4570.45|4570.61|4570.61|4570.21|4570.21|0
1606735960000|2020-11-30 11:32:40|4570.7|4570.7|4571.16|4571.16|4571.16|4571.16|4570.7|4570.7|0
1606735970000|2020-11-30 11:32:50|4571.12|4571.12|4572|4572|4572|4572|4571.12|4571.12|0
1606735980000|2020-11-30 11:33:00|4570.47|4570.47|4561.94|4561.94|4570.47|4570.47|4561.94|4561.94|0
1606735990000|2020-11-30 11:33:10|4562.18|4562.18|4561.68|4561.68|4563.72|4563.72|4561.68|4561.68|0
1606736000000|2020-11-30 11:33:20|4561|4561|4560.22|4560.22|4561|4561|4560.22|4560.22|0
1606736010000|2020-11-30 11:33:30|4559.98|4559.98|4557.52|4557.52|4559.98|4559.98|4557.52|4557.52|0
1606736020000|2020-11-30 11:33:40|4557.98|4557.98|4559.54|4559.54|4559.83|4559.83|4557.98|4557.98|0
1606736030000|2020-11-30 11:33:50|4559.32|4559.32|4558.54|4558.54|4559.32|4559.32|4558.25|4558.25|0
1606736040000|2020-11-30 11:34:00|4558.32|4558.32|4558.08|4558.08|4558.32|4558.32|4558.08|4558.08|0
1606736050000|2020-11-30 11:34:10|4557.42|4557.42|4557.98|4557.98|4558.56|4558.56|4557.42|4557.42|0
1606736060000|2020-11-30 11:34:20|4558.09|4558.09|4555.93|4555.93|4558.09|4558.09|4555.47|4555.47|0
1606736070000|2020-11-30 11:34:30|4555.64|4555.64|4555.18|4555.18|4555.64|4555.64|4555.18|4555.18|0
1606736080000|2020-11-30 11:34:40|4556.47|4556.47|4557.17|4557.17|4557.17|4557.17|4556.47|4556.47|0
1606736090000|2020-11-30 11:34:50|4556.88|4556.88|4556.88|4556.88|4556.88|4556.88|4556.88|4556.88|0
1606736100000|2020-11-30 11:35:00|4556.44|4556.44|4555.13|4555.13|4556.44|4556.44|4554.62|4554.62|0
1606736110000|2020-11-30 11:35:10|4554.89|4554.89|4555.08|4555.08|4555.13|4555.13|4554.83|4554.83|0
1606736120000|2020-11-30 11:35:20|4554.83|4554.83|4553.57|4553.57|4554.83|4554.83|4553.57|4553.57|0
1606736130000|2020-11-30 11:35:30|4553.33|4553.33|4554.1|4554.1|4554.1|4554.1|4553.03|4553.03|0
1606736140000|2020-11-30 11:35:40|4554.35|4554.35|4556.27|4556.27|4556.27|4556.27|4554.35|4554.35|0
1606736150000|2020-11-30 11:35:50|4556.26|4556.26|4556.04|4556.04|4556.62|4556.62|4556.04|4556.04|0
1606736160000|2020-11-30 11:36:00|4556.52|4556.52|4556.52|4556.52|4556.52|4556.52|4556.52|4556.52|0
1606736170000|2020-11-30 11:36:10|4556.82|4556.82|4556.28|4556.28|4556.82|4556.82|4556.28|4556.28|0
1606736180000|2020-11-30 11:36:20|4556.04|4556.04|4555.74|4555.74|4556.33|4556.33|4555.74|4555.74|0
1606736190000|2020-11-30 11:36:30|4556.59|4556.59|4556.59|4556.59|4556.59|4556.59|4556.59|4556.59|0
1606736200000|2020-11-30 11:36:40|4556.29|4556.29|4556.29|4556.29|4556.29|4556.29|4556.29|4556.29|0
1606736210000|2020-11-30 11:36:50|4556.88|4556.88|4556.88|4556.88|4556.88|4556.88|4556.88|4556.88|0
1606736220000|2020-11-30 11:37:00|4556.91|4556.91|4556.62|4556.62|4556.91|4556.91|4556.62|4556.62|0
1606736230000|2020-11-30 11:37:10|4556.08|4556.08|4556.08|4556.08|4556.08|4556.08|4556.08|4556.08|0
1606736240000|2020-11-30 11:37:20|4555.76|4555.76|4555.46|4555.46|4555.76|4555.76|4555.46|4555.46|0
1606736250000|2020-11-30 11:37:30|4555.76|4555.76|4556.75|4556.75|4556.75|4556.75|4555.76|4555.76|0
1606736260000|2020-11-30 11:37:40|4556.68|4556.68|4556.68|4556.68|4556.68|4556.68|4556.68|4556.68|0
1606736270000|2020-11-30 11:37:50|4557.27|4557.27|4557.97|4557.97|4557.97|4557.97|4557.27|4557.27|0
1606736280000|2020-11-30 11:38:00|4558.21|4558.21|4559.02|4559.02|4559.02|4559.02|4558.21|4558.21|0
1606736290000|2020-11-30 11:38:10|4558.77|4558.77|4558.5|4558.5|4558.77|4558.77|4558.19|4558.19|0
1606736300000|2020-11-30 11:38:20|4558.74|4558.74|4558.45|4558.45|4558.74|4558.74|4558.45|4558.45|0
1606736310000|2020-11-30 11:38:30|4558.69|4558.69|4558.69|4558.69|4558.69|4558.69|4558.69|4558.69|0
1606736320000|2020-11-30 11:38:40|4558.2|4558.2|4557.47|4557.47|4558.2|4558.2|4557.47|4557.47|0
1606736330000|2020-11-30 11:38:50|4557.76|4557.76|4557.76|4557.76|4557.76|4557.76|4557.76|4557.76|0
1606736340000|2020-11-30 11:39:00|4557.98|4557.98|4556.77|4556.77|4557.98|4557.98|4556.77|4556.77|0
1606736350000|2020-11-30 11:39:10|4556.53|4556.53|4557.76|4557.76|4557.76|4557.76|4556.53|4556.53|0
1606736360000|2020-11-30 11:39:20|4557.52|4557.52|4557.82|4557.82|4557.82|4557.82|4557.52|4557.52|0
1606736370000|2020-11-30 11:39:30|4559.2|4559.2|4559.64|4559.64|4559.64|4559.64|4559.2|4559.2|0
1606736380000|2020-11-30 11:39:40|4560.23|4560.23|4560.93|4560.93|4560.93|4560.93|4560.23|4560.23|0
1606736390000|2020-11-30 11:39:50|4560.4|4560.4|4560.54|4560.54|4560.54|4560.54|4559.96|4559.96|0
1606736410000|2020-11-30 11:40:10|4560.76|4560.76|4561.35|4561.35|4561.35|4561.35|4560.76|4560.76|0
1606736420000|2020-11-30 11:40:20|4562.32|4562.32|4562.56|4562.56|4562.56|4562.56|4562.32|4562.32|0
1606736430000|2020-11-30 11:40:30|4563.22|4563.22|4564.34|4564.34|4564.34|4564.34|4563.22|4563.22|0
1606736440000|2020-11-30 11:40:40|4564.56|4564.56|4565.01|4565.01|4565.01|4565.01|4564.56|4564.56|0
1606736450000|2020-11-30 11:40:50|4565.03|4565.03|4565.52|4565.52|4565.52|4565.52|4565.03|4565.03|0
1606736460000|2020-11-30 11:41:00|4565.03|4565.03|4564.57|4564.57|4565.03|4565.03|4564.28|4564.28|0
1606736470000|2020-11-30 11:41:10|4564.28|4564.28|4563.5|4563.5|4564.28|4564.28|4563.5|4563.5|0
1606736480000|2020-11-30 11:41:20|4563.84|4563.84|4564.52|4564.52|4564.52|4564.52|4563.84|4563.84|0
1606736490000|2020-11-30 11:41:30|4564.81|4564.81|4565.27|4565.27|4565.27|4565.27|4564.81|4564.81|0
1606736500000|2020-11-30 11:41:40|4567.13|4567.13|4567.08|4567.08|4567.13|4567.13|4566.83|4566.83|0
1606736510000|2020-11-30 11:41:50|4567.29|4567.29|4567.29|4567.29|4567.29|4567.29|4567.29|4567.29|0
1606736530000|2020-11-30 11:42:10|4567|4567|4567.24|4567.24|4567.24|4567.24|4567|4567|0
1606736540000|2020-11-30 11:42:20|4567.48|4567.48|4568.43|4568.43|4568.43|4568.43|4567.24|4567.24|0
1606736560000|2020-11-30 11:42:40|4569.21|4569.21|4569.21|4569.21|4569.21|4569.21|4569.21|4569.21|0
1606736570000|2020-11-30 11:42:50|4569.45|4569.45|4569.38|4569.38|4569.67|4569.67|4569.38|4569.38|0
1606736580000|2020-11-30 11:43:00|4569.13|4569.13|4569.13|4569.13|4569.13|4569.13|4569.13|4569.13|0
1606736590000|2020-11-30 11:43:10|4569.43|4569.43|4569.43|4569.43|4569.43|4569.43|4569.43|4569.43|0
1606736600000|2020-11-30 11:43:20|4569.67|4569.67|4569.67|4569.67|4569.67|4569.67|4569.67|4569.67|0
1606736610000|2020-11-30 11:43:30|4569.13|4569.13|4567.7|4567.7|4569.13|4569.13|4567.7|4567.7|0
1606736620000|2020-11-30 11:43:40|4567.41|4567.41|4567.41|4567.41|4567.41|4567.41|4567.41|4567.41|0
1606736630000|2020-11-30 11:43:50|4567.16|4567.16|4566.41|4566.41|4567.16|4567.16|4566.41|4566.41|0
1606736640000|2020-11-30 11:44:00|4565.75|4565.75|4567.21|4567.21|4567.5|4567.5|4565.46|4565.46|0
1606736650000|2020-11-30 11:44:10|4566.73|4566.73|4566.48|4566.48|4566.73|4566.73|4566.48|4566.48|0
1606736660000|2020-11-30 11:44:20|4566.19|4566.19|4565.89|4565.89|4566.19|4566.19|4565.89|4565.89|0
1606736670000|2020-11-30 11:44:30|4564.97|4564.97|4563.34|4563.34|4564.97|4564.97|4563.34|4563.34|0
1606736680000|2020-11-30 11:44:40|4562.86|4562.86|4562.56|4562.56|4562.86|4562.86|4562.56|4562.56|0
1606736690000|2020-11-30 11:44:50|4562.03|4562.03|4562.03|4562.03|4562.03|4562.03|4562.03|4562.03|0
1606736700000|2020-11-30 11:45:00|4563|4563|4562.78|4562.78|4563.59|4563.59|4562.56|4562.56|0
1606736720000|2020-11-30 11:45:20|4562.49|4562.49|4562.2|4562.2|4562.49|4562.49|4562.2|4562.2|0
1606736730000|2020-11-30 11:45:30|4562.49|4562.49|4562.49|4562.49|4562.49|4562.49|4562.49|4562.49|0
1606736740000|2020-11-30 11:45:40|4561.96|4561.96|4561.74|4561.74|4561.96|4561.96|4561.74|4561.74|0
1606736750000|2020-11-30 11:45:50|4561.45|4561.45|4561.45|4561.45|4561.45|4561.45|4561.45|4561.45|0
1606736780000|2020-11-30 11:46:20|4561.69|4561.69|4563.13|4563.13|4563.42|4563.42|4561.69|4561.69|0
1606736800000|2020-11-30 11:46:40|4562.83|4562.83|4563.59|4563.59|4563.59|4563.59|4562.83|4562.83|0
1606736810000|2020-11-30 11:46:50|4563.29|4563.29|4563|4563|4563.29|4563.29|4563|4563|0
1606736830000|2020-11-30 11:47:10|4562.76|4562.76|4562.17|4562.17|4562.76|4562.76|4562.17|4562.17|0
1606736840000|2020-11-30 11:47:20|4561.52|4561.52|4560.2|4560.2|4561.52|4561.52|4560.2|4560.2|0
1606736850000|2020-11-30 11:47:30|4559.54|4559.54|4558.33|4558.33|4559.54|4559.54|4558.33|4558.33|0
1606736860000|2020-11-30 11:47:40|4558.09|4558.09|4557.79|4557.79|4558.09|4558.09|4557.79|4557.79|0
1606736880000|2020-11-30 11:48:00|4557.54|4557.54|4557.62|4557.62|4558.2|4558.2|4557.54|4557.54|0
1606736890000|2020-11-30 11:48:10|4557.33|4557.33|4556.76|4556.76|4557.33|4557.33|4556.76|4556.76|0
1606736900000|2020-11-30 11:48:20|4557.06|4557.06|4557.06|4557.06|4557.06|4557.06|4557.06|4557.06|0
1606736910000|2020-11-30 11:48:30|4556.76|4556.76|4557.11|4557.11|4557.11|4557.11|4556.52|4556.52|0
1606736920000|2020-11-30 11:48:40|4556.81|4556.81|4557.4|4557.4|4557.4|4557.4|4556.52|4556.52|0
1606736930000|2020-11-30 11:48:50|4557.16|4557.16|4556.86|4556.86|4557.16|4557.16|4556.86|4556.86|0
1606736940000|2020-11-30 11:49:00|4556.87|4556.87|4556.36|4556.36|4556.87|4556.87|4556.36|4556.36|0
1606736950000|2020-11-30 11:49:10|4556.14|4556.14|4556.65|4556.65|4556.65|4556.65|4556.14|4556.14|0
1606736970000|2020-11-30 11:49:30|4556.43|4556.43|4557.11|4557.11|4557.11|4557.11|4556.43|4556.43|0
1606736990000|2020-11-30 11:49:50|4557.36|4557.36|4557.36|4557.36|4557.36|4557.36|4557.36|4557.36|0
1606737010000|2020-11-30 11:50:10|4557.06|4557.06|4557.11|4557.11|4557.11|4557.11|4555.92|4555.92|0
1606737030000|2020-11-30 11:50:30|4559.37|4559.37|4559.08|4559.08|4559.37|4559.37|4559.08|4559.08|0
1606737040000|2020-11-30 11:50:40|4559.57|4559.57|4559.49|4559.49|4559.57|4559.57|4559.27|4559.27|0
1606737050000|2020-11-30 11:50:50|4559.78|4559.78|4559.78|4559.78|4559.78|4559.78|4559.78|4559.78|0
1606737060000|2020-11-30 11:51:00|4560|4560|4560|4560|4560|4560|4560|4560|0
1606737070000|2020-11-30 11:51:10|4560.44|4560.44|4564.44|4564.44|4564.44|4564.44|4560.44|4560.44|0
1606737090000|2020-11-30 11:51:30|4564.22|4564.22|4563.39|4563.39|4564.22|4564.22|4563.39|4563.39|0
1606737100000|2020-11-30 11:51:40|4563.69|4563.69|4563.1|4563.1|4563.69|4563.69|4563.1|4563.1|0
1606737120000|2020-11-30 11:52:00|4562.44|4562.44|4560.91|4560.91|4562.44|4562.44|4560.91|4560.91|0
1606737130000|2020-11-30 11:52:10|4560.43|4560.43|4559.6|4559.6|4560.43|4560.43|4559.6|4559.6|0
1606737140000|2020-11-30 11:52:20|4559.84|4559.84|4557.99|4557.99|4559.84|4559.84|4557.99|4557.99|0
1606737150000|2020-11-30 11:52:30|4557.97|4557.97|4559.53|4559.53|4559.53|4559.53|4557.97|4557.97|0
1606737160000|2020-11-30 11:52:40|4561.47|4561.47|4559.38|4559.38|4561.47|4561.47|4559.38|4559.38|0
1606737180000|2020-11-30 11:53:00|4559.33|4559.33|4559.55|4559.55|4559.55|4559.55|4559.33|4559.33|0
1606737190000|2020-11-30 11:53:10|4559.84|4559.84|4559.84|4559.84|4559.84|4559.84|4559.84|4559.84|0
1606737200000|2020-11-30 11:53:20|4559.55|4559.55|4557.94|4557.94|4559.55|4559.55|4557.94|4557.94|0
1606737210000|2020-11-30 11:53:30|4557.65|4557.65|4558.23|4558.23|4558.23|4558.23|4557.65|4557.65|0
1606737220000|2020-11-30 11:53:40|4558.53|4558.53|4558.48|4558.48|4558.53|4558.53|4558.23|4558.23|0
1606737230000|2020-11-30 11:53:50|4558.49|4558.49|4557.76|4557.76|4558.49|4558.49|4557.76|4557.76|0
1606737240000|2020-11-30 11:54:00|4557.52|4557.52|4557.52|4557.52|4557.52|4557.52|4557.52|4557.52|0
1606737250000|2020-11-30 11:54:10|4557.76|4557.76|4557.76|4557.76|4557.76|4557.76|4557.76|4557.76|0
1606737260000|2020-11-30 11:54:20|4557.47|4557.47|4557.8|4557.8|4557.8|4557.8|4557.47|4557.47|0
1606737270000|2020-11-30 11:54:30|4557.51|4557.51|4557.51|4557.51|4557.51|4557.51|4557.51|4557.51|0
1606737280000|2020-11-30 11:54:40|4557.04|4557.04|4557.58|4557.58|4557.58|4557.58|4556.75|4556.75|0
1606737290000|2020-11-30 11:54:50|4557.87|4557.87|4558.33|4558.33|4558.33|4558.33|4557.87|4557.87|0
1606737300000|2020-11-30 11:55:00|4557.84|4557.84|4558.62|4558.62|4558.62|4558.62|4557.55|4557.55|0
1606737310000|2020-11-30 11:55:10|4558.33|4558.33|4558.33|4558.33|4558.33|4558.33|4558.33|4558.33|0
1606737330000|2020-11-30 11:55:30|4558.22|4558.22|4558.22|4558.22|4558.22|4558.22|4558.22|4558.22|0
1606737340000|2020-11-30 11:55:40|4558.2|4558.2|4558.2|4558.2|4558.2|4558.2|4558.2|4558.2|0
1606737360000|2020-11-30 11:56:00|4557.91|4557.91|4557.91|4557.91|4557.91|4557.91|4557.91|4557.91|0
1606737370000|2020-11-30 11:56:10|4557.62|4557.62|4558.31|4558.31|4558.31|4558.31|4557.62|4557.62|0
1606737390000|2020-11-30 11:56:30|4558.2|4558.2|4558.31|4558.31|4558.31|4558.31|4558.2|4558.2|0
1606737400000|2020-11-30 11:56:40|4558.07|4558.07|4558.07|4558.07|4558.07|4558.07|4558.07|4558.07|0
1606737410000|2020-11-30 11:56:50|4557.78|4557.78|4557.78|4557.78|4557.78|4557.78|4557.78|4557.78|0
1606737420000|2020-11-30 11:57:00|4557.49|4557.49|4557.19|4557.19|4557.49|4557.49|4557.19|4557.19|0
1606737430000|2020-11-30 11:57:10|4557.48|4557.48|4556.54|4556.54|4557.48|4557.48|4556.54|4556.54|0
1606737440000|2020-11-30 11:57:20|4556.43|4556.43|4555.46|4555.46|4556.43|4556.43|4555.46|4555.46|0
1606737450000|2020-11-30 11:57:30|4555.22|4555.22|4555.22|4555.22|4555.22|4555.22|4555.22|4555.22|0
1606737460000|2020-11-30 11:57:40|4555.51|4555.51|4555.51|4555.51|4555.51|4555.51|4555.51|4555.51|0
1606737470000|2020-11-30 11:57:50|4555.73|4555.73|4556.38|4556.38|4556.68|4556.68|4555.73|4555.73|0
1606737500000|2020-11-30 11:58:20|4556.14|4556.14|4556.5|4556.5|4556.5|4556.5|4555.36|4555.36|0
1606737510000|2020-11-30 11:58:30|4557.04|4557.04|4556.75|4556.75|4557.04|4557.04|4556.75|4556.75|0
1606737520000|2020-11-30 11:58:40|4557.04|4557.04|4557|4557|4557.04|4557.04|4557|4557|0
1606737530000|2020-11-30 11:58:50|4557.21|4557.21|4556.14|4556.14|4557.21|4557.21|4556.14|4556.14|0
1606737550000|2020-11-30 11:59:10|4556.63|4556.63|4556.92|4556.92|4556.92|4556.92|4556.63|4556.63|0
1606737560000|2020-11-30 11:59:20|4556.68|4556.68|4556.14|4556.14|4556.68|4556.68|4556.14|4556.14|0
1606737580000|2020-11-30 11:59:40|4556.44|4556.44|4556.73|4556.73|4556.73|4556.73|4556.44|4556.44|0
1606737590000|2020-11-30 11:59:50|4556.44|4556.44|4556.44|4556.44|4556.44|4556.44|4556.44|4556.44|0
1606737600000|2020-11-30 12:00:00|4555.51|4555.51|4554.07|4554.07|4555.81|4555.81|4553.43|4553.43|0
1606737610000|2020-11-30 12:00:10|4554.31|4554.31|4556.85|4556.85|4556.85|4556.85|4554.31|4554.31|0
1606737620000|2020-11-30 12:00:20|4557.73|4557.73|4557.97|4557.97|4557.97|4557.97|4557.73|4557.73|0
1606737630000|2020-11-30 12:00:30|4557.68|4557.68|4557.09|4557.09|4557.68|4557.68|4557.09|4557.09|0
1606737640000|2020-11-30 12:00:40|4557.38|4557.38|4558.65|4558.65|4558.85|4558.85|4557.38|4557.38|0
1606737650000|2020-11-30 12:00:50|4558.36|4558.36|4558.36|4558.36|4558.36|4558.36|4558.36|4558.36|0
1606737660000|2020-11-30 12:01:00|4558.07|4558.07|4558.41|4558.41|4558.41|4558.41|4557.82|4557.82|0
1606737670000|2020-11-30 12:01:10|4557.82|4557.82|4557.53|4557.53|4557.82|4557.82|4557.53|4557.53|0
1606737680000|2020-11-30 12:01:20|4557.24|4557.24|4557.87|4557.87|4558.12|4558.12|4557.24|4557.24|0
1606737690000|2020-11-30 12:01:30|4557.63|4557.63|4557.63|4557.63|4557.63|4557.63|4557.34|4557.34|0
1606737700000|2020-11-30 12:01:40|4557.92|4557.92|4557.92|4557.92|4557.92|4557.92|4557.92|4557.92|0
1606737720000|2020-11-30 12:02:00|4558.17|4558.17|4558.31|4558.31|4558.31|4558.31|4557.87|4557.87|0
1606737730000|2020-11-30 12:02:10|4558.24|4558.24|4558.28|4558.28|4558.28|4558.28|4558.24|4558.24|0
1606737740000|2020-11-30 12:02:20|4558.23|4558.23|4558.23|4558.23|4558.23|4558.23|4558.23|4558.23|0
1606737750000|2020-11-30 12:02:30|4558.72|4558.72|4559.23|4559.23|4559.23|4559.23|4558.72|4558.72|0
1606737760000|2020-11-30 12:02:40|4559.52|4559.52|4559.74|4559.74|4559.74|4559.74|4559.52|4559.52|0
1606737770000|2020-11-30 12:02:50|4560.03|4560.03|4560.62|4560.62|4560.62|4560.62|4560.03|4560.03|0
1606737780000|2020-11-30 12:03:00|4560.86|4560.86|4560.86|4560.86|4560.86|4560.86|4560.86|4560.86|0
1606737790000|2020-11-30 12:03:10|4561.1|4561.1|4562.64|4562.64|4562.64|4562.64|4561.1|4561.1|0
1606737800000|2020-11-30 12:03:20|4562.53|4562.53|4562.64|4562.64|4562.64|4562.64|4562.53|4562.53|0
1606737810000|2020-11-30 12:03:30|4562.69|4562.69|4562|4562|4562.69|4562.69|4562|4562|0
1606737830000|2020-11-30 12:03:50|4561.59|4561.59|4561.59|4561.59|4561.59|4561.59|4561.59|4561.59|0
1606737850000|2020-11-30 12:04:10|4560.38|4560.38|4559.87|4559.87|4560.38|4560.38|4559.87|4559.87|0
1606737860000|2020-11-30 12:04:20|4559.65|4559.65|4559.76|4559.76|4560.38|4560.38|4559.35|4559.35|0
1606737870000|2020-11-30 12:04:30|4559.72|4559.72|4558.84|4558.84|4559.72|4559.72|4558.84|4558.84|0
1606737880000|2020-11-30 12:04:40|4558.36|4558.36|4559.55|4559.55|4559.55|4559.55|4558.36|4558.36|0
1606737890000|2020-11-30 12:04:50|4559.57|4559.57|4560.45|4560.45|4560.45|4560.45|4559.57|4559.57|0
1606737900000|2020-11-30 12:05:00|4560.75|4560.75|4561.91|4561.91|4561.91|4561.91|4560.75|4560.75|0
1606737910000|2020-11-30 12:05:10|4563.37|4563.37|4564.25|4564.25|4564.25|4564.25|4563.37|4563.37|0
1606737920000|2020-11-30 12:05:20|4563.37|4563.37|4563.91|4563.91|4563.96|4563.96|4563.37|4563.37|0
1606737950000|2020-11-30 12:05:50|4564.13|4564.13|4564.14|4564.14|4564.15|4564.15|4564.13|4564.13|0
1606737960000|2020-11-30 12:06:00|4563.55|4563.55|4564.67|4564.67|4564.67|4564.67|4563.55|4563.55|0
1606737970000|2020-11-30 12:06:10|4564.38|4564.38|4565.11|4565.11|4565.11|4565.11|4564.38|4564.38|0
1606737980000|2020-11-30 12:06:20|4564.82|4564.82|4565.47|4565.47|4565.47|4565.47|4564.82|4564.82|0
1606737990000|2020-11-30 12:06:30|4565.77|4565.77|4566.5|4566.5|4566.74|4566.74|4565.77|4565.77|0
1606738000000|2020-11-30 12:06:40|4566.06|4566.06|4565.23|4565.23|4566.06|4566.06|4565.23|4565.23|0
1606738010000|2020-11-30 12:06:50|4565.01|4565.01|4565.01|4565.01|4565.01|4565.01|4565.01|4565.01|0
1606738020000|2020-11-30 12:07:00|4565.23|4565.23|4565.47|4565.47|4565.47|4565.47|4565.23|4565.23|0
1606738030000|2020-11-30 12:07:10|4565.91|4565.91|4566.93|4566.93|4566.93|4566.93|4565.91|4565.91|0
1606738040000|2020-11-30 12:07:20|4567.22|4567.22|4566.23|4566.23|4567.22|4567.22|4565.93|4565.93|0
1606738060000|2020-11-30 12:07:40|4565.79|4565.79|4566.08|4566.08|4566.08|4566.08|4565.49|4565.49|0
1606738080000|2020-11-30 12:08:00|4567.15|4567.15|4569|4569|4569|4569|4567.15|4567.15|0
1606738090000|2020-11-30 12:08:10|4569.25|4569.25|4569.47|4569.47|4569.47|4569.47|4569.25|4569.25|0
1606738100000|2020-11-30 12:08:20|4569.95|4569.95|4570.54|4570.54|4570.54|4570.54|4569.95|4569.95|0
1606738120000|2020-11-30 12:08:40|4570.76|4570.76|4570.76|4570.76|4570.76|4570.76|4570.76|4570.76|0
1606738130000|2020-11-30 12:08:50|4571.34|4571.34|4572.12|4572.12|4572.12|4572.12|4571.34|4571.34|0
1606738140000|2020-11-30 12:09:00|4572.78|4572.78|4573.03|4573.03|4573.03|4573.03|4572.78|4572.78|0
1606738150000|2020-11-30 12:09:10|4572.79|4572.79|4573.39|4573.39|4573.6|4573.6|4572.79|4572.79|0
1606738170000|2020-11-30 12:09:30|4573.33|4573.33|4573.33|4573.33|4573.33|4573.33|4573.33|4573.33|0
1606738180000|2020-11-30 12:09:40|4572.9|4572.9|4572.95|4572.95|4572.95|4572.95|4572.65|4572.65|0
1606738200000|2020-11-30 12:10:00|4574.46|4574.46|4574.7|4574.7|4574.7|4574.7|4574.46|4574.46|0
1606738210000|2020-11-30 12:10:10|4574.94|4574.94|4574.7|4574.7|4574.94|4574.94|4574.7|4574.7|0
1606738220000|2020-11-30 12:10:20|4575.14|4575.14|4574.92|4574.92|4575.14|4575.14|4574.92|4574.92|0
1606738230000|2020-11-30 12:10:30|4575.16|4575.16|4575.16|4575.16|4575.16|4575.16|4575.16|4575.16|0
1606738250000|2020-11-30 12:10:50|4575.75|4575.75|4577.2|4577.2|4577.45|4577.45|4575.75|4575.75|0
1606738260000|2020-11-30 12:11:00|4578.08|4578.08|4579.08|4579.08|4579.08|4579.08|4578.08|4578.08|0
1606738270000|2020-11-30 12:11:10|4579.37|4579.37|4579.35|4579.35|4579.37|4579.37|4579.35|4579.35|0
1606738280000|2020-11-30 12:11:20|4579.37|4579.37|4579.37|4579.37|4579.86|4579.86|4579.37|4579.37|0
1606738290000|2020-11-30 12:11:30|4579.91|4579.91|4580.15|4580.15|4580.15|4580.15|4579.91|4579.91|0
1606738300000|2020-11-30 12:11:40|4579.86|4579.86|4579.86|4579.86|4579.86|4579.86|4579.86|4579.86|0
1606738310000|2020-11-30 12:11:50|4579.61|4579.61|4579.08|4579.08|4579.61|4579.61|4579.08|4579.08|0
1606738320000|2020-11-30 12:12:00|4578.78|4578.78|4579.32|4579.32|4579.32|4579.32|4578.78|4578.78|0
1606738330000|2020-11-30 12:12:10|4579.61|4579.61|4579.61|4579.61|4579.61|4579.61|4579.61|4579.61|0
1606738340000|2020-11-30 12:12:20|4580.1|4580.1|4580.1|4580.1|4580.1|4580.1|4580.1|4580.1|0
1606738350000|2020-11-30 12:12:30|4580.68|4580.68|4581.77|4581.77|4581.77|4581.77|4580.68|4580.68|0
1606738360000|2020-11-30 12:12:40|4581.52|4581.52|4580.94|4580.94|4581.52|4581.52|4580.94|4580.94|0
1606738370000|2020-11-30 12:12:50|4580.9|4580.9|4581.03|4581.03|4581.03|4581.03|4580.78|4580.78|0
1606738380000|2020-11-30 12:13:00|4581.62|4581.62|4581.33|4581.33|4581.62|4581.62|4581.03|4581.03|0
1606738400000|2020-11-30 12:13:20|4581.44|4581.44|4580.38|4580.38|4581.44|4581.44|4580.38|4580.38|0
1606738410000|2020-11-30 12:13:30|4579.36|4579.36|4579.36|4579.36|4579.36|4579.36|4579.36|4579.36|0
1606738420000|2020-11-30 12:13:40|4579.65|4579.65|4580.84|4580.84|4580.84|4580.84|4579.65|4579.65|0
1606738440000|2020-11-30 12:14:00|4581.08|4581.08|4581.08|4581.08|4581.08|4581.08|4581.08|4581.08|0
1606738450000|2020-11-30 12:14:10|4581.33|4581.33|4582.57|4582.57|4582.57|4582.57|4581.33|4581.33|0
1606738460000|2020-11-30 12:14:20|4581.84|4581.84|4581.84|4581.84|4581.84|4581.84|4581.84|4581.84|0
1606738470000|2020-11-30 12:14:30|4580.97|4580.97|4580.97|4580.97|4580.97|4580.97|4580.97|4580.97|0
1606738480000|2020-11-30 12:14:40|4580.75|4580.75|4580.75|4580.75|4580.75|4580.75|4580.75|4580.75|0
1606738500000|2020-11-30 12:15:00|4580.5|4580.5|4581.92|4581.92|4581.92|4581.92|4580.5|4580.5|0
1606738510000|2020-11-30 12:15:10|4581.62|4581.62|4580.6|4580.6|4581.62|4581.62|4580.6|4580.6|0
1606738520000|2020-11-30 12:15:20|4580.38|4580.38|4580.38|4580.38|4580.38|4580.38|4580.38|4580.38|0
1606738540000|2020-11-30 12:15:40|4580.09|4580.09|4578.79|4578.79|4580.09|4580.09|4578.79|4578.79|0
1606738560000|2020-11-30 12:16:00|4578.28|4578.28|4578.39|4578.39|4578.39|4578.39|4578.28|4578.28|0
1606738600000|2020-11-30 12:16:40|4578.09|4578.09|4578.56|4578.56|4578.56|4578.56|4577.21|4577.21|0
1606738610000|2020-11-30 12:16:50|4578.77|4578.77|4578.77|4578.77|4578.77|4578.77|4578.77|4578.77|0
1606738620000|2020-11-30 12:17:00|4579.02|4579.02|4579.24|4579.24|4579.24|4579.24|4579.02|4579.02|0
1606738630000|2020-11-30 12:17:10|4579.53|4579.53|4579.23|4579.23|4579.53|4579.53|4579.23|4579.23|0
1606738640000|2020-11-30 12:17:20|4579.24|4579.24|4581.11|4581.11|4581.11|4581.11|4579.24|4579.24|0
1606738650000|2020-11-30 12:17:30|4581.79|4581.79|4581.79|4581.79|4581.79|4581.79|4581.79|4581.79|0
1606738660000|2020-11-30 12:17:40|4582|4582|4582|4582|4582|4582|4582|4582|0
1606738670000|2020-11-30 12:17:50|4582.49|4582.49|4582.6|4582.6|4582.6|4582.6|4582.49|4582.49|0
1606738680000|2020-11-30 12:18:00|4582.47|4582.47|4581.64|4581.64|4582.47|4582.47|4581.64|4581.64|0
1606738690000|2020-11-30 12:18:10|4582.52|4582.52|4583.19|4583.19|4583.22|4583.22|4582.52|4582.52|0
1606738700000|2020-11-30 12:18:20|4583.22|4583.22|4582.51|4582.51|4583.22|4583.22|4582.51|4582.51|0
1606738710000|2020-11-30 12:18:30|4583|4583|4584.8|4584.8|4584.8|4584.8|4583|4583|0
1606738720000|2020-11-30 12:18:40|4585.09|4585.09|4585.09|4585.09|4585.09|4585.09|4585.09|4585.09|0
1606738730000|2020-11-30 12:18:50|4584.8|4584.8|4582.02|4582.02|4584.8|4584.8|4582.02|4582.02|0
1606738740000|2020-11-30 12:19:00|4581.05|4581.05|4580.76|4580.76|4581.05|4581.05|4580.76|4580.76|0
1606738750000|2020-11-30 12:19:10|4580.1|4580.1|4580.1|4580.1|4580.1|4580.1|4580.1|4580.1|0
1606738760000|2020-11-30 12:19:20|4580.34|4580.34|4580.34|4580.34|4580.34|4580.34|4580.34|4580.34|0
1606738770000|2020-11-30 12:19:30|4580.05|4580.05|4579.81|4579.81|4580.05|4580.05|4579.81|4579.81|0
1606738790000|2020-11-30 12:19:50|4579.8|4579.8|4580.02|4580.02|4580.02|4580.02|4579.8|4579.8|0
1606738810000|2020-11-30 12:20:10|4580.72|4580.72|4581.2|4581.2|4581.2|4581.2|4580.72|4580.72|0
1606738820000|2020-11-30 12:20:20|4581.44|4581.44|4581.73|4581.73|4581.73|4581.73|4581.44|4581.44|0
1606738850000|2020-11-30 12:20:50|4581.44|4581.44|4582.49|4582.49|4582.49|4582.49|4581.44|4581.44|0
1606738860000|2020-11-30 12:21:00|4582.27|4582.27|4582.25|4582.25|4582.27|4582.27|4582.25|4582.25|0
1606738870000|2020-11-30 12:21:10|4582.26|4582.26|4582.26|4582.26|4582.26|4582.26|4582.26|4582.26|0
1606738880000|2020-11-30 12:21:20|4581.39|4581.39|4581.97|4581.97|4581.97|4581.97|4581.09|4581.09|0
1606738890000|2020-11-30 12:21:30|4582.21|4582.21|4583.28|4583.28|4583.72|4583.72|4582.21|4582.21|0
1606738900000|2020-11-30 12:21:40|4583.58|4583.58|4583.58|4583.58|4583.58|4583.58|4583.28|4583.28|0
1606738910000|2020-11-30 12:21:50|4583.34|4583.34|4583.34|4583.34|4583.34|4583.34|4583.31|4583.31|0
1606738930000|2020-11-30 12:22:10|4582.75|4582.75|4580.81|4580.81|4582.75|4582.75|4580.81|4580.81|0
1606738940000|2020-11-30 12:22:20|4580.51|4580.51|4580.71|4580.71|4580.71|4580.71|4580.49|4580.49|0
1606738950000|2020-11-30 12:22:30|4580.49|4580.49|4579.52|4579.52|4580.49|4580.49|4579.52|4579.52|0
1606738960000|2020-11-30 12:22:40|4579.74|4579.74|4579.82|4579.82|4579.82|4579.82|4579.52|4579.52|0
1606738970000|2020-11-30 12:22:50|4579.86|4579.86|4580.1|4580.1|4580.1|4580.1|4579.86|4579.86|0
1606738980000|2020-11-30 12:23:00|4580.06|4580.06|4576.73|4576.73|4580.06|4580.06|4576.29|4576.29|0
1606738990000|2020-11-30 12:23:10|4576.24|4576.24|4576.75|4576.75|4576.75|4576.75|4576.24|4576.24|0
1606739000000|2020-11-30 12:23:20|4577.19|4577.19|4577.21|4577.21|4577.21|4577.21|4577.19|4577.19|0
1606739010000|2020-11-30 12:23:30|4578.66|4578.66|4578.66|4578.66|4578.66|4578.66|4578.66|4578.66|0
1606739030000|2020-11-30 12:23:50|4578.37|4578.37|4578.37|4578.37|4578.37|4578.37|4578.37|4578.37|0
1606739040000|2020-11-30 12:24:00|4578.59|4578.59|4578.59|4578.59|4578.59|4578.59|4578.59|4578.59|0
1606739060000|2020-11-30 12:24:20|4578.57|4578.57|4578.04|4578.04|4578.57|4578.57|4578.04|4578.04|0
1606739070000|2020-11-30 12:24:30|4578.05|4578.05|4578.05|4578.05|4578.05|4578.05|4578.05|4578.05|0
1606739080000|2020-11-30 12:24:40|4578.06|4578.06|4577.07|4577.07|4578.06|4578.06|4576.85|4576.85|0
1606739090000|2020-11-30 12:24:50|4576.58|4576.58|4577.17|4577.17|4577.17|4577.17|4576.58|4576.58|0
1606739100000|2020-11-30 12:25:00|4577.43|4577.43|4578.45|4578.45|4578.45|4578.45|4577.43|4577.43|0
1606739110000|2020-11-30 12:25:10|4579.11|4579.11|4579.11|4579.11|4579.11|4579.11|4578.89|4578.89|0
1606739120000|2020-11-30 12:25:20|4579.35|4579.35|4579.35|4579.35|4579.35|4579.35|4579.35|4579.35|0
1606739130000|2020-11-30 12:25:30|4578.87|4578.87|4578.87|4578.87|4578.87|4578.87|4578.87|4578.87|0
1606739140000|2020-11-30 12:25:40|4578.89|4578.89|4578.89|4578.89|4578.89|4578.89|4578.89|4578.89|0
1606739150000|2020-11-30 12:25:50|4578.6|4578.6|4578.6|4578.6|4578.6|4578.6|4578.6|4578.6|0
1606739170000|2020-11-30 12:26:10|4578.58|4578.58|4578.36|4578.36|4578.58|4578.58|4578.36|4578.36|0
1606739180000|2020-11-30 12:26:20|4578.65|4578.65|4578.65|4578.65|4578.65|4578.65|4578.65|4578.65|0
1606739190000|2020-11-30 12:26:30|4579.38|4579.38|4579.38|4579.38|4579.38|4579.38|4579.38|4579.38|0
1606739200000|2020-11-30 12:26:40|4580.03|4580.03|4580.29|4580.29|4580.29|4580.29|4580.03|4580.03|0
1606739210000|2020-11-30 12:26:50|4580.59|4580.59|4580.59|4580.59|4580.59|4580.59|4580.59|4580.59|0
1606739220000|2020-11-30 12:27:00|4580.88|4580.88|4580.88|4580.88|4580.88|4580.88|4580.59|4580.59|0
1606739230000|2020-11-30 12:27:10|4580.59|4580.59|4580.59|4580.59|4580.59|4580.59|4580.59|4580.59|0
1606739250000|2020-11-30 12:27:30|4580.89|4580.89|4581.16|4581.16|4581.16|4581.16|4580.59|4580.59|0
1606739270000|2020-11-30 12:27:50|4580.87|4580.87|4580.98|4580.98|4580.98|4580.98|4580.69|4580.69|0
1606739280000|2020-11-30 12:28:00|4580.3|4580.3|4579.42|4579.42|4580.3|4580.3|4579.42|4579.42|0
1606739290000|2020-11-30 12:28:10|4579.71|4579.71|4580.2|4580.2|4580.2|4580.2|4579.71|4579.71|0
1606739320000|2020-11-30 12:28:40|4579.61|4579.61|4579.08|4579.08|4579.61|4579.61|4579.08|4579.08|0
1606739340000|2020-11-30 12:29:00|4578.78|4578.78|4579.22|4579.22|4579.22|4579.22|4578.78|4578.78|0
1606739380000|2020-11-30 12:29:40|4578.93|4578.93|4578.28|4578.28|4578.93|4578.93|4578.28|4578.28|0
1606739390000|2020-11-30 12:29:50|4577.8|4577.8|4577.8|4577.8|4577.8|4577.8|4577.8|4577.8|0
1606739400000|2020-11-30 12:30:00|4577.91|4577.91|4577.91|4577.91|4577.91|4577.91|4577.91|4577.91|0
1606739410000|2020-11-30 12:30:10|4578.86|4578.86|4580.1|4580.1|4580.1|4580.1|4578.86|4578.86|0
1606739420000|2020-11-30 12:30:20|4580.39|4580.39|4580.39|4580.39|4580.39|4580.39|4580.39|4580.39|0
1606739430000|2020-11-30 12:30:30|4579.66|4579.66|4578.86|4578.86|4579.66|4579.66|4578.64|4578.64|0
1606739450000|2020-11-30 12:30:50|4579.34|4579.34|4579.93|4579.93|4580.22|4580.22|4579.34|4579.34|0
1606739460000|2020-11-30 12:31:00|4579.63|4579.63|4579.88|4579.88|4579.88|4579.88|4579.63|4579.63|0
1606739500000|2020-11-30 12:31:40|4581.07|4581.07|4582.09|4582.09|4582.09|4582.09|4581.07|4581.07|0
1606739510000|2020-11-30 12:31:50|4582.58|4582.58|4582.85|4582.85|4582.85|4582.85|4582.56|4582.56|0
1606739520000|2020-11-30 12:32:00|4583.1|4583.1|4583.61|4583.61|4583.61|4583.61|4583.1|4583.1|0
1606739530000|2020-11-30 12:32:10|4584.66|4584.66|4584.66|4584.66|4584.66|4584.66|4584.66|4584.66|0
1606739550000|2020-11-30 12:32:30|4583.93|4583.93|4582.66|4582.66|4583.93|4583.93|4582.66|4582.66|0
1606739560000|2020-11-30 12:32:40|4582.96|4582.96|4583.25|4583.25|4583.25|4583.25|4582.96|4582.96|0
1606739570000|2020-11-30 12:32:50|4583.54|4583.54|4583.54|4583.54|4583.54|4583.54|4583.54|4583.54|0
1606739580000|2020-11-30 12:33:00|4584.27|4584.27|4584.27|4584.27|4584.27|4584.27|4583.98|4583.98|0
1606739590000|2020-11-30 12:33:10|4584.49|4584.49|4585.29|4585.29|4585.54|4585.54|4584.49|4584.49|0
1606739610000|2020-11-30 12:33:30|4585.32|4585.32|4590.13|4590.13|4590.38|4590.38|4585.32|4585.32|0
1606739620000|2020-11-30 12:33:40|4589.41|4589.41|4589.89|4589.89|4590.13|4590.13|4589.41|4589.41|0
1606739630000|2020-11-30 12:33:50|4588.75|4588.75|4587|4587|4588.75|4588.75|4586.78|4586.78|0
1606739640000|2020-11-30 12:34:00|4586.03|4586.03|4585.08|4585.08|4586.03|4586.03|4585.08|4585.08|0
1606739650000|2020-11-30 12:34:10|4585.06|4585.06|4582.74|4582.74|4585.06|4585.06|4582.74|4582.74|0
1606739660000|2020-11-30 12:34:20|4582.44|4582.44|4583|4583|4583|4583|4581.25|4581.25|0
1606739670000|2020-11-30 12:34:30|4583.59|4583.59|4582.87|4582.87|4583.59|4583.59|4582.86|4582.86|0
1606739680000|2020-11-30 12:34:40|4582.88|4582.88|4584.02|4584.02|4584.26|4584.26|4582.88|4582.88|0
1606739690000|2020-11-30 12:34:50|4584.61|4584.61|4584.82|4584.82|4584.82|4584.82|4584.61|4584.61|0
1606739700000|2020-11-30 12:35:00|4585.12|4585.12|4586.43|4586.43|4586.43|4586.43|4585.12|4585.12|0
1606739710000|2020-11-30 12:35:10|4586.72|4586.72|4588.4|4588.4|4588.4|4588.4|4586.72|4586.72|0
1606739720000|2020-11-30 12:35:20|4587.92|4587.92|4587.92|4587.92|4587.92|4587.92|4587.92|4587.92|0
1606739730000|2020-11-30 12:35:30|4587.43|4587.43|4586.55|4586.55|4587.43|4587.43|4586.55|4586.55|0
1606739740000|2020-11-30 12:35:40|4585.9|4585.9|4585.17|4585.17|4585.9|4585.9|4585.17|4585.17|0
1606739750000|2020-11-30 12:35:50|4585.16|4585.16|4584.87|4584.87|4585.16|4585.16|4584.87|4584.87|0
1606739770000|2020-11-30 12:36:10|4584.38|4584.38|4583.04|4583.04|4584.38|4584.38|4583.04|4583.04|0
1606739780000|2020-11-30 12:36:20|4583.53|4583.53|4584.23|4584.23|4584.23|4584.23|4583.53|4583.53|0
1606739800000|2020-11-30 12:36:40|4583.74|4583.74|4583.74|4583.74|4583.74|4583.74|4583.74|4583.74|0
1606739820000|2020-11-30 12:37:00|4583.31|4583.31|4583.31|4583.31|4583.31|4583.31|4583.31|4583.31|0
1606739830000|2020-11-30 12:37:10|4583.01|4583.01|4583.01|4583.01|4583.01|4583.01|4583.01|4583.01|0
1606739860000|2020-11-30 12:37:40|4583.23|4583.23|4584.96|4584.96|4584.96|4584.96|4583.23|4583.23|0
1606739870000|2020-11-30 12:37:50|4585.42|4585.42|4585.66|4585.66|4585.66|4585.66|4585.42|4585.42|0
1606739880000|2020-11-30 12:38:00|4585.88|4585.88|4585.88|4585.88|4585.88|4585.88|4585.88|4585.88|0
1606739890000|2020-11-30 12:38:10|4585.64|4585.64|4585.63|4585.63|4585.64|4585.64|4585.63|4585.63|0
1606739920000|2020-11-30 12:38:40|4585.41|4585.41|4585.41|4585.41|4585.41|4585.41|4585.41|4585.41|0
1606739930000|2020-11-30 12:38:50|4585.43|4585.43|4585.42|4585.42|4585.43|4585.43|4585.42|4585.42|0
1606739940000|2020-11-30 12:39:00|4586.01|4586.01|4587.01|4587.01|4587.3|4587.3|4586.01|4586.01|0
1606739950000|2020-11-30 12:39:10|4587.25|4587.25|4587.25|4587.25|4587.25|4587.25|4587.25|4587.25|0
1606739980000|2020-11-30 12:39:40|4587.69|4587.69|4587.2|4587.2|4587.69|4587.69|4587.2|4587.2|0
1606739990000|2020-11-30 12:39:50|4588.15|4588.15|4587.93|4587.93|4588.15|4588.15|4587.93|4587.93|0
1606740000000|2020-11-30 12:40:00|4587.69|4587.69|4588.86|4588.86|4588.86|4588.86|4587.69|4587.69|0
1606740010000|2020-11-30 12:40:10|4588.56|4588.56|4588.56|4588.56|4588.56|4588.56|4588.56|4588.56|0
1606740020000|2020-11-30 12:40:20|4588.86|4588.86|4590.17|4590.17|4590.17|4590.17|4588.86|4588.86|0
1606740030000|2020-11-30 12:40:30|4589.2|4589.2|4589.42|4589.42|4589.42|4589.42|4589.2|4589.2|0
1606740040000|2020-11-30 12:40:40|4589.13|4589.13|4589.13|4589.13|4589.13|4589.13|4589.13|4589.13|0
1606740050000|2020-11-30 12:40:50|4588.91|4588.91|4589.15|4589.15|4589.88|4589.88|4588.91|4588.91|0
1606740060000|2020-11-30 12:41:00|4588.56|4588.56|4589.37|4589.37|4589.37|4589.37|4588.56|4588.56|0
1606740070000|2020-11-30 12:41:10|4589.66|4589.66|4589.66|4589.66|4589.66|4589.66|4589.66|4589.66|0
1606740080000|2020-11-30 12:41:20|4590.25|4590.25|4589.96|4589.96|4590.25|4590.25|4589.96|4589.96|0
1606740090000|2020-11-30 12:41:30|4590.25|4590.25|4590.54|4590.54|4590.54|4590.54|4590.25|4590.25|0
1606740100000|2020-11-30 12:41:40|4590.78|4590.78|4591|4591|4591|4591|4590.78|4590.78|0
1606740120000|2020-11-30 12:42:00|4590.78|4590.78|4590.78|4590.78|4590.78|4590.78|4590.78|4590.78|0
1606740140000|2020-11-30 12:42:20|4590.56|4590.56|4590.08|4590.08|4590.56|4590.56|4590.08|4590.08|0
1606740150000|2020-11-30 12:42:30|4590.32|4590.32|4590.32|4590.32|4590.32|4590.32|4590.32|4590.32|0
1606740160000|2020-11-30 12:42:40|4590.56|4590.56|4590.56|4590.56|4590.56|4590.56|4590.56|4590.56|0
1606740170000|2020-11-30 12:42:50|4590.27|4590.27|4590.27|4590.27|4590.27|4590.27|4590.27|4590.27|0
1606740190000|2020-11-30 12:43:10|4590.56|4590.56|4590.56|4590.56|4590.56|4590.56|4590.56|4590.56|0
1606740210000|2020-11-30 12:43:30|4590.35|4590.35|4589.88|4589.88|4590.35|4590.35|4589.88|4589.88|0
1606740230000|2020-11-30 12:43:50|4589.18|4589.18|4588.52|4588.52|4589.18|4589.18|4588.52|4588.52|0
1606740250000|2020-11-30 12:44:10|4588.51|4588.51|4587.04|4587.04|4588.51|4588.51|4587.04|4587.04|0
1606740260000|2020-11-30 12:44:20|4586.56|4586.56|4586.56|4586.56|4586.8|4586.8|4586.56|4586.56|0
1606740270000|2020-11-30 12:44:30|4586.34|4586.34|4586.34|4586.34|4586.34|4586.34|4586.34|4586.34|0
1606740280000|2020-11-30 12:44:40|4586.09|4586.09|4586.09|4586.09|4586.09|4586.09|4586.09|4586.09|0
1606740290000|2020-11-30 12:44:50|4585.8|4585.8|4585.8|4585.8|4585.8|4585.8|4585.8|4585.8|0
1606740300000|2020-11-30 12:45:00|4585.32|4585.32|4585.85|4585.85|4585.85|4585.85|4585.32|4585.32|0
1606740310000|2020-11-30 12:45:10|4585.56|4585.56|4585.34|4585.34|4585.56|4585.56|4585.34|4585.34|0
1606740330000|2020-11-30 12:45:30|4585.33|4585.33|4583.32|4583.32|4585.33|4585.33|4583.32|4583.32|0
1606740350000|2020-11-30 12:45:50|4582.66|4582.66|4582.66|4582.66|4582.66|4582.66|4582.66|4582.66|0
1606740360000|2020-11-30 12:46:00|4582.07|4582.07|4581.83|4581.83|4582.37|4582.37|4581.83|4581.83|0
1606740370000|2020-11-30 12:46:10|4582.07|4582.07|4582.07|4582.07|4582.07|4582.07|4582.07|4582.07|0
1606740380000|2020-11-30 12:46:20|4581.02|4581.02|4579.95|4579.95|4581.02|4581.02|4579.71|4579.71|0
1606740390000|2020-11-30 12:46:30|4580.17|4580.17|4580.46|4580.46|4580.46|4580.46|4580.17|4580.17|0
1606740420000|2020-11-30 12:47:00|4580.03|4580.03|4580.03|4580.03|4580.03|4580.03|4580.03|4580.03|0
1606740430000|2020-11-30 12:47:10|4579.78|4579.78|4579.78|4579.78|4579.78|4579.78|4579.78|4579.78|0
1606740460000|2020-11-30 12:47:40|4579.99|4579.99|4580.21|4580.21|4580.21|4580.21|4579.97|4579.97|0
1606740470000|2020-11-30 12:47:50|4579.92|4579.92|4579.92|4579.92|4579.92|4579.92|4579.92|4579.92|0
1606740480000|2020-11-30 12:48:00|4579.62|4579.62|4579.41|4579.41|4579.62|4579.62|4579.16|4579.16|0
1606740490000|2020-11-30 12:48:10|4579.84|4579.84|4580.43|4580.43|4580.43|4580.43|4579.84|4579.84|0
1606740500000|2020-11-30 12:48:20|4580.67|4580.67|4580.69|4580.69|4580.69|4580.69|4580.67|4580.67|0
1606740510000|2020-11-30 12:48:30|4580.25|4580.25|4580.25|4580.25|4580.25|4580.25|4580.25|4580.25|0
1606740520000|2020-11-30 12:48:40|4579.81|4579.81|4579.08|4579.08|4579.81|4579.81|4579.08|4579.08|0
1606740530000|2020-11-30 12:48:50|4579.52|4579.52|4579.76|4579.76|4579.76|4579.76|4579.52|4579.52|0
1606740540000|2020-11-30 12:49:00|4578.59|4578.59|4578.37|4578.37|4578.59|4578.59|4577.93|4577.93|0
1606740550000|2020-11-30 12:49:10|4577.93|4577.93|4576.21|4576.21|4577.93|4577.93|4575.92|4575.92|0
1606740570000|2020-11-30 12:49:30|4577.35|4577.35|4577.35|4577.35|4577.35|4577.35|4577.35|4577.35|0
1606740580000|2020-11-30 12:49:40|4577.6|4577.6|4578.18|4578.18|4578.18|4578.18|4577.6|4577.6|0
1606740600000|2020-11-30 12:50:00|4579.32|4579.32|4579.51|4579.51|4579.51|4579.51|4579.1|4579.1|0
1606740610000|2020-11-30 12:50:10|4579.4|4579.4|4579.62|4579.62|4579.62|4579.62|4579.37|4579.37|0
1606740630000|2020-11-30 12:50:30|4579.86|4579.86|4579.86|4579.86|4579.86|4579.86|4579.86|4579.86|0
1606740640000|2020-11-30 12:50:40|4580.08|4580.08|4581.39|4581.39|4581.39|4581.39|4580.08|4580.08|0
1606740650000|2020-11-30 12:50:50|4582.49|4582.49|4582.8|4582.8|4582.8|4582.8|4582.27|4582.27|0
1606740660000|2020-11-30 12:51:00|4583.39|4583.39|4582.8|4582.8|4583.39|4583.39|4582.8|4582.8|0
1606740670000|2020-11-30 12:51:10|4581.64|4581.64|4581.88|4581.88|4581.88|4581.88|4581.64|4581.64|0
1606740690000|2020-11-30 12:51:30|4582.17|4582.17|4583.05|4583.05|4583.05|4583.05|4582.17|4582.17|0
1606740700000|2020-11-30 12:51:40|4582.76|4582.76|4582.76|4582.76|4582.76|4582.76|4582.76|4582.76|0
1606740710000|2020-11-30 12:51:50|4583.05|4583.05|4583.05|4583.05|4583.05|4583.05|4583.05|4583.05|0
1606740720000|2020-11-30 12:52:00|4583.64|4583.64|4583.64|4583.64|4583.64|4583.64|4583.64|4583.64|0
1606740730000|2020-11-30 12:52:10|4583.05|4583.05|4581.78|4581.78|4583.05|4583.05|4581.78|4581.78|0
1606740740000|2020-11-30 12:52:20|4581.49|4581.49|4581.58|4581.58|4581.58|4581.58|4580.7|4580.7|0
1606740750000|2020-11-30 12:52:30|4580.7|4580.7|4580.11|4580.11|4580.7|4580.7|4580.11|4580.11|0
1606740760000|2020-11-30 12:52:40|4579.19|4579.19|4578.97|4578.97|4579.19|4579.19|4578.97|4578.97|0
1606740780000|2020-11-30 12:53:00|4579.19|4579.19|4579.77|4579.77|4579.77|4579.77|4579.19|4579.19|0
1606740790000|2020-11-30 12:53:10|4580.65|4580.65|4580.07|4580.07|4580.65|4580.65|4580.07|4580.07|0
1606740800000|2020-11-30 12:53:20|4580.36|4580.36|4580.36|4580.36|4580.36|4580.36|4580.36|4580.36|0
1606740810000|2020-11-30 12:53:30|4580.07|4580.07|4579.56|4579.56|4580.07|4580.07|4579.56|4579.56|0
1606740820000|2020-11-30 12:53:40|4578.97|4578.97|4579|4579|4579|4579|4578.78|4578.78|0
1606740830000|2020-11-30 12:53:50|4579.59|4579.59|4579.59|4579.59|4579.59|4579.59|4579.59|4579.59|0
1606740850000|2020-11-30 12:54:10|4579.01|4579.01|4578.71|4578.71|4579.01|4579.01|4578.71|4578.71|0
1606740870000|2020-11-30 12:54:30|4578.68|4578.68|4578.78|4578.78|4579.27|4579.27|4578.39|4578.39|0
1606740880000|2020-11-30 12:54:40|4578.56|4578.56|4578.56|4578.56|4578.56|4578.56|4578.56|4578.56|0
1606740900000|2020-11-30 12:55:00|4578.32|4578.32|4578.32|4578.32|4578.61|4578.61|4578.32|4578.32|0
1606740930000|2020-11-30 12:55:30|4578.08|4578.08|4578.08|4578.08|4578.08|4578.08|4578.08|4578.08|0
1606740940000|2020-11-30 12:55:40|4578.32|4578.32|4578.32|4578.32|4578.32|4578.32|4578.32|4578.32|0
1606740950000|2020-11-30 12:55:50|4578.1|4578.1|4577.62|4577.62|4578.21|4578.21|4577.62|4577.62|0
1606740960000|2020-11-30 12:56:00|4578.21|4578.21|4578.21|4578.21|4578.21|4578.21|4578.21|4578.21|0
1606740970000|2020-11-30 12:56:10|4578.79|4578.79|4578.54|4578.54|4578.79|4578.79|4578.21|4578.21|0
1606740980000|2020-11-30 12:56:20|4579.42|4579.42|4580.17|4580.17|4580.17|4580.17|4578.54|4578.54|0
1606740990000|2020-11-30 12:56:30|4579|4579|4579.88|4579.88|4579.88|4579.88|4579|4579|0
1606741000000|2020-11-30 12:56:40|4579.59|4579.59|4580.17|4580.17|4580.76|4580.76|4579|4579|0
1606741010000|2020-11-30 12:56:50|4580.41|4580.41|4581.22|4581.22|4581.22|4581.22|4580.41|4580.41|0
1606741020000|2020-11-30 12:57:00|4581.46|4581.46|4581.46|4581.46|4581.46|4581.46|4581.46|4581.46|0
1606741030000|2020-11-30 12:57:10|4580.88|4580.88|4580.77|4580.77|4581.17|4581.17|4580.77|4580.77|0
1606741040000|2020-11-30 12:57:20|4580.88|4580.88|4580.88|4580.88|4580.88|4580.88|4580.88|4580.88|0
1606741050000|2020-11-30 12:57:30|4581.58|4581.58|4581.59|4581.59|4581.7|4581.7|4581.58|4581.58|0
1606741060000|2020-11-30 12:57:40|4581.81|4581.81|4581.78|4581.78|4581.81|4581.81|4581.55|4581.55|0
1606741070000|2020-11-30 12:57:50|4581.56|4581.56|4581.34|4581.34|4581.56|4581.56|4581.34|4581.34|0
1606741080000|2020-11-30 12:58:00|4581.35|4581.35|4581.35|4581.35|4581.35|4581.35|4581.35|4581.35|0
1606741090000|2020-11-30 12:58:10|4581.59|4581.59|4581.35|4581.35|4581.59|4581.59|4581.35|4581.35|0
1606741100000|2020-11-30 12:58:20|4581.13|4581.13|4580.6|4580.6|4581.13|4581.13|4580.6|4580.6|0
1606741120000|2020-11-30 12:58:40|4580.84|4580.84|4580.6|4580.6|4580.84|4580.84|4580.6|4580.6|0
1606741130000|2020-11-30 12:58:50|4580.3|4580.3|4580.89|4580.89|4580.89|4580.89|4580.3|4580.3|0
1606741140000|2020-11-30 12:59:00|4580.6|4580.6|4581.64|4581.64|4581.64|4581.64|4580.6|4580.6|0
1606741150000|2020-11-30 12:59:10|4581.35|4581.35|4581.06|4581.06|4581.35|4581.35|4580.18|4580.18|0
1606741160000|2020-11-30 12:59:20|4579.67|4579.67|4579.67|4579.67|4579.67|4579.67|4579.67|4579.67|0
1606741170000|2020-11-30 12:59:30|4579.38|4579.38|4579.16|4579.16|4579.38|4579.38|4578.16|4578.16|0
1606741180000|2020-11-30 12:59:40|4578.87|4578.87|4579.45|4579.45|4579.45|4579.45|4578.87|4578.87|0
1606741190000|2020-11-30 12:59:50|4578.28|4578.28|4577.63|4577.63|4578.28|4578.28|4577.63|4577.63|0
1606741200000|2020-11-30 13:00:00|4577.41|4577.41|4573.37|4573.37|4577.41|4577.41|4573.37|4573.37|0
1606741210000|2020-11-30 13:00:10|4572.78|4572.78|4573.08|4573.08|4573.08|4573.08|4572.78|4572.78|0
1606741220000|2020-11-30 13:00:20|4573.51|4573.51|4572.93|4572.93|4574.05|4574.05|4572.93|4572.93|0
1606741230000|2020-11-30 13:00:30|4575.39|4575.39|4575.63|4575.63|4576.22|4576.22|4575.34|4575.34|0
1606741240000|2020-11-30 13:00:40|4575.85|4575.85|4575.85|4575.85|4575.85|4575.85|4575.85|4575.85|0
1606741250000|2020-11-30 13:00:50|4575.63|4575.63|4575.83|4575.83|4575.83|4575.83|4575.39|4575.39|0
1606741260000|2020-11-30 13:01:00|4575.61|4575.61|4574.42|4574.42|4575.61|4575.61|4574.42|4574.42|0
1606741270000|2020-11-30 13:01:10|4575.15|4575.15|4574.56|4574.56|4575.15|4575.15|4574.56|4574.56|0
1606741280000|2020-11-30 13:01:20|4574.78|4574.78|4574.78|4574.78|4574.78|4574.78|4574.78|4574.78|0
1606741300000|2020-11-30 13:01:40|4575.49|4575.49|4576.58|4576.58|4576.58|4576.58|4575.49|4575.49|0
1606741310000|2020-11-30 13:01:50|4576.83|4576.83|4576.83|4576.83|4576.83|4576.83|4576.83|4576.83|0
1606741320000|2020-11-30 13:02:00|4577.87|4577.87|4577.91|4577.91|4578.31|4578.31|4577.87|4577.87|0
1606741330000|2020-11-30 13:02:10|4578.02|4578.02|4578.75|4578.75|4578.75|4578.75|4578.02|4578.02|0
1606741340000|2020-11-30 13:02:20|4579.63|4579.63|4579.87|4579.87|4579.87|4579.87|4579.63|4579.63|0
1606741350000|2020-11-30 13:02:30|4580.16|4580.16|4582.5|4582.5|4582.5|4582.5|4580.16|4580.16|0
1606741360000|2020-11-30 13:02:40|4583.08|4583.08|4583.08|4583.08|4583.08|4583.08|4583.08|4583.08|0
1606741370000|2020-11-30 13:02:50|4582.5|4582.5|4581.44|4581.44|4582.5|4582.5|4581.44|4581.44|0
1606741380000|2020-11-30 13:03:00|4581.68|4581.68|4581.68|4581.68|4581.68|4581.68|4581.68|4581.68|0
1606741390000|2020-11-30 13:03:10|4581.57|4581.57|4581.57|4581.57|4581.57|4581.57|4581.57|4581.57|0
1606741400000|2020-11-30 13:03:20|4580.4|4580.4|4580.99|4580.99|4580.99|4580.99|4579.96|4579.96|0
1606741410000|2020-11-30 13:03:30|4580.5|4580.5|4580.5|4580.5|4580.5|4580.5|4580.5|4580.5|0
1606741420000|2020-11-30 13:03:40|4579.92|4579.92|4578.89|4578.89|4579.92|4579.92|4578.89|4578.89|0
1606741430000|2020-11-30 13:03:50|4579.4|4579.4|4579.7|4579.7|4579.7|4579.7|4579.4|4579.4|0
1606741440000|2020-11-30 13:04:00|4579.94|4579.94|4579.65|4579.65|4579.94|4579.94|4579.65|4579.65|0
1606741450000|2020-11-30 13:04:10|4579.19|4579.19|4578.97|4578.97|4579.19|4579.19|4578.97|4578.97|0
1606741460000|2020-11-30 13:04:20|4579.67|4579.67|4579.67|4579.67|4579.67|4579.67|4579.67|4579.67|0
1606741470000|2020-11-30 13:04:30|4580.35|4580.35|4580.35|4580.35|4580.35|4580.35|4580.35|4580.35|0
1606741480000|2020-11-30 13:04:40|4580.13|4580.13|4580.72|4580.72|4580.72|4580.72|4580.13|4580.13|0
1606741490000|2020-11-30 13:04:50|4580.94|4580.94|4581.66|4581.66|4581.66|4581.66|4580.94|4580.94|0
1606741500000|2020-11-30 13:05:00|4581.17|4581.17|4580|4580|4581.39|4581.39|4580|4580|0
1606741510000|2020-11-30 13:05:10|4580.24|4580.24|4580.46|4580.46|4580.46|4580.46|4580.24|4580.24|0
1606741520000|2020-11-30 13:05:20|4579.98|4579.98|4579.98|4579.98|4579.98|4579.98|4579.98|4579.98|0
1606741530000|2020-11-30 13:05:30|4579.76|4579.76|4580.46|4580.46|4580.46|4580.46|4579.76|4579.76|0
1606741540000|2020-11-30 13:05:40|4581.34|4581.34|4581.92|4581.92|4582.14|4582.14|4581.34|4581.34|0
1606741570000|2020-11-30 13:06:10|4581.68|4581.68|4581.1|4581.1|4581.68|4581.68|4581.1|4581.1|0
1606741580000|2020-11-30 13:06:20|4580.88|4580.88|4580.56|4580.56|4580.88|4580.88|4580.56|4580.56|0
1606741600000|2020-11-30 13:06:40|4581.44|4581.44|4581.9|4581.9|4581.9|4581.9|4581.44|4581.44|0
1606741610000|2020-11-30 13:06:50|4581.68|4581.68|4582.45|4582.45|4582.45|4582.45|4581.46|4581.46|0
1606741620000|2020-11-30 13:07:00|4582.74|4582.74|4582.74|4582.74|4582.74|4582.74|4582.74|4582.74|0
1606741630000|2020-11-30 13:07:10|4583.03|4583.03|4583.71|4583.71|4583.71|4583.71|4583.03|4583.03|0
1606741650000|2020-11-30 13:07:30|4583.16|4583.16|4582.98|4582.98|4583.16|4583.16|4582.39|4582.39|0
1606741670000|2020-11-30 13:07:50|4583.2|4583.2|4582.17|4582.17|4583.2|4583.2|4582.17|4582.17|0
1606741680000|2020-11-30 13:08:00|4582.2|4582.2|4582.66|4582.66|4582.66|4582.66|4582.2|4582.2|0
1606741690000|2020-11-30 13:08:10|4581.97|4581.97|4581.57|4581.57|4581.97|4581.97|4581.57|4581.57|0
1606741700000|2020-11-30 13:08:20|4581.35|4581.35|4581.35|4581.35|4581.35|4581.35|4581.35|4581.35|0
1606741710000|2020-11-30 13:08:30|4580.76|4580.76|4580.76|4580.76|4580.76|4580.76|4580.76|4580.76|0
1606741720000|2020-11-30 13:08:40|4580.17|4580.17|4580.17|4580.17|4580.17|4580.17|4580.17|4580.17|0
1606741730000|2020-11-30 13:08:50|4579.45|4579.45|4580.28|4580.28|4580.28|4580.28|4579.45|4579.45|0
1606741740000|2020-11-30 13:09:00|4579.98|4579.98|4579.98|4579.98|4579.98|4579.98|4579.98|4579.98|0
1606741750000|2020-11-30 13:09:10|4579.69|4579.69|4579.45|4579.45|4579.69|4579.69|4579.45|4579.45|0
1606741810000|2020-11-30 13:10:10|4579.74|4579.74|4579.45|4579.45|4579.74|4579.74|4579.45|4579.45|0
1606741820000|2020-11-30 13:10:20|4580.15|4580.15|4581.25|4581.25|4581.25|4581.25|4580.15|4580.15|0
1606741830000|2020-11-30 13:10:30|4582.79|4582.79|4583.88|4583.88|4584.1|4584.1|4582.79|4582.79|0
1606741840000|2020-11-30 13:10:40|4583.3|4583.3|4583.71|4583.71|4583.71|4583.71|4583.3|4583.3|0
1606741860000|2020-11-30 13:11:00|4584|4584|4584.49|4584.49|4584.49|4584.49|4584|4584|0
1606741880000|2020-11-30 13:11:20|4585.08|4585.08|4585.32|4585.32|4585.32|4585.32|4585.08|4585.08|0
1606741890000|2020-11-30 13:11:30|4585.54|4585.54|4585.53|4585.53|4585.54|4585.54|4585.53|4585.53|0
1606741900000|2020-11-30 13:11:40|4585.31|4585.31|4585.31|4585.31|4585.31|4585.31|4585.31|4585.31|0
1606741910000|2020-11-30 13:11:50|4585.61|4585.61|4585.61|4585.61|4585.61|4585.61|4585.61|4585.61|0
1606741930000|2020-11-30 13:12:10|4585.12|4585.12|4585.12|4585.12|4585.12|4585.12|4585.12|4585.12|0
1606741940000|2020-11-30 13:12:20|4585.36|4585.36|4585.36|4585.36|4585.36|4585.36|4585.36|4585.36|0
1606741950000|2020-11-30 13:12:30|4585.07|4585.07|4585.07|4585.07|4585.07|4585.07|4585.07|4585.07|0
1606741960000|2020-11-30 13:12:40|4584.63|4584.63|4583.12|4583.12|4584.63|4584.63|4583.12|4583.12|0
1606741990000|2020-11-30 13:13:10|4582.15|4582.15|4582.15|4582.15|4582.15|4582.15|4582.15|4582.15|0
1606742000000|2020-11-30 13:13:20|4582.4|4582.4|4582.48|4582.48|4582.48|4582.48|4582.4|4582.4|0
1606742020000|2020-11-30 13:13:40|4582.26|4582.26|4582.02|4582.02|4582.26|4582.26|4582.02|4582.02|0
1606742030000|2020-11-30 13:13:50|4581.58|4581.58|4581.36|4581.36|4581.58|4581.58|4581.36|4581.36|0
1606742050000|2020-11-30 13:14:10|4580.19|4580.19|4579.07|4579.07|4580.19|4580.19|4579.07|4579.07|0
1606742060000|2020-11-30 13:14:20|4579.08|4579.08|4578.6|4578.6|4579.08|4579.08|4578.6|4578.6|0
1606742100000|2020-11-30 13:15:00|4578.36|4578.36|4578.37|4578.37|4578.48|4578.48|4578.36|4578.36|0
1606742110000|2020-11-30 13:15:10|4578.62|4578.62|4579.15|4579.15|4579.15|4579.15|4578.4|4578.4|0
1606742130000|2020-11-30 13:15:30|4578.57|4578.57|4578.27|4578.27|4578.57|4578.57|4578.27|4578.27|0
1606742150000|2020-11-30 13:15:50|4578.49|4578.49|4578.78|4578.78|4578.78|4578.78|4578.49|4578.49|0
1606742160000|2020-11-30 13:16:00|4578.57|4578.57|4578.58|4578.58|4578.58|4578.58|4578.57|4578.57|0
1606742170000|2020-11-30 13:16:10|4578.09|4578.09|4578.09|4578.09|4578.09|4578.09|4578.09|4578.09|0
1606742180000|2020-11-30 13:16:20|4578.34|4578.34|4578.56|4578.56|4578.56|4578.56|4578.34|4578.34|0
1606742190000|2020-11-30 13:16:30|4578.26|4578.26|4578.26|4578.26|4578.26|4578.26|4578.26|4578.26|0
1606742220000|2020-11-30 13:17:00|4578.02|4578.02|4578.96|4578.96|4578.96|4578.96|4578.02|4578.02|0
1606742230000|2020-11-30 13:17:10|4578.27|4578.27|4572.99|4572.99|4578.27|4578.27|4572.31|4572.31|0
1606742240000|2020-11-30 13:17:20|4574.21|4574.21|4574.75|4574.75|4574.75|4574.75|4574.21|4574.21|0
1606742250000|2020-11-30 13:17:30|4574.53|4574.53|4574.23|4574.23|4574.53|4574.53|4574.23|4574.23|0
1606742260000|2020-11-30 13:17:40|4574.82|4574.82|4574.82|4574.82|4574.82|4574.82|4574.82|4574.82|0
1606742270000|2020-11-30 13:17:50|4574.58|4574.58|4574.58|4574.58|4574.58|4574.58|4574.58|4574.58|0
1606742280000|2020-11-30 13:18:00|4574.14|4574.14|4571.63|4571.63|4574.14|4574.14|4571.63|4571.63|0
1606742290000|2020-11-30 13:18:10|4572.09|4572.09|4572.09|4572.09|4572.09|4572.09|4572.09|4572.09|0
1606742300000|2020-11-30 13:18:20|4572.1|4572.1|4571.17|4571.17|4572.1|4572.1|4570.95|4570.95|0
1606742320000|2020-11-30 13:18:40|4570.29|4570.29|4570.1|4570.1|4570.29|4570.29|4569.81|4569.81|0
1606742340000|2020-11-30 13:19:00|4571.05|4571.05|4571.05|4571.05|4571.05|4571.05|4571.05|4571.05|0
1606742350000|2020-11-30 13:19:10|4571.34|4571.34|4571.56|4571.56|4571.56|4571.56|4571.34|4571.34|0
1606742360000|2020-11-30 13:19:20|4571.32|4571.32|4571.32|4571.32|4571.32|4571.32|4571.32|4571.32|0
1606742370000|2020-11-30 13:19:30|4571.33|4571.33|4571.11|4571.11|4571.33|4571.33|4571.11|4571.11|0
1606742380000|2020-11-30 13:19:40|4571.41|4571.41|4571.41|4571.41|4571.41|4571.41|4571.41|4571.41|0
1606742390000|2020-11-30 13:19:50|4573.62|4573.62|4573.62|4573.62|4573.62|4573.62|4573.62|4573.62|0
1606742400000|2020-11-30 13:20:00|4573.91|4573.91|4573.91|4573.91|4573.91|4573.91|4573.91|4573.91|0
1606742410000|2020-11-30 13:20:10|4574.13|4574.13|4574.35|4574.35|4574.35|4574.35|4574.13|4574.13|0
1606742420000|2020-11-30 13:20:20|4574.24|4574.24|4573.69|4573.69|4574.24|4574.24|4573.69|4573.69|0
1606742430000|2020-11-30 13:20:30|4573.47|4573.47|4572.6|4572.6|4573.47|4573.47|4572.6|4572.6|0
1606742440000|2020-11-30 13:20:40|4572.01|4572.01|4572.38|4572.38|4572.38|4572.38|4572.01|4572.01|0
1606742450000|2020-11-30 13:20:50|4572.16|4572.16|4570.44|4570.44|4572.16|4572.16|4570.44|4570.44|0
1606742460000|2020-11-30 13:21:00|4570.43|4570.43|4570.43|4570.43|4570.43|4570.43|4570.13|4570.13|0
1606742470000|2020-11-30 13:21:10|4571.15|4571.15|4570.96|4570.96|4571.15|4571.15|4570.67|4570.67|0
1606742490000|2020-11-30 13:21:30|4571.62|4571.62|4571.91|4571.91|4572.5|4572.5|4571.62|4571.62|0
1606742510000|2020-11-30 13:21:50|4572.2|4572.2|4572.2|4572.2|4572.2|4572.2|4572.2|4572.2|0
1606742520000|2020-11-30 13:22:00|4571.91|4571.91|4573.59|4573.59|4573.59|4573.59|4571.91|4571.91|0
1606742540000|2020-11-30 13:22:20|4572.88|4572.88|4572.88|4572.88|4572.88|4572.88|4572.88|4572.88|0
1606742560000|2020-11-30 13:22:40|4573.1|4573.1|4573.56|4573.56|4573.56|4573.56|4573.1|4573.1|0
1606742580000|2020-11-30 13:23:00|4573.34|4573.34|4573.35|4573.35|4573.35|4573.35|4573.34|4573.34|0
1606742590000|2020-11-30 13:23:10|4573.36|4573.36|4574.06|4574.06|4574.06|4574.06|4573.35|4573.35|0
1606742600000|2020-11-30 13:23:20|4573.79|4573.79|4573.79|4573.79|4573.79|4573.79|4573.79|4573.79|0
1606742610000|2020-11-30 13:23:30|4574.28|4574.28|4574.28|4574.28|4574.28|4574.28|4574.28|4574.28|0
1606742620000|2020-11-30 13:23:40|4574.57|4574.57|4575.08|4575.08|4575.16|4575.16|4574.57|4574.57|0
1606742630000|2020-11-30 13:23:50|4575.19|4575.19|4574.89|4574.89|4575.19|4575.19|4574.89|4574.89|0
1606742640000|2020-11-30 13:24:00|4575.24|4575.24|4575.24|4575.24|4575.24|4575.24|4575.24|4575.24|0
1606742650000|2020-11-30 13:24:10|4575.25|4575.25|4575.25|4575.25|4575.25|4575.25|4574.96|4574.96|0
1606742660000|2020-11-30 13:24:20|4575.47|4575.47|4575.37|4575.37|4576.17|4576.17|4575.37|4575.37|0
1606742670000|2020-11-30 13:24:30|4574.66|4574.66|4573.62|4573.62|4574.66|4574.66|4573.62|4573.62|0
1606742680000|2020-11-30 13:24:40|4573.37|4573.37|4572.94|4572.94|4573.37|4573.37|4572.94|4572.94|0
1606742690000|2020-11-30 13:24:50|4572.69|4572.69|4572.69|4572.69|4572.69|4572.69|4572.69|4572.69|0
1606742700000|2020-11-30 13:25:00|4571.52|4571.52|4571.52|4571.52|4571.52|4571.52|4571.52|4571.52|0
1606742710000|2020-11-30 13:25:10|4570.94|4570.94|4570.02|4570.02|4571.52|4571.52|4570.02|4570.02|0
1606742730000|2020-11-30 13:25:30|4570.6|4570.6|4571.55|4571.55|4571.55|4571.55|4570.02|4570.02|0
1606742740000|2020-11-30 13:25:40|4571.77|4571.77|4571.77|4571.77|4571.77|4571.77|4571.77|4571.77|0
1606742750000|2020-11-30 13:25:50|4571.47|4571.47|4571.77|4571.77|4571.77|4571.77|4571.47|4571.47|0
1606742760000|2020-11-30 13:26:00|4571.53|4571.53|4571.74|4571.74|4571.74|4571.74|4571.53|4571.53|0
1606742770000|2020-11-30 13:26:10|4571.45|4571.45|4571.45|4571.45|4572.03|4572.03|4571.45|4571.45|0
1606742780000|2020-11-30 13:26:20|4571.15|4571.15|4570.71|4570.71|4571.15|4571.15|4570.71|4570.71|0
1606742790000|2020-11-30 13:26:30|4570.28|4570.28|4569.33|4569.33|4570.28|4570.28|4569.33|4569.33|0
1606742800000|2020-11-30 13:26:40|4569.11|4569.11|4569.11|4569.11|4569.11|4569.11|4568.38|4568.38|0
1606742810000|2020-11-30 13:26:50|4568.87|4568.87|4569.87|4569.87|4569.87|4569.87|4568.87|4568.87|0
1606742820000|2020-11-30 13:27:00|4570.11|4570.11|4570.4|4570.4|4570.4|4570.4|4570.11|4570.11|0
1606742850000|2020-11-30 13:27:30|4570.64|4570.64|4570.64|4570.64|4570.64|4570.64|4570.64|4570.64|0
1606742860000|2020-11-30 13:27:40|4571.18|4571.18|4571.47|4571.47|4571.47|4571.47|4571.18|4571.18|0
1606742880000|2020-11-30 13:28:00|4570.77|4570.77|4569.65|4569.65|4570.77|4570.77|4569.6|4569.6|0
1606742890000|2020-11-30 13:28:10|4569.4|4569.4|4569.41|4569.41|4569.41|4569.41|4569.4|4569.4|0
1606742920000|2020-11-30 13:28:40|4569.7|4569.7|4569.41|4569.41|4569.7|4569.7|4569.41|4569.41|0
1606742930000|2020-11-30 13:28:50|4569.65|4569.65|4569.65|4569.65|4569.65|4569.65|4569.65|4569.65|0
1606742950000|2020-11-30 13:29:10|4570.24|4570.24|4570.24|4570.24|4570.24|4570.24|4570.24|4570.24|0
1606742960000|2020-11-30 13:29:20|4570.53|4570.53|4570.02|4570.02|4570.55|4570.55|4570|4570|0
1606742970000|2020-11-30 13:29:30|4569.73|4569.73|4569.73|4569.73|4569.73|4569.73|4569.73|4569.73|0
1606742990000|2020-11-30 13:29:50|4570.26|4570.26|4570.26|4570.26|4570.56|4570.56|4569.68|4569.68|0
1606743000000|2020-11-30 13:30:00|4569.97|4569.97|4569.34|4569.34|4569.97|4569.97|4568.76|4568.76|0
1606743010000|2020-11-30 13:30:10|4568.68|4568.68|4568.68|4568.68|4568.68|4568.68|4568.68|4568.68|0
1606743020000|2020-11-30 13:30:20|4568.44|4568.44|4568.44|4568.44|4568.44|4568.44|4568.44|4568.44|0
1606743040000|2020-11-30 13:30:40|4567.32|4567.32|4567.29|4567.29|4567.54|4567.54|4567.29|4567.29|0
1606743050000|2020-11-30 13:30:50|4566.61|4566.61|4567.13|4567.13|4567.13|4567.13|4566.61|4566.61|0
1606743060000|2020-11-30 13:31:00|4568.42|4568.42|4568.63|4568.63|4568.63|4568.63|4568.42|4568.42|0
1606743070000|2020-11-30 13:31:10|4568.74|4568.74|4568.73|4568.73|4569.02|4569.02|4568.69|4568.69|0
1606743080000|2020-11-30 13:31:20|4568.44|4568.44|4568.22|4568.22|4568.44|4568.44|4568.22|4568.22|0
1606743090000|2020-11-30 13:31:30|4567.97|4567.97|4568|4568|4568|4568|4567.54|4567.54|0
1606743100000|2020-11-30 13:31:40|4568.22|4568.22|4569.02|4569.02|4569.02|4569.02|4568.22|4568.22|0
1606743110000|2020-11-30 13:31:50|4569.31|4569.31|4570.6|4570.6|4570.6|4570.6|4569.31|4569.31|0
1606743120000|2020-11-30 13:32:00|4570.9|4570.9|4570.9|4570.9|4570.9|4570.9|4570.9|4570.9|0
1606743140000|2020-11-30 13:32:20|4570.31|4570.31|4570.31|4570.31|4570.31|4570.31|4570.31|4570.31|0
1606743160000|2020-11-30 13:32:40|4570.1|4570.1|4570.39|4570.39|4570.39|4570.39|4570.1|4570.1|0
1606743180000|2020-11-30 13:33:00|4570.37|4570.37|4570.9|4570.9|4570.9|4570.9|4570.37|4570.37|0
1606743190000|2020-11-30 13:33:10|4570.61|4570.61|4569.61|4569.61|4570.61|4570.61|4569.61|4569.61|0
1606743200000|2020-11-30 13:33:20|4569.32|4569.32|4569.32|4569.32|4569.32|4569.32|4569.32|4569.32|0
1606743220000|2020-11-30 13:33:40|4569.29|4569.29|4569.29|4569.29|4569.29|4569.29|4569.29|4569.29|0
1606743230000|2020-11-30 13:33:50|4569.3|4569.3|4569.3|4569.3|4569.3|4569.3|4569.3|4569.3|0
1606743240000|2020-11-30 13:34:00|4569.76|4569.76|4570.35|4570.35|4570.35|4570.35|4569.76|4569.76|0
1606743250000|2020-11-30 13:34:10|4570.05|4570.05|4568.95|4568.95|4570.05|4570.05|4568.95|4568.95|0
1606743260000|2020-11-30 13:34:20|4568.47|4568.47|4568.18|4568.18|4568.47|4568.47|4568.18|4568.18|0
1606743270000|2020-11-30 13:34:30|4567.88|4567.88|4566.77|4566.77|4567.88|4567.88|4566.77|4566.77|0
1606743290000|2020-11-30 13:34:50|4566.55|4566.55|4566.55|4566.55|4566.55|4566.55|4566.55|4566.55|0
1606743300000|2020-11-30 13:35:00|4567.13|4567.13|4567.13|4567.13|4567.13|4567.13|4567.13|4567.13|0
1606743310000|2020-11-30 13:35:10|4567.57|4567.57|4567.35|4567.35|4567.57|4567.57|4567.35|4567.35|0
1606743320000|2020-11-30 13:35:20|4567.57|4567.57|4568.11|4568.11|4568.11|4568.11|4567.57|4567.57|0
1606743330000|2020-11-30 13:35:30|4568.35|4568.35|4568.79|4568.79|4568.79|4568.79|4568.35|4568.35|0
1606743360000|2020-11-30 13:36:00|4568.83|4568.83|4568.83|4568.83|4568.83|4568.83|4568.83|4568.83|0
1606743380000|2020-11-30 13:36:20|4569.12|4569.12|4569.34|4569.34|4569.34|4569.34|4569.12|4569.12|0
1606743390000|2020-11-30 13:36:30|4569.58|4569.58|4569.58|4569.58|4569.58|4569.58|4569.58|4569.58|0
1606743400000|2020-11-30 13:36:40|4569.29|4569.29|4569.29|4569.29|4569.29|4569.29|4569.29|4569.29|0
1606743410000|2020-11-30 13:36:50|4570.12|4570.12|4569.82|4569.82|4570.12|4570.12|4569.82|4569.82|0
1606743420000|2020-11-30 13:37:00|4569.6|4569.6|4568.36|4568.36|4569.6|4569.6|4568.36|4568.36|0
1606743460000|2020-11-30 13:37:40|4568.12|4568.12|4568.12|4568.12|4568.12|4568.12|4568.12|4568.12|0
1606743470000|2020-11-30 13:37:50|4567.83|4567.83|4567.02|4567.02|4567.83|4567.83|4567.02|4567.02|0
1606743490000|2020-11-30 13:38:10|4566.73|4566.73|4566.81|4566.81|4567.02|4567.02|4566.73|4566.73|0
1606743500000|2020-11-30 13:38:20|4566.32|4566.32|4566.61|4566.61|4566.61|4566.61|4566.32|4566.32|0
1606743510000|2020-11-30 13:38:30|4566.32|4566.32|4566.1|4566.1|4566.32|4566.32|4566.1|4566.1|0
1606743520000|2020-11-30 13:38:40|4565.99|4565.99|4566.39|4566.39|4566.39|4566.39|4565.99|4565.99|0
1606743530000|2020-11-30 13:38:50|4566.64|4566.64|4567.29|4567.29|4567.29|4567.29|4566.64|4566.64|0
1606743540000|2020-11-30 13:39:00|4567|4567|4568.51|4568.51|4568.51|4568.51|4567|4567|0
1606743550000|2020-11-30 13:39:10|4569|4569|4569|4569|4569|4569|4569|4569|0
1606743560000|2020-11-30 13:39:20|4569.99|4569.99|4569.89|4569.89|4570.32|4570.32|4569.89|4569.89|0
1606743570000|2020-11-30 13:39:30|4569.68|4569.68|4568.97|4568.97|4569.68|4569.68|4568.97|4568.97|0
1606743600000|2020-11-30 13:40:00|4569.89|4569.89|4570.14|4570.14|4570.14|4570.14|4569.89|4569.89|0
1606743610000|2020-11-30 13:40:10|4570.18|4570.18|4569.94|4569.94|4570.29|4570.29|4569.94|4569.94|0
1606743620000|2020-11-30 13:40:20|4569.72|4569.72|4569.72|4569.72|4569.72|4569.72|4569.72|4569.72|0
1606743630000|2020-11-30 13:40:30|4569.42|4569.42|4569.42|4569.42|4569.42|4569.42|4569.42|4569.42|0
1606743640000|2020-11-30 13:40:40|4569.64|4569.64|4569.64|4569.64|4569.64|4569.64|4569.64|4569.64|0
1606743650000|2020-11-30 13:40:50|4569.42|4569.42|4569.18|4569.18|4569.42|4569.42|4569.18|4569.18|0
1606743670000|2020-11-30 13:41:10|4568.59|4568.59|4569.01|4569.01|4569.12|4569.12|4568.32|4568.32|0
1606743680000|2020-11-30 13:41:20|4568.79|4568.79|4568.79|4568.79|4568.9|4568.9|4568.79|4568.79|0
1606743690000|2020-11-30 13:41:30|4569.01|4569.01|4568.79|4568.79|4569.01|4569.01|4568.79|4568.79|0
1606743700000|2020-11-30 13:41:40|4568.5|4568.5|4568.5|4568.5|4568.5|4568.5|4568.5|4568.5|0
1606743710000|2020-11-30 13:41:50|4569.01|4569.01|4570.28|4570.28|4570.28|4570.28|4569.01|4569.01|0
1606743720000|2020-11-30 13:42:00|4570.74|4570.74|4570.34|4570.34|4570.74|4570.74|4570.23|4570.23|0
1606743730000|2020-11-30 13:42:10|4570.23|4570.23|4570.23|4570.23|4570.23|4570.23|4570.23|4570.23|0
1606743740000|2020-11-30 13:42:20|4570.45|4570.45|4570.16|4570.16|4570.45|4570.45|4570.16|4570.16|0
1606743750000|2020-11-30 13:42:30|4570.05|4570.05|4570.02|4570.02|4570.13|4570.13|4570.02|4570.02|0
1606743760000|2020-11-30 13:42:40|4569.67|4569.67|4569.56|4569.56|4569.67|4569.67|4569.56|4569.56|0
1606743780000|2020-11-30 13:43:00|4569.12|4569.12|4569.12|4569.12|4569.12|4569.12|4569.12|4569.12|0
1606743790000|2020-11-30 13:43:10|4568.83|4568.83|4570.57|4570.57|4570.57|4570.57|4568.83|4568.83|0
1606743800000|2020-11-30 13:43:20|4570.79|4570.79|4571.01|4571.01|4571.01|4571.01|4570.79|4570.79|0
1606743810000|2020-11-30 13:43:30|4571.55|4571.55|4574.11|4574.11|4574.11|4574.11|4571.55|4571.55|0
1606743820000|2020-11-30 13:43:40|4573.06|4573.06|4572.77|4572.77|4573.06|4573.06|4572.77|4572.77|0
1606743830000|2020-11-30 13:43:50|4572.47|4572.47|4574.13|4574.13|4574.13|4574.13|4572.47|4572.47|0
1606743840000|2020-11-30 13:44:00|4573.84|4573.84|4573.84|4573.84|4573.84|4573.84|4573.84|4573.84|0
1606743860000|2020-11-30 13:44:20|4574.13|4574.13|4574.13|4574.13|4574.13|4574.13|4574.13|4574.13|0
1606743880000|2020-11-30 13:44:40|4573.84|4573.84|4574.57|4574.57|4574.57|4574.57|4573.84|4573.84|0
1606743900000|2020-11-30 13:45:00|4574.86|4574.86|4574.86|4574.86|4574.86|4574.86|4574.86|4574.86|0
1606743910000|2020-11-30 13:45:10|4575.83|4575.83|4575.83|4575.83|4575.83|4575.83|4575.83|4575.83|0
1606743920000|2020-11-30 13:45:20|4576.27|4576.27|4575.51|4575.51|4576.27|4576.27|4575.49|4575.49|0
1606743930000|2020-11-30 13:45:30|4575.21|4575.21|4575.22|4575.22|4575.22|4575.22|4575.21|4575.21|0
1606743940000|2020-11-30 13:45:40|4574.74|4574.74|4573.27|4573.27|4574.74|4574.74|4573.27|4573.27|0
1606743950000|2020-11-30 13:45:50|4572.14|4572.14|4570.95|4570.95|4572.14|4572.14|4570.84|4570.84|0
1606743960000|2020-11-30 13:46:00|4571.24|4571.24|4571.65|4571.65|4571.65|4571.65|4570.95|4570.95|0
1606743970000|2020-11-30 13:46:10|4571.89|4571.89|4571.89|4571.89|4571.89|4571.89|4571.89|4571.89|0
1606744010000|2020-11-30 13:46:50|4572.11|4572.11|4572.11|4572.11|4572.11|4572.11|4572.11|4572.11|0
1606744020000|2020-11-30 13:47:00|4571.86|4571.86|4571.64|4571.64|4571.86|4571.86|4571.64|4571.64|0
1606744040000|2020-11-30 13:47:20|4571.88|4571.88|4572.1|4572.1|4572.1|4572.1|4571.88|4571.88|0
1606744050000|2020-11-30 13:47:30|4572.09|4572.09|4571.79|4571.79|4572.09|4572.09|4571.5|4571.5|0
1606744070000|2020-11-30 13:47:50|4572.01|4572.01|4572.79|4572.79|4572.79|4572.79|4572.01|4572.01|0
1606744100000|2020-11-30 13:48:20|4572.55|4572.55|4572.55|4572.55|4572.55|4572.55|4572.55|4572.55|0
1606744110000|2020-11-30 13:48:30|4572.56|4572.56|4572.56|4572.56|4572.56|4572.56|4572.56|4572.56|0
1606744120000|2020-11-30 13:48:40|4572.08|4572.08|4571.49|4571.49|4572.08|4572.08|4571.49|4571.49|0
1606744140000|2020-11-30 13:49:00|4571.27|4571.27|4571.73|4571.73|4571.73|4571.73|4571.27|4571.27|0
1606744150000|2020-11-30 13:49:10|4572.03|4572.03|4571.81|4571.81|4572.03|4572.03|4571.81|4571.81|0
1606744170000|2020-11-30 13:49:30|4571.59|4571.59|4571.59|4571.59|4571.59|4571.59|4571.59|4571.59|0
1606744190000|2020-11-30 13:49:50|4571|4571|4571|4571|4571|4571|4571|4571|0
1606744210000|2020-11-30 13:50:10|4571.29|4571.29|4571.59|4571.59|4571.59|4571.59|4571.05|4571.05|0
1606744230000|2020-11-30 13:50:30|4571.81|4571.81|4571.82|4571.82|4571.82|4571.82|4571.81|4571.81|0
1606744240000|2020-11-30 13:50:40|4571.83|4571.83|4573.06|4573.06|4573.06|4573.06|4571.83|4571.83|0
1606744250000|2020-11-30 13:50:50|4572.84|4572.84|4572.84|4572.84|4572.84|4572.84|4572.84|4572.84|0
1606744260000|2020-11-30 13:51:00|4572.35|4572.35|4572.41|4572.41|4572.41|4572.41|4572.35|4572.35|0
1606744270000|2020-11-30 13:51:10|4572.44|4572.44|4573.08|4573.08|4573.08|4573.08|4572.44|4572.44|0
1606744280000|2020-11-30 13:51:20|4573.37|4573.37|4573.37|4573.37|4573.37|4573.37|4573.37|4573.37|0
1606744300000|2020-11-30 13:51:40|4573.85|4573.85|4573.52|4573.52|4574.09|4574.09|4573.5|4573.5|0
1606744310000|2020-11-30 13:51:50|4573.28|4573.28|4572.09|4572.09|4573.28|4573.28|4572.09|4572.09|0
1606744320000|2020-11-30 13:52:00|4572.58|4572.58|4574.62|4574.62|4574.62|4574.62|4572.58|4572.58|0
1606744330000|2020-11-30 13:52:10|4574.91|4574.91|4576.5|4576.5|4576.5|4576.5|4574.91|4574.91|0
1606744340000|2020-11-30 13:52:20|4576.48|4576.48|4576.12|4576.12|4576.48|4576.48|4576.12|4576.12|0
1606744350000|2020-11-30 13:52:30|4576.11|4576.11|4576.1|4576.1|4576.11|4576.11|4576.09|4576.09|0
1606744360000|2020-11-30 13:52:40|4575.81|4575.81|4576.27|4576.27|4576.27|4576.27|4575.81|4575.81|0
1606744380000|2020-11-30 13:53:00|4576.49|4576.49|4577.78|4577.78|4577.78|4577.78|4576.49|4576.49|0
1606744400000|2020-11-30 13:53:20|4578.07|4578.07|4578.07|4578.07|4578.07|4578.07|4578.07|4578.07|0
1606744410000|2020-11-30 13:53:30|4577.83|4577.83|4577.39|4577.39|4577.83|4577.83|4577.39|4577.39|0
1606744420000|2020-11-30 13:53:40|4577.68|4577.68|4578.51|4578.51|4578.51|4578.51|4577.68|4577.68|0
1606744430000|2020-11-30 13:53:50|4578.53|4578.53|4580.72|4580.72|4581.01|4581.01|4578.53|4578.53|0
1606744440000|2020-11-30 13:54:00|4581.3|4581.3|4582.38|4582.38|4582.38|4582.38|4581.3|4581.3|0
1606744470000|2020-11-30 13:54:30|4583.25|4583.25|4584.49|4584.49|4584.49|4584.49|4583.25|4583.25|0
1606744480000|2020-11-30 13:54:40|4584.78|4584.78|4586.54|4586.54|4586.59|4586.59|4584.78|4584.78|0
1606744500000|2020-11-30 13:55:00|4586.29|4586.29|4587.02|4587.02|4587.27|4587.27|4586.29|4586.29|0
1606744510000|2020-11-30 13:55:10|4586.59|4586.59|4586.34|4586.34|4586.59|4586.59|4586.34|4586.34|0
1606744520000|2020-11-30 13:55:20|4585.76|4585.76|4584.88|4584.88|4585.76|4585.76|4584.88|4584.88|0
1606744530000|2020-11-30 13:55:30|4584.87|4584.87|4585.21|4585.21|4585.21|4585.21|4584.63|4584.63|0
1606744540000|2020-11-30 13:55:40|4585.51|4585.51|4585.8|4585.8|4586.68|4586.68|4585.51|4585.51|0
1606744550000|2020-11-30 13:55:50|4585.56|4585.56|4585.73|4585.73|4586.14|4586.14|4585.56|4585.56|0
1606744560000|2020-11-30 13:56:00|4586.65|4586.65|4587.65|4587.65|4587.65|4587.65|4586.65|4586.65|0
1606744580000|2020-11-30 13:56:20|4587.64|4587.64|4587.35|4587.35|4587.64|4587.64|4587.35|4587.35|0
1606744590000|2020-11-30 13:56:30|4587.34|4587.34|4586.88|4586.88|4587.34|4587.34|4586.88|4586.88|0
1606744600000|2020-11-30 13:56:40|4586.4|4586.4|4586.4|4586.4|4586.4|4586.4|4586.4|4586.4|0
1606744610000|2020-11-30 13:56:50|4586.88|4586.88|4586.88|4586.88|4586.88|4586.88|4586.88|4586.88|0
1606744620000|2020-11-30 13:57:00|4586.3|4586.3|4585.81|4585.81|4586.3|4586.3|4584.93|4584.93|0
1606744630000|2020-11-30 13:57:10|4586.98|4586.98|4585.89|4585.89|4586.98|4586.98|4585.81|4585.81|0
1606744640000|2020-11-30 13:57:20|4586.76|4586.76|4586.47|4586.47|4586.76|4586.76|4586.47|4586.47|0
1606744660000|2020-11-30 13:57:40|4586.95|4586.95|4586.95|4586.95|4586.95|4586.95|4586.95|4586.95|0
1606744670000|2020-11-30 13:57:50|4587.41|4587.41|4587.72|4587.72|4587.72|4587.72|4587.41|4587.41|0
1606744680000|2020-11-30 13:58:00|4588.3|4588.3|4588.64|4588.64|4588.64|4588.64|4588.3|4588.3|0
1606744690000|2020-11-30 13:58:10|4588.27|4588.27|4586.9|4586.9|4588.27|4588.27|4586.9|4586.9|0
1606744700000|2020-11-30 13:58:20|4586.25|4586.25|4585.57|4585.57|4586.25|4586.25|4584.4|4584.4|0
1606744710000|2020-11-30 13:58:30|4585.13|4585.13|4584.25|4584.25|4585.13|4585.13|4584.25|4584.25|0
1606744720000|2020-11-30 13:58:40|4583.76|4583.76|4586.76|4586.76|4587.05|4587.05|4583.76|4583.76|0
1606744730000|2020-11-30 13:58:50|4587.05|4587.05|4587.07|4587.07|4587.29|4587.29|4587.05|4587.05|0
1606744750000|2020-11-30 13:59:10|4586.83|4586.83|4586.83|4586.83|4586.83|4586.83|4586.83|4586.83|0
1606744770000|2020-11-30 13:59:30|4586.59|4586.59|4587.58|4587.58|4587.58|4587.58|4586.59|4586.59|0
1606744780000|2020-11-30 13:59:40|4587.88|4587.88|4587.88|4587.88|4587.88|4587.88|4587.88|4587.88|0
1606744800000|2020-11-30 14:00:00|4587.39|4587.39|4587.47|4587.47|4587.69|4587.69|4587.39|4587.39|0
1606744810000|2020-11-30 14:00:10|4586.37|4586.37|4585.06|4585.06|4586.37|4586.37|4583.99|4583.99|0
1606744820000|2020-11-30 14:00:20|4585.35|4585.35|4584.23|4584.23|4585.35|4585.35|4584.23|4584.23|0
1606744830000|2020-11-30 14:00:30|4583.79|4583.79|4583.35|4583.35|4583.79|4583.79|4583.35|4583.35|0
1606744840000|2020-11-30 14:00:40|4583.06|4583.06|4583.06|4583.06|4583.06|4583.06|4583.06|4583.06|0
1606744850000|2020-11-30 14:00:50|4583.35|4583.35|4580.9|4580.9|4583.35|4583.35|4580.87|4580.87|0
1606744860000|2020-11-30 14:01:00|4581.12|4581.12|4585.41|4585.41|4585.71|4585.71|4581.1|4581.1|0
1606744870000|2020-11-30 14:01:10|4585.45|4585.45|4585.24|4585.24|4585.46|4585.46|4585.03|4585.03|0
1606744880000|2020-11-30 14:01:20|4585.46|4585.46|4585.76|4585.76|4585.76|4585.76|4585.17|4585.17|0
1606744890000|2020-11-30 14:01:30|4586.05|4586.05|4585.24|4585.24|4586.05|4586.05|4584.65|4584.65|0
1606744900000|2020-11-30 14:01:40|4584.95|4584.95|4587.01|4587.01|4587.01|4587.01|4584.95|4584.95|0
1606744910000|2020-11-30 14:01:50|4586.71|4586.71|4586.42|4586.42|4586.71|4586.71|4586.13|4586.13|0
1606744920000|2020-11-30 14:02:00|4585.54|4585.54|4584.57|4584.57|4585.54|4585.54|4584.35|4584.35|0
1606744930000|2020-11-30 14:02:10|4584.28|4584.28|4583.37|4583.37|4584.28|4584.28|4583.36|4583.36|0
1606744940000|2020-11-30 14:02:20|4583.08|4583.08|4584.05|4584.05|4584.05|4584.05|4583.08|4583.08|0
1606744950000|2020-11-30 14:02:30|4584.29|4584.29|4584.07|4584.07|4584.29|4584.29|4584.07|4584.07|0
1606744960000|2020-11-30 14:02:40|4584.32|4584.32|4585.05|4585.05|4585.05|4585.05|4584.32|4584.32|0
1606744970000|2020-11-30 14:02:50|4584.58|4584.58|4583.61|4583.61|4584.58|4584.58|4583.61|4583.61|0
1606744980000|2020-11-30 14:03:00|4583.83|4583.83|4583.09|4583.09|4583.83|4583.83|4582.54|4582.54|0
1606744990000|2020-11-30 14:03:10|4583.75|4583.75|4583.75|4583.75|4583.75|4583.75|4583.75|4583.75|0
1606745000000|2020-11-30 14:03:20|4584.23|4584.23|4584.23|4584.23|4584.23|4584.23|4584.23|4584.23|0
1606745010000|2020-11-30 14:03:30|4584.12|4584.12|4584.12|4584.12|4584.12|4584.12|4584.12|4584.12|0
1606745020000|2020-11-30 14:03:40|4584.01|4584.01|4583.7|4583.7|4584.01|4584.01|4583.48|4583.48|0
1606745030000|2020-11-30 14:03:50|4583.94|4583.94|4584.45|4584.45|4584.45|4584.45|4583.94|4583.94|0
1606745040000|2020-11-30 14:04:00|4584.46|4584.46|4584.46|4584.46|4584.46|4584.46|4584.46|4584.46|0
1606745050000|2020-11-30 14:04:10|4584.7|4584.7|4584.7|4584.7|4584.7|4584.7|4584.7|4584.7|0
1606745060000|2020-11-30 14:04:20|4584.26|4584.26|4584|4584|4584.26|4584.26|4582.83|4582.83|0
1606745080000|2020-11-30 14:04:40|4584.02|4584.02|4584.02|4584.02|4584.02|4584.02|4584.02|4584.02|0
1606745090000|2020-11-30 14:04:50|4583.58|4583.58|4585.85|4585.85|4585.85|4585.85|4583.56|4583.56|0
1606745100000|2020-11-30 14:05:00|4586.75|4586.75|4587.28|4587.28|4587.28|4587.28|4586.75|4586.75|0
1606745110000|2020-11-30 14:05:10|4587.72|4587.72|4587.96|4587.96|4588.2|4588.2|4587.72|4587.72|0
1606745120000|2020-11-30 14:05:20|4588.2|4588.2|4588.2|4588.2|4588.2|4588.2|4588.2|4588.2|0
1606745130000|2020-11-30 14:05:30|4588.5|4588.5|4588.2|4588.2|4588.5|4588.5|4587.91|4587.91|0
1606745140000|2020-11-30 14:05:40|4587.72|4587.72|4587.72|4587.72|4587.72|4587.72|4587.72|4587.72|0
1606745150000|2020-11-30 14:05:50|4587.71|4587.71|4587.72|4587.72|4587.72|4587.72|4587.7|4587.7|0
1606745160000|2020-11-30 14:06:00|4587.43|4587.43|4587.43|4587.43|4587.43|4587.43|4587.43|4587.43|0
1606745170000|2020-11-30 14:06:10|4588.13|4588.13|4588.13|4588.13|4588.13|4588.13|4588.13|4588.13|0
1606745190000|2020-11-30 14:06:30|4587.89|4587.89|4587.6|4587.6|4587.89|4587.89|4587.6|4587.6|0
1606745220000|2020-11-30 14:07:00|4587.16|4587.16|4587.09|4587.09|4587.16|4587.16|4586.87|4586.87|0
1606745230000|2020-11-30 14:07:10|4587.33|4587.33|4587.62|4587.62|4587.62|4587.62|4587.33|4587.33|0
1606745240000|2020-11-30 14:07:20|4588.17|4588.17|4588.17|4588.17|4588.17|4588.17|4588.17|4588.17|0
1606745270000|2020-11-30 14:07:50|4588.46|4588.46|4587.87|4587.87|4588.46|4588.46|4587.87|4587.87|0
1606745280000|2020-11-30 14:08:00|4587.66|4587.66|4586.9|4586.9|4587.71|4587.71|4586.9|4586.9|0
1606745300000|2020-11-30 14:08:20|4586.66|4586.66|4586.2|4586.2|4586.66|4586.66|4586.2|4586.2|0
1606745310000|2020-11-30 14:08:30|4585.54|4585.54|4585.54|4585.54|4585.54|4585.54|4585.54|4585.54|0
1606745320000|2020-11-30 14:08:40|4584.66|4584.66|4583.9|4583.9|4584.66|4584.66|4583.68|4583.68|0
1606745330000|2020-11-30 14:08:50|4584.44|4584.44|4584.44|4584.44|4584.44|4584.44|4584.44|4584.44|0
1606745340000|2020-11-30 14:09:00|4584.66|4584.66|4584.95|4584.95|4584.95|4584.95|4584.66|4584.66|0
1606745350000|2020-11-30 14:09:10|4585.24|4585.24|4585.24|4585.24|4585.24|4585.24|4585.24|4585.24|0
1606745360000|2020-11-30 14:09:20|4584.56|4584.56|4584.56|4584.56|4584.56|4584.56|4584.56|4584.56|0
1606745370000|2020-11-30 14:09:30|4584.59|4584.59|4584.59|4584.59|4584.59|4584.59|4584.59|4584.59|0
1606745380000|2020-11-30 14:09:40|4584.01|4584.01|4584.01|4584.01|4584.01|4584.01|4584.01|4584.01|0
1606745390000|2020-11-30 14:09:50|4583.79|4583.79|4583.79|4583.79|4583.79|4583.79|4583.79|4583.79|0
1606745400000|2020-11-30 14:10:00|4584.01|4584.01|4583.79|4583.79|4584.23|4584.23|4583.79|4583.79|0
1606745410000|2020-11-30 14:10:10|4583.55|4583.55|4583.33|4583.33|4583.55|4583.55|4583.33|4583.33|0
1606745420000|2020-11-30 14:10:20|4583.11|4583.11|4582.67|4582.67|4583.11|4583.11|4582.67|4582.67|0
1606745430000|2020-11-30 14:10:30|4582.43|4582.43|4582.43|4582.43|4582.43|4582.43|4582.43|4582.43|0
1606745440000|2020-11-30 14:10:40|4583.08|4583.08|4583.33|4583.33|4583.33|4583.33|4583.08|4583.08|0
1606745450000|2020-11-30 14:10:50|4583.03|4583.03|4583.2|4583.2|4583.2|4583.2|4582.74|4582.74|0
1606745460000|2020-11-30 14:11:00|4582.98|4582.98|4582.99|4582.99|4583.57|4583.57|4582.98|4582.98|0
1606745470000|2020-11-30 14:11:10|4582.26|4582.26|4581.5|4581.5|4582.26|4582.26|4581.5|4581.5|0
1606745480000|2020-11-30 14:11:20|4580.14|4580.14|4579.9|4579.9|4580.14|4580.14|4579.68|4579.68|0
1606745490000|2020-11-30 14:11:30|4580.14|4580.14|4583.79|4583.79|4583.79|4583.79|4580.14|4580.14|0
1606745500000|2020-11-30 14:11:40|4583.35|4583.35|4583.35|4583.35|4583.35|4583.35|4583.35|4583.35|0
1606745520000|2020-11-30 14:12:00|4582.38|4582.38|4581.87|4581.87|4582.38|4582.38|4581.87|4581.87|0
1606745530000|2020-11-30 14:12:10|4581.63|4581.63|4581.59|4581.59|4581.63|4581.63|4581.59|4581.59|0
1606745540000|2020-11-30 14:12:20|4581.6|4581.6|4581.31|4581.31|4581.6|4581.6|4581.31|4581.31|0
1606745550000|2020-11-30 14:12:30|4581.02|4581.02|4581.35|4581.35|4581.36|4581.36|4580.72|4580.72|0
1606745570000|2020-11-30 14:12:50|4582.01|4582.01|4581.57|4581.57|4582.01|4582.01|4581.57|4581.57|0
1606745580000|2020-11-30 14:13:00|4581.81|4581.81|4581.79|4581.79|4581.82|4581.82|4581.5|4581.5|0
1606745590000|2020-11-30 14:13:10|4581.81|4581.81|4581.81|4581.81|4581.81|4581.81|4581.81|4581.81|0
1606745600000|2020-11-30 14:13:20|4582.49|4582.49|4583.11|4583.11|4583.11|4583.11|4582.49|4582.49|0
1606745620000|2020-11-30 14:13:40|4582.81|4582.81|4582.35|4582.35|4582.81|4582.81|4582.35|4582.35|0
1606745630000|2020-11-30 14:13:50|4581.77|4581.77|4581.33|4581.33|4581.77|4581.77|4580.79|4580.79|0
1606745650000|2020-11-30 14:14:10|4581.62|4581.62|4581.62|4581.62|4581.62|4581.62|4581.62|4581.62|0
1606745670000|2020-11-30 14:14:30|4581.38|4581.38|4580.55|4580.55|4581.38|4581.38|4580.55|4580.55|0
1606745680000|2020-11-30 14:14:40|4580.11|4580.11|4579.84|4579.84|4580.11|4580.11|4579.58|4579.58|0
1606745690000|2020-11-30 14:14:50|4579.82|4579.82|4579.82|4579.82|4579.82|4579.82|4579.82|4579.82|0
1606745700000|2020-11-30 14:15:00|4579.6|4579.6|4582.11|4582.11|4582.89|4582.89|4579.31|4579.31|0
1606745710000|2020-11-30 14:15:10|4581.38|4581.38|4582.67|4582.67|4582.67|4582.67|4581.38|4581.38|0
1606745720000|2020-11-30 14:15:20|4582.63|4582.63|4582.63|4582.63|4582.63|4582.63|4582.63|4582.63|0
1606745750000|2020-11-30 14:15:50|4582.85|4582.85|4583.34|4583.34|4583.34|4583.34|4582.85|4582.85|0
1606745760000|2020-11-30 14:16:00|4583.3|4583.3|4582.82|4582.82|4583.3|4583.3|4582.82|4582.82|0
1606745770000|2020-11-30 14:16:10|4581.79|4581.79|4580.58|4580.58|4581.79|4581.79|4580.58|4580.58|0
1606745780000|2020-11-30 14:16:20|4580|4580|4580|4580|4580|4580|4580|4580|0
1606745800000|2020-11-30 14:16:40|4579.12|4579.12|4579.12|4579.12|4579.12|4579.12|4579.12|4579.12|0
1606745820000|2020-11-30 14:17:00|4579.41|4579.41|4580.92|4580.92|4580.92|4580.92|4579.41|4579.41|0
1606745840000|2020-11-30 14:17:20|4580.63|4580.63|4581.32|4581.32|4581.32|4581.32|4580.63|4580.63|0
1606745850000|2020-11-30 14:17:30|4581.57|4581.57|4583.1|4583.1|4583.11|4583.11|4581.46|4581.46|0
1606745860000|2020-11-30 14:17:40|4583.97|4583.97|4584.29|4584.29|4584.29|4584.29|4583.97|4583.97|0
1606745870000|2020-11-30 14:17:50|4584.4|4584.4|4584.36|4584.36|4584.4|4584.4|4584.36|4584.36|0
1606745880000|2020-11-30 14:18:00|4585.16|4585.16|4587.18|4587.18|4587.18|4587.18|4585.16|4585.16|0
1606745890000|2020-11-30 14:18:10|4587.66|4587.66|4587.76|4587.76|4587.76|4587.76|4587.18|4587.18|0
1606745900000|2020-11-30 14:18:20|4588.25|4588.25|4588.93|4588.93|4589.87|4589.87|4588.25|4588.25|0
1606745910000|2020-11-30 14:18:30|4588.44|4588.44|4588.68|4588.68|4588.68|4588.68|4588.44|4588.44|0
1606745920000|2020-11-30 14:18:40|4588.25|4588.25|4587.42|4587.42|4588.25|4588.25|4587.42|4587.42|0
1606745930000|2020-11-30 14:18:50|4587.66|4587.66|4589.2|4589.2|4589.2|4589.2|4587.66|4587.66|0
1606745940000|2020-11-30 14:19:00|4589.49|4589.49|4590.75|4590.75|4590.75|4590.75|4589.49|4589.49|0
1606745950000|2020-11-30 14:19:10|4590.73|4590.73|4590.73|4590.73|4590.73|4590.73|4590.73|4590.73|0
1606745970000|2020-11-30 14:19:30|4590.44|4590.44|4591.16|4591.16|4591.16|4591.16|4590.44|4590.44|0
1606745990000|2020-11-30 14:19:50|4590.87|4590.87|4588.83|4588.83|4590.87|4590.87|4588.83|4588.83|0
1606746000000|2020-11-30 14:20:00|4588.58|4588.58|4588.42|4588.42|4588.58|4588.58|4588.34|4588.34|0
1606746010000|2020-11-30 14:20:10|4588.66|4588.66|4589.73|4589.73|4589.73|4589.73|4588.66|4588.66|0
1606746020000|2020-11-30 14:20:20|4590.02|4590.02|4591.04|4591.04|4591.04|4591.04|4590.02|4590.02|0
1606746030000|2020-11-30 14:20:30|4591.55|4591.55|4591.04|4591.04|4591.55|4591.55|4591.04|4591.04|0
1606746040000|2020-11-30 14:20:40|4591.28|4591.28|4591.28|4591.28|4591.28|4591.28|4591.28|4591.28|0
1606746050000|2020-11-30 14:20:50|4591.04|4591.04|4591.04|4591.04|4591.04|4591.04|4591.04|4591.04|0
1606746060000|2020-11-30 14:21:00|4591.33|4591.33|4593.08|4593.08|4593.08|4593.08|4591.33|4591.33|0
1606746080000|2020-11-30 14:21:20|4592.86|4592.86|4592.84|4592.84|4592.86|4592.86|4592.84|4592.84|0
1606746090000|2020-11-30 14:21:30|4593.08|4593.08|4593.54|4593.54|4593.54|4593.54|4593.08|4593.08|0
1606746100000|2020-11-30 14:21:40|4593.3|4593.3|4593.78|4593.78|4593.78|4593.78|4593.3|4593.3|0
1606746110000|2020-11-30 14:21:50|4594.22|4594.22|4595.8|4595.8|4595.8|4595.8|4594.22|4594.22|0
1606746130000|2020-11-30 14:22:10|4596.1|4596.1|4596.1|4596.1|4596.1|4596.1|4596.1|4596.1|0
1606746140000|2020-11-30 14:22:20|4595.51|4595.51|4595.51|4595.51|4595.51|4595.51|4595.51|4595.51|0
1606746150000|2020-11-30 14:22:30|4595.73|4595.73|4595.29|4595.29|4595.73|4595.73|4595.29|4595.29|0
1606746160000|2020-11-30 14:22:40|4593.78|4593.78|4593.78|4593.78|4593.78|4593.78|4593.78|4593.78|0
1606746170000|2020-11-30 14:22:50|4593.05|4593.05|4592.17|4592.17|4593.05|4593.05|4592.17|4592.17|0
1606746180000|2020-11-30 14:23:00|4590.96|4590.96|4589.89|4589.89|4590.96|4590.96|4589.89|4589.89|0
1606746190000|2020-11-30 14:23:10|4590.13|4590.13|4592.03|4592.03|4592.03|4592.03|4589.69|4589.69|0
1606746200000|2020-11-30 14:23:20|4592.27|4592.27|4593.03|4593.03|4593.86|4593.86|4592.27|4592.27|0
1606746210000|2020-11-30 14:23:30|4592.54|4592.54|4592.14|4592.14|4592.91|4592.91|4592.14|4592.14|0
1606746220000|2020-11-30 14:23:40|4594.38|4594.38|4594.62|4594.62|4594.62|4594.62|4594.38|4594.38|0
1606746230000|2020-11-30 14:23:50|4594.33|4594.33|4594.08|4594.08|4594.33|4594.33|4594.08|4594.08|0
1606746240000|2020-11-30 14:24:00|4594.62|4594.62|4594.08|4594.08|4594.62|4594.62|4594.08|4594.08|0
1606746250000|2020-11-30 14:24:10|4593.79|4593.79|4592.13|4592.13|4593.79|4593.79|4592.13|4592.13|0
1606746260000|2020-11-30 14:24:20|4592.17|4592.17|4592.17|4592.17|4592.17|4592.17|4592.17|4592.17|0
1606746270000|2020-11-30 14:24:30|4591.58|4591.58|4592.63|4592.63|4592.63|4592.63|4591.58|4591.58|0
1606746280000|2020-11-30 14:24:40|4592.92|4592.92|4593.46|4593.46|4593.46|4593.46|4592.92|4592.92|0
1606746300000|2020-11-30 14:25:00|4592.56|4592.56|4593.14|4593.14|4593.14|4593.14|4592.56|4592.56|0
1606746310000|2020-11-30 14:25:10|4592.85|4592.85|4592.86|4592.86|4592.86|4592.86|4592.85|4592.85|0
1606746320000|2020-11-30 14:25:20|4592.83|4592.83|4592.15|4592.15|4593.05|4593.05|4591.93|4591.93|0
1606746330000|2020-11-30 14:25:30|4591.57|4591.57|4591.57|4591.57|4591.57|4591.57|4591.57|4591.57|0
1606746340000|2020-11-30 14:25:40|4592.71|4592.71|4592.07|4592.07|4592.71|4592.71|4592.05|4592.05|0
1606746350000|2020-11-30 14:25:50|4591.58|4591.58|4591.12|4591.12|4591.58|4591.58|4591.12|4591.12|0
1606746360000|2020-11-30 14:26:00|4590.88|4590.88|4591.12|4591.12|4591.31|4591.31|4590.22|4590.22|0
1606746370000|2020-11-30 14:26:10|4590.83|4590.83|4589.93|4589.93|4590.83|4590.83|4589.93|4589.93|0
1606746380000|2020-11-30 14:26:20|4589.44|4589.44|4589.46|4589.46|4589.46|4589.46|4589.44|4589.44|0
1606746390000|2020-11-30 14:26:30|4588.9|4588.9|4585.91|4585.91|4588.9|4588.9|4585.91|4585.91|0
1606746400000|2020-11-30 14:26:40|4586.15|4586.15|4586.39|4586.39|4586.39|4586.39|4586.15|4586.15|0
1606746410000|2020-11-30 14:26:50|4586.4|4586.4|4586.62|4586.62|4586.62|4586.62|4586.4|4586.4|0
1606746420000|2020-11-30 14:27:00|4586.84|4586.84|4587.49|4587.49|4587.49|4587.49|4586.84|4586.84|0
1606746430000|2020-11-30 14:27:10|4587.74|4587.74|4586.86|4586.86|4587.74|4587.74|4586.86|4586.86|0
1606746440000|2020-11-30 14:27:20|4587.08|4587.08|4587.3|4587.3|4587.3|4587.3|4587.08|4587.08|0
1606746450000|2020-11-30 14:27:30|4586.86|4586.86|4586.38|4586.38|4586.86|4586.86|4586.38|4586.38|0
1606746460000|2020-11-30 14:27:40|4586.62|4586.62|4586.63|4586.63|4586.63|4586.63|4586.62|4586.62|0
1606746480000|2020-11-30 14:28:00|4586.15|4586.15|4585.27|4585.27|4586.15|4586.15|4585.27|4585.27|0
1606746490000|2020-11-30 14:28:10|4585.05|4585.05|4585.27|4585.27|4585.27|4585.27|4585.05|4585.05|0
1606746500000|2020-11-30 14:28:20|4585.03|4585.03|4585.61|4585.61|4585.61|4585.61|4585.03|4585.03|0
1606746510000|2020-11-30 14:28:30|4585.58|4585.58|4585.87|4585.87|4585.87|4585.87|4585.58|4585.58|0
1606746520000|2020-11-30 14:28:40|4585.89|4585.89|4585.38|4585.38|4585.9|4585.9|4585.38|4585.38|0
1606746530000|2020-11-30 14:28:50|4585.62|4585.62|4585.65|4585.65|4586.16|4586.16|4585.62|4585.62|0
1606746540000|2020-11-30 14:29:00|4585.94|4585.94|4585.94|4585.94|4585.94|4585.94|4585.9|4585.9|0
1606746550000|2020-11-30 14:29:10|4585.46|4585.46|4584.65|4584.65|4585.46|4585.46|4584.65|4584.65|0
1606746560000|2020-11-30 14:29:20|4584.66|4584.66|4584.68|4584.68|4584.68|4584.68|4584.66|4584.66|0
1606746570000|2020-11-30 14:29:30|4584.19|4584.19|4584.95|4584.95|4584.95|4584.95|4584.19|4584.19|0
1606746580000|2020-11-30 14:29:40|4585.41|4585.41|4581.75|4581.75|4586.14|4586.14|4581.75|4581.75|0
1606746590000|2020-11-30 14:29:50|4582.05|4582.05|4578.59|4578.59|4582.34|4582.34|4577.71|4577.71|0
1606746600000|2020-11-30 14:30:00|4577.86|4577.86|4569.67|4569.67|4577.86|4577.86|4567.92|4567.92|0
1606746610000|2020-11-30 14:30:10|4570.09|4570.09|4573.18|4573.18|4573.18|4573.18|4569.09|4569.09|0
1606746620000|2020-11-30 14:30:20|4573.47|4573.47|4571.58|4571.58|4574.79|4574.79|4571.28|4571.28|0
1606746630000|2020-11-30 14:30:30|4571.09|4571.09|4567.32|4567.32|4571.33|4571.33|4567.32|4567.32|0
1606746640000|2020-11-30 14:30:40|4566.3|4566.3|4565.25|4565.25|4566.3|4566.3|4564.23|4564.23|0
1606746650000|2020-11-30 14:30:50|4565.47|4565.47|4563.96|4563.96|4565.47|4565.47|4563.81|4563.81|0
1606746660000|2020-11-30 14:31:00|4563.67|4563.67|4562.77|4562.77|4565.71|4565.71|4562.48|4562.48|0
1606746670000|2020-11-30 14:31:10|4562.28|4562.28|4558.96|4558.96|4562.28|4562.28|4557.23|4557.23|0
1606746680000|2020-11-30 14:31:20|4559.72|4559.72|4562.32|4562.32|4562.32|4562.32|4559.72|4559.72|0
1606746690000|2020-11-30 14:31:30|4561.86|4561.86|4564.05|4564.05|4564.05|4564.05|4561.61|4561.61|0
1606746700000|2020-11-30 14:31:40|4564.92|4564.92|4569.11|4569.11|4569.11|4569.11|4564.63|4564.63|0
1606746710000|2020-11-30 14:31:50|4568.82|4568.82|4569.6|4569.6|4571.4|4571.4|4568.82|4568.82|0
1606746720000|2020-11-30 14:32:00|4569.3|4569.3|4570.19|4570.19|4571.95|4571.95|4569.3|4569.3|0
1606746730000|2020-11-30 14:32:10|4570.48|4570.48|4570.24|4570.24|4570.48|4570.48|4568.34|4568.34|0
1606746740000|2020-11-30 14:32:20|4569.66|4569.66|4566.25|4566.25|4569.66|4569.66|4566.25|4566.25|0
1606746750000|2020-11-30 14:32:30|4566.47|4566.47|4566.18|4566.18|4566.47|4566.47|4566.18|4566.18|0
1606746760000|2020-11-30 14:32:40|4566.47|4566.47|4568.61|4568.61|4568.91|4568.91|4566.47|4566.47|0
1606746770000|2020-11-30 14:32:50|4568.32|4568.32|4565.86|4565.86|4568.32|4568.32|4565.86|4565.86|0
1606746780000|2020-11-30 14:33:00|4565.57|4565.57|4565.62|4565.62|4565.62|4565.62|4564.79|4564.79|0
1606746790000|2020-11-30 14:33:10|4565.91|4565.91|4566.24|4566.24|4567.3|4567.3|4565.91|4565.91|0
1606746800000|2020-11-30 14:33:20|4566.53|4566.53|4565.18|4565.18|4566.53|4566.53|4565.18|4565.18|0
1606746810000|2020-11-30 14:33:30|4565.84|4565.84|4567.93|4567.93|4568.52|4568.52|4565.84|4565.84|0
1606746820000|2020-11-30 14:33:40|4568.52|4568.52|4569.05|4569.05|4569.06|4569.06|4568.52|4568.52|0
1606746830000|2020-11-30 14:33:50|4569.35|4569.35|4569.45|4569.45|4569.45|4569.45|4567.88|4567.88|0
1606746840000|2020-11-30 14:34:00|4570.03|4570.03|4570.79|4570.79|4571.66|4571.66|4569.51|4569.51|0
1606746850000|2020-11-30 14:34:10|4571.03|4571.03|4571.06|4571.06|4571.84|4571.84|4571.03|4571.03|0
1606746860000|2020-11-30 14:34:20|4570.82|4570.82|4570.65|4570.65|4571.09|4571.09|4570.36|4570.36|0
1606746870000|2020-11-30 14:34:30|4570.41|4570.41|4565.9|4565.9|4570.41|4570.41|4565.9|4565.9|0
1606746880000|2020-11-30 14:34:40|4565.32|4565.32|4563.13|4563.13|4565.32|4565.32|4562.88|4562.88|0
1606746890000|2020-11-30 14:34:50|4563.42|4563.42|4564.39|4564.39|4564.39|4564.39|4563|4563|0
1606746900000|2020-11-30 14:35:00|4564.1|4564.1|4561.62|4561.62|4564.39|4564.39|4561.32|4561.32|0
1606746910000|2020-11-30 14:35:10|4563.22|4563.22|4560.77|4560.77|4563.22|4563.22|4560.77|4560.77|0
1606746920000|2020-11-30 14:35:20|4560.33|4560.33|4560.33|4560.33|4560.33|4560.33|4560.33|4560.33|0
1606746930000|2020-11-30 14:35:30|4559.74|4559.74|4559.45|4559.45|4559.74|4559.74|4559.45|4559.45|0
1606746940000|2020-11-30 14:35:40|4558.75|4558.75|4560.58|4560.58|4560.84|4560.84|4558.75|4558.75|0
1606746950000|2020-11-30 14:35:50|4559.7|4559.7|4559.8|4559.8|4561.97|4561.97|4559.7|4559.7|0
1606746960000|2020-11-30 14:36:00|4559.76|4559.76|4559.09|4559.09|4559.76|4559.76|4557.54|4557.54|0
1606746970000|2020-11-30 14:36:10|4558.8|4558.8|4559.09|4559.09|4559.09|4559.09|4558.8|4558.8|0
1606746980000|2020-11-30 14:36:20|4558.61|4558.61|4556.94|4556.94|4558.61|4558.61|4556.72|4556.72|0
1606746990000|2020-11-30 14:36:30|4556.95|4556.95|4559.7|4559.7|4559.7|4559.7|4556.95|4556.95|0
1606747000000|2020-11-30 14:36:40|4559.92|4559.92|4558.3|4558.3|4559.92|4559.92|4558.3|4558.3|0
1606747010000|2020-11-30 14:36:50|4558|4558|4556.3|4556.3|4558|4558|4556.3|4556.3|0
1606747020000|2020-11-30 14:37:00|4555.42|4555.42|4552.94|4552.94|4555.42|4555.42|4552.65|4552.65|0
1606747030000|2020-11-30 14:37:10|4551.92|4551.92|4551.62|4551.62|4551.92|4551.92|4551.62|4551.62|0
1606747040000|2020-11-30 14:37:20|4552.21|4552.21|4554.72|4554.72|4554.72|4554.72|4552.21|4552.21|0
1606747050000|2020-11-30 14:37:30|4554.42|4554.42|4554.42|4554.42|4554.42|4554.42|4554.42|4554.42|0
1606747060000|2020-11-30 14:37:40|4553.84|4553.84|4554.07|4554.07|4554.07|4554.07|4553.84|4553.84|0
1606747070000|2020-11-30 14:37:50|4553.85|4553.85|4553.85|4553.85|4553.85|4553.85|4553.56|4553.56|0
1606747080000|2020-11-30 14:38:00|4554.15|4554.15|4556.92|4556.92|4556.92|4556.92|4554.15|4554.15|0
1606747090000|2020-11-30 14:38:10|4557.38|4557.38|4558.53|4558.53|4559.65|4559.65|4557.38|4557.38|0
1606747100000|2020-11-30 14:38:20|4558.54|4558.54|4559.41|4559.41|4559.41|4559.41|4558.54|4558.54|0
1606747110000|2020-11-30 14:38:30|4560.15|4560.15|4559.05|4559.05|4560.44|4560.44|4559.05|4559.05|0
1606747120000|2020-11-30 14:38:40|4558.22|4558.22|4556.76|4556.76|4558.22|4558.22|4556.76|4556.76|0
1606747130000|2020-11-30 14:38:50|4556.27|4556.27|4555.73|4555.73|4556.32|4556.32|4555.73|4555.73|0
1606747140000|2020-11-30 14:39:00|4554.81|4554.81|4556.61|4556.61|4557.14|4557.14|4554.81|4554.81|0
1606747150000|2020-11-30 14:39:10|4556.32|4556.32|4555.81|4555.81|4556.32|4556.32|4555.48|4555.48|0
1606747160000|2020-11-30 14:39:20|4558.44|4558.44|4559.32|4559.32|4559.61|4559.61|4558.44|4558.44|0
1606747170000|2020-11-30 14:39:30|4559.02|4559.02|4557.02|4557.02|4559.02|4559.02|4557.02|4557.02|0
1606747180000|2020-11-30 14:39:40|4556.59|4556.59|4556.29|4556.29|4556.59|4556.59|4556.29|4556.29|0
1606747190000|2020-11-30 14:39:50|4555.81|4555.81|4555.27|4555.27|4556.03|4556.03|4554.79|4554.79|0
1606747200000|2020-11-30 14:40:00|4554.84|4554.84|4553.04|4553.04|4554.84|4554.84|4552.45|4552.45|0
1606747210000|2020-11-30 14:40:10|4552.74|4552.74|4555.45|4555.45|4555.45|4555.45|4552.57|4552.57|0
1606747220000|2020-11-30 14:40:20|4555.74|4555.74|4558.36|4558.36|4558.65|4558.65|4555.74|4555.74|0
1606747230000|2020-11-30 14:40:30|4558.39|4558.39|4556.88|4556.88|4558.39|4558.39|4556.88|4556.88|0
1606747240000|2020-11-30 14:40:40|4557.91|4557.91|4558.42|4558.42|4558.45|4558.45|4557.87|4557.87|0
1606747250000|2020-11-30 14:40:50|4559.12|4559.12|4560.63|4560.63|4560.93|4560.93|4559.12|4559.12|0
1606747260000|2020-11-30 14:41:00|4560.88|4560.88|4563.11|4563.11|4563.87|4563.87|4560.88|4560.88|0
1606747270000|2020-11-30 14:41:10|4562.82|4562.82|4562.93|4562.93|4562.93|4562.93|4562.82|4562.82|0
1606747280000|2020-11-30 14:41:20|4563.22|4563.22|4563.44|4563.44|4563.44|4563.44|4563.22|4563.22|0
1606747290000|2020-11-30 14:41:30|4563.66|4563.66|4563.2|4563.2|4563.66|4563.66|4562.01|4562.01|0
1606747300000|2020-11-30 14:41:40|4563.49|4563.49|4565.24|4565.24|4565.54|4565.54|4563.2|4563.2|0
1606747310000|2020-11-30 14:41:50|4564.36|4564.36|4566.44|4566.44|4566.45|4566.45|4564.36|4564.36|0
1606747320000|2020-11-30 14:42:00|4565.27|4565.27|4566.73|4566.73|4567.03|4567.03|4564.98|4564.98|0
1606747330000|2020-11-30 14:42:10|4566.49|4566.49|4563.25|4563.25|4566.49|4566.49|4563.25|4563.25|0
1606747340000|2020-11-30 14:42:20|4563.5|4563.5|4565.64|4565.64|4566.47|4566.47|4563.5|4563.5|0
1606747350000|2020-11-30 14:42:30|4565.93|4565.93|4566.15|4566.15|4567.05|4567.05|4564.56|4564.56|0
1606747360000|2020-11-30 14:42:40|4566.74|4566.74|4568.17|4568.17|4569.56|4569.56|4566.74|4566.74|0
1606747370000|2020-11-30 14:42:50|4567.59|4567.59|4568.66|4568.66|4569.73|4569.73|4567.59|4567.59|0
1606747380000|2020-11-30 14:43:00|4569.53|4569.53|4569.39|4569.39|4569.53|4569.53|4569.19|4569.19|0
1606747390000|2020-11-30 14:43:10|4568.45|4568.45|4567.91|4567.91|4568.45|4568.45|4567.91|4567.91|0
1606747400000|2020-11-30 14:43:20|4567.8|4567.8|4567.51|4567.51|4567.8|4567.8|4567.22|4567.22|0
1606747410000|2020-11-30 14:43:30|4567.97|4567.97|4569.55|4569.55|4569.63|4569.63|4567.97|4567.97|0
1606747420000|2020-11-30 14:43:40|4569.26|4569.26|4568.97|4568.97|4569.26|4569.26|4568.97|4568.97|0
1606747430000|2020-11-30 14:43:50|4568.67|4568.67|4567.8|4567.8|4568.67|4568.67|4567.8|4567.8|0
1606747440000|2020-11-30 14:44:00|4568.09|4568.09|4567.51|4567.51|4569.11|4569.11|4567.21|4567.21|0
1606747450000|2020-11-30 14:44:10|4568.38|4568.38|4569.38|4569.38|4569.38|4569.38|4568.38|4568.38|0
1606747460000|2020-11-30 14:44:20|4569.39|4569.39|4569.97|4569.97|4569.97|4569.97|4568.51|4568.51|0
1606747470000|2020-11-30 14:44:30|4570.01|4570.01|4570.36|4570.36|4570.36|4570.36|4569.19|4569.19|0
1606747480000|2020-11-30 14:44:40|4569.48|4569.48|4568.56|4568.56|4569.48|4569.48|4568.34|4568.34|0
1606747490000|2020-11-30 14:44:50|4568.07|4568.07|4566.75|4566.75|4568.07|4568.07|4566.75|4566.75|0
1606747500000|2020-11-30 14:45:00|4566.97|4566.97|4568.04|4568.04|4568.04|4568.04|4566.97|4566.97|0
1606747510000|2020-11-30 14:45:10|4567.8|4567.8|4566.07|4566.07|4567.8|4567.8|4566.07|4566.07|0
1606747520000|2020-11-30 14:45:20|4566.06|4566.06|4564.3|4564.3|4566.06|4566.06|4563.18|4563.18|0
1606747530000|2020-11-30 14:45:30|4563.13|4563.13|4564.01|4564.01|4564.01|4564.01|4563.13|4563.13|0
1606747540000|2020-11-30 14:45:40|4563.79|4563.79|4563.74|4563.74|4564.09|4564.09|4563.5|4563.5|0
1606747550000|2020-11-30 14:45:50|4564.04|4564.04|4563.55|4563.55|4564.04|4564.04|4563.55|4563.55|0
1606747560000|2020-11-30 14:46:00|4563.84|4563.84|4566.98|4566.98|4567.27|4567.27|4563.84|4563.84|0
1606747570000|2020-11-30 14:46:10|4567.2|4567.2|4567.7|4567.7|4567.7|4567.7|4567.19|4567.19|0
1606747580000|2020-11-30 14:46:20|4567.48|4567.48|4568.03|4568.03|4568.39|4568.39|4567.47|4567.47|0
1606747590000|2020-11-30 14:46:30|4568.04|4568.04|4569.69|4569.69|4569.69|4569.69|4568.04|4568.04|0
1606747600000|2020-11-30 14:46:40|4569.16|4569.16|4567.96|4567.96|4569.45|4569.45|4567.96|4567.96|0
1606747610000|2020-11-30 14:46:50|4567.67|4567.67|4565.06|4565.06|4567.67|4567.67|4565.06|4565.06|0
1606747620000|2020-11-30 14:47:00|4564.04|4564.04|4564.64|4564.64|4564.64|4564.64|4563.35|4563.35|0
1606747630000|2020-11-30 14:47:10|4564.94|4564.94|4564.64|4564.64|4564.94|4564.94|4564.64|4564.64|0
1606747640000|2020-11-30 14:47:20|4564.35|4564.35|4564.35|4564.35|4564.35|4564.35|4564.35|4564.35|0
1606747650000|2020-11-30 14:47:30|4564.11|4564.11|4567.2|4567.2|4567.2|4567.2|4564.11|4564.11|0
1606747660000|2020-11-30 14:47:40|4567.49|4567.49|4568.69|4568.69|4568.69|4568.69|4567.49|4567.49|0
1606747670000|2020-11-30 14:47:50|4569.83|4569.83|4567.1|4567.1|4569.83|4569.83|4567.1|4567.1|0
1606747680000|2020-11-30 14:48:00|4566.81|4566.81|4564.93|4564.93|4566.81|4566.81|4564.6|4564.6|0
1606747690000|2020-11-30 14:48:10|4564.6|4564.6|4564.14|4564.14|4564.6|4564.6|4564.13|4564.13|0
1606747700000|2020-11-30 14:48:20|4563.77|4563.77|4564.77|4564.77|4565.06|4565.06|4563.77|4563.77|0
1606747710000|2020-11-30 14:48:30|4564.48|4564.48|4564.23|4564.23|4564.48|4564.48|4563.21|4563.21|0
1606747720000|2020-11-30 14:48:40|4564.48|4564.48|4566.4|4566.4|4566.4|4566.4|4564.48|4564.48|0
1606747730000|2020-11-30 14:48:50|4566.91|4566.91|4568.5|4568.5|4569.18|4569.18|4566.91|4566.91|0
1606747740000|2020-11-30 14:49:00|4568.28|4568.28|4566.4|4566.4|4568.28|4568.28|4565.82|4565.82|0
1606747750000|2020-11-30 14:49:10|4565.82|4565.82|4565.38|4565.38|4565.82|4565.82|4565.38|4565.38|0
1606747760000|2020-11-30 14:49:20|4564.41|4564.41|4562.87|4562.87|4564.41|4564.41|4562.87|4562.87|0
1606747770000|2020-11-30 14:49:30|4562.95|4562.95|4563|4563|4563|4563|4562.41|4562.41|0
1606747780000|2020-11-30 14:49:40|4563.95|4563.95|4563.86|4563.86|4564.4|4564.4|4563.57|4563.57|0
1606747790000|2020-11-30 14:49:50|4563.64|4563.64|4564.59|4564.59|4564.59|4564.59|4563.64|4563.64|0
1606747800000|2020-11-30 14:50:00|4564.55|4564.55|4562.71|4562.71|4564.55|4564.55|4562.71|4562.71|0
1606747810000|2020-11-30 14:50:10|4564.85|4564.85|4565.55|4565.55|4565.84|4565.84|4564.85|4564.85|0
1606747820000|2020-11-30 14:50:20|4566.87|4566.87|4565.26|4565.26|4566.87|4566.87|4564.97|4564.97|0
1606747830000|2020-11-30 14:50:30|4565.56|4565.56|4565.58|4565.58|4566.33|4566.33|4565.56|4565.56|0
1606747840000|2020-11-30 14:50:40|4565.64|4565.64|4563.62|4563.62|4565.64|4565.64|4563.62|4563.62|0
1606747850000|2020-11-30 14:50:50|4563.32|4563.32|4564.88|4564.88|4564.88|4564.88|4563.32|4563.32|0
1606747860000|2020-11-30 14:51:00|4564.66|4564.66|4562.23|4562.23|4564.66|4564.66|4562.23|4562.23|0
1606747870000|2020-11-30 14:51:10|4562.45|4562.45|4563.13|4563.13|4563.13|4563.13|4562.45|4562.45|0
1606747880000|2020-11-30 14:51:20|4561.89|4561.89|4561.09|4561.09|4561.89|4561.89|4560.19|4560.19|0
1606747890000|2020-11-30 14:51:30|4561.38|4561.38|4560.33|4560.33|4561.38|4561.38|4559.65|4559.65|0
1606747900000|2020-11-30 14:51:40|4560.63|4560.63|4562.87|4562.87|4562.87|4562.87|4560.63|4560.63|0
1606747910000|2020-11-30 14:51:50|4563.83|4563.83|4562.51|4562.51|4564.64|4564.64|4562.51|4562.51|0
1606747920000|2020-11-30 14:52:00|4563.7|4563.7|4563.19|4563.19|4564.16|4564.16|4563.19|4563.19|0
1606747930000|2020-11-30 14:52:10|4563.48|4563.48|4562.21|4562.21|4564.05|4564.05|4562.21|4562.21|0
1606747940000|2020-11-30 14:52:20|4562.32|4562.32|4563.29|4563.29|4563.29|4563.29|4561.72|4561.72|0
1606747950000|2020-11-30 14:52:30|4563.07|4563.07|4562.92|4562.92|4564.72|4564.72|4562.92|4562.92|0
1606747960000|2020-11-30 14:52:40|4562.7|4562.7|4562.75|4562.75|4562.75|4562.75|4562.46|4562.46|0
1606747970000|2020-11-30 14:52:50|4562.31|4562.31|4560.17|4560.17|4562.31|4562.31|4560.17|4560.17|0
1606747980000|2020-11-30 14:53:00|4559.73|4559.73|4558.71|4558.71|4559.73|4559.73|4558.42|4558.42|0
1606747990000|2020-11-30 14:53:10|4560.22|4560.22|4562.07|4562.07|4562.07|4562.07|4560.22|4560.22|0
1606748000000|2020-11-30 14:53:20|4562.36|4562.36|4561.53|4561.53|4562.36|4562.36|4561.24|4561.24|0
1606748010000|2020-11-30 14:53:30|4561.82|4561.82|4562.26|4562.26|4562.26|4562.26|4561.29|4561.29|0
1606748020000|2020-11-30 14:53:40|4562.29|4562.29|4561.02|4561.02|4562.53|4562.53|4561.02|4561.02|0
1606748030000|2020-11-30 14:53:50|4561.26|4561.26|4561.26|4561.26|4561.26|4561.26|4561.26|4561.26|0
1606748040000|2020-11-30 14:54:00|4561.7|4561.7|4560.8|4560.8|4561.7|4561.7|4560.8|4560.8|0
1606748050000|2020-11-30 14:54:10|4561.09|4561.09|4559.63|4559.63|4561.09|4561.09|4559.63|4559.63|0
1606748060000|2020-11-30 14:54:20|4558.93|4558.93|4558.63|4558.63|4558.93|4558.93|4558.63|4558.63|0
1606748070000|2020-11-30 14:54:30|4557.76|4557.76|4558.19|4558.19|4559.07|4559.07|4557.76|4557.76|0
1606748080000|2020-11-30 14:54:40|4558.49|4558.49|4559.8|4559.8|4560.19|4560.19|4558.49|4558.49|0
1606748090000|2020-11-30 14:54:50|4560.54|4560.54|4563.18|4563.18|4563.18|4563.18|4560.54|4560.54|0
1606748100000|2020-11-30 14:55:00|4562.94|4562.94|4561.51|4561.51|4562.97|4562.97|4560.71|4560.71|0
1606748110000|2020-11-30 14:55:10|4561.8|4561.8|4561.51|4561.51|4562.1|4562.1|4561.51|4561.51|0
1606748120000|2020-11-30 14:55:20|4561.8|4561.8|4560.56|4560.56|4562.05|4562.05|4560.3|4560.3|0
1606748130000|2020-11-30 14:55:30|4560.57|4560.57|4560.55|4560.55|4560.57|4560.57|4560.04|4560.04|0
1606748140000|2020-11-30 14:55:40|4560.11|4560.11|4559.82|4559.82|4560.11|4560.11|4559.82|4559.82|0
1606748150000|2020-11-30 14:55:50|4560.11|4560.11|4560.33|4560.33|4560.33|4560.33|4560.11|4560.11|0
1606748160000|2020-11-30 14:56:00|4560.04|4560.04|4558.51|4558.51|4560.33|4560.33|4558.21|4558.21|0
1606748170000|2020-11-30 14:56:10|4558.8|4558.8|4558.51|4558.51|4558.8|4558.8|4558.51|4558.51|0
1606748180000|2020-11-30 14:56:20|4558.48|4558.48|4557.81|4557.81|4558.48|4558.48|4557.81|4557.81|0
1606748190000|2020-11-30 14:56:30|4557.7|4557.7|4557.01|4557.01|4557.7|4557.7|4557.01|4557.01|0
1606748210000|2020-11-30 14:56:50|4557.3|4557.3|4556.46|4556.46|4557.3|4557.3|4556.46|4556.46|0
1606748220000|2020-11-30 14:57:00|4555.88|4555.88|4554.83|4554.83|4555.88|4555.88|4554.83|4554.83|0
1606748230000|2020-11-30 14:57:10|4553.95|4553.95|4552.74|4552.74|4553.95|4553.95|4552.74|4552.74|0
1606748240000|2020-11-30 14:57:20|4551.53|4551.53|4551.11|4551.11|4551.53|4551.53|4550.27|4550.27|0
1606748250000|2020-11-30 14:57:30|4550.68|4550.68|4549.97|4549.97|4550.68|4550.68|4549.14|4549.14|0
1606748260000|2020-11-30 14:57:40|4549.75|4549.75|4549.99|4549.99|4550.04|4550.04|4549.75|4549.75|0
1606748270000|2020-11-30 14:57:50|4550.73|4550.73|4552.4|4552.4|4553.38|4553.38|4550.73|4550.73|0
1606748280000|2020-11-30 14:58:00|4552.7|4552.7|4552.18|4552.18|4552.99|4552.99|4551.94|4551.94|0
1606748290000|2020-11-30 14:58:10|4551.96|4551.96|4551.41|4551.41|4551.96|4551.96|4551.41|4551.41|0
1606748300000|2020-11-30 14:58:20|4551.16|4551.16|4552.63|4552.63|4552.63|4552.63|4550.73|4550.73|0
1606748310000|2020-11-30 14:58:30|4552.41|4552.41|4552.9|4552.9|4553.19|4553.19|4552.36|4552.36|0
1606748320000|2020-11-30 14:58:40|4553.19|4553.19|4553.12|4553.12|4553.92|4553.92|4553.12|4553.12|0
1606748330000|2020-11-30 14:58:50|4553.41|4553.41|4554.87|4554.87|4554.87|4554.87|4553.12|4553.12|0
1606748340000|2020-11-30 14:59:00|4555.53|4555.53|4554.63|4554.63|4557.19|4557.19|4554.63|4554.63|0
1606748350000|2020-11-30 14:59:10|4554.66|4554.66|4554.96|4554.96|4555.42|4555.42|4554.66|4554.66|0
1606748360000|2020-11-30 14:59:20|4554.66|4554.66|4553.59|4553.59|4554.66|4554.66|4553.59|4553.59|0
1606748370000|2020-11-30 14:59:30|4551.45|4551.45|4553.66|4553.66|4553.66|4553.66|4550.84|4550.84|0
1606748380000|2020-11-30 14:59:40|4554.25|4554.25|4555.43|4555.43|4555.75|4555.75|4554.25|4554.25|0
1606748390000|2020-11-30 14:59:50|4556.05|4556.05|4558.07|4558.07|4558.07|4558.07|4556.05|4556.05|0
1606748400000|2020-11-30 15:00:00|4558.31|4558.31|4562.85|4562.85|4562.85|4562.85|4558.31|4558.31|0
1606748410000|2020-11-30 15:00:10|4563.15|4563.15|4562.8|4562.8|4564.27|4564.27|4562.58|4562.58|0
1606748420000|2020-11-30 15:00:20|4562.32|4562.32|4561.73|4561.73|4562.32|4562.32|4561.73|4561.73|0
1606748430000|2020-11-30 15:00:30|4561.44|4561.44|4561.95|4561.95|4562.68|4562.68|4561.44|4561.44|0
1606748440000|2020-11-30 15:00:40|4561.47|4561.47|4564.19|4564.19|4564.49|4564.49|4561.47|4561.47|0
1606748450000|2020-11-30 15:00:50|4564.43|4564.43|4564.02|4564.02|4564.43|4564.43|4563.45|4563.45|0
1606748460000|2020-11-30 15:01:00|4564.83|4564.83|4566.66|4566.66|4566.66|4566.66|4564.83|4564.83|0
1606748470000|2020-11-30 15:01:10|4566.9|4566.9|4567.63|4567.63|4567.63|4567.63|4566.02|4566.02|0
1606748480000|2020-11-30 15:01:20|4568.31|4568.31|4567.61|4567.61|4568.31|4568.31|4567.32|4567.32|0
1606748490000|2020-11-30 15:01:30|4568.05|4568.05|4568.05|4568.05|4568.05|4568.05|4568.05|4568.05|0
1606748500000|2020-11-30 15:01:40|4567.83|4567.83|4569.31|4569.31|4569.31|4569.31|4567.83|4567.83|0
1606748510000|2020-11-30 15:01:50|4569.61|4569.61|4569.07|4569.07|4569.61|4569.61|4569.07|4569.07|0
1606748520000|2020-11-30 15:02:00|4569.09|4569.09|4568.02|4568.02|4569.16|4569.16|4568.02|4568.02|0
1606748530000|2020-11-30 15:02:10|4567.73|4567.73|4567.4|4567.4|4567.73|4567.73|4566.89|4566.89|0
1606748540000|2020-11-30 15:02:20|4566.89|4566.89|4567.89|4567.89|4568.47|4568.47|4566.89|4566.89|0
1606748550000|2020-11-30 15:02:30|4566.67|4566.67|4565.62|4565.62|4566.67|4566.67|4565.62|4565.62|0
1606748560000|2020-11-30 15:02:40|4565.86|4565.86|4567.24|4567.24|4567.35|4567.35|4565.86|4565.86|0
1606748570000|2020-11-30 15:02:50|4567.25|4567.25|4567.47|4567.47|4567.77|4567.77|4567.25|4567.25|0
1606748580000|2020-11-30 15:03:00|4567.71|4567.71|4568.3|4568.3|4568.3|4568.3|4567.18|4567.18|0
1606748590000|2020-11-30 15:03:10|4568.59|4568.59|4569.52|4569.52|4569.52|4569.52|4568.01|4568.01|0
1606748600000|2020-11-30 15:03:20|4570.69|4570.69|4571.96|4571.96|4571.96|4571.96|4570.61|4570.61|0
1606748610000|2020-11-30 15:03:30|4572.37|4572.37|4574.46|4574.46|4574.46|4574.46|4572.37|4572.37|0
1606748620000|2020-11-30 15:03:40|4574.17|4574.17|4573.17|4573.17|4574.17|4574.17|4573.17|4573.17|0
1606748630000|2020-11-30 15:03:50|4572.95|4572.95|4572.2|4572.2|4572.95|4572.95|4571.98|4571.98|0
1606748640000|2020-11-30 15:04:00|4571.98|4571.98|4571.72|4571.72|4571.98|4571.98|4569.97|4569.97|0
1606748650000|2020-11-30 15:04:10|4571.96|4571.96|4574.97|4574.97|4574.97|4574.97|4571.96|4571.96|0
1606748660000|2020-11-30 15:04:20|4574.38|4574.38|4572.8|4572.8|4574.38|4574.38|4572.8|4572.8|0
1606748670000|2020-11-30 15:04:30|4572.56|4572.56|4571.98|4571.98|4572.56|4572.56|4571.44|4571.44|0
1606748680000|2020-11-30 15:04:40|4571.73|4571.73|4570.2|4570.2|4571.73|4571.73|4570.2|4570.2|0
1606748690000|2020-11-30 15:04:50|4570.49|4570.49|4570.01|4570.01|4570.49|4570.49|4570.01|4570.01|0
1606748700000|2020-11-30 15:05:00|4569.76|4569.76|4570.01|4570.01|4570.01|4570.01|4569.47|4569.47|0
1606748710000|2020-11-30 15:05:10|4570.3|4570.3|4571.83|4571.83|4572.27|4572.27|4570.3|4570.3|0
1606748720000|2020-11-30 15:05:20|4571.59|4571.59|4572.57|4572.57|4572.57|4572.57|4571.59|4571.59|0
1606748730000|2020-11-30 15:05:30|4572.28|4572.28|4570.14|4570.14|4572.28|4572.28|4570.09|4570.09|0
1606748740000|2020-11-30 15:05:40|4571.14|4571.14|4569.63|4569.63|4571.14|4571.14|4569.63|4569.63|0
1606748750000|2020-11-30 15:05:50|4569.87|4569.87|4570.55|4570.55|4570.55|4570.55|4569.87|4569.87|0
1606748760000|2020-11-30 15:06:00|4570.8|4570.8|4573.24|4573.24|4573.24|4573.24|4570.8|4570.8|0
1606748770000|2020-11-30 15:06:10|4574.02|4574.02|4575.31|4575.31|4575.31|4575.31|4574.02|4574.02|0
1606748780000|2020-11-30 15:06:20|4574.85|4574.85|4574.55|4574.55|4574.85|4574.85|4574.31|4574.31|0
1606748790000|2020-11-30 15:06:30|4574.66|4574.66|4570.91|4570.91|4574.66|4574.66|4570.72|4570.72|0
1606748800000|2020-11-30 15:06:40|4570.61|4570.61|4570.39|4570.39|4570.61|4570.61|4570.39|4570.39|0
1606748810000|2020-11-30 15:06:50|4569.81|4569.81|4566.3|4566.3|4569.81|4569.81|4566.3|4566.3|0
1606748820000|2020-11-30 15:07:00|4566.29|4566.29|4562.46|4562.46|4566.29|4566.29|4562.24|4562.24|0
1606748830000|2020-11-30 15:07:10|4562.7|4562.7|4561.46|4561.46|4562.7|4562.7|4561.46|4561.46|0
1606748840000|2020-11-30 15:07:20|4560.87|4560.87|4560.75|4560.75|4561.11|4561.11|4560.75|4560.75|0
1606748850000|2020-11-30 15:07:30|4559.61|4559.61|4558.81|4558.81|4559.61|4559.61|4558.59|4558.59|0
1606748860000|2020-11-30 15:07:40|4558.08|4558.08|4557.44|4557.44|4558.08|4558.08|4556.72|4556.72|0
1606748870000|2020-11-30 15:07:50|4556.96|4556.96|4556.52|4556.52|4556.96|4556.96|4556.52|4556.52|0
1606748880000|2020-11-30 15:08:00|4556.08|4556.08|4553.83|4553.83|4556.08|4556.08|4553.83|4553.83|0
1606748890000|2020-11-30 15:08:10|4553.82|4553.82|4554.2|4554.2|4554.49|4554.49|4553.71|4553.71|0
1606748900000|2020-11-30 15:08:20|4554.42|4554.42|4554.71|4554.71|4555.73|4555.73|4554.42|4554.42|0
1606748910000|2020-11-30 15:08:30|4554.95|4554.95|4555.17|4555.17|4555.24|4555.24|4554.95|4554.95|0
1606748920000|2020-11-30 15:08:40|4554.47|4554.47|4554.42|4554.42|4554.47|4554.47|4554.17|4554.17|0
1606748930000|2020-11-30 15:08:50|4554.12|4554.12|4555.37|4555.37|4555.37|4555.37|4554.12|4554.12|0
1606748940000|2020-11-30 15:09:00|4555.61|4555.61|4556.89|4556.89|4556.9|4556.9|4555.61|4555.61|0
1606748950000|2020-11-30 15:09:10|4556.87|4556.87|4555.07|4555.07|4556.89|4556.89|4555.07|4555.07|0
1606748960000|2020-11-30 15:09:20|4554.28|4554.28|4554.63|4554.63|4554.63|4554.63|4554.28|4554.28|0
1606748970000|2020-11-30 15:09:30|4554.34|4554.34|4553.34|4553.34|4554.34|4554.34|4553.34|4553.34|0
1606748980000|2020-11-30 15:09:40|4553.56|4553.56|4553.97|4553.97|4555.39|4555.39|4553.56|4553.56|0
1606748990000|2020-11-30 15:09:50|4554.46|4554.46|4555.17|4555.17|4555.17|4555.17|4554.32|4554.32|0
1606749000000|2020-11-30 15:10:00|4555.2|4555.2|4554.64|4554.64|4555.23|4555.23|4554.64|4554.64|0
1606749010000|2020-11-30 15:10:10|4554.15|4554.15|4554.99|4554.99|4556.05|4556.05|4554.15|4554.15|0
1606749020000|2020-11-30 15:10:20|4555.28|4555.28|4557.57|4557.57|4557.57|4557.57|4555.28|4555.28|0
1606749030000|2020-11-30 15:10:30|4557.79|4557.79|4557.58|4557.58|4557.79|4557.79|4557.25|4557.25|0
1606749040000|2020-11-30 15:10:40|4557.28|4557.28|4557.34|4557.34|4557.34|4557.34|4557.06|4557.06|0
1606749050000|2020-11-30 15:10:50|4557.63|4557.63|4557.93|4557.93|4557.93|4557.93|4557.63|4557.63|0
1606749060000|2020-11-30 15:11:00|4558.17|4558.17|4560.48|4560.48|4560.48|4560.48|4558.17|4558.17|0
1606749070000|2020-11-30 15:11:10|4560.19|4560.19|4560.7|4560.7|4560.7|4560.7|4559.65|4559.65|0
1606749080000|2020-11-30 15:11:20|4560.48|4560.48|4559.86|4559.86|4560.48|4560.48|4559.86|4559.86|0
1606749090000|2020-11-30 15:11:30|4559.64|4559.64|4556.98|4556.98|4559.64|4559.64|4556.98|4556.98|0
1606749100000|2020-11-30 15:11:40|4556.68|4556.68|4556.37|4556.37|4556.68|4556.68|4555.91|4555.91|0
1606749110000|2020-11-30 15:11:50|4556.12|4556.12|4555.61|4555.61|4556.37|4556.37|4555.32|4555.32|0
1606749120000|2020-11-30 15:12:00|4555.13|4555.13|4554.4|4554.4|4555.13|4555.13|4554.4|4554.4|0
1606749130000|2020-11-30 15:12:10|4553.81|4553.81|4552.01|4552.01|4553.81|4553.81|4552.01|4552.01|0
1606749140000|2020-11-30 15:12:20|4552.31|4552.31|4552.64|4552.64|4552.64|4552.64|4551.65|4551.65|0
1606749150000|2020-11-30 15:12:30|4552.94|4552.94|4552.04|4552.04|4552.94|4552.94|4552.04|4552.04|0
1606749160000|2020-11-30 15:12:40|4551.79|4551.79|4550.73|4550.73|4551.79|4551.79|4550.72|4550.72|0
1606749170000|2020-11-30 15:12:50|4550.22|4550.22|4549.94|4549.94|4550.22|4550.22|4549.91|4549.91|0
1606749180000|2020-11-30 15:13:00|4549|4549|4547.36|4547.36|4549|4549|4547.17|4547.17|0
1606749190000|2020-11-30 15:13:10|4547.35|4547.35|4546.77|4546.77|4547.35|4547.35|4546.77|4546.77|0
1606749200000|2020-11-30 15:13:20|4546.11|4546.11|4546.14|4546.14|4546.33|4546.33|4545.85|4545.85|0
1606749210000|2020-11-30 15:13:30|4545.55|4545.55|4545.57|4545.57|4545.57|4545.57|4545.55|4545.55|0
1606749220000|2020-11-30 15:13:40|4545.64|4545.64|4544.89|4544.89|4545.67|4545.67|4544.89|4544.89|0
1606749230000|2020-11-30 15:13:50|4543.53|4543.53|4543.77|4543.77|4543.99|4543.99|4543.53|4543.53|0
1606749240000|2020-11-30 15:14:00|4544.07|4544.07|4544.97|4544.97|4545.21|4545.21|4543.77|4543.77|0
1606749250000|2020-11-30 15:14:10|4544.48|4544.48|4542.46|4542.46|4544.48|4544.48|4542.34|4542.34|0
1606749260000|2020-11-30 15:14:20|4542.7|4542.7|4543|4543|4543.29|4543.29|4542.7|4542.7|0
1606749270000|2020-11-30 15:14:30|4542.46|4542.46|4540.27|4540.27|4542.46|4542.46|4540.27|4540.27|0
1606749280000|2020-11-30 15:14:40|4540.3|4540.3|4540.07|4540.07|4540.3|4540.3|4539.28|4539.28|0
1606749290000|2020-11-30 15:14:50|4539.78|4539.78|4540.07|4540.07|4540.07|4540.07|4539.78|4539.78|0
1606749300000|2020-11-30 15:15:00|4540.09|4540.09|4540.38|4540.38|4540.38|4540.38|4539.58|4539.58|0
1606749310000|2020-11-30 15:15:10|4540.09|4540.09|4541.65|4541.65|4541.65|4541.65|4540.09|4540.09|0
1606749320000|2020-11-30 15:15:20|4541.36|4541.36|4540.96|4540.96|4541.36|4541.36|4540.96|4540.96|0
1606749330000|2020-11-30 15:15:30|4540.6|4540.6|4538.34|4538.34|4540.6|4540.6|4538.34|4538.34|0
1606749340000|2020-11-30 15:15:40|4538.12|4538.12|4539.86|4539.86|4539.86|4539.86|4538.12|4538.12|0
1606749350000|2020-11-30 15:15:50|4539.62|4539.62|4539.62|4539.62|4539.62|4539.62|4539.62|4539.62|0
1606749360000|2020-11-30 15:16:00|4539.4|4539.4|4541.37|4541.37|4541.37|4541.37|4539.4|4539.4|0
1606749370000|2020-11-30 15:16:10|4541.39|4541.39|4541.82|4541.82|4542.11|4542.11|4541.37|4541.37|0
1606749380000|2020-11-30 15:16:20|4541.53|4541.53|4539.48|4539.48|4541.53|4541.53|4539.48|4539.48|0
1606749390000|2020-11-30 15:16:30|4539.24|4539.24|4539.75|4539.75|4539.75|4539.75|4539.24|4539.24|0
1606749400000|2020-11-30 15:16:40|4539.97|4539.97|4539.97|4539.97|4539.97|4539.97|4539.97|4539.97|0
1606749410000|2020-11-30 15:16:50|4539.09|4539.09|4539.34|4539.34|4539.34|4539.34|4539.09|4539.09|0
1606749420000|2020-11-30 15:17:00|4539.28|4539.28|4538.12|4538.12|4539.28|4539.28|4538.12|4538.12|0
1606749430000|2020-11-30 15:17:10|4538.15|4538.15|4538.91|4538.91|4538.91|4538.91|4538.15|4538.15|0
1606749440000|2020-11-30 15:17:20|4538.92|4538.92|4540.7|4540.7|4540.7|4540.7|4538.92|4538.92|0
1606749450000|2020-11-30 15:17:30|4540.04|4540.04|4535.95|4535.95|4540.04|4540.04|4535.95|4535.95|0
1606749460000|2020-11-30 15:17:40|4535.66|4535.66|4535.11|4535.11|4535.66|4535.66|4535.11|4535.11|0
1606749470000|2020-11-30 15:17:50|4534.87|4534.87|4535.45|4535.45|4535.45|4535.45|4534.63|4534.63|0
1606749480000|2020-11-30 15:18:00|4535.41|4535.41|4536.41|4536.41|4536.41|4536.41|4534.9|4534.9|0
1606749490000|2020-11-30 15:18:10|4536.12|4536.12|4535.82|4535.82|4536.12|4536.12|4535.82|4535.82|0
1606749500000|2020-11-30 15:18:20|4535.58|4535.58|4534.13|4534.13|4536.17|4536.17|4534.13|4534.13|0
1606749510000|2020-11-30 15:18:30|4533.59|4533.59|4533.3|4533.3|4534.13|4534.13|4533.3|4533.3|0
1606749520000|2020-11-30 15:18:40|4533.32|4533.32|4533.39|4533.39|4533.39|4533.39|4533.08|4533.08|0
1606749530000|2020-11-30 15:18:50|4533.1|4533.1|4531.69|4531.69|4533.1|4533.1|4531.37|4531.37|0
1606749540000|2020-11-30 15:19:00|4531.9|4531.9|4531.39|4531.39|4533.19|4533.19|4531.39|4531.39|0
1606749550000|2020-11-30 15:19:10|4531.69|4531.69|4529.64|4529.64|4531.69|4531.69|4529.64|4529.64|0
1606749560000|2020-11-30 15:19:20|4529.11|4529.11|4530.14|4530.14|4530.14|4530.14|4527.89|4527.89|0
1606749570000|2020-11-30 15:19:30|4529.9|4529.9|4529.39|4529.39|4529.9|4529.9|4528.59|4528.59|0
1606749580000|2020-11-30 15:19:40|4529.1|4529.1|4529.51|4529.51|4529.8|4529.8|4528.78|4528.78|0
1606749590000|2020-11-30 15:19:50|4529.07|4529.07|4529.05|4529.05|4529.07|4529.07|4529.05|4529.05|0
1606749600000|2020-11-30 15:20:00|4528.81|4528.81|4528.83|4528.83|4529.1|4529.1|4528.81|4528.81|0
1606749610000|2020-11-30 15:20:10|4527.84|4527.84|4528.96|4528.96|4528.96|4528.96|4527.25|4527.25|0
1606749620000|2020-11-30 15:20:20|4529.25|4529.25|4529.01|4529.01|4529.25|4529.25|4529.01|4529.01|0
1606749630000|2020-11-30 15:20:30|4528.42|4528.42|4527.6|4527.6|4528.42|4528.42|4526.74|4526.74|0
1606749640000|2020-11-30 15:20:40|4527.81|4527.81|4527.55|4527.55|4527.81|4527.81|4527.55|4527.55|0
1606749650000|2020-11-30 15:20:50|4527.31|4527.31|4527.31|4527.31|4527.6|4527.6|4527.31|4527.31|0
1606749660000|2020-11-30 15:21:00|4527.53|4527.53|4529.92|4529.92|4529.92|4529.92|4527.53|4527.53|0
1606749670000|2020-11-30 15:21:10|4530.4|4530.4|4535.41|4535.41|4535.41|4535.41|4530.4|4530.4|0
1606749680000|2020-11-30 15:21:20|4535.42|4535.42|4534.42|4534.42|4535.42|4535.42|4534.13|4534.13|0
1606749690000|2020-11-30 15:21:30|4534.39|4534.39|4536.03|4536.03|4536.07|4536.07|4534.39|4534.39|0
1606749700000|2020-11-30 15:21:40|4536.32|4536.32|4536.08|4536.08|4536.32|4536.32|4535.84|4535.84|0
1606749710000|2020-11-30 15:21:50|4536.37|4536.37|4535.84|4535.84|4536.37|4536.37|4535.79|4535.79|0
1606749720000|2020-11-30 15:22:00|4536.13|4536.13|4536.64|4536.64|4536.94|4536.94|4536.06|4536.06|0
1606749730000|2020-11-30 15:22:10|4536.62|4536.62|4534.04|4534.04|4536.72|4536.72|4534.04|4534.04|0
1606749740000|2020-11-30 15:22:20|4534.63|4534.63|4534.26|4534.26|4535.43|4535.43|4533.38|4533.38|0
1606749750000|2020-11-30 15:22:30|4534.56|4534.56|4535.21|4535.21|4535.8|4535.8|4534.26|4534.26|0
1606749760000|2020-11-30 15:22:40|4534.92|4534.92|4533.07|4533.07|4534.92|4534.92|4532.7|4532.7|0
1606749770000|2020-11-30 15:22:50|4533.29|4533.29|4534.56|4534.56|4534.56|4534.56|4533.29|4533.29|0
1606749780000|2020-11-30 15:23:00|4534.26|4534.26|4533.79|4533.79|4534.52|4534.52|4533.57|4533.57|0
1606749790000|2020-11-30 15:23:10|4533.02|4533.02|4533.89|4533.89|4533.89|4533.89|4533.02|4533.02|0
1606749800000|2020-11-30 15:23:20|4533.02|4533.02|4531.65|4531.65|4533.02|4533.02|4531.19|4531.19|0
1606749810000|2020-11-30 15:23:30|4532.13|4532.13|4533.26|4533.26|4533.26|4533.26|4532.13|4532.13|0
1606749820000|2020-11-30 15:23:40|4533.56|4533.56|4532.63|4532.63|4533.56|4533.56|4532.63|4532.63|0
1606749830000|2020-11-30 15:23:50|4532.09|4532.09|4531.27|4531.27|4532.09|4532.09|4530.44|4530.44|0
1606749840000|2020-11-30 15:24:00|4531.56|4531.56|4531.76|4531.76|4532.53|4532.53|4531.56|4531.56|0
1606749850000|2020-11-30 15:24:10|4531.46|4531.46|4531.02|4531.02|4531.46|4531.46|4531.02|4531.02|0
1606749860000|2020-11-30 15:24:20|4530.81|4530.81|4532.17|4532.17|4532.51|4532.51|4530.81|4530.81|0
1606749870000|2020-11-30 15:24:30|4532.12|4532.12|4533.16|4533.16|4533.16|4533.16|4532.12|4532.12|0
1606749880000|2020-11-30 15:24:40|4532.87|4532.87|4533.16|4533.16|4533.41|4533.41|4532.87|4532.87|0
1606749890000|2020-11-30 15:24:50|4532.73|4532.73|4531|4531|4532.73|4532.73|4531|4531|0
1606749900000|2020-11-30 15:25:00|4530.71|4530.71|4532.24|4532.24|4532.24|4532.24|4530.17|4530.17|0
1606749910000|2020-11-30 15:25:10|4531.95|4531.95|4530.1|4530.1|4531.95|4531.95|4530.1|4530.1|0
1606749920000|2020-11-30 15:25:20|4530.68|4530.68|4531.51|4531.51|4531.51|4531.51|4530.1|4530.1|0
1606749930000|2020-11-30 15:25:30|4531.03|4531.03|4531.66|4531.66|4531.66|4531.66|4530.73|4530.73|0
1606749940000|2020-11-30 15:25:40|4533.12|4533.12|4533.36|4533.36|4534.61|4534.61|4533.12|4533.12|0
1606749950000|2020-11-30 15:25:50|4533.58|4533.58|4532.19|4532.19|4533.58|4533.58|4532.19|4532.19|0
1606749960000|2020-11-30 15:26:00|4531.75|4531.75|4529.31|4529.31|4531.79|4531.79|4529.31|4529.31|0
1606749970000|2020-11-30 15:26:10|4529.61|4529.61|4529.02|4529.02|4529.61|4529.61|4529.02|4529.02|0
1606749980000|2020-11-30 15:26:20|4529.31|4529.31|4528.71|4528.71|4529.31|4529.31|4528.27|4528.27|0
1606749990000|2020-11-30 15:26:30|4528.47|4528.47|4527.25|4527.25|4528.47|4528.47|4527.25|4527.25|0
1606750000000|2020-11-30 15:26:40|4527.98|4527.98|4527.4|4527.4|4527.98|4527.98|4527.4|4527.4|0
1606750010000|2020-11-30 15:26:50|4526.91|4526.91|4525.91|4525.91|4526.91|4526.91|4525.62|4525.62|0
1606750020000|2020-11-30 15:27:00|4525.62|4525.62|4526.21|4526.21|4526.5|4526.5|4525.62|4525.62|0
1606750030000|2020-11-30 15:27:10|4525.99|4525.99|4527.04|4527.04|4527.11|4527.11|4525.99|4525.99|0
1606750040000|2020-11-30 15:27:20|4527.25|4527.25|4525.36|4525.36|4527.25|4527.25|4525.36|4525.36|0
1606750050000|2020-11-30 15:27:30|4525.11|4525.11|4524.87|4524.87|4525.46|4525.46|4524.29|4524.29|0
1606750060000|2020-11-30 15:27:40|4523.56|4523.56|4523.56|4523.56|4523.56|4523.56|4523.56|4523.56|0
1606750070000|2020-11-30 15:27:50|4523.52|4523.52|4523.52|4523.52|4523.52|4523.52|4523.52|4523.52|0
1606750080000|2020-11-30 15:28:00|4522.16|4522.16|4521.98|4521.98|4523|4523|4521.39|4521.39|0
1606750090000|2020-11-30 15:28:10|4522.22|4522.22|4522.1|4522.1|4522.39|4522.39|4521.56|4521.56|0
1606750100000|2020-11-30 15:28:20|4521.51|4521.51|4520.57|4520.57|4521.61|4521.61|4520.57|4520.57|0
1606750110000|2020-11-30 15:28:30|4520.81|4520.81|4522.22|4522.22|4522.22|4522.22|4520.81|4520.81|0
1606750120000|2020-11-30 15:28:40|4521.92|4521.92|4522.19|4522.19|4522.19|4522.19|4521.9|4521.9|0
1606750130000|2020-11-30 15:28:50|4521.44|4521.44|4521.21|4521.21|4521.44|4521.44|4520.9|4520.9|0
1606750140000|2020-11-30 15:29:00|4521.46|4521.46|4520.02|4520.02|4521.75|4521.75|4520|4520|0
1606750150000|2020-11-30 15:29:10|4519.8|4519.8|4521.66|4521.66|4521.66|4521.66|4519.8|4519.8|0
1606750160000|2020-11-30 15:29:20|4522.25|4522.25|4521.74|4521.74|4522.47|4522.47|4521.74|4521.74|0
1606750170000|2020-11-30 15:29:30|4521.44|4521.44|4520.71|4520.71|4521.44|4521.44|4520.71|4520.71|0
1606750180000|2020-11-30 15:29:40|4521.01|4521.01|4520.49|4520.49|4521.01|4521.01|4520.49|4520.49|0
1606750190000|2020-11-30 15:29:50|4520.17|4520.17|4521.2|4521.2|4521.49|4521.49|4520.11|4520.11|0
1606750200000|2020-11-30 15:30:00|4521.42|4521.42|4522.79|4522.79|4522.79|4522.79|4521.16|4521.16|0
1606750210000|2020-11-30 15:30:10|4523.04|4523.04|4524.91|4524.91|4524.91|4524.91|4523.04|4523.04|0
1606750220000|2020-11-30 15:30:20|4525.35|4525.35|4525.05|4525.05|4525.88|4525.88|4524.86|4524.86|0
1606750230000|2020-11-30 15:30:30|4524.81|4524.81|4525.05|4525.05|4525.05|4525.05|4524.81|4524.81|0
1606750240000|2020-11-30 15:30:40|4524.76|4524.76|4521.74|4521.74|4524.76|4524.76|4521.74|4521.74|0
1606750250000|2020-11-30 15:30:50|4522.2|4522.2|4522.42|4522.42|4522.66|4522.66|4522.2|4522.2|0
1606750260000|2020-11-30 15:31:00|4522.66|4522.66|4524.32|4524.32|4524.32|4524.32|4522.66|4522.66|0
1606750270000|2020-11-30 15:31:10|4524.55|4524.55|4524.57|4524.57|4524.57|4524.57|4524.55|4524.55|0
1606750280000|2020-11-30 15:31:20|4524.28|4524.28|4524.28|4524.28|4524.28|4524.28|4523.81|4523.81|0
1606750290000|2020-11-30 15:31:30|4524.52|4524.52|4525.41|4525.41|4525.7|4525.7|4524.52|4524.52|0
1606750300000|2020-11-30 15:31:40|4525.11|4525.11|4525.46|4525.46|4525.7|4525.7|4525.11|4525.11|0
1606750310000|2020-11-30 15:31:50|4525.94|4525.94|4526.38|4526.38|4526.38|4526.38|4525.94|4525.94|0
1606750320000|2020-11-30 15:32:00|4525.92|4525.92|4527.45|4527.45|4527.74|4527.74|4525.92|4525.92|0
1606750330000|2020-11-30 15:32:10|4526.86|4526.86|4529.78|4529.78|4529.78|4529.78|4526.86|4526.86|0
1606750340000|2020-11-30 15:32:20|4530.07|4530.07|4530.53|4530.53|4531.02|4531.02|4529.22|4529.22|0
1606750350000|2020-11-30 15:32:30|4530.54|4530.54|4532.7|4532.7|4534.02|4534.02|4530.54|4530.54|0
1606750360000|2020-11-30 15:32:40|4533|4533|4532.75|4532.75|4533|4533|4532.17|4532.17|0
1606750370000|2020-11-30 15:32:50|4532.17|4532.17|4531.02|4531.02|4532.22|4532.22|4531.02|4531.02|0
1606750380000|2020-11-30 15:33:00|4531.9|4531.9|4532.36|4532.36|4532.36|4532.36|4531.61|4531.61|0
1606750390000|2020-11-30 15:33:10|4532.07|4532.07|4528.88|4528.88|4532.73|4532.73|4528.88|4528.88|0
1606750400000|2020-11-30 15:33:20|4528.29|4528.29|4523.72|4523.72|4528.29|4528.29|4523.72|4523.72|0
1606750410000|2020-11-30 15:33:30|4523.47|4523.47|4523.82|4523.82|4524.06|4524.06|4523.3|4523.3|0
1606750420000|2020-11-30 15:33:40|4524.11|4524.11|4527.18|4527.18|4527.18|4527.18|4524.11|4524.11|0
1606750430000|2020-11-30 15:33:50|4526.3|4526.3|4526.72|4526.72|4526.72|4526.72|4526.3|4526.3|0
1606750440000|2020-11-30 15:34:00|4526.13|4526.13|4526.26|4526.26|4526.28|4526.28|4524.77|4524.77|0
1606750450000|2020-11-30 15:34:10|4525.97|4525.97|4526.15|4526.15|4526.55|4526.55|4525.97|4525.97|0
1606750460000|2020-11-30 15:34:20|4525.86|4525.86|4525.96|4525.96|4525.96|4525.96|4525.85|4525.85|0
1606750470000|2020-11-30 15:34:30|4525.67|4525.67|4525.13|4525.13|4525.67|4525.67|4525.02|4525.02|0
1606750480000|2020-11-30 15:34:40|4525.72|4525.72|4525.35|4525.35|4525.94|4525.94|4525.13|4525.13|0
1606750490000|2020-11-30 15:34:50|4525.64|4525.64|4524.72|4524.72|4525.64|4525.64|4524.72|4524.72|0
1606750500000|2020-11-30 15:35:00|4523.49|4523.49|4524.26|4524.26|4524.47|4524.47|4523.49|4523.49|0
1606750510000|2020-11-30 15:35:10|4524.47|4524.47|4521.52|4521.52|4524.77|4524.77|4521.52|4521.52|0
1606750520000|2020-11-30 15:35:20|4521.08|4521.08|4521.13|4521.13|4521.96|4521.96|4520.79|4520.79|0
1606750530000|2020-11-30 15:35:30|4521.72|4521.72|4522.81|4522.81|4522.81|4522.81|4521.08|4521.08|0
1606750540000|2020-11-30 15:35:40|4523.06|4523.06|4521.83|4521.83|4523.28|4523.28|4521.83|4521.83|0
1606750550000|2020-11-30 15:35:50|4520.77|4520.77|4520.72|4520.72|4521.31|4521.31|4520.72|4520.72|0
1606750560000|2020-11-30 15:36:00|4519.72|4519.72|4515.81|4515.81|4519.72|4519.72|4515.22|4515.22|0
1606750570000|2020-11-30 15:36:10|4515.57|4515.57|4512.43|4512.43|4515.57|4515.57|4512.41|4512.41|0
1606750580000|2020-11-30 15:36:20|4513.31|4513.31|4517.08|4517.08|4517.81|4517.81|4513.31|4513.31|0
1606750590000|2020-11-30 15:36:30|4517.79|4517.79|4517.79|4517.79|4517.79|4517.79|4517.79|4517.79|0
1606750600000|2020-11-30 15:36:40|4517.57|4517.57|4515.45|4515.45|4517.57|4517.57|4515.45|4515.45|0
1606750610000|2020-11-30 15:36:50|4514.87|4514.87|4514.84|4514.84|4515.09|4515.09|4514.14|4514.14|0
1606750620000|2020-11-30 15:37:00|4515.09|4515.09|4515.75|4515.75|4515.75|4515.75|4515.09|4515.09|0
1606750630000|2020-11-30 15:37:10|4515.77|4515.77|4514.77|4514.77|4515.77|4515.77|4514.77|4514.77|0
1606750640000|2020-11-30 15:37:20|4515.07|4515.07|4515.09|4515.09|4515.31|4515.31|4515.07|4515.07|0
1606750650000|2020-11-30 15:37:30|4513.95|4513.95|4512.19|4512.19|4513.95|4513.95|4512.19|4512.19|0
1606750660000|2020-11-30 15:37:40|4512.21|4512.21|4511.22|4511.22|4512.47|4512.47|4511|4511|0
1606750670000|2020-11-30 15:37:50|4511.52|4511.52|4513.02|4513.02|4513.02|4513.02|4511.52|4511.52|0
1606750680000|2020-11-30 15:38:00|4512.73|4512.73|4512.54|4512.54|4512.97|4512.97|4511.74|4511.74|0
1606750690000|2020-11-30 15:38:10|4512.78|4512.78|4512.49|4512.49|4513.08|4513.08|4512.2|4512.2|0
1606750700000|2020-11-30 15:38:20|4512.2|4512.2|4515.26|4515.26|4515.26|4515.26|4512.2|4512.2|0
1606750710000|2020-11-30 15:38:30|4515.91|4515.91|4515.96|4515.96|4515.96|4515.96|4514.6|4514.6|0
1606750720000|2020-11-30 15:38:40|4515.16|4515.16|4515.46|4515.46|4515.46|4515.46|4514.87|4514.87|0
1606750730000|2020-11-30 15:38:50|4514.87|4514.87|4515.34|4515.34|4515.92|4515.92|4514.87|4514.87|0
1606750740000|2020-11-30 15:39:00|4515.04|4515.04|4515.35|4515.35|4515.64|4515.64|4515.04|4515.04|0
1606750750000|2020-11-30 15:39:10|4515.13|4515.13|4514.13|4514.13|4515.13|4515.13|4513.84|4513.84|0
1606750760000|2020-11-30 15:39:20|4513.84|4513.84|4515.42|4515.42|4515.42|4515.42|4513.84|4513.84|0
1606750770000|2020-11-30 15:39:30|4515.13|4515.13|4514.81|4514.81|4515.13|4515.13|4514.57|4514.57|0
1606750780000|2020-11-30 15:39:40|4514.27|4514.27|4514.02|4514.02|4514.35|4514.35|4514.02|4514.02|0
1606750790000|2020-11-30 15:39:50|4514.13|4514.13|4512.79|4512.79|4514.13|4514.13|4512.79|4512.79|0
1606750800000|2020-11-30 15:40:00|4513.01|4513.01|4513.53|4513.53|4513.6|4513.6|4512.02|4512.02|0
1606750810000|2020-11-30 15:40:10|4513.23|4513.23|4510|4510|4513.23|4513.23|4510|4510|0
1606750820000|2020-11-30 15:40:20|4510.78|4510.78|4511.33|4511.33|4511.33|4511.33|4510.78|4510.78|0
1606750830000|2020-11-30 15:40:30|4511.04|4511.04|4511.72|4511.72|4511.72|4511.72|4511.04|4511.04|0
1606750840000|2020-11-30 15:40:40|4511.28|4511.28|4511.1|4511.1|4511.71|4511.71|4510.81|4510.81|0
1606750850000|2020-11-30 15:40:50|4510.81|4510.81|4509.98|4509.98|4510.81|4510.81|4509.98|4509.98|0
1606750860000|2020-11-30 15:41:00|4510.88|4510.88|4511.43|4511.43|4511.72|4511.72|4510.88|4510.88|0
1606750870000|2020-11-30 15:41:10|4511.72|4511.72|4512.94|4512.94|4512.94|4512.94|4510.89|4510.89|0
1606750880000|2020-11-30 15:41:20|4512.72|4512.72|4510.68|4510.68|4512.72|4512.72|4510.68|4510.68|0
1606750890000|2020-11-30 15:41:30|4510.19|4510.19|4510.19|4510.19|4510.19|4510.19|4510.19|4510.19|0
1606750900000|2020-11-30 15:41:40|4509.9|4509.9|4506.89|4506.89|4509.9|4509.9|4506.88|4506.88|0
1606750910000|2020-11-30 15:41:50|4506.91|4506.91|4506.91|4506.91|4506.91|4506.91|4506.91|4506.91|0
1606750920000|2020-11-30 15:42:00|4506.47|4506.47|4505.98|4505.98|4506.47|4506.47|4505.98|4505.98|0
1606750930000|2020-11-30 15:42:10|4506.03|4506.03|4505.3|4505.3|4506.03|4506.03|4505.01|4505.01|0
1606750940000|2020-11-30 15:42:20|4506.28|4506.28|4504.94|4504.94|4506.28|4506.28|4504.35|4504.35|0
1606750950000|2020-11-30 15:42:30|4505.23|4505.23|4507.21|4507.21|4507.21|4507.21|4505.23|4505.23|0
1606750960000|2020-11-30 15:42:40|4506.91|4506.91|4506.45|4506.45|4506.91|4506.91|4506.45|4506.45|0
1606750970000|2020-11-30 15:42:50|4506.47|4506.47|4506.69|4506.69|4506.69|4506.69|4506.47|4506.47|0
1606750980000|2020-11-30 15:43:00|4506.47|4506.47|4507.35|4507.35|4507.35|4507.35|4506.47|4506.47|0
1606750990000|2020-11-30 15:43:10|4507.33|4507.33|4507.34|4507.34|4507.34|4507.34|4507.04|4507.04|0
1606751000000|2020-11-30 15:43:20|4506.75|4506.75|4502.32|4502.32|4506.75|4506.75|4502.32|4502.32|0
1606751010000|2020-11-30 15:43:30|4502.54|4502.54|4503.76|4503.76|4503.76|4503.76|4502.54|4502.54|0
1606751020000|2020-11-30 15:43:40|4503.46|4503.46|4503.27|4503.27|4504|4504|4503.27|4503.27|0
1606751030000|2020-11-30 15:43:50|4503.71|4503.71|4503.18|4503.18|4503.71|4503.71|4502.71|4502.71|0
1606751040000|2020-11-30 15:44:00|4502.96|4502.96|4501.28|4501.28|4503.25|4503.25|4501.28|4501.28|0
1606751050000|2020-11-30 15:44:10|4500.97|4500.97|4500.9|4500.9|4501.97|4501.97|4500.66|4500.66|0
1606751060000|2020-11-30 15:44:20|4500.61|4500.61|4501.51|4501.51|4501.51|4501.51|4500.61|4500.61|0
1606751070000|2020-11-30 15:44:30|4501.75|4501.75|4501.29|4501.29|4501.75|4501.75|4501.29|4501.29|0
1606751080000|2020-11-30 15:44:40|4501.59|4501.59|4502.38|4502.38|4502.38|4502.38|4501.59|4501.59|0
1606751090000|2020-11-30 15:44:50|4502.67|4502.67|4502.89|4502.89|4503.19|4503.19|4502.09|4502.09|0
1606751100000|2020-11-30 15:45:00|4502.65|4502.65|4503.43|4503.43|4503.43|4503.43|4502.65|4502.65|0
1606751110000|2020-11-30 15:45:10|4503.72|4503.72|4502.93|4502.93|4503.73|4503.73|4502.93|4502.93|0
1606751120000|2020-11-30 15:45:20|4503.51|4503.51|4507.01|4507.01|4507.01|4507.01|4503.51|4503.51|0
1606751130000|2020-11-30 15:45:30|4507.73|4507.73|4510.71|4510.71|4511.21|4511.21|4507.71|4507.71|0
1606751140000|2020-11-30 15:45:40|4509.53|4509.53|4510.07|4510.07|4510.07|4510.07|4508.78|4508.78|0
1606751150000|2020-11-30 15:45:50|4509.83|4509.83|4509.53|4509.53|4509.83|4509.83|4509.53|4509.53|0
1606751160000|2020-11-30 15:46:00|4509.75|4509.75|4510.83|4510.83|4510.83|4510.83|4509.46|4509.46|0
1606751170000|2020-11-30 15:46:10|4511.05|4511.05|4514.83|4514.83|4514.83|4514.83|4511.05|4511.05|0
1606751180000|2020-11-30 15:46:20|4514.61|4514.61|4515.74|4515.74|4516.05|4516.05|4514.32|4514.32|0
1606751190000|2020-11-30 15:46:30|4516.62|4516.62|4517.85|4517.85|4517.86|4517.86|4514.68|4514.68|0
1606751200000|2020-11-30 15:46:40|4519.03|4519.03|4518.05|4518.05|4519.03|4519.03|4518.05|4518.05|0
1606751210000|2020-11-30 15:46:50|4517.83|4517.83|4517.84|4517.84|4517.84|4517.84|4517.83|4517.83|0
1606751220000|2020-11-30 15:47:00|4518.08|4518.08|4519.88|4519.88|4519.88|4519.88|4518.08|4518.08|0
1606751230000|2020-11-30 15:47:10|4520.32|4520.32|4518.37|4518.37|4521.39|4521.39|4518.37|4518.37|0
1606751240000|2020-11-30 15:47:20|4518.66|4518.66|4519.86|4519.86|4519.86|4519.86|4518.66|4518.66|0
1606751250000|2020-11-30 15:47:30|4519.64|4519.64|4518.25|4518.25|4519.88|4519.88|4518.25|4518.25|0
1606751260000|2020-11-30 15:47:40|4518.49|4518.49|4518.02|4518.02|4518.97|4518.97|4518.02|4518.02|0
1606751270000|2020-11-30 15:47:50|4517.44|4517.44|4517.9|4517.9|4517.9|4517.9|4517.44|4517.44|0
1606751280000|2020-11-30 15:48:00|4517.88|4517.88|4518.42|4518.42|4518.42|4518.42|4517.88|4517.88|0
1606751290000|2020-11-30 15:48:10|4518.88|4518.88|4519.13|4519.13|4519.13|4519.13|4518.88|4518.88|0
1606751300000|2020-11-30 15:48:20|4518.88|4518.88|4517.89|4517.89|4519.3|4519.3|4517.59|4517.59|0
1606751310000|2020-11-30 15:48:30|4517.67|4517.67|4519.76|4519.76|4519.76|4519.76|4517.67|4517.67|0
1606751320000|2020-11-30 15:48:40|4519.98|4519.98|4520.44|4520.44|4520.44|4520.44|4519.98|4519.98|0
1606751330000|2020-11-30 15:48:50|4519.96|4519.96|4519.98|4519.98|4520.27|4520.27|4519.23|4519.23|0
1606751340000|2020-11-30 15:49:00|4521.95|4521.95|4520.66|4520.66|4522.72|4522.72|4520.66|4520.66|0
1606751350000|2020-11-30 15:49:10|4520.17|4520.17|4518.71|4518.71|4520.17|4520.17|4518.64|4518.64|0
1606751360000|2020-11-30 15:49:20|4519.15|4519.15|4516.16|4516.16|4519.15|4519.15|4516.16|4516.16|0
1606751370000|2020-11-30 15:49:30|4515.94|4515.94|4517.91|4517.91|4517.91|4517.91|4515.83|4515.83|0
1606751380000|2020-11-30 15:49:40|4518.13|4518.13|4517.56|4517.56|4518.37|4518.37|4517.56|4517.56|0
1606751390000|2020-11-30 15:49:50|4517.35|4517.35|4516.57|4516.57|4517.35|4517.35|4516.57|4516.57|0
1606751400000|2020-11-30 15:50:00|4516.54|4516.54|4516.06|4516.06|4516.54|4516.54|4515.66|4515.66|0
1606751410000|2020-11-30 15:50:10|4516.35|4516.35|4519.88|4519.88|4519.88|4519.88|4516.35|4516.35|0
1606751420000|2020-11-30 15:50:20|4520.36|4520.36|4522.09|4522.09|4522.09|4522.09|4520.27|4520.27|0
1606751430000|2020-11-30 15:50:30|4521.6|4521.6|4521.31|4521.31|4521.6|4521.6|4521.02|4521.02|0
1606751440000|2020-11-30 15:50:40|4520.43|4520.43|4521.57|4521.57|4521.57|4521.57|4520.14|4520.14|0
1606751450000|2020-11-30 15:50:50|4522.69|4522.69|4523.86|4523.86|4523.86|4523.86|4522.69|4522.69|0
1606751460000|2020-11-30 15:51:00|4524.08|4524.08|4527.52|4527.52|4527.78|4527.78|4524.08|4524.08|0
1606751470000|2020-11-30 15:51:10|4527.3|4527.3|4528.65|4528.65|4529.8|4529.8|4527.3|4527.3|0
1606751480000|2020-11-30 15:51:20|4528.43|4528.43|4526.36|4526.36|4528.43|4528.43|4526.36|4526.36|0
1606751490000|2020-11-30 15:51:30|4527.26|4527.26|4528.07|4528.07|4528.07|4528.07|4527.26|4527.26|0
1606751500000|2020-11-30 15:51:40|4528.36|4528.36|4529.07|4529.07|4529.38|4529.38|4528.36|4528.36|0
1606751510000|2020-11-30 15:51:50|4528.59|4528.59|4527.35|4527.35|4528.59|4528.59|4527.05|4527.05|0
1606751520000|2020-11-30 15:52:00|4526.69|4526.69|4524.35|4524.35|4526.69|4526.69|4524.35|4524.35|0
1606751530000|2020-11-30 15:52:10|4523.91|4523.91|4522.39|4522.39|4523.91|4523.91|4522|4522|0
1606751540000|2020-11-30 15:52:20|4522.68|4522.68|4522.15|4522.15|4522.68|4522.68|4521.88|4521.88|0
1606751550000|2020-11-30 15:52:30|4522.26|4522.26|4522.39|4522.39|4522.61|4522.61|4522.15|4522.15|0
1606751560000|2020-11-30 15:52:40|4522.37|4522.37|4522.29|4522.29|4522.88|4522.88|4521.91|4521.91|0
1606751570000|2020-11-30 15:52:50|4522.53|4522.53|4522.41|4522.41|4522.56|4522.56|4521.87|4521.87|0
1606751580000|2020-11-30 15:53:00|4522.63|4522.63|4523.31|4523.31|4523.6|4523.6|4522.63|4522.63|0
1606751590000|2020-11-30 15:53:10|4522.82|4522.82|4521.17|4521.17|4522.82|4522.82|4521.17|4521.17|0
1606751600000|2020-11-30 15:53:20|4520.95|4520.95|4520.49|4520.49|4520.95|4520.95|4520.49|4520.49|0
1606751610000|2020-11-30 15:53:30|4520.51|4520.51|4521.32|4521.32|4521.32|4521.32|4520.49|4520.49|0
1606751620000|2020-11-30 15:53:40|4520.73|4520.73|4520.03|4520.03|4520.73|4520.73|4520.03|4520.03|0
1606751630000|2020-11-30 15:53:50|4520.27|4520.27|4520.82|4520.82|4520.82|4520.82|4520.27|4520.27|0
1606751640000|2020-11-30 15:54:00|4519.53|4519.53|4519.09|4519.09|4519.53|4519.53|4518.22|4518.22|0
1606751650000|2020-11-30 15:54:10|4519.34|4519.34|4520.09|4520.09|4520.09|4520.09|4519.34|4519.34|0
1606751660000|2020-11-30 15:54:20|4519.87|4519.87|4519.51|4519.51|4519.87|4519.87|4519.29|4519.29|0
1606751680000|2020-11-30 15:54:40|4519.26|4519.26|4519.56|4519.56|4519.56|4519.56|4518.97|4518.97|0
1606751690000|2020-11-30 15:54:50|4519.31|4519.31|4516.56|4516.56|4519.31|4519.31|4516.56|4516.56|0
1606751700000|2020-11-30 15:55:00|4516.55|4516.55|4515.82|4515.82|4517.81|4517.81|4515.82|4515.82|0
1606751710000|2020-11-30 15:55:10|4515.83|4515.83|4516.45|4516.45|4516.45|4516.45|4515.83|4515.83|0
1606751720000|2020-11-30 15:55:20|4516.23|4516.23|4516.23|4516.23|4516.23|4516.23|4515.72|4515.72|0
1606751730000|2020-11-30 15:55:30|4516.48|4516.48|4516.93|4516.93|4517.82|4517.82|4516.48|4516.48|0
1606751740000|2020-11-30 15:55:40|4517.51|4517.51|4517.73|4517.73|4517.73|4517.73|4517.51|4517.51|0
1606751750000|2020-11-30 15:55:50|4517.51|4517.51|4517.51|4517.51|4517.51|4517.51|4517.51|4517.51|0
1606751760000|2020-11-30 15:56:00|4517.98|4517.98|4519.87|4519.87|4519.87|4519.87|4517.98|4517.98|0
1606751770000|2020-11-30 15:56:10|4519.62|4519.62|4517.75|4517.75|4519.62|4519.62|4517.75|4517.75|0
1606751780000|2020-11-30 15:56:20|4517.05|4517.05|4515.49|4515.49|4517.05|4517.05|4515.49|4515.49|0
1606751790000|2020-11-30 15:56:30|4515.78|4515.78|4515.19|4515.19|4515.78|4515.78|4514.68|4514.68|0
1606751800000|2020-11-30 15:56:40|4514.47|4514.47|4514.76|4514.76|4514.76|4514.76|4514.47|4514.47|0
1606751810000|2020-11-30 15:56:50|4515|4515|4514.71|4514.71|4515.24|4515.24|4514.71|4514.71|0
1606751820000|2020-11-30 15:57:00|4514.47|4514.47|4517.78|4517.78|4517.78|4517.78|4514.47|4514.47|0
1606751830000|2020-11-30 15:57:10|4517.49|4517.49|4518.38|4518.38|4518.88|4518.88|4517.49|4517.49|0
1606751840000|2020-11-30 15:57:20|4517.79|4517.79|4518.89|4518.89|4518.89|4518.89|4517.79|4517.79|0
1606751850000|2020-11-30 15:57:30|4518.41|4518.41|4513.49|4513.49|4518.41|4518.41|4513.49|4513.49|0
1606751860000|2020-11-30 15:57:40|4512.76|4512.76|4509.14|4509.14|4512.76|4512.76|4508.84|4508.84|0
1606751870000|2020-11-30 15:57:50|4508.65|4508.65|4508.12|4508.12|4508.65|4508.65|4508.12|4508.12|0
1606751880000|2020-11-30 15:58:00|4507.83|4507.83|4510.36|4510.36|4510.36|4510.36|4507.83|4507.83|0
1606751890000|2020-11-30 15:58:10|4511.33|4511.33|4513.54|4513.54|4513.77|4513.77|4511.33|4511.33|0
1606751900000|2020-11-30 15:58:20|4514.08|4514.08|4515.54|4515.54|4515.78|4515.78|4514.08|4514.08|0
1606751910000|2020-11-30 15:58:30|4515.76|4515.76|4516.43|4516.43|4516.43|4516.43|4515.28|4515.28|0
1606751920000|2020-11-30 15:58:40|4516.21|4516.21|4516.5|4516.5|4516.5|4516.5|4515.43|4515.43|0
1606751930000|2020-11-30 15:58:50|4516.74|4516.74|4516.26|4516.26|4516.74|4516.74|4516.26|4516.26|0
1606751940000|2020-11-30 15:59:00|4516.48|4516.48|4517.5|4517.5|4517.79|4517.79|4516.48|4516.48|0
1606751950000|2020-11-30 15:59:10|4517.74|4517.74|4515.87|4515.87|4518.86|4518.86|4515.87|4515.87|0
1606751960000|2020-11-30 15:59:20|4515.21|4515.21|4513.89|4513.89|4515.21|4515.21|4513.31|4513.31|0
1606751970000|2020-11-30 15:59:30|4513.65|4513.65|4509.4|4509.4|4513.65|4513.65|4509.4|4509.4|0
1606751980000|2020-11-30 15:59:40|4509.61|4509.61|4509.11|4509.11|4510.32|4510.32|4509.11|4509.11|0
1606751990000|2020-11-30 15:59:50|4508.52|4508.52|4507.4|4507.4|4508.52|4508.52|4506.48|4506.48|0
1606752000000|2020-11-30 16:00:00|4507.64|4507.64|4507.99|4507.99|4508.77|4508.77|4507.64|4507.64|0
1606752010000|2020-11-30 16:00:10|4507.69|4507.69|4509.01|4509.01|4509.01|4509.01|4507.69|4507.69|0
1606752020000|2020-11-30 16:00:20|4509.55|4509.55|4508.52|4508.52|4510.64|4510.64|4508.52|4508.52|0
1606752030000|2020-11-30 16:00:30|4508.53|4508.53|4507.93|4507.93|4508.53|4508.53|4506.19|4506.19|0
1606752040000|2020-11-30 16:00:40|4508.17|4508.17|4506.51|4506.51|4508.39|4508.39|4506.49|4506.49|0
1606752050000|2020-11-30 16:00:50|4506.29|4506.29|4500.25|4500.25|4506.29|4506.29|4499.11|4499.11|0
1606752060000|2020-11-30 16:01:00|4499.74|4499.74|4498.35|4498.35|4499.94|4499.94|4497.09|4497.09|0
1606752070000|2020-11-30 16:01:10|4497.87|4497.87|4496.93|4496.93|4498.99|4498.99|4496.05|4496.05|0
1606752080000|2020-11-30 16:01:20|4497.47|4497.47|4499.98|4499.98|4499.98|4499.98|4497.47|4497.47|0
1606752090000|2020-11-30 16:01:30|4499.45|4499.45|4500.81|4500.81|4500.81|4500.81|4499.23|4499.23|0
1606752100000|2020-11-30 16:01:40|4500.6|4500.6|4496.26|4496.26|4500.6|4500.6|4496.26|4496.26|0
1606752110000|2020-11-30 16:01:50|4495.83|4495.83|4497.77|4497.77|4497.77|4497.77|4495.83|4495.83|0
1606752120000|2020-11-30 16:02:00|4497.55|4497.55|4495.41|4495.41|4497.8|4497.8|4495.41|4495.41|0
1606752130000|2020-11-30 16:02:10|4494.53|4494.53|4494.23|4494.23|4494.53|4494.53|4493.8|4493.8|0
1606752140000|2020-11-30 16:02:20|4493.94|4493.94|4498.94|4498.94|4498.94|4498.94|4492.72|4492.72|0
1606752150000|2020-11-30 16:02:30|4498.36|4498.36|4502.18|4502.18|4502.18|4502.18|4498.36|4498.36|0
1606752160000|2020-11-30 16:02:40|4502.77|4502.77|4501.52|4501.52|4502.77|4502.77|4501.52|4501.52|0
1606752170000|2020-11-30 16:02:50|4502.11|4502.11|4505|4505|4505|4505|4502.11|4502.11|0
1606752180000|2020-11-30 16:03:00|4504.76|4504.76|4503.98|4503.98|4504.76|4504.76|4503.98|4503.98|0
1606752190000|2020-11-30 16:03:10|4503.54|4503.54|4505.64|4505.64|4505.64|4505.64|4503.03|4503.03|0
1606752200000|2020-11-30 16:03:20|4504.96|4504.96|4504.76|4504.76|4504.96|4504.96|4503.54|4503.54|0
1606752210000|2020-11-30 16:03:30|4504.32|4504.32|4504.13|4504.13|4504.32|4504.32|4503.84|4503.84|0
1606752220000|2020-11-30 16:03:40|4504.42|4504.42|4505.56|4505.56|4505.81|4505.81|4504.42|4504.42|0
1606752230000|2020-11-30 16:03:50|4504.69|4504.69|4504.1|4504.1|4505.42|4505.42|4504.1|4504.1|0
1606752240000|2020-11-30 16:04:00|4505.13|4505.13|4506.93|4506.93|4506.95|4506.95|4505.13|4505.13|0
1606752250000|2020-11-30 16:04:10|4507.15|4507.15|4508.16|4508.16|4508.16|4508.16|4507.15|4507.15|0
1606752260000|2020-11-30 16:04:20|4506.99|4506.99|4506.31|4506.31|4506.99|4506.99|4506.26|4506.26|0
1606752270000|2020-11-30 16:04:30|4506.07|4506.07|4506.95|4506.95|4506.95|4506.95|4504.54|4504.54|0
1606752280000|2020-11-30 16:04:40|4507.53|4507.53|4506.62|4506.62|4507.53|4507.53|4506.62|4506.62|0
1606752290000|2020-11-30 16:04:50|4506.18|4506.18|4506.63|4506.63|4506.63|4506.63|4505.87|4505.87|0
1606752300000|2020-11-30 16:05:00|4506.87|4506.87|4508.91|4508.91|4510.33|4510.33|4506.87|4506.87|0
1606752310000|2020-11-30 16:05:10|4508.67|4508.67|4508.28|4508.28|4508.67|4508.67|4508.01|4508.01|0
1606752320000|2020-11-30 16:05:20|4507.98|4507.98|4506.95|4506.95|4507.98|4507.98|4506.17|4506.17|0
1606752330000|2020-11-30 16:05:30|4507.48|4507.48|4508.69|4508.69|4508.73|4508.73|4507.48|4507.48|0
1606752350000|2020-11-30 16:05:50|4508.39|4508.39|4508.98|4508.98|4508.98|4508.98|4508.39|4508.39|0
1606752360000|2020-11-30 16:06:00|4509.46|4509.46|4508.66|4508.66|4509.68|4509.68|4508.66|4508.66|0
1606752370000|2020-11-30 16:06:10|4509.39|4509.39|4509.65|4509.65|4509.88|4509.88|4509.39|4509.39|0
1606752380000|2020-11-30 16:06:20|4509.66|4509.66|4508.41|4508.41|4509.69|4509.69|4508.41|4508.41|0
1606752390000|2020-11-30 16:06:30|4509.18|4509.18|4509.4|4509.4|4509.4|4509.4|4509.18|4509.18|0
1606752400000|2020-11-30 16:06:40|4509.99|4509.99|4509.53|4509.53|4510.21|4510.21|4509.53|4509.53|0
1606752410000|2020-11-30 16:06:50|4509.31|4509.31|4510.33|4510.33|4510.33|4510.33|4509.31|4509.31|0
1606752420000|2020-11-30 16:07:00|4510.57|4510.57|4510.57|4510.57|4511.4|4511.4|4510.57|4510.57|0
1606752430000|2020-11-30 16:07:10|4510.33|4510.33|4511.09|4511.09|4511.09|4511.09|4510.33|4510.33|0
1606752440000|2020-11-30 16:07:20|4511.67|4511.67|4514.31|4514.31|4514.82|4514.82|4511.67|4511.67|0
1606752450000|2020-11-30 16:07:30|4514.55|4514.55|4512.36|4512.36|4514.55|4514.55|4512.07|4512.07|0
1606752460000|2020-11-30 16:07:40|4512.34|4512.34|4512.1|4512.1|4512.34|4512.34|4512.1|4512.1|0
1606752470000|2020-11-30 16:07:50|4512.08|4512.08|4511.31|4511.31|4512.08|4512.08|4511.31|4511.31|0
1606752480000|2020-11-30 16:08:00|4511.02|4511.02|4511.53|4511.53|4511.53|4511.53|4510.72|4510.72|0
1606752490000|2020-11-30 16:08:10|4511.75|4511.75|4511.33|4511.33|4512.04|4512.04|4511.33|4511.33|0
1606752500000|2020-11-30 16:08:20|4511.55|4511.55|4510.14|4510.14|4511.77|4511.77|4510.14|4510.14|0
1606752510000|2020-11-30 16:08:30|4509.26|4509.26|4508.73|4508.73|4509.26|4509.26|4508.09|4508.09|0
1606752520000|2020-11-30 16:08:40|4509.02|4509.02|4509.7|4509.7|4509.7|4509.7|4508.73|4508.73|0
1606752530000|2020-11-30 16:08:50|4509.94|4509.94|4510.77|4510.77|4511.01|4511.01|4509.94|4509.94|0
1606752540000|2020-11-30 16:09:00|4510.78|4510.78|4509.5|4509.5|4510.92|4510.92|4508.9|4508.9|0
1606752550000|2020-11-30 16:09:10|4509.72|4509.72|4510.01|4510.01|4510.01|4510.01|4509.43|4509.43|0
1606752560000|2020-11-30 16:09:20|4510.5|4510.5|4510.09|4510.09|4510.79|4510.79|4510.09|4510.09|0
1606752570000|2020-11-30 16:09:30|4510.38|4510.38|4509.48|4509.48|4510.38|4510.38|4509.48|4509.48|0
1606752580000|2020-11-30 16:09:40|4509.24|4509.24|4509.08|4509.08|4509.24|4509.24|4509.02|4509.02|0
1606752590000|2020-11-30 16:09:50|4509.32|4509.32|4510.38|4510.38|4510.62|4510.62|4509.32|4509.32|0
1606752600000|2020-11-30 16:10:00|4509.92|4509.92|4509.66|4509.66|4509.92|4509.92|4509.62|4509.62|0
1606752610000|2020-11-30 16:10:10|4509.9|4509.9|4509.9|4509.9|4509.9|4509.9|4509.9|4509.9|0
1606752620000|2020-11-30 16:10:20|4509.61|4509.61|4510.69|4510.69|4510.69|4510.69|4509.61|4509.61|0
1606752630000|2020-11-30 16:10:30|4511.44|4511.44|4512.66|4512.66|4513.78|4513.78|4511.44|4511.44|0
1606752640000|2020-11-30 16:10:40|4512.67|4512.67|4512.1|4512.1|4512.71|4512.71|4512.08|4512.08|0
1606752650000|2020-11-30 16:10:50|4511.85|4511.85|4511.67|4511.67|4511.89|4511.89|4511.67|4511.67|0
1606752660000|2020-11-30 16:11:00|4511.96|4511.96|4513.11|4513.11|4513.11|4513.11|4511.96|4511.96|0
1606752670000|2020-11-30 16:11:10|4513.57|4513.57|4512.34|4512.34|4513.57|4513.57|4512.34|4512.34|0
1606752680000|2020-11-30 16:11:20|4512.56|4512.56|4513.04|4513.04|4513.04|4513.04|4512.56|4512.56|0
1606752690000|2020-11-30 16:11:30|4513.63|4513.63|4513.63|4513.63|4513.63|4513.63|4513.63|4513.63|0
1606752700000|2020-11-30 16:11:40|4513.92|4513.92|4514.62|4514.62|4514.62|4514.62|4513.92|4513.92|0
1606752710000|2020-11-30 16:11:50|4514.84|4514.84|4515.13|4515.13|4515.42|4515.42|4514.84|4514.84|0
1606752720000|2020-11-30 16:12:00|4514.91|4514.91|4515.79|4515.79|4515.79|4515.79|4514.62|4514.62|0
1606752730000|2020-11-30 16:12:10|4515.83|4515.83|4515.26|4515.26|4515.83|4515.83|4515.25|4515.25|0
1606752740000|2020-11-30 16:12:20|4514.97|4514.97|4515.03|4515.03|4515.33|4515.33|4514.74|4514.74|0
1606752750000|2020-11-30 16:12:30|4515.04|4515.04|4515.36|4515.36|4515.63|4515.63|4515.04|4515.04|0
1606752760000|2020-11-30 16:12:40|4515.07|4515.07|4515.07|4515.07|4515.07|4515.07|4515.07|4515.07|0
1606752770000|2020-11-30 16:12:50|4514.77|4514.77|4513.97|4513.97|4514.77|4514.77|4513.97|4513.97|0
1606752780000|2020-11-30 16:13:00|4514.26|4514.26|4515.02|4515.02|4515.02|4515.02|4514.26|4514.26|0
1606752790000|2020-11-30 16:13:10|4514.99|4514.99|4515.58|4515.58|4515.58|4515.58|4514.99|4514.99|0
1606752800000|2020-11-30 16:13:20|4515.87|4515.87|4516.04|4516.04|4516.04|4516.04|4515.34|4515.34|0
1606752810000|2020-11-30 16:13:30|4516.06|4516.06|4516.49|4516.49|4516.49|4516.49|4515.46|4515.46|0
1606752820000|2020-11-30 16:13:40|4516.71|4516.71|4517.45|4517.45|4517.45|4517.45|4516.7|4516.7|0
1606752830000|2020-11-30 16:13:50|4517.16|4517.16|4516.87|4516.87|4517.27|4517.27|4516.87|4516.87|0
1606752840000|2020-11-30 16:14:00|4516.57|4516.57|4515.43|4515.43|4516.77|4516.77|4515.43|4515.43|0
1606752850000|2020-11-30 16:14:10|4515.65|4515.65|4515.02|4515.02|4515.65|4515.65|4514.72|4514.72|0
1606752860000|2020-11-30 16:14:20|4515.1|4515.1|4514.59|4514.59|4515.1|4515.1|4514.59|4514.59|0
1606752870000|2020-11-30 16:14:30|4514.8|4514.8|4516.83|4516.83|4516.83|4516.83|4514.8|4514.8|0
1606752880000|2020-11-30 16:14:40|4517.41|4517.41|4518.23|4518.23|4519.34|4519.34|4517.41|4517.41|0
1606752890000|2020-11-30 16:14:50|4517.99|4517.99|4515.51|4515.51|4517.99|4517.99|4515.51|4515.51|0
1606752900000|2020-11-30 16:15:00|4515.07|4515.07|4511.2|4511.2|4515.07|4515.07|4511.2|4511.2|0
1606752910000|2020-11-30 16:15:10|4510.98|4510.98|4509.61|4509.61|4510.98|4510.98|4509.61|4509.61|0
1606752920000|2020-11-30 16:15:20|4510.26|4510.26|4510.73|4510.73|4510.73|4510.73|4509.73|4509.73|0
1606752930000|2020-11-30 16:15:30|4510.51|4510.51|4508.44|4508.44|4510.51|4510.51|4508.44|4508.44|0
1606752940000|2020-11-30 16:15:40|4508.47|4508.47|4508.44|4508.44|4508.47|4508.47|4508.44|4508.44|0
1606752950000|2020-11-30 16:15:50|4508.15|4508.15|4509.14|4509.14|4509.73|4509.73|4507.73|4507.73|0
1606752960000|2020-11-30 16:16:00|4508.92|4508.92|4505.99|4505.99|4508.92|4508.92|4505.96|4505.96|0
1606752970000|2020-11-30 16:16:10|4506.21|4506.21|4506.66|4506.66|4506.67|4506.67|4506.21|4506.21|0
1606752980000|2020-11-30 16:16:20|4505.49|4505.49|4503.27|4503.27|4505.49|4505.49|4503.27|4503.27|0
1606752990000|2020-11-30 16:16:30|4502.62|4502.62|4501.71|4501.71|4502.62|4502.62|4501.71|4501.71|0
1606753000000|2020-11-30 16:16:40|4501.22|4501.22|4501.22|4501.22|4501.22|4501.22|4501.22|4501.22|0
1606753010000|2020-11-30 16:16:50|4500.93|4500.93|4501.47|4501.47|4502.29|4502.29|4500.93|4500.93|0
1606753020000|2020-11-30 16:17:00|4501.17|4501.17|4500.83|4500.83|4501.85|4501.85|4500.49|4500.49|0
1606753030000|2020-11-30 16:17:10|4500.54|4500.54|4499.78|4499.78|4500.54|4500.54|4499.74|4499.74|0
1606753040000|2020-11-30 16:17:20|4499.82|4499.82|4500.19|4500.19|4500.7|4500.7|4499.82|4499.82|0
1606753050000|2020-11-30 16:17:30|4500.48|4500.48|4499.34|4499.34|4500.48|4500.48|4499.34|4499.34|0
1606753060000|2020-11-30 16:17:40|4499.36|4499.36|4499.62|4499.62|4499.62|4499.62|4499.19|4499.19|0
1606753070000|2020-11-30 16:17:50|4499.4|4499.4|4499.97|4499.97|4499.97|4499.97|4499.16|4499.16|0
1606753080000|2020-11-30 16:18:00|4498.65|4498.65|4497.66|4497.66|4498.65|4498.65|4497.36|4497.36|0
1606753090000|2020-11-30 16:18:10|4497.41|4497.41|4497.43|4497.43|4497.72|4497.72|4497.41|4497.41|0
1606753100000|2020-11-30 16:18:20|4497.19|4497.19|4496.66|4496.66|4497.43|4497.43|4496.66|4496.66|0
1606753110000|2020-11-30 16:18:30|4496.42|4496.42|4496.42|4496.42|4496.42|4496.42|4496.42|4496.42|0
1606753120000|2020-11-30 16:18:40|4496.18|4496.18|4494.49|4494.49|4496.18|4496.18|4494.48|4494.48|0
1606753130000|2020-11-30 16:18:50|4494.19|4494.19|4493.43|4493.43|4494.19|4494.19|4492.89|4492.89|0
1606753140000|2020-11-30 16:19:00|4493.18|4493.18|4493.2|4493.2|4493.43|4493.43|4493.18|4493.18|0
1606753150000|2020-11-30 16:19:10|4492.96|4492.96|4493.18|4493.18|4493.2|4493.2|4492.45|4492.45|0
1606753160000|2020-11-30 16:19:20|4492.96|4492.96|4492.62|4492.62|4492.96|4492.96|4492.4|4492.4|0
1606753170000|2020-11-30 16:19:30|4492.92|4492.92|4489.59|4489.59|4493.16|4493.16|4489.59|4489.59|0
1606753180000|2020-11-30 16:19:40|4489.6|4489.6|4488.17|4488.17|4489.6|4489.6|4488.17|4488.17|0
1606753190000|2020-11-30 16:19:50|4488.39|4488.39|4486.57|4486.57|4488.39|4488.39|4486.57|4486.57|0
1606753200000|2020-11-30 16:20:00|4487.16|4487.16|4485.1|4485.1|4487.18|4487.18|4485.1|4485.1|0
1606753210000|2020-11-30 16:20:10|4484.81|4484.81|4485.62|4485.62|4485.62|4485.62|4484.35|4484.35|0
1606753220000|2020-11-30 16:20:20|4485.32|4485.32|4483.28|4483.28|4485.62|4485.62|4483.06|4483.06|0
1606753230000|2020-11-30 16:20:30|4483.06|4483.06|4485.66|4485.66|4485.66|4485.66|4483.06|4483.06|0
1606753240000|2020-11-30 16:20:40|4485.41|4485.41|4487.04|4487.04|4487.97|4487.97|4485.12|4485.12|0
1606753250000|2020-11-30 16:20:50|4485.75|4485.75|4487.04|4487.04|4487.04|4487.04|4485.53|4485.53|0
1606753260000|2020-11-30 16:21:00|4486.82|4486.82|4486.59|4486.59|4487.07|4487.07|4486.15|4486.15|0
1606753270000|2020-11-30 16:21:10|4486.34|4486.34|4482.45|4482.45|4486.34|4486.34|4482.45|4482.45|0
1606753280000|2020-11-30 16:21:20|4481.96|4481.96|4481.46|4481.46|4481.96|4481.96|4480.84|4480.84|0
1606753290000|2020-11-30 16:21:30|4481.95|4481.95|4483.57|4483.57|4483.57|4483.57|4481.38|4481.38|0
1606753300000|2020-11-30 16:21:40|4483.35|4483.35|4484.88|4484.88|4485.17|4485.17|4483.35|4483.35|0
1606753310000|2020-11-30 16:21:50|4484.17|4484.17|4484.18|4484.18|4484.47|4484.47|4483.88|4483.88|0
1606753320000|2020-11-30 16:22:00|4483.69|4483.69|4484.1|4484.1|4484.1|4484.1|4483.4|4483.4|0
1606753330000|2020-11-30 16:22:10|4483.62|4483.62|4481.88|4481.88|4483.62|4483.62|4480.21|4480.21|0
1606753340000|2020-11-30 16:22:20|4482.17|4482.17|4481.12|4481.12|4482.17|4482.17|4481.12|4481.12|0
1606753350000|2020-11-30 16:22:30|4480.88|4480.88|4480.78|4480.78|4481.76|4481.76|4480.34|4480.34|0
1606753360000|2020-11-30 16:22:40|4480.79|4480.79|4480.78|4480.78|4481.48|4481.48|4480.78|4480.78|0
1606753370000|2020-11-30 16:22:50|4481.78|4481.78|4486.43|4486.43|4487.55|4487.55|4481.78|4481.78|0
1606753380000|2020-11-30 16:23:00|4485.94|4485.94|4487.04|4487.04|4487.04|4487.04|4485.94|4485.94|0
1606753390000|2020-11-30 16:23:10|4487.33|4487.33|4488.25|4488.25|4488.28|4488.28|4487.33|4487.33|0
1606753400000|2020-11-30 16:23:20|4488.22|4488.22|4488.04|4488.04|4489.19|4489.19|4488.04|4488.04|0
1606753410000|2020-11-30 16:23:30|4487.8|4487.8|4487.07|4487.07|4487.8|4487.8|4487.07|4487.07|0
1606753420000|2020-11-30 16:23:40|4486.85|4486.85|4485.83|4485.83|4486.85|4486.85|4485.35|4485.35|0
1606753430000|2020-11-30 16:23:50|4485.54|4485.54|4484.76|4484.76|4485.54|4485.54|4484.76|4484.76|0
1606753440000|2020-11-30 16:24:00|4484.54|4484.54|4485.27|4485.27|4485.27|4485.27|4484.25|4484.25|0
1606753450000|2020-11-30 16:24:10|4485.3|4485.3|4486.42|4486.42|4486.42|4486.42|4485.3|4485.3|0
1606753460000|2020-11-30 16:24:20|4486.71|4486.71|4486.47|4486.47|4486.71|4486.71|4485.79|4485.79|0
1606753470000|2020-11-30 16:24:30|4486.03|4486.03|4482.29|4482.29|4486.03|4486.03|4481.56|4481.56|0
1606753480000|2020-11-30 16:24:40|4481.85|4481.85|4480.53|4480.53|4481.85|4481.85|4480.53|4480.53|0
1606753490000|2020-11-30 16:24:50|4479.11|4479.11|4480.44|4480.44|4480.44|4480.44|4479.11|4479.11|0
1606753500000|2020-11-30 16:25:00|4480.23|4480.23|4476.7|4476.7|4480.23|4480.23|4476.45|4476.45|0
1606753510000|2020-11-30 16:25:10|4476.45|4476.45|4478.69|4478.69|4478.69|4478.69|4475.87|4475.87|0
1606753520000|2020-11-30 16:25:20|4478.4|4478.4|4477.12|4477.12|4478.41|4478.41|4477.12|4477.12|0
1606753530000|2020-11-30 16:25:30|4476.4|4476.4|4474.99|4474.99|4476.4|4476.4|4474.45|4474.45|0
1606753540000|2020-11-30 16:25:40|4474.69|4474.69|4479.63|4479.63|4480.36|4480.36|4474.69|4474.69|0
1606753550000|2020-11-30 16:25:50|4478.9|4478.9|4477.71|4477.71|4478.9|4478.9|4477.54|4477.54|0
1606753560000|2020-11-30 16:26:00|4477.49|4477.49|4476.36|4476.36|4477.71|4477.71|4476.34|4476.34|0
1606753570000|2020-11-30 16:26:10|4475.34|4475.34|4474.66|4474.66|4476|4476|4474.66|4474.66|0
1606753580000|2020-11-30 16:26:20|4473.47|4473.47|4473.92|4473.92|4474.94|4474.94|4472.96|4472.96|0
1606753590000|2020-11-30 16:26:30|4473.7|4473.7|4472.42|4472.42|4473.7|4473.7|4472.29|4472.29|0
1606753600000|2020-11-30 16:26:40|4472.2|4472.2|4473.45|4473.45|4473.45|4473.45|4471.98|4471.98|0
1606753610000|2020-11-30 16:26:50|4472.86|4472.86|4470.96|4470.96|4472.86|4472.86|4470.96|4470.96|0
1606753620000|2020-11-30 16:27:00|4471.4|4471.4|4469.67|4469.67|4471.69|4471.69|4469.45|4469.45|0
1606753630000|2020-11-30 16:27:10|4469.89|4469.89|4468.21|4468.21|4469.89|4469.89|4467.77|4467.77|0
1606753640000|2020-11-30 16:27:20|4468.45|4468.45|4466.5|4466.5|4468.48|4468.48|4466.5|4466.5|0
1606753650000|2020-11-30 16:27:30|4466.72|4466.72|4469.18|4469.18|4469.22|4469.22|4466.72|4466.72|0
1606753660000|2020-11-30 16:27:40|4469.62|4469.62|4467.68|4467.68|4469.62|4469.62|4467.68|4467.68|0
1606753670000|2020-11-30 16:27:50|4467.24|4467.24|4468.58|4468.58|4469.41|4469.41|4467.24|4467.24|0
1606753680000|2020-11-30 16:28:00|4468.82|4468.82|4466.95|4466.95|4469.21|4469.21|4465.85|4465.85|0
1606753690000|2020-11-30 16:28:10|4466.51|4466.51|4464.76|4464.76|4467.43|4467.43|4464.46|4464.46|0
1606753700000|2020-11-30 16:28:20|4464.98|4464.98|4463.13|4463.13|4466.1|4466.1|4462.76|4462.76|0
1606753710000|2020-11-30 16:28:30|4463.56|4463.56|4462.65|4462.65|4463.56|4463.56|4460.38|4460.38|0
1606753720000|2020-11-30 16:28:40|4462.06|4462.06|4466.52|4466.52|4466.52|4466.52|4462.06|4462.06|0
1606753730000|2020-11-30 16:28:50|4466.08|4466.08|4465.07|4465.07|4466.08|4466.08|4464.55|4464.55|0
1606753740000|2020-11-30 16:29:00|4465.36|4465.36|4462.03|4462.03|4465.36|4465.36|4462.03|4462.03|0
1606753750000|2020-11-30 16:29:10|4461.81|4461.81|4459.59|4459.59|4462.4|4462.4|4459.06|4459.06|0
1606753760000|2020-11-30 16:29:20|4459.84|4459.84|4460.32|4460.32|4460.41|4460.41|4458.16|4458.16|0
1606753770000|2020-11-30 16:29:30|4459.35|4459.35|4456.9|4456.9|4459.84|4459.84|4456.46|4456.46|0
1606753780000|2020-11-30 16:29:40|4457.14|4457.14|4457.08|4457.08|4457.97|4457.97|4456.46|4456.46|0
1606753790000|2020-11-30 16:29:50|4457.81|4457.81|4456.71|4456.71|4458.68|4458.68|4455.74|4455.74|0
1606810500000|2020-12-01 08:15:00|4423.63|4423.63|4417.91|4417.91|4423.63|4423.63|4417.91|4417.91|0
1606810510000|2020-12-01 08:15:10|4417.26|4417.26|4416.23|4416.23|4417.98|4417.98|4416.23|4416.23|0
1606810520000|2020-12-01 08:15:20|4415.94|4415.94|4415.04|4415.04|4416.89|4416.89|4414.19|4414.19|0
1606810530000|2020-12-01 08:15:30|4415.26|4415.26|4425.48|4425.48|4425.48|4425.48|4415.26|4415.26|0
1606810540000|2020-12-01 08:15:40|4425.96|4425.96|4427.77|4427.77|4427.77|4427.77|4423.43|4423.43|0
1606810550000|2020-12-01 08:15:50|4427.18|4427.18|4425.04|4425.04|4427.51|4427.51|4423.65|4423.65|0
1606810560000|2020-12-01 08:16:00|4426.01|4426.01|4424.61|4424.61|4426.01|4426.01|4423.73|4423.73|0
1606810570000|2020-12-01 08:16:10|4423.88|4423.88|4432.13|4432.13|4432.13|4432.13|4423.88|4423.88|0
1606810580000|2020-12-01 08:16:20|4431.83|4431.83|4440.49|4440.49|4441.76|4441.76|4431.83|4431.83|0
1606810590000|2020-12-01 08:16:30|4440.56|4440.56|4440.07|4440.07|4442.94|4442.94|4439.63|4439.63|0
1606810600000|2020-12-01 08:16:40|4440.56|4440.56|4437.1|4437.1|4440.56|4440.56|4436.15|4436.15|0
1606810610000|2020-12-01 08:16:50|4437.98|4437.98|4439.15|4439.15|4439.15|4439.15|4437.98|4437.98|0
1606810620000|2020-12-01 08:17:00|4440.56|4440.56|4442.6|4442.6|4443.08|4443.08|4440.56|4440.56|0
1606810630000|2020-12-01 08:17:10|4443.19|4443.19|4443.15|4443.15|4445.22|4445.22|4443.11|4443.11|0
1606810640000|2020-12-01 08:17:20|4442.85|4442.85|4442.07|4442.07|4442.85|4442.85|4442.07|4442.07|0
1606810650000|2020-12-01 08:17:30|4442.88|4442.88|4446.46|4446.46|4446.46|4446.46|4442.88|4442.88|0
1606810660000|2020-12-01 08:17:40|4447.34|4447.34|4449.46|4449.46|4449.46|4449.46|4447.34|4447.34|0
1606810670000|2020-12-01 08:17:50|4448.58|4448.58|4451.2|4451.2|4452.71|4452.71|4447.7|4447.7|0
1606810680000|2020-12-01 08:18:00|4451.31|4451.31|4449.13|4449.13|4451.64|4451.64|4448.84|4448.84|0
1606810690000|2020-12-01 08:18:10|4449.42|4449.42|4446.62|4446.62|4449.42|4449.42|4446.62|4446.62|0
1606810700000|2020-12-01 08:18:20|4446.33|4446.33|4448.74|4448.74|4448.74|4448.74|4445.89|4445.89|0
1606810710000|2020-12-01 08:18:30|4448.16|4448.16|4445.52|4445.52|4448.38|4448.38|4445.52|4445.52|0
1606810720000|2020-12-01 08:18:40|4443.61|4443.61|4445.44|4445.44|4445.87|4445.87|4443.31|4443.31|0
1606810730000|2020-12-01 08:18:50|4445|4445|4444.41|4444.41|4445|4445|4444.41|4444.41|0
1606810740000|2020-12-01 08:19:00|4445|4445|4450.91|4450.91|4450.91|4450.91|4445|4445|0
1606810750000|2020-12-01 08:19:10|4451.37|4451.37|4450.2|4450.2|4451.37|4451.37|4450.2|4450.2|0
1606810760000|2020-12-01 08:19:20|4450.49|4450.49|4446.31|4446.31|4450.49|4450.49|4446.02|4446.02|0
1606810770000|2020-12-01 08:19:30|4446.6|4446.6|4449.16|4449.16|4449.16|4449.16|4446.6|4446.6|0
1606810780000|2020-12-01 08:19:40|4449.75|4449.75|4450.48|4450.48|4451.5|4451.5|4449.75|4449.75|0
1606810790000|2020-12-01 08:19:50|4449.82|4449.82|4453.37|4453.37|4453.59|4453.59|4449.82|4449.82|0
1606810800000|2020-12-01 08:20:00|4452.49|4452.49|4452.01|4452.01|4453.37|4453.37|4452.01|4452.01|0
1606810810000|2020-12-01 08:20:10|4452.74|4452.74|4453.03|4453.03|4453.03|4453.03|4452.74|4452.74|0
1606810820000|2020-12-01 08:20:20|4453.69|4453.69|4453.98|4453.98|4454.27|4454.27|4453.69|4453.69|0
1606810830000|2020-12-01 08:20:30|4454.2|4454.2|4455.78|4455.78|4456.49|4456.49|4454.2|4454.2|0
1606810840000|2020-12-01 08:20:40|4455.56|4455.56|4453.95|4453.95|4455.56|4455.56|4453.95|4453.95|0
1606810850000|2020-12-01 08:20:50|4452.86|4452.86|4453.51|4453.51|4453.51|4453.51|4452.64|4452.64|0
1606810860000|2020-12-01 08:21:00|4453.76|4453.76|4457.34|4457.34|4457.64|4457.64|4453.76|4453.76|0
1606810870000|2020-12-01 08:21:10|4458.49|4458.49|4457.09|4457.09|4458.49|4458.49|4456.36|4456.36|0
1606810880000|2020-12-01 08:21:20|4457.38|4457.38|4456.57|4456.57|4457.38|4457.38|4456.57|4456.57|0
1606810890000|2020-12-01 08:21:30|4456.49|4456.49|4456.28|4456.28|4457.08|4457.08|4456.28|4456.28|0
1606810900000|2020-12-01 08:21:40|4455.98|4455.98|4454.72|4454.72|4455.98|4455.98|4453.07|4453.07|0
1606810910000|2020-12-01 08:21:50|4454.06|4454.06|4454.63|4454.63|4454.94|4454.94|4454.06|4454.06|0
1606810920000|2020-12-01 08:22:00|4454.57|4454.57|4457.08|4457.08|4457.08|4457.08|4454.57|4454.57|0
1606810930000|2020-12-01 08:22:10|4456.79|4456.79|4458.39|4458.39|4458.39|4458.39|4456.79|4456.79|0
1606810940000|2020-12-01 08:22:20|4458.68|4458.68|4459.07|4459.07|4459.53|4459.53|4457.88|4457.88|0
1606810950000|2020-12-01 08:22:30|4459.95|4459.95|4463.33|4463.33|4463.33|4463.33|4459.95|4459.95|0
1606810960000|2020-12-01 08:22:40|4463.11|4463.11|4466.11|4466.11|4466.11|4466.11|4462.43|4462.43|0
1606810970000|2020-12-01 08:22:50|4466.59|4466.59|4467.83|4467.83|4468.42|4468.42|4465.08|4465.08|0
1606810980000|2020-12-01 08:23:00|4468.32|4468.32|4470.14|4470.14|4470.14|4470.14|4468.32|4468.32|0
1606810990000|2020-12-01 08:23:10|4470.43|4470.43|4469.8|4469.8|4470.73|4470.73|4468.92|4468.92|0
1606811000000|2020-12-01 08:23:20|4468.9|4468.9|4466.37|4466.37|4468.9|4468.9|4466.37|4466.37|0
1606811010000|2020-12-01 08:23:30|4467.25|4467.25|4465.78|4465.78|4467.54|4467.54|4465.78|4465.78|0
1606811020000|2020-12-01 08:23:40|4466.03|4466.03|4468.76|4468.76|4468.98|4468.98|4465.73|4465.73|0
1606811030000|2020-12-01 08:23:50|4468.98|4468.98|4468.99|4468.99|4469.94|4469.94|4468.98|4468.98|0
1606811040000|2020-12-01 08:24:00|4468.7|4468.7|4468.7|4468.7|4468.7|4468.7|4468.7|4468.7|0
1606811050000|2020-12-01 08:24:10|4470.35|4470.35|4475.15|4475.15|4475.33|4475.33|4470.35|4470.35|0
1606811060000|2020-12-01 08:24:20|4474.86|4474.86|4474.28|4474.28|4475.37|4475.37|4473.99|4473.99|0
1606811070000|2020-12-01 08:24:30|4474.24|4474.24|4474.97|4474.97|4475.71|4475.71|4474.24|4474.24|0
1606811080000|2020-12-01 08:24:40|4475.27|4475.27|4479.13|4479.13|4479.13|4479.13|4475.27|4475.27|0
1606811090000|2020-12-01 08:24:50|4478.26|4478.26|4476.75|4476.75|4478.26|4478.26|4475.87|4475.87|0
1606811100000|2020-12-01 08:25:00|4476.32|4476.32|4473.49|4473.49|4476.32|4476.32|4470.79|4470.79|0
1606811110000|2020-12-01 08:25:10|4473.71|4473.71|4475.41|4475.41|4475.41|4475.41|4473.71|4473.71|0
1606811120000|2020-12-01 08:25:20|4476|4476|4474.73|4474.73|4476.73|4476.73|4474.73|4474.73|0
1606811130000|2020-12-01 08:25:30|4473.86|4473.86|4474.59|4474.59|4474.59|4474.59|4473.86|4473.86|0
1606811140000|2020-12-01 08:25:40|4474.29|4474.29|4475.49|4475.49|4475.49|4475.49|4473.64|4473.64|0
1606811150000|2020-12-01 08:25:50|4476.44|4476.44|4477.12|4477.12|4477.63|4477.63|4476.22|4476.22|0
1606811160000|2020-12-01 08:26:00|4476.82|4476.82|4476.73|4476.73|4477.04|4477.04|4476.07|4476.07|0
1606811170000|2020-12-01 08:26:10|4477.21|4477.21|4478.76|4478.76|4478.76|4478.76|4477.21|4477.21|0
1606811180000|2020-12-01 08:26:20|4478.28|4478.28|4475.19|4475.19|4478.28|4478.28|4474.7|4474.7|0
1606811190000|2020-12-01 08:26:30|4475.48|4475.48|4475.48|4475.48|4475.48|4475.48|4475.48|4475.48|0
1606811200000|2020-12-01 08:26:40|4475.77|4475.77|4477.4|4477.4|4477.4|4477.4|4475.58|4475.58|0
1606811210000|2020-12-01 08:26:50|4476.45|4476.45|4475.7|4475.7|4476.65|4476.65|4475.7|4475.7|0
1606811220000|2020-12-01 08:27:00|4476.18|4476.18|4478.87|4478.87|4478.87|4478.87|4475.94|4475.94|0
1606811230000|2020-12-01 08:27:10|4479.16|4479.16|4480.84|4480.84|4480.84|4480.84|4478.87|4478.87|0
1606811240000|2020-12-01 08:27:20|4480.69|4480.69|4478.6|4478.6|4480.69|4480.69|4478.6|4478.6|0
1606811250000|2020-12-01 08:27:30|4478.08|4478.08|4476.82|4476.82|4478.08|4478.08|4476.82|4476.82|0
1606811260000|2020-12-01 08:27:40|4477.7|4477.7|4479.01|4479.01|4479.01|4479.01|4477.7|4477.7|0
1606811270000|2020-12-01 08:27:50|4479.45|4479.45|4480.18|4480.18|4480.18|4480.18|4479.45|4479.45|0
1606811280000|2020-12-01 08:28:00|4480.47|4480.47|4480.47|4480.47|4480.47|4480.47|4480.47|4480.47|0
1606811290000|2020-12-01 08:28:10|4479.08|4479.08|4477.36|4477.36|4479.08|4479.08|4476.77|4476.77|0
1606811300000|2020-12-01 08:28:20|4476.77|4476.77|4476.34|4476.34|4476.99|4476.99|4474.29|4474.29|0
1606811310000|2020-12-01 08:28:30|4475.68|4475.68|4477.72|4477.72|4478.26|4478.26|4475.39|4475.39|0
1606811320000|2020-12-01 08:28:40|4476.75|4476.75|4475.87|4475.87|4476.75|4476.75|4475.87|4475.87|0
1606811330000|2020-12-01 08:28:50|4476.84|4476.84|4478.16|4478.16|4478.16|4478.16|4476.84|4476.84|0
1606811340000|2020-12-01 08:29:00|4480.98|4480.98|4484.92|4484.92|4484.92|4484.92|4480.98|4480.98|0
1606811350000|2020-12-01 08:29:10|4484.7|4484.7|4486.02|4486.02|4486.02|4486.02|4484.48|4484.48|0
1606811360000|2020-12-01 08:29:20|4486.24|4486.24|4489.31|4489.31|4489.31|4489.31|4486.24|4486.24|0
1606811370000|2020-12-01 08:29:30|4489.01|4489.01|4493.47|4493.47|4493.47|4493.47|4488.58|4488.58|0
1606811380000|2020-12-01 08:29:40|4493.76|4493.76|4496.88|4496.88|4496.88|4496.88|4493.76|4493.76|0
1606811390000|2020-12-01 08:29:50|4496.96|4496.96|4494.54|4494.54|4496.96|4496.96|4494.54|4494.54|0
1606811400000|2020-12-01 08:30:00|4492.78|4492.78|4488.92|4488.92|4493.32|4493.32|4488.92|4488.92|0
1606811410000|2020-12-01 08:30:10|4487.9|4487.9|4485.56|4485.56|4487.9|4487.9|4485.34|4485.34|0
1606811420000|2020-12-01 08:30:20|4484.42|4484.42|4486.07|4486.07|4486.07|4486.07|4484.42|4484.42|0
1606811430000|2020-12-01 08:30:30|4486.88|4486.88|4493.15|4493.15|4493.26|4493.26|4486.88|4486.88|0
1606811440000|2020-12-01 08:30:40|4493.4|4493.4|4493.96|4493.96|4494.66|4494.66|4493.4|4493.4|0
1606811450000|2020-12-01 08:30:50|4494.55|4494.55|4496.84|4496.84|4497.4|4497.4|4494.33|4494.33|0
1606811460000|2020-12-01 08:31:00|4497.06|4497.06|4498.25|4498.25|4498.25|4498.25|4496.16|4496.16|0
1606811470000|2020-12-01 08:31:10|4499.17|4499.17|4499.61|4499.61|4500.05|4500.05|4498.3|4498.3|0
1606811480000|2020-12-01 08:31:20|4500.34|4500.34|4500.06|4500.06|4501.22|4501.22|4499.04|4499.04|0
1606811490000|2020-12-01 08:31:30|4499.77|4499.77|4498.76|4498.76|4500.21|4500.21|4498.52|4498.52|0
1606811500000|2020-12-01 08:31:40|4499.42|4499.42|4505.71|4505.71|4505.93|4505.93|4499.12|4499.12|0
1606811510000|2020-12-01 08:31:50|4505.7|4505.7|4502.87|4502.87|4507.42|4507.42|4502.87|4502.87|0
1606811520000|2020-12-01 08:32:00|4502.43|4502.43|4498.66|4498.66|4502.43|4502.43|4498.36|4498.36|0
1606811530000|2020-12-01 08:32:10|4498.17|4498.17|4497.88|4497.88|4498.17|4498.17|4497.88|4497.88|0
1606811540000|2020-12-01 08:32:20|4496.72|4496.72|4495.25|4495.25|4496.72|4496.72|4493.43|4493.43|0
1606811550000|2020-12-01 08:32:30|4495.47|4495.47|4497.93|4497.93|4497.93|4497.93|4495.47|4495.47|0
1606811560000|2020-12-01 08:32:40|4498.22|4498.22|4497.98|4497.98|4500.61|4500.61|4496.65|4496.65|0
1606811570000|2020-12-01 08:32:50|4498.57|4498.57|4497.4|4497.4|4498.57|4498.57|4496.96|4496.96|0
1606811580000|2020-12-01 08:33:00|4497.64|4497.64|4498.78|4498.78|4498.78|4498.78|4496.76|4496.76|0
1606811600000|2020-12-01 08:33:20|4498.54|4498.54|4498.69|4498.69|4498.69|4498.69|4497.37|4497.37|0
1606811610000|2020-12-01 08:33:30|4499.35|4499.35|4501|4501|4502.83|4502.83|4499.35|4499.35|0
1606811620000|2020-12-01 08:33:40|4501.44|4501.44|4501.88|4501.88|4501.88|4501.88|4499.61|4499.61|0
1606811630000|2020-12-01 08:33:50|4502.36|4502.36|4505|4505|4505|4505|4501.85|4501.85|0
1606811640000|2020-12-01 08:34:00|4504.7|4504.7|4507.52|4507.52|4507.52|4507.52|4504.14|4504.14|0
1606811650000|2020-12-01 08:34:10|4507.28|4507.28|4507.31|4507.31|4507.31|4507.31|4507.06|4507.06|0
1606811660000|2020-12-01 08:34:20|4507.6|4507.6|4511.5|4511.5|4511.5|4511.5|4507.6|4507.6|0
1606811670000|2020-12-01 08:34:30|4511.93|4511.93|4507.31|4507.31|4512.18|4512.18|4506.87|4506.87|0
1606811680000|2020-12-01 08:34:40|4507.55|4507.55|4506.24|4506.24|4508.68|4508.68|4505.95|4505.95|0
1606811690000|2020-12-01 08:34:50|4503.62|4503.62|4507.78|4507.78|4507.78|4507.78|4503.08|4503.08|0
1606811700000|2020-12-01 08:35:00|4508.02|4508.02|4502.86|4502.86|4508.02|4508.02|4502.86|4502.86|0
1606811710000|2020-12-01 08:35:10|4502.13|4502.13|4503.98|4503.98|4503.98|4503.98|4502.13|4502.13|0
1606811720000|2020-12-01 08:35:20|4503.03|4503.03|4502.08|4502.08|4503.03|4503.03|4501.57|4501.57|0
1606811730000|2020-12-01 08:35:30|4501.64|4501.64|4501.45|4501.45|4501.64|4501.64|4500.86|4500.86|0
1606811740000|2020-12-01 08:35:40|4501.74|4501.74|4504.37|4504.37|4504.37|4504.37|4501.74|4501.74|0
1606811750000|2020-12-01 08:35:50|4504.67|4504.67|4504.39|4504.39|4504.69|4504.69|4503.81|4503.81|0
1606811760000|2020-12-01 08:36:00|4504.46|4504.46|4504.46|4504.46|4504.46|4504.46|4504.46|4504.46|0
1606811770000|2020-12-01 08:36:10|4505.34|4505.34|4505.63|4505.63|4505.63|4505.63|4505.34|4505.34|0
1606811780000|2020-12-01 08:36:20|4506.51|4506.51|4509.13|4509.13|4509.18|4509.18|4506.51|4506.51|0
1606811790000|2020-12-01 08:36:30|4510.3|4510.3|4513.12|4513.12|4513.12|4513.12|4510.3|4510.3|0
1606811800000|2020-12-01 08:36:40|4513.37|4513.37|4513.82|4513.82|4515.03|4515.03|4513.35|4513.35|0
1606811810000|2020-12-01 08:36:50|4514.04|4514.04|4516.32|4516.32|4516.32|4516.32|4514.04|4514.04|0
1606811820000|2020-12-01 08:37:00|4515.74|4515.74|4517.14|4517.14|4517.14|4517.14|4515.49|4515.49|0
1606811830000|2020-12-01 08:37:10|4516.66|4516.66|4516.71|4516.71|4517.29|4517.29|4516.42|4516.42|0
1606811840000|2020-12-01 08:37:20|4516.2|4516.2|4513.59|4513.59|4516.54|4516.54|4513.59|4513.59|0
1606811850000|2020-12-01 08:37:30|4513.3|4513.3|4513.29|4513.29|4513.59|4513.59|4512.82|4512.82|0
1606811860000|2020-12-01 08:37:40|4514.76|4514.76|4517.82|4517.82|4517.82|4517.82|4514.76|4514.76|0
1606811870000|2020-12-01 08:37:50|4518.4|4518.4|4516.92|4516.92|4518.4|4518.4|4516.92|4516.92|0
1606811880000|2020-12-01 08:38:00|4516.33|4516.33|4514.16|4514.16|4516.33|4516.33|4512.35|4512.35|0
1606811890000|2020-12-01 08:38:10|4514.41|4514.41|4513.25|4513.25|4514.7|4514.7|4512.96|4512.96|0
1606811900000|2020-12-01 08:38:20|4513.54|4513.54|4514.56|4514.56|4514.56|4514.56|4513.54|4513.54|0
1606811910000|2020-12-01 08:38:30|4514.32|4514.32|4514.32|4514.32|4514.32|4514.32|4514.32|4514.32|0
1606811920000|2020-12-01 08:38:40|4515.05|4515.05|4515.05|4515.05|4515.05|4515.05|4515.05|4515.05|0
1606811930000|2020-12-01 08:38:50|4516.17|4516.17|4512.14|4512.14|4517.59|4517.59|4512.14|4512.14|0
1606811940000|2020-12-01 08:39:00|4510.44|4510.44|4510.93|4510.93|4510.93|4510.93|4510.44|4510.44|0
1606811950000|2020-12-01 08:39:10|4511.15|4511.15|4510.13|4510.13|4511.44|4511.44|4510.13|4510.13|0
1606811960000|2020-12-01 08:39:20|4509.91|4509.91|4511.3|4511.3|4511.3|4511.3|4509.91|4509.91|0
1606811970000|2020-12-01 08:39:30|4512.75|4512.75|4519.01|4519.01|4519.01|4519.01|4512.75|4512.75|0
1606811980000|2020-12-01 08:39:40|4519.25|4519.25|4519.03|4519.03|4519.25|4519.25|4519.03|4519.03|0
1606811990000|2020-12-01 08:39:50|4519.32|4519.32|4519.86|4519.86|4519.86|4519.86|4519.32|4519.32|0
1606812000000|2020-12-01 08:40:00|4520.1|4520.1|4521.19|4521.19|4521.19|4521.19|4520.1|4520.1|0
1606812010000|2020-12-01 08:40:10|4521.78|4521.78|4521.49|4521.49|4521.78|4521.78|4521.49|4521.49|0
1606812030000|2020-12-01 08:40:30|4522.04|4522.04|4522.04|4522.04|4522.04|4522.04|4522.04|4522.04|0
1606812040000|2020-12-01 08:40:40|4522.76|4522.76|4522.14|4522.14|4522.76|4522.76|4522.14|4522.14|0
1606812050000|2020-12-01 08:40:50|4522.15|4522.15|4522.66|4522.66|4522.95|4522.95|4522.15|4522.15|0
1606812060000|2020-12-01 08:41:00|4522.44|4522.44|4521.42|4521.42|4522.44|4522.44|4521.42|4521.42|0
1606812070000|2020-12-01 08:41:10|4521.71|4521.71|4521.98|4521.98|4521.98|4521.98|4521.71|4521.71|0
1606812080000|2020-12-01 08:41:20|4523.16|4523.16|4525.95|4525.95|4527.24|4527.24|4523.16|4523.16|0
1606812090000|2020-12-01 08:41:30|4525.07|4525.07|4525.29|4525.29|4525.29|4525.29|4525.07|4525.07|0
1606812100000|2020-12-01 08:41:40|4524.04|4524.04|4523.39|4523.39|4524.04|4524.04|4523.39|4523.39|0
1606812110000|2020-12-01 08:41:50|4523.6|4523.6|4523.95|4523.95|4523.95|4523.95|4523.6|4523.6|0
1606812120000|2020-12-01 08:42:00|4524.24|4524.24|4524.68|4524.68|4524.97|4524.97|4524.24|4524.24|0
1606812130000|2020-12-01 08:42:10|4524.16|4524.16|4518.69|4518.69|4524.16|4524.16|4518.11|4518.11|0
1606812140000|2020-12-01 08:42:20|4518.47|4518.47|4517.89|4517.89|4518.47|4518.47|4517.89|4517.89|0
1606812150000|2020-12-01 08:42:30|4518.11|4518.11|4518.77|4518.77|4519.25|4519.25|4518.11|4518.11|0
1606812160000|2020-12-01 08:42:40|4519.25|4519.25|4518.11|4518.11|4519.25|4519.25|4518.11|4518.11|0
1606812170000|2020-12-01 08:42:50|4517.82|4517.82|4514.77|4514.77|4517.82|4517.82|4514.77|4514.77|0
1606812180000|2020-12-01 08:43:00|4515.79|4515.79|4515.3|4515.3|4515.79|4515.79|4515.3|4515.3|0
1606812190000|2020-12-01 08:43:10|4516.27|4516.27|4516.6|4516.6|4516.6|4516.6|4516.27|4516.27|0
1606812200000|2020-12-01 08:43:20|4517.19|4517.19|4516.82|4516.82|4517.41|4517.41|4516.82|4516.82|0
1606812210000|2020-12-01 08:43:30|4515.65|4515.65|4513.99|4513.99|4515.65|4515.65|4513.7|4513.7|0
1606812220000|2020-12-01 08:43:40|4517.99|4517.99|4517.99|4517.99|4517.99|4517.99|4517.99|4517.99|0
1606812230000|2020-12-01 08:43:50|4519.64|4519.64|4519.64|4519.64|4519.64|4519.64|4519.64|4519.64|0
1606812240000|2020-12-01 08:44:00|4519.05|4519.05|4517.72|4517.72|4519.05|4519.05|4516.75|4516.75|0
1606812250000|2020-12-01 08:44:10|4517.47|4517.47|4520.13|4520.13|4520.13|4520.13|4517.23|4517.23|0
1606812260000|2020-12-01 08:44:20|4521.01|4521.01|4520.14|4520.14|4521.01|4521.01|4520.14|4520.14|0
1606812270000|2020-12-01 08:44:30|4520.28|4520.28|4520.99|4520.99|4521.69|4521.69|4520.28|4520.28|0
1606812280000|2020-12-01 08:44:40|4520.55|4520.55|4517.82|4517.82|4520.55|4520.55|4517.82|4517.82|0
1606812290000|2020-12-01 08:44:50|4518.11|4518.11|4518.11|4518.11|4518.11|4518.11|4518.11|4518.11|0
1606812300000|2020-12-01 08:45:00|4518.41|4518.41|4518.21|4518.21|4518.65|4518.65|4517.7|4517.7|0
1606812310000|2020-12-01 08:45:10|4517.92|4517.92|4518.45|4518.45|4518.45|4518.45|4517.92|4517.92|0
1606812320000|2020-12-01 08:45:20|4518.7|4518.7|4518.24|4518.24|4519.43|4519.43|4518.24|4518.24|0
1606812330000|2020-12-01 08:45:30|4516.87|4516.87|4513.13|4513.13|4516.87|4516.87|4512.59|4512.59|0
1606812340000|2020-12-01 08:45:40|4513.37|4513.37|4510.52|4510.52|4513.81|4513.81|4510.52|4510.52|0
1606812350000|2020-12-01 08:45:50|4509.93|4509.93|4504.86|4504.86|4509.93|4509.93|4504.86|4504.86|0
1606812360000|2020-12-01 08:46:00|4504.56|4504.56|4504.42|4504.42|4505.44|4505.44|4504.42|4504.42|0
1606812370000|2020-12-01 08:46:10|4505.01|4505.01|4505.63|4505.63|4505.82|4505.82|4504.75|4504.75|0
1606812380000|2020-12-01 08:46:20|4506.27|4506.27|4505.2|4505.2|4506.49|4506.49|4505.2|4505.2|0
1606812390000|2020-12-01 08:46:30|4504.32|4504.32|4502.71|4502.71|4504.32|4504.32|4502.13|4502.13|0
1606812400000|2020-12-01 08:46:40|4501.26|4501.26|4501.94|4501.94|4501.94|4501.94|4501.11|4501.11|0
1606812410000|2020-12-01 08:46:50|4502.18|4502.18|4510.55|4510.55|4510.55|4510.55|4502.18|4502.18|0
1606812420000|2020-12-01 08:47:00|4511.21|4511.21|4511.98|4511.98|4511.98|4511.98|4510.28|4510.28|0
1606812430000|2020-12-01 08:47:10|4511.21|4511.21|4509.08|4509.08|4511.21|4511.21|4508.05|4508.05|0
1606812440000|2020-12-01 08:47:20|4508.78|4508.78|4508.95|4508.95|4509.06|4509.06|4508.49|4508.49|0
1606812450000|2020-12-01 08:47:30|4509.25|4509.25|4508.85|4508.85|4509.25|4509.25|4508.13|4508.13|0
1606812460000|2020-12-01 08:47:40|4510.51|4510.51|4513.55|4513.55|4513.55|4513.55|4510.51|4510.51|0
1606812470000|2020-12-01 08:47:50|4513.77|4513.77|4513.77|4513.77|4513.77|4513.77|4513.77|4513.77|0
1606812480000|2020-12-01 08:48:00|4512.63|4512.63|4509.1|4509.1|4512.63|4512.63|4509.1|4509.1|0
1606812490000|2020-12-01 08:48:10|4509.21|4509.21|4508.77|4508.77|4509.33|4509.33|4508.75|4508.75|0
1606812500000|2020-12-01 08:48:20|4507.27|4507.27|4503.37|4503.37|4507.27|4507.27|4503.37|4503.37|0
1606812510000|2020-12-01 08:48:30|4503.36|4503.36|4502.48|4502.48|4503.36|4503.36|4502.48|4502.48|0
1606812520000|2020-12-01 08:48:40|4502.17|4502.17|4504.03|4504.03|4504.03|4504.03|4502.09|4502.09|0
1606812530000|2020-12-01 08:48:50|4503.55|4503.55|4503.55|4503.55|4503.55|4503.55|4503.55|4503.55|0
1606812540000|2020-12-01 08:49:00|4503.59|4503.59|4503.63|4503.63|4503.63|4503.63|4503.06|4503.06|0
1606812550000|2020-12-01 08:49:10|4503.87|4503.87|4504.34|4504.34|4504.34|4504.34|4503.87|4503.87|0
1606812570000|2020-12-01 08:49:30|4506.65|4506.65|4507.84|4507.84|4508.08|4508.08|4506.65|4506.65|0
1606812580000|2020-12-01 08:49:40|4508.06|4508.06|4507.35|4507.35|4508.06|4508.06|4507.33|4507.33|0
1606812590000|2020-12-01 08:49:50|4507.6|4507.6|4507.3|4507.3|4507.6|4507.6|4507.3|4507.3|0
1606812600000|2020-12-01 08:50:00|4507.89|4507.89|4507.62|4507.62|4507.89|4507.89|4507.08|4507.08|0
1606812610000|2020-12-01 08:50:10|4507.33|4507.33|4507.31|4507.31|4507.33|4507.33|4505.09|4505.09|0
1606812620000|2020-12-01 08:50:20|4507.89|4507.89|4511.05|4511.05|4511.29|4511.29|4507.89|4507.89|0
1606812630000|2020-12-01 08:50:30|4512.83|4512.83|4512.83|4512.83|4512.83|4512.83|4512.83|4512.83|0
1606812640000|2020-12-01 08:50:40|4514.43|4514.43|4514.43|4514.43|4514.43|4514.43|4514.43|4514.43|0
1606812650000|2020-12-01 08:50:50|4514.14|4514.14|4513.12|4513.12|4514.14|4514.14|4513.12|4513.12|0
1606812660000|2020-12-01 08:51:00|4512.9|4512.9|4512.1|4512.1|4512.9|4512.9|4509.68|4509.68|0
1606812670000|2020-12-01 08:51:10|4511.66|4511.66|4510.2|4510.2|4511.66|4511.66|4510.2|4510.2|0
1606812680000|2020-12-01 08:51:20|4510.49|4510.49|4508.45|4508.45|4510.49|4510.49|4508.45|4508.45|0
1606812690000|2020-12-01 08:51:30|4508.64|4508.64|4508.08|4508.08|4508.99|4508.99|4508.08|4508.08|0
1606812700000|2020-12-01 08:51:40|4508.33|4508.33|4513.92|4513.92|4513.92|4513.92|4508.33|4508.33|0
1606812710000|2020-12-01 08:51:50|4513.63|4513.63|4513.01|4513.01|4513.63|4513.63|4512.13|4512.13|0
1606812720000|2020-12-01 08:52:00|4511.65|4511.65|4510.96|4510.96|4511.94|4511.94|4510.96|4510.96|0
1606812730000|2020-12-01 08:52:10|4510.88|4510.88|4510.88|4510.88|4510.88|4510.88|4510.88|4510.88|0
1606812740000|2020-12-01 08:52:20|4510.59|4510.59|4510.59|4510.59|4510.59|4510.59|4510.34|4510.34|0
1606812750000|2020-12-01 08:52:30|4511.02|4511.02|4512.63|4512.63|4512.63|4512.63|4511.02|4511.02|0
1606812760000|2020-12-01 08:52:40|4512.92|4512.92|4512.92|4512.92|4512.92|4512.92|4512.92|4512.92|0
1606812770000|2020-12-01 08:52:50|4512.04|4512.04|4513.09|4513.09|4513.09|4513.09|4511.6|4511.6|0
1606812780000|2020-12-01 08:53:00|4512.87|4512.87|4515.65|4515.65|4515.65|4515.65|4512.87|4512.87|0
1606812790000|2020-12-01 08:53:10|4514.97|4514.97|4515.92|4515.92|4516.38|4516.38|4514.97|4514.97|0
1606812800000|2020-12-01 08:53:20|4515.63|4515.63|4515.31|4515.31|4515.63|4515.63|4515.31|4515.31|0
1606812810000|2020-12-01 08:53:30|4515.55|4515.55|4516.03|4516.03|4516.03|4516.03|4515.55|4515.55|0
1606812820000|2020-12-01 08:53:40|4516.49|4516.49|4516.76|4516.76|4517.73|4517.73|4516.49|4516.49|0
1606812830000|2020-12-01 08:53:50|4515.86|4515.86|4515.35|4515.35|4515.86|4515.86|4513.91|4513.91|0
1606812840000|2020-12-01 08:54:00|4516.03|4516.03|4516.03|4516.03|4517.02|4517.02|4516.03|4516.03|0
1606812850000|2020-12-01 08:54:10|4516.27|4516.27|4516.27|4516.27|4516.27|4516.27|4516.27|4516.27|0
1606812860000|2020-12-01 08:54:20|4516.56|4516.56|4517.13|4517.13|4517.24|4517.24|4516.56|4516.56|0
1606812870000|2020-12-01 08:54:30|4516.89|4516.89|4516.17|4516.17|4516.89|4516.89|4515.73|4515.73|0
1606812880000|2020-12-01 08:54:40|4515.9|4515.9|4512.92|4512.92|4515.9|4515.9|4511.77|4511.77|0
1606812890000|2020-12-01 08:54:50|4512.67|4512.67|4512.91|4512.91|4512.91|4512.91|4510.28|4510.28|0
1606812900000|2020-12-01 08:55:00|4513.12|4513.12|4514.64|4514.64|4514.64|4514.64|4513.12|4513.12|0
1606812910000|2020-12-01 08:55:10|4513.74|4513.74|4512.52|4512.52|4513.74|4513.74|4512.52|4512.52|0
1606812920000|2020-12-01 08:55:20|4513.25|4513.25|4516|4516|4516|4516|4513.25|4513.25|0
1606812930000|2020-12-01 08:55:30|4515.76|4515.76|4518.48|4518.48|4518.87|4518.87|4515.76|4515.76|0
1606812940000|2020-12-01 08:55:40|4518.46|4518.46|4517.71|4517.71|4518.46|4518.46|4516.76|4516.76|0
1606812950000|2020-12-01 08:55:50|4517.12|4517.12|4515.81|4515.81|4517.12|4517.12|4515.81|4515.81|0
1606812960000|2020-12-01 08:56:00|4515.59|4515.59|4513.16|4513.16|4515.59|4515.59|4513.16|4513.16|0
1606812970000|2020-12-01 08:56:10|4513.4|4513.4|4512.7|4512.7|4513.4|4513.4|4512.7|4512.7|0
1606812980000|2020-12-01 08:56:20|4512.94|4512.94|4512.94|4512.94|4512.94|4512.94|4512.7|4512.7|0
1606812990000|2020-12-01 08:56:30|4512.65|4512.65|4511.84|4511.84|4512.65|4512.65|4511.84|4511.84|0
1606813000000|2020-12-01 08:56:40|4511.85|4511.85|4511.85|4511.85|4511.85|4511.85|4511.85|4511.85|0
1606813010000|2020-12-01 08:56:50|4511.88|4511.88|4511.63|4511.63|4511.88|4511.88|4510.9|4510.9|0
1606813020000|2020-12-01 08:57:00|4511.39|4511.39|4510.29|4510.29|4511.39|4511.39|4509.83|4509.83|0
1606813030000|2020-12-01 08:57:10|4511.1|4511.1|4513.7|4513.7|4513.7|4513.7|4511.1|4511.1|0
1606813040000|2020-12-01 08:57:20|4514.58|4514.58|4514.58|4514.58|4514.58|4514.58|4514.58|4514.58|0
1606813050000|2020-12-01 08:57:30|4514.36|4514.36|4510.9|4510.9|4514.36|4514.36|4510.66|4510.66|0
1606813060000|2020-12-01 08:57:40|4511.19|4511.19|4512.5|4512.5|4512.75|4512.75|4511.19|4511.19|0
1606813070000|2020-12-01 08:57:50|4513.23|4513.23|4514.06|4514.06|4514.06|4514.06|4513.23|4513.23|0
1606813080000|2020-12-01 08:58:00|4514.67|4514.67|4514.35|4514.35|4515.62|4515.62|4514.35|4514.35|0
1606813090000|2020-12-01 08:58:10|4514.6|4514.6|4516.42|4516.42|4516.42|4516.42|4514.6|4514.6|0
1606813100000|2020-12-01 08:58:20|4516.13|4516.13|4516.7|4516.7|4516.72|4516.72|4516.13|4516.13|0
1606813110000|2020-12-01 08:58:30|4516.72|4516.72|4516.33|4516.33|4516.72|4516.72|4516.33|4516.33|0
1606813120000|2020-12-01 08:58:40|4516.08|4516.08|4517.74|4517.74|4517.74|4517.74|4516.08|4516.08|0
1606813130000|2020-12-01 08:58:50|4518.33|4518.33|4518.77|4518.77|4518.77|4518.77|4518.33|4518.33|0
1606813140000|2020-12-01 08:59:00|4519.06|4519.06|4518.04|4518.04|4519.35|4519.35|4518.04|4518.04|0
1606813150000|2020-12-01 08:59:10|4517.8|4517.8|4517.8|4517.8|4517.8|4517.8|4517.8|4517.8|0
1606813160000|2020-12-01 08:59:20|4517.75|4517.75|4517.34|4517.34|4517.75|4517.75|4517.34|4517.34|0
1606813180000|2020-12-01 08:59:40|4517.58|4517.58|4518.02|4518.02|4518.6|4518.6|4517.58|4517.58|0
1606813190000|2020-12-01 08:59:50|4518.26|4518.26|4518.26|4518.26|4518.26|4518.26|4518.26|4518.26|0
1606813200000|2020-12-01 09:00:00|4517.02|4517.02|4516.97|4516.97|4517.02|4517.02|4516.24|4516.24|0
1606813210000|2020-12-01 09:00:10|4517.7|4517.7|4520.77|4520.77|4520.77|4520.77|4517.7|4517.7|0
1606813220000|2020-12-01 09:00:20|4521.01|4521.01|4521.84|4521.84|4521.84|4521.84|4521.01|4521.01|0
1606813230000|2020-12-01 09:00:30|4521.55|4521.55|4521.55|4521.55|4521.79|4521.79|4521.31|4521.31|0
1606813240000|2020-12-01 09:00:40|4521.26|4521.26|4520.99|4520.99|4521.26|4521.26|4520.99|4520.99|0
1606813250000|2020-12-01 09:00:50|4522.09|4522.09|4521.39|4521.39|4522.09|4522.09|4521.39|4521.39|0
1606813260000|2020-12-01 09:01:00|4520.51|4520.51|4520.44|4520.44|4520.51|4520.51|4520.18|4520.18|0
1606813270000|2020-12-01 09:01:10|4520.92|4520.92|4523.41|4523.41|4523.41|4523.41|4520.92|4520.92|0
1606813280000|2020-12-01 09:01:20|4523.99|4523.99|4524.53|4524.53|4525.06|4525.06|4523.99|4523.99|0
1606813290000|2020-12-01 09:01:30|4524.28|4524.28|4522.12|4522.12|4524.28|4524.28|4522.12|4522.12|0
1606813300000|2020-12-01 09:01:40|4521.85|4521.85|4524.8|4524.8|4524.8|4524.8|4521.85|4521.85|0
1606813310000|2020-12-01 09:01:50|4524.31|4524.31|4524.31|4524.31|4524.31|4524.31|4524.31|4524.31|0
1606813320000|2020-12-01 09:02:00|4523.14|4523.14|4521.34|4521.34|4523.14|4523.14|4520.68|4520.68|0
1606813330000|2020-12-01 09:02:10|4522|4522|4522.18|4522.18|4522.18|4522.18|4520.62|4520.62|0
1606813340000|2020-12-01 09:02:20|4520.42|4520.42|4518.43|4518.43|4521.3|4521.3|4518.43|4518.43|0
1606813350000|2020-12-01 09:02:30|4517.99|4517.99|4517.99|4517.99|4517.99|4517.99|4517.75|4517.75|0
1606813360000|2020-12-01 09:02:40|4518.28|4518.28|4518.59|4518.59|4518.61|4518.61|4518.28|4518.28|0
1606813370000|2020-12-01 09:02:50|4518.89|4518.89|4523.14|4523.14|4523.14|4523.14|4518.89|4518.89|0
1606813380000|2020-12-01 09:03:00|4523.13|4523.13|4525.46|4525.46|4525.46|4525.46|4523.13|4523.13|0
1606813390000|2020-12-01 09:03:10|4526.04|4526.04|4522.54|4522.54|4526.04|4526.04|4521.18|4521.18|0
1606813400000|2020-12-01 09:03:20|4524.3|4524.3|4524.27|4524.27|4524.3|4524.3|4524.05|4524.05|0
1606813410000|2020-12-01 09:03:30|4524.85|4524.85|4525.53|4525.53|4525.53|4525.53|4524.56|4524.56|0
1606813420000|2020-12-01 09:03:40|4525.24|4525.24|4524.95|4524.95|4525.24|4525.24|4524.95|4524.95|0
1606813430000|2020-12-01 09:03:50|4525.6|4525.6|4524.56|4524.56|4525.6|4525.6|4524.56|4524.56|0
1606813440000|2020-12-01 09:04:00|4524.34|4524.34|4527.12|4527.12|4527.12|4527.12|4524.34|4524.34|0
1606813450000|2020-12-01 09:04:10|4527.36|4527.36|4528.24|4528.24|4528.82|4528.82|4527.36|4527.36|0
1606813460000|2020-12-01 09:04:20|4529.33|4529.33|4532.41|4532.41|4532.66|4532.66|4529.33|4529.33|0
1606813470000|2020-12-01 09:04:30|4533|4533|4532.66|4532.66|4534.32|4534.32|4532.66|4532.66|0
1606813480000|2020-12-01 09:04:40|4532.98|4532.98|4532.45|4532.45|4532.98|4532.98|4532.45|4532.45|0
1606813490000|2020-12-01 09:04:50|4532.47|4532.47|4532.96|4532.96|4532.96|4532.96|4532.47|4532.47|0
1606813500000|2020-12-01 09:05:00|4532.99|4532.99|4533.48|4533.48|4533.48|4533.48|4531.89|4531.89|0
1606813510000|2020-12-01 09:05:10|4533.52|4533.52|4532.74|4532.74|4533.52|4533.52|4532.45|4532.45|0
1606813520000|2020-12-01 09:05:20|4532.96|4532.96|4533.15|4533.15|4533.64|4533.64|4532.96|4532.96|0
1606813530000|2020-12-01 09:05:30|4533.2|4533.2|4533.25|4533.25|4533.25|4533.25|4533.2|4533.2|0
1606813540000|2020-12-01 09:05:40|4532.96|4532.96|4533.99|4533.99|4533.99|4533.99|4532.89|4532.89|0
1606813550000|2020-12-01 09:05:50|4534.28|4534.28|4532.09|4532.09|4534.56|4534.56|4532.07|4532.07|0
1606813560000|2020-12-01 09:06:00|4531.5|4531.5|4528.68|4528.68|4531.5|4531.5|4528.68|4528.68|0
1606813570000|2020-12-01 09:06:10|4527.71|4527.71|4526.81|4526.81|4527.71|4527.71|4526.22|4526.22|0
1606813580000|2020-12-01 09:06:20|4526.33|4526.33|4522.2|4522.2|4526.33|4526.33|4522.2|4522.2|0
1606813590000|2020-12-01 09:06:30|4521.96|4521.96|4520.57|4520.57|4521.96|4521.96|4520.57|4520.57|0
1606813600000|2020-12-01 09:06:40|4520.79|4520.79|4520.5|4520.5|4521.08|4521.08|4520.5|4520.5|0
1606813610000|2020-12-01 09:06:50|4520.06|4520.06|4518.28|4518.28|4520.28|4520.28|4518.28|4518.28|0
1606813620000|2020-12-01 09:07:00|4517.99|4517.99|4517.11|4517.11|4517.99|4517.99|4517.11|4517.11|0
1606813630000|2020-12-01 09:07:10|4516.82|4516.82|4515.8|4515.8|4516.82|4516.82|4515.6|4515.6|0
1606813640000|2020-12-01 09:07:20|4516.09|4516.09|4519.01|4519.01|4519.01|4519.01|4515.36|4515.36|0
1606813650000|2020-12-01 09:07:30|4519.3|4519.3|4517.33|4517.33|4519.3|4519.3|4517.33|4517.33|0
1606813660000|2020-12-01 09:07:40|4517.03|4517.03|4516.45|4516.45|4517.03|4517.03|4516.45|4516.45|0
1606813670000|2020-12-01 09:07:50|4517.25|4517.25|4517.55|4517.55|4517.55|4517.55|4516.96|4516.96|0
1606813680000|2020-12-01 09:08:00|4517.25|4517.25|4516.01|4516.01|4517.25|4517.25|4515.77|4515.77|0
1606813690000|2020-12-01 09:08:10|4515.72|4515.72|4517.74|4517.74|4517.74|4517.74|4515.72|4515.72|0
1606813700000|2020-12-01 09:08:20|4517.15|4517.15|4517.67|4517.67|4517.67|4517.67|4517.08|4517.08|0
1606813710000|2020-12-01 09:08:30|4518.25|4518.25|4521.1|4521.1|4521.34|4521.34|4518.25|4518.25|0
1606813720000|2020-12-01 09:08:40|4522.27|4522.27|4522.52|4522.52|4522.52|4522.52|4522.27|4522.27|0
1606813730000|2020-12-01 09:08:50|4522.27|4522.27|4522.76|4522.76|4522.76|4522.76|4522.27|4522.27|0
1606813740000|2020-12-01 09:09:00|4524.58|4524.58|4526.6|4526.6|4526.84|4526.84|4524.58|4524.58|0
1606813750000|2020-12-01 09:09:10|4526.12|4526.12|4528.98|4528.98|4529.08|4529.08|4525.22|4525.22|0
1606813760000|2020-12-01 09:09:20|4529.86|4529.86|4528.6|4528.6|4531.39|4531.39|4528.6|4528.6|0
1606813770000|2020-12-01 09:09:30|4529.18|4529.18|4527.36|4527.36|4529.18|4529.18|4527.36|4527.36|0
1606813780000|2020-12-01 09:09:40|4527.06|4527.06|4531.52|4531.52|4531.52|4531.52|4527.06|4527.06|0
1606813790000|2020-12-01 09:09:50|4531.96|4531.96|4529.72|4529.72|4531.96|4531.96|4529.72|4529.72|0
1606813800000|2020-12-01 09:10:00|4530.69|4530.69|4531.28|4531.28|4531.28|4531.28|4530.69|4530.69|0
1606813830000|2020-12-01 09:10:30|4531.57|4531.57|4531.57|4531.57|4531.57|4531.57|4531.57|4531.57|0
1606813840000|2020-12-01 09:10:40|4530.98|4530.98|4531.28|4531.28|4531.28|4531.28|4530.98|4530.98|0
1606813850000|2020-12-01 09:10:50|4531.86|4531.86|4533.16|4533.16|4533.7|4533.7|4531.86|4531.86|0
1606813860000|2020-12-01 09:11:00|4533.2|4533.2|4537.8|4537.8|4539.41|4539.41|4533.2|4533.2|0
1606813870000|2020-12-01 09:11:10|4538.02|4538.02|4537.54|4537.54|4538.02|4538.02|4537.54|4537.54|0
1606813890000|2020-12-01 09:11:30|4538.42|4538.42|4538.08|4538.08|4538.42|4538.42|4537.54|4537.54|0
1606813900000|2020-12-01 09:11:40|4537.79|4537.79|4535.92|4535.92|4537.79|4537.79|4535.92|4535.92|0
1606813910000|2020-12-01 09:11:50|4536.64|4536.64|4537.14|4537.14|4537.82|4537.82|4536.64|4536.64|0
1606813920000|2020-12-01 09:12:00|4534.65|4534.65|4532.8|4532.8|4534.65|4534.65|4532.8|4532.8|0
1606813930000|2020-12-01 09:12:10|4532.81|4532.81|4533.9|4533.9|4533.9|4533.9|4532.81|4532.81|0
1606813940000|2020-12-01 09:12:20|4534.12|4534.12|4533.93|4533.93|4534.41|4534.41|4533.93|4533.93|0
1606813950000|2020-12-01 09:12:30|4533.49|4533.49|4534|4534|4534|4534|4533.49|4533.49|0
1606813960000|2020-12-01 09:12:40|4533.76|4533.76|4527.4|4527.4|4533.76|4533.76|4527.4|4527.4|0
1606813970000|2020-12-01 09:12:50|4526.92|4526.92|4526.62|4526.62|4527.21|4527.21|4526.33|4526.33|0
1606813980000|2020-12-01 09:13:00|4526.92|4526.92|4524.41|4524.41|4526.92|4526.92|4524.41|4524.41|0
1606813990000|2020-12-01 09:13:10|4525.51|4525.51|4525.72|4525.72|4526.31|4526.31|4525.51|4525.51|0
1606814010000|2020-12-01 09:13:30|4525.94|4525.94|4526.59|4526.59|4526.59|4526.59|4525.89|4525.89|0
1606814020000|2020-12-01 09:13:40|4526|4526|4525.89|4525.89|4526|4526|4525.3|4525.3|0
1606814030000|2020-12-01 09:13:50|4526.13|4526.13|4525.84|4525.84|4526.13|4526.13|4525.84|4525.84|0
1606814060000|2020-12-01 09:14:20|4525.59|4525.59|4525.38|4525.38|4525.59|4525.59|4525.3|4525.3|0
1606814070000|2020-12-01 09:14:30|4524.72|4524.72|4522.66|4522.66|4524.72|4524.72|4522.1|4522.1|0
1606814080000|2020-12-01 09:14:40|4521.56|4521.56|4523.63|4523.63|4523.63|4523.63|4520.98|4520.98|0
1606814090000|2020-12-01 09:14:50|4524.11|4524.11|4526.37|4526.37|4526.77|4526.77|4524.11|4524.11|0
1606814100000|2020-12-01 09:15:00|4525.24|4525.24|4525.82|4525.82|4525.82|4525.82|4525.24|4525.24|0
1606814110000|2020-12-01 09:15:10|4526.11|4526.11|4524.59|4524.59|4526.7|4526.7|4524.59|4524.59|0
1606814120000|2020-12-01 09:15:20|4524.37|4524.37|4524.37|4524.37|4524.37|4524.37|4524.37|4524.37|0
1606814130000|2020-12-01 09:15:30|4525.15|4525.15|4526.1|4526.1|4527.75|4527.75|4525.15|4525.15|0
1606814140000|2020-12-01 09:15:40|4526.34|4526.34|4526.26|4526.26|4526.34|4526.34|4526.26|4526.26|0
1606814150000|2020-12-01 09:15:50|4526.04|4526.04|4525.23|4525.23|4526.04|4526.04|4525.23|4525.23|0
1606814160000|2020-12-01 09:16:00|4524.99|4524.99|4526.06|4526.06|4526.06|4526.06|4524.99|4524.99|0
1606814170000|2020-12-01 09:16:10|4526.3|4526.3|4526.78|4526.78|4526.78|4526.78|4526.3|4526.3|0
1606814180000|2020-12-01 09:16:20|4526.71|4526.71|4529.51|4529.51|4530.69|4530.69|4526.71|4526.71|0
1606814190000|2020-12-01 09:16:30|4529.03|4529.03|4529.32|4529.32|4529.32|4529.32|4529.03|4529.03|0
1606814200000|2020-12-01 09:16:40|4529.56|4529.56|4531.28|4531.28|4531.28|4531.28|4529.56|4529.56|0
1606814210000|2020-12-01 09:16:50|4531.52|4531.52|4531.52|4531.52|4531.52|4531.52|4531.52|4531.52|0
1606814220000|2020-12-01 09:17:00|4531.56|4531.56|4532.98|4532.98|4532.98|4532.98|4531.56|4531.56|0
1606814230000|2020-12-01 09:17:10|4532.74|4532.74|4532.15|4532.15|4532.74|4532.74|4532.15|4532.15|0
1606814240000|2020-12-01 09:17:20|4531.86|4531.86|4531.13|4531.13|4531.86|4531.86|4530.84|4530.84|0
1606814250000|2020-12-01 09:17:30|4531.43|4531.43|4532.6|4532.6|4532.6|4532.6|4531.43|4531.43|0
1606814270000|2020-12-01 09:17:50|4532.53|4532.53|4531.16|4531.16|4532.53|4532.53|4531.16|4531.16|0
1606814280000|2020-12-01 09:18:00|4530.43|4530.43|4530.67|4530.67|4530.67|4530.67|4530.43|4530.43|0
1606814290000|2020-12-01 09:18:10|4530.23|4530.23|4529.99|4529.99|4530.23|4530.23|4529.99|4529.99|0
1606814310000|2020-12-01 09:18:30|4529.4|4529.4|4528.19|4528.19|4529.4|4529.4|4528.19|4528.19|0
1606814320000|2020-12-01 09:18:40|4527.31|4527.31|4524.42|4524.42|4527.31|4527.31|4524.34|4524.34|0
1606814330000|2020-12-01 09:18:50|4525.66|4525.66|4524.95|4524.95|4525.66|4525.66|4524.95|4524.95|0
1606814340000|2020-12-01 09:19:00|4525.19|4525.19|4525.19|4525.19|4525.19|4525.19|4525.19|4525.19|0
1606814350000|2020-12-01 09:19:10|4526.07|4526.07|4528.58|4528.58|4528.58|4528.58|4526.07|4526.07|0
1606814360000|2020-12-01 09:19:20|4529.13|4529.13|4528.8|4528.8|4529.13|4529.13|4528.8|4528.8|0
1606814370000|2020-12-01 09:19:30|4528.21|4528.21|4527.68|4527.68|4528.21|4528.21|4527.68|4527.68|0
1606814380000|2020-12-01 09:19:40|4527.38|4527.38|4528.32|4528.32|4528.32|4528.32|4526.71|4526.71|0
1606814400000|2020-12-01 09:20:00|4529.57|4529.57|4529.83|4529.83|4530.05|4530.05|4529.57|4529.57|0
1606814410000|2020-12-01 09:20:10|4530.08|4530.08|4528.76|4528.76|4531.25|4531.25|4528.76|4528.76|0
1606814420000|2020-12-01 09:20:20|4529|4529|4529.59|4529.59|4529.59|4529.59|4529|4529|0
1606814430000|2020-12-01 09:20:30|4530.76|4530.76|4533.07|4533.07|4533.07|4533.07|4530.76|4530.76|0
1606814440000|2020-12-01 09:20:40|4533.4|4533.4|4533.46|4533.46|4533.46|4533.46|4532.21|4532.21|0
1606814470000|2020-12-01 09:21:10|4534.19|4534.19|4534.19|4534.19|4534.19|4534.19|4534.19|4534.19|0
1606814480000|2020-12-01 09:21:20|4534.41|4534.41|4534.41|4534.41|4534.41|4534.41|4534.41|4534.41|0
1606814490000|2020-12-01 09:21:30|4534.19|4534.19|4533.9|4533.9|4534.48|4534.48|4533.9|4533.9|0
1606814500000|2020-12-01 09:21:40|4533.93|4533.93|4534.66|4534.66|4534.66|4534.66|4533.93|4533.93|0
1606814510000|2020-12-01 09:21:50|4535.1|4535.1|4536.12|4536.12|4536.12|4536.12|4535.1|4535.1|0
1606814520000|2020-12-01 09:22:00|4536.7|4536.7|4537.14|4537.14|4537.67|4537.67|4536.7|4536.7|0
1606814530000|2020-12-01 09:22:10|4537.18|4537.18|4537.18|4537.18|4537.47|4537.47|4537.18|4537.18|0
1606814540000|2020-12-01 09:22:20|4537.66|4537.66|4537.66|4537.66|4537.66|4537.66|4537.66|4537.66|0
1606814550000|2020-12-01 09:22:30|4537.91|4537.91|4537.39|4537.39|4537.91|4537.91|4537.39|4537.39|0
1606814560000|2020-12-01 09:22:40|4537.61|4537.61|4538.2|4538.2|4538.2|4538.2|4537.61|4537.61|0
1606814570000|2020-12-01 09:22:50|4537.72|4537.72|4536.69|4536.69|4537.72|4537.72|4536.69|4536.69|0
1606814580000|2020-12-01 09:23:00|4536.4|4536.4|4536.11|4536.11|4536.4|4536.4|4536.11|4536.11|0
1606814590000|2020-12-01 09:23:10|4535.89|4535.89|4535.95|4535.95|4535.95|4535.95|4535.89|4535.89|0
1606814600000|2020-12-01 09:23:20|4535.23|4535.23|4535.23|4535.23|4535.23|4535.23|4535.23|4535.23|0
1606814610000|2020-12-01 09:23:30|4534.25|4534.25|4533.26|4533.26|4534.55|4534.55|4533.26|4533.26|0
1606814620000|2020-12-01 09:23:40|4532.82|4532.82|4532.82|4532.82|4532.82|4532.82|4532.82|4532.82|0
1606814630000|2020-12-01 09:23:50|4532.23|4532.23|4533.82|4533.82|4533.82|4533.82|4531.45|4531.45|0
1606814640000|2020-12-01 09:24:00|4533.52|4533.52|4534.06|4534.06|4534.06|4534.06|4533.52|4533.52|0
1606814670000|2020-12-01 09:24:30|4532.94|4532.94|4532.94|4532.94|4532.94|4532.94|4532.94|4532.94|0
1606814680000|2020-12-01 09:24:40|4532.69|4532.69|4532.16|4532.16|4532.69|4532.69|4532.16|4532.16|0
1606814700000|2020-12-01 09:25:00|4531.87|4531.87|4529.92|4529.92|4531.87|4531.87|4529.92|4529.92|0
1606814710000|2020-12-01 09:25:10|4530.36|4530.36|4532.9|4532.9|4532.9|4532.9|4530.36|4530.36|0
1606814720000|2020-12-01 09:25:20|4533.19|4533.19|4532.12|4532.12|4533.19|4533.19|4532.12|4532.12|0
1606814730000|2020-12-01 09:25:30|4531.68|4531.68|4531.68|4531.68|4531.68|4531.68|4531.68|4531.68|0
1606814740000|2020-12-01 09:25:40|4531.44|4531.44|4531.44|4531.44|4531.44|4531.44|4531.44|4531.44|0
1606814750000|2020-12-01 09:25:50|4531.98|4531.98|4535.92|4535.92|4535.92|4535.92|4531.98|4531.98|0
1606814760000|2020-12-01 09:26:00|4536.38|4536.38|4536.38|4536.38|4536.38|4536.38|4536.38|4536.38|0
1606814770000|2020-12-01 09:26:10|4536.67|4536.67|4536.43|4536.43|4536.67|4536.67|4536.43|4536.43|0
1606814780000|2020-12-01 09:26:20|4537.45|4537.45|4538.33|4538.33|4538.33|4538.33|4537.45|4537.45|0
1606814790000|2020-12-01 09:26:30|4538.03|4538.03|4535.53|4535.53|4538.03|4538.03|4535.53|4535.53|0
1606814800000|2020-12-01 09:26:40|4535.77|4535.77|4535.77|4535.77|4535.77|4535.77|4535.77|4535.77|0
1606814810000|2020-12-01 09:26:50|4535.33|4535.33|4535.33|4535.33|4535.33|4535.33|4535.33|4535.33|0
1606814820000|2020-12-01 09:27:00|4534.85|4534.85|4534.22|4534.22|4534.85|4534.85|4534.22|4534.22|0
1606814830000|2020-12-01 09:27:10|4534|4534|4532.28|4532.28|4534|4534|4532.28|4532.28|0
1606814840000|2020-12-01 09:27:20|4532.52|4532.52|4533.26|4533.26|4533.26|4533.26|4532.52|4532.52|0
1606814850000|2020-12-01 09:27:30|4533.48|4533.48|4532.97|4532.97|4533.48|4533.48|4532.97|4532.97|0
1606814860000|2020-12-01 09:27:40|4533.26|4533.26|4535.65|4535.65|4535.89|4535.89|4533.26|4533.26|0
1606814870000|2020-12-01 09:27:50|4535.94|4535.94|4536.04|4536.04|4536.28|4536.28|4535.94|4535.94|0
1606814880000|2020-12-01 09:28:00|4536.33|4536.33|4536.33|4536.33|4536.33|4536.33|4536.33|4536.33|0
1606814890000|2020-12-01 09:28:10|4537.47|4537.47|4537.74|4537.74|4538.13|4538.13|4537.25|4537.25|0
1606814900000|2020-12-01 09:28:20|4537.96|4537.96|4537.96|4537.96|4537.96|4537.96|4537.96|4537.96|0
1606814910000|2020-12-01 09:28:30|4538.84|4538.84|4538.54|4538.54|4538.84|4538.84|4538.54|4538.54|0
1606814930000|2020-12-01 09:28:50|4538.06|4538.06|4538.3|4538.3|4538.3|4538.3|4538.06|4538.06|0
1606814940000|2020-12-01 09:29:00|4538.54|4538.54|4542.1|4542.1|4542.1|4542.1|4538.54|4538.54|0
1606814950000|2020-12-01 09:29:10|4542.53|4542.53|4545.91|4545.91|4546.5|4546.5|4542.53|4542.53|0
1606814960000|2020-12-01 09:29:20|4546.21|4546.21|4545.96|4545.96|4546.21|4546.21|4545.72|4545.72|0
1606814970000|2020-12-01 09:29:30|4546.26|4546.26|4545.06|4545.06|4546.26|4546.26|4545.06|4545.06|0
1606814980000|2020-12-01 09:29:40|4544.82|4544.82|4544.19|4544.19|4544.82|4544.82|4543.89|4543.89|0
1606814990000|2020-12-01 09:29:50|4543.89|4543.89|4543.87|4543.87|4543.89|4543.89|4543.87|4543.87|0
1606815000000|2020-12-01 09:30:00|4543.38|4543.38|4543.14|4543.14|4543.38|4543.38|4543.14|4543.14|0
1606815010000|2020-12-01 09:30:10|4543.38|4543.38|4543.38|4543.38|4543.38|4543.38|4543.38|4543.38|0
1606815020000|2020-12-01 09:30:20|4541.85|4541.85|4539.77|4539.77|4541.85|4541.85|4539.77|4539.77|0
1606815030000|2020-12-01 09:30:30|4539.75|4539.75|4538.05|4538.05|4539.75|4539.75|4538.05|4538.05|0
1606815040000|2020-12-01 09:30:40|4537.83|4537.83|4537.83|4537.83|4537.83|4537.83|4537.83|4537.83|0
1606815050000|2020-12-01 09:30:50|4536.96|4536.96|4535.74|4535.74|4536.96|4536.96|4535.74|4535.74|0
1606815060000|2020-12-01 09:31:00|4535.72|4535.72|4535.72|4535.72|4535.72|4535.72|4535.72|4535.72|0
1606815070000|2020-12-01 09:31:10|4534.94|4534.94|4534.17|4534.17|4534.94|4534.94|4534.17|4534.17|0
1606815080000|2020-12-01 09:31:20|4534.46|4534.46|4535.19|4535.19|4535.19|4535.19|4534.46|4534.46|0
1606815090000|2020-12-01 09:31:30|4535.43|4535.43|4535.91|4535.91|4535.91|4535.91|4535.43|4535.43|0
1606815100000|2020-12-01 09:31:40|4535.19|4535.19|4534.94|4534.94|4535.19|4535.19|4534.94|4534.94|0
1606815110000|2020-12-01 09:31:50|4534.41|4534.41|4533.82|4533.82|4534.41|4534.41|4533.82|4533.82|0
1606815120000|2020-12-01 09:32:00|4533.58|4533.58|4531.44|4531.44|4533.58|4533.58|4531.44|4531.44|0
1606815130000|2020-12-01 09:32:10|4530.71|4530.71|4531|4531|4531|4531|4530.71|4530.71|0
1606815140000|2020-12-01 09:32:20|4531.34|4531.34|4531.34|4531.34|4531.34|4531.34|4531.34|4531.34|0
1606815150000|2020-12-01 09:32:30|4531.12|4531.12|4531.12|4531.12|4531.12|4531.12|4531.12|4531.12|0
1606815160000|2020-12-01 09:32:40|4530.64|4530.64|4529.22|4529.22|4530.64|4530.64|4529.22|4529.22|0
1606815170000|2020-12-01 09:32:50|4528.57|4528.57|4528.57|4528.57|4528.57|4528.57|4528.57|4528.57|0
1606815180000|2020-12-01 09:33:00|4529.67|4529.67|4529.37|4529.37|4529.96|4529.96|4529.37|4529.37|0
1606815190000|2020-12-01 09:33:10|4529.08|4529.08|4529.08|4529.08|4529.08|4529.08|4529.08|4529.08|0
1606815200000|2020-12-01 09:33:20|4529.3|4529.3|4533.51|4533.51|4533.51|4533.51|4529.08|4529.08|0
1606815210000|2020-12-01 09:33:30|4533.8|4533.8|4533.22|4533.22|4533.8|4533.8|4533.22|4533.22|0
1606815220000|2020-12-01 09:33:40|4532.93|4532.93|4530.57|4530.57|4532.93|4532.93|4530.57|4530.57|0
1606815230000|2020-12-01 09:33:50|4530.81|4530.81|4530.32|4530.32|4530.81|4530.81|4530.08|4530.08|0
1606815240000|2020-12-01 09:34:00|4530.81|4530.81|4530.57|4530.57|4530.81|4530.81|4530.57|4530.57|0
1606815250000|2020-12-01 09:34:10|4530.32|4530.32|4529.06|4529.06|4530.32|4530.32|4529.06|4529.06|0
1606815260000|2020-12-01 09:34:20|4529.35|4529.35|4531.39|4531.39|4531.39|4531.39|4529.35|4529.35|0
1606815270000|2020-12-01 09:34:30|4531.64|4531.64|4532.07|4532.07|4532.07|4532.07|4531.64|4531.64|0
1606815280000|2020-12-01 09:34:40|4532.37|4532.37|4531.64|4531.64|4532.37|4532.37|4531.64|4531.64|0
1606815290000|2020-12-01 09:34:50|4531.93|4531.93|4531.64|4531.64|4531.93|4531.93|4531.64|4531.64|0
1606815300000|2020-12-01 09:35:00|4530.91|4530.91|4531.98|4531.98|4531.98|4531.98|4530.91|4530.91|0
1606815310000|2020-12-01 09:35:10|4532.22|4532.22|4533.8|4533.8|4533.8|4533.8|4532.22|4532.22|0
1606815320000|2020-12-01 09:35:20|4534.29|4534.29|4535.7|4535.7|4535.7|4535.7|4534.29|4534.29|0
1606815330000|2020-12-01 09:35:30|4535.94|4535.94|4535.94|4535.94|4535.94|4535.94|4535.94|4535.94|0
1606815340000|2020-12-01 09:35:40|4534.87|4534.87|4535.36|4535.36|4535.36|4535.36|4534.87|4534.87|0
1606815350000|2020-12-01 09:35:50|4535.65|4535.65|4535.65|4535.65|4535.65|4535.65|4535.65|4535.65|0
1606815360000|2020-12-01 09:36:00|4535.36|4535.36|4535.36|4535.36|4535.36|4535.36|4534.77|4534.77|0
1606815370000|2020-12-01 09:36:10|4535.94|4535.94|4532.96|4532.96|4535.94|4535.94|4532.96|4532.96|0
1606815380000|2020-12-01 09:36:20|4533.2|4533.2|4532.62|4532.62|4533.2|4533.2|4532.62|4532.62|0
1606815390000|2020-12-01 09:36:30|4533.2|4533.2|4534.37|4534.37|4534.37|4534.37|4533.2|4533.2|0
1606815400000|2020-12-01 09:36:40|4534.81|4534.81|4534.57|4534.57|4534.81|4534.81|4534.57|4534.57|0
1606815410000|2020-12-01 09:36:50|4534.35|4534.35|4535.85|4535.85|4536.14|4536.14|4534.35|4534.35|0
1606815420000|2020-12-01 09:37:00|4535.9|4535.9|4537.01|4537.01|4537.01|4537.01|4535.9|4535.9|0
1606815430000|2020-12-01 09:37:10|4536.55|4536.55|4535.29|4535.29|4536.55|4536.55|4535.29|4535.29|0
1606815440000|2020-12-01 09:37:20|4534.8|4534.8|4535.34|4535.34|4535.34|4535.34|4534.8|4534.8|0
1606815450000|2020-12-01 09:37:30|4534.56|4534.56|4534.85|4534.85|4534.85|4534.85|4534.56|4534.56|0
1606815460000|2020-12-01 09:37:40|4535.58|4535.58|4538.18|4538.18|4538.43|4538.43|4535.58|4535.58|0
1606815480000|2020-12-01 09:38:00|4537.31|4537.31|4537.06|4537.06|4537.31|4537.31|4536.77|4536.77|0
1606815490000|2020-12-01 09:38:10|4538.21|4538.21|4539.45|4539.45|4539.45|4539.45|4538.21|4538.21|0
1606815500000|2020-12-01 09:38:20|4538.96|4538.96|4538.06|4538.06|4538.96|4538.96|4538.06|4538.06|0
1606815510000|2020-12-01 09:38:30|4538.72|4538.72|4538.72|4538.72|4538.72|4538.72|4538.72|4538.72|0
1606815520000|2020-12-01 09:38:40|4539.91|4539.91|4539.91|4539.91|4539.91|4539.91|4539.91|4539.91|0
1606815530000|2020-12-01 09:38:50|4540.9|4540.9|4542|4542|4542.3|4542.3|4540.9|4540.9|0
1606815540000|2020-12-01 09:39:00|4541.71|4541.71|4540.49|4540.49|4542.19|4542.19|4540.49|4540.49|0
1606815550000|2020-12-01 09:39:10|4540.01|4540.01|4539.28|4539.28|4540.01|4540.01|4538.16|4538.16|0
1606815560000|2020-12-01 09:39:20|4539.86|4539.86|4539.86|4539.86|4539.86|4539.86|4539.28|4539.28|0
1606815570000|2020-12-01 09:39:30|4540.3|4540.3|4540.3|4540.3|4540.3|4540.3|4540.3|4540.3|0
1606815580000|2020-12-01 09:39:40|4540.59|4540.59|4540.01|4540.01|4540.84|4540.84|4540.01|4540.01|0
1606815590000|2020-12-01 09:39:50|4540.95|4540.95|4544.51|4544.51|4544.51|4544.51|4540.95|4540.95|0
1606815600000|2020-12-01 09:40:00|4544.6|4544.6|4546.23|4546.23|4546.23|4546.23|4544.5|4544.5|0
1606815610000|2020-12-01 09:40:10|4545.64|4545.64|4544.76|4544.76|4545.64|4545.64|4544.76|4544.76|0
1606815620000|2020-12-01 09:40:20|4545.93|4545.93|4546.23|4546.23|4546.23|4546.23|4545.93|4545.93|0
1606815630000|2020-12-01 09:40:30|4546.81|4546.81|4547.71|4547.71|4547.96|4547.96|4546.81|4546.81|0
1606815640000|2020-12-01 09:40:40|4547.49|4547.49|4545.62|4545.62|4547.49|4547.49|4545.62|4545.62|0
1606815660000|2020-12-01 09:41:00|4544.45|4544.45|4544.06|4544.06|4545.81|4545.81|4544.06|4544.06|0
1606815680000|2020-12-01 09:41:20|4543.57|4543.57|4544.06|4544.06|4544.06|4544.06|4543.57|4543.57|0
1606815690000|2020-12-01 09:41:30|4543.81|4543.81|4543.33|4543.33|4543.81|4543.81|4543.33|4543.33|0
1606815700000|2020-12-01 09:41:40|4543.57|4543.57|4544.15|4544.15|4544.59|4544.59|4543.52|4543.52|0
1606815710000|2020-12-01 09:41:50|4543.42|4543.42|4543.21|4543.21|4543.42|4543.42|4543.21|4543.21|0
1606815720000|2020-12-01 09:42:00|4543.5|4543.5|4543.69|4543.69|4543.79|4543.79|4543.21|4543.21|0
1606815730000|2020-12-01 09:42:10|4544.79|4544.79|4545|4545|4545|4545|4544.79|4544.79|0
1606815740000|2020-12-01 09:42:20|4544.13|4544.13|4543.86|4543.86|4544.35|4544.35|4543.86|4543.86|0
1606815750000|2020-12-01 09:42:30|4543.62|4543.62|4543.62|4543.62|4543.62|4543.62|4543.62|4543.62|0
1606815770000|2020-12-01 09:42:50|4544.11|4544.11|4544.05|4544.05|4544.35|4544.35|4544.05|4544.05|0
1606815780000|2020-12-01 09:43:00|4544.27|4544.27|4546.03|4546.03|4546.03|4546.03|4544.27|4544.27|0
1606815790000|2020-12-01 09:43:10|4547.17|4547.17|4547.17|4547.17|4547.17|4547.17|4547.17|4547.17|0
1606815800000|2020-12-01 09:43:20|4548.93|4548.93|4548.32|4548.32|4549.41|4549.41|4548.32|4548.32|0
1606815810000|2020-12-01 09:43:30|4548.85|4548.85|4548.37|4548.37|4548.85|4548.85|4548.12|4548.12|0
1606815820000|2020-12-01 09:43:40|4548.07|4548.07|4548.51|4548.51|4548.51|4548.51|4548.07|4548.07|0
1606815830000|2020-12-01 09:43:50|4549.24|4549.24|4550.12|4550.12|4550.12|4550.12|4549.24|4549.24|0
1606815840000|2020-12-01 09:44:00|4550.36|4550.36|4550.36|4550.36|4550.36|4550.36|4550.36|4550.36|0
1606815850000|2020-12-01 09:44:10|4550.84|4550.84|4550.84|4550.84|4550.84|4550.84|4550.84|4550.84|0
1606815860000|2020-12-01 09:44:20|4550.88|4550.88|4550.64|4550.64|4550.88|4550.88|4550.64|4550.64|0
1606815870000|2020-12-01 09:44:30|4550.53|4550.53|4549.5|4549.5|4550.53|4550.53|4549.5|4549.5|0
1606815880000|2020-12-01 09:44:40|4549.21|4549.21|4548.18|4548.18|4549.21|4549.21|4548.18|4548.18|0
1606815890000|2020-12-01 09:44:50|4547.75|4547.75|4546.64|4546.64|4547.75|4547.75|4546.64|4546.64|0
1606815900000|2020-12-01 09:45:00|4545.47|4545.47|4544.99|4544.99|4545.47|4545.47|4544.99|4544.99|0
1606815910000|2020-12-01 09:45:10|4544.77|4544.77|4543.44|4543.44|4544.77|4544.77|4543.2|4543.2|0
1606815920000|2020-12-01 09:45:20|4543.66|4543.66|4544.86|4544.86|4544.86|4544.86|4543.64|4543.64|0
1606815930000|2020-12-01 09:45:30|4544.85|4544.85|4544.11|4544.11|4545.13|4545.13|4544.11|4544.11|0
1606815940000|2020-12-01 09:45:40|4544.19|4544.19|4543.6|4543.6|4544.19|4544.19|4543.6|4543.6|0
1606815960000|2020-12-01 09:46:00|4543.9|4543.9|4543.46|4543.46|4543.9|4543.9|4543.46|4543.46|0
1606815970000|2020-12-01 09:46:10|4543.21|4543.21|4542.92|4542.92|4543.21|4543.21|4542.92|4542.92|0
1606815980000|2020-12-01 09:46:20|4542.63|4542.63|4542.6|4542.6|4542.63|4542.63|4542.6|4542.6|0
1606815990000|2020-12-01 09:46:30|4542.02|4542.02|4542.02|4542.02|4542.02|4542.02|4542.02|4542.02|0
1606816000000|2020-12-01 09:46:40|4542.24|4542.24|4542.24|4542.24|4542.24|4542.24|4542.24|4542.24|0
1606816010000|2020-12-01 09:46:50|4542.45|4542.45|4544.55|4544.55|4544.55|4544.55|4542.45|4542.45|0
1606816020000|2020-12-01 09:47:00|4544.77|4544.77|4546.13|4546.13|4546.13|4546.13|4544.77|4544.77|0
1606816040000|2020-12-01 09:47:20|4546.35|4546.35|4545.84|4545.84|4546.35|4546.35|4545.84|4545.84|0
1606816050000|2020-12-01 09:47:30|4545.08|4545.08|4545.08|4545.08|4545.08|4545.08|4545.08|4545.08|0
1606816080000|2020-12-01 09:48:00|4544.43|4544.43|4544.43|4544.43|4544.43|4544.43|4544.43|4544.43|0
1606816090000|2020-12-01 09:48:10|4544.13|4544.13|4543.84|4543.84|4544.13|4544.13|4543.84|4543.84|0
1606816100000|2020-12-01 09:48:20|4542.14|4542.14|4539.93|4539.93|4542.14|4542.14|4539.93|4539.93|0
1606816110000|2020-12-01 09:48:30|4539.69|4539.69|4539.98|4539.98|4539.98|4539.98|4539.69|4539.69|0
1606816130000|2020-12-01 09:48:50|4540.22|4540.22|4540.22|4540.22|4540.22|4540.22|4540.22|4540.22|0
1606816140000|2020-12-01 09:49:00|4540.44|4540.44|4540.44|4540.44|4540.44|4540.44|4540.44|4540.44|0
1606816150000|2020-12-01 09:49:10|4540.39|4540.39|4542.5|4542.5|4542.5|4542.5|4540.38|4540.38|0
1606816170000|2020-12-01 09:49:30|4542.72|4542.72|4542.47|4542.47|4542.72|4542.72|4542.47|4542.47|0
1606816180000|2020-12-01 09:49:40|4542.25|4542.25|4540.19|4540.19|4542.25|4542.25|4540.19|4540.19|0
1606816190000|2020-12-01 09:49:50|4539.75|4539.75|4540.26|4540.26|4540.26|4540.26|4539.75|4539.75|0
1606816200000|2020-12-01 09:50:00|4541.23|4541.23|4541.69|4541.69|4541.69|4541.69|4541.23|4541.23|0
1606816230000|2020-12-01 09:50:30|4541.99|4541.99|4541.99|4541.99|4541.99|4541.99|4541.99|4541.99|0
1606816240000|2020-12-01 09:50:40|4541.5|4541.5|4539.33|4539.33|4541.5|4541.5|4539.33|4539.33|0
1606816260000|2020-12-01 09:51:00|4539.04|4539.04|4538.46|4538.46|4539.33|4539.33|4538.46|4538.46|0
1606816270000|2020-12-01 09:51:10|4538.75|4538.75|4538.46|4538.46|4538.75|4538.75|4538.46|4538.46|0
1606816280000|2020-12-01 09:51:20|4538.89|4538.89|4538.89|4538.89|4539.48|4539.48|4538.89|4538.89|0
1606816290000|2020-12-01 09:51:30|4538.65|4538.65|4538.94|4538.94|4538.94|4538.94|4538.65|4538.65|0
1606816300000|2020-12-01 09:51:40|4539.62|4539.62|4539.62|4539.62|4539.62|4539.62|4539.62|4539.62|0
1606816310000|2020-12-01 09:51:50|4539.92|4539.92|4539.92|4539.92|4539.92|4539.92|4539.92|4539.92|0
1606816320000|2020-12-01 09:52:00|4538.12|4538.12|4537.53|4537.53|4538.12|4538.12|4537.53|4537.53|0
1606816330000|2020-12-01 09:52:10|4538.12|4538.12|4537.9|4537.9|4538.12|4538.12|4537.9|4537.9|0
1606816340000|2020-12-01 09:52:20|4538.33|4538.33|4538.12|4538.12|4538.33|4538.33|4538.12|4538.12|0
1606816350000|2020-12-01 09:52:30|4537.9|4537.9|4537.97|4537.97|4537.97|4537.97|4537.68|4537.68|0
1606816360000|2020-12-01 09:52:40|4537.91|4537.91|4538.88|4538.88|4538.88|4538.88|4537.91|4537.91|0
1606816370000|2020-12-01 09:52:50|4538.59|4538.59|4538.59|4538.59|4538.59|4538.59|4538.59|4538.59|0
1606816380000|2020-12-01 09:53:00|4538.1|4538.1|4536.64|4536.64|4538.1|4538.1|4536.64|4536.64|0
1606816390000|2020-12-01 09:53:10|4536.35|4536.35|4536.35|4536.35|4536.35|4536.35|4536.35|4536.35|0
1606816410000|2020-12-01 09:53:30|4536.93|4536.93|4538.08|4538.08|4538.08|4538.08|4536.69|4536.69|0
1606816440000|2020-12-01 09:54:00|4538.32|4538.32|4539.46|4539.46|4539.46|4539.46|4538.32|4538.32|0
1606816450000|2020-12-01 09:54:10|4539.94|4539.94|4541.41|4541.41|4541.41|4541.41|4539.94|4539.94|0
1606816460000|2020-12-01 09:54:20|4542.29|4542.29|4542.29|4542.29|4542.29|4542.29|4542.29|4542.29|0
1606816470000|2020-12-01 09:54:30|4541.85|4541.85|4541.85|4541.85|4541.85|4541.85|4541.85|4541.85|0
1606816480000|2020-12-01 09:54:40|4541.36|4541.36|4538.34|4538.34|4541.36|4541.36|4537.23|4537.23|0
1606816490000|2020-12-01 09:54:50|4538.59|4538.59|4538.9|4538.9|4539.03|4539.03|4538.37|4538.37|0
1606816500000|2020-12-01 09:55:00|4539.78|4539.78|4539.78|4539.78|4539.78|4539.78|4539.78|4539.78|0
1606816520000|2020-12-01 09:55:20|4540.02|4540.02|4539.72|4539.72|4540.02|4540.02|4539.72|4539.72|0
1606816530000|2020-12-01 09:55:30|4539.24|4539.24|4538.27|4538.27|4539.24|4539.24|4538.27|4538.27|0
1606816550000|2020-12-01 09:55:50|4538.56|4538.56|4539.25|4539.25|4539.73|4539.73|4538.56|4538.56|0
1606816560000|2020-12-01 09:56:00|4538.95|4538.95|4542.65|4542.65|4542.65|4542.65|4538.95|4538.95|0
1606816570000|2020-12-01 09:56:10|4542.89|4542.89|4542.89|4542.89|4542.89|4542.89|4542.89|4542.89|0
1606816600000|2020-12-01 09:56:40|4542.68|4542.68|4542.16|4542.16|4542.68|4542.68|4542.16|4542.16|0
1606816610000|2020-12-01 09:56:50|4541.87|4541.87|4541.39|4541.39|4541.87|4541.87|4540.58|4540.58|0
1606816620000|2020-12-01 09:57:00|4541.17|4541.17|4541.82|4541.82|4541.82|4541.82|4541.17|4541.17|0
1606816630000|2020-12-01 09:57:10|4543.43|4543.43|4544.57|4544.57|4544.57|4544.57|4543.43|4543.43|0
1606816650000|2020-12-01 09:57:30|4545.16|4545.16|4544.86|4544.86|4545.16|4545.16|4544.28|4544.28|0
1606816660000|2020-12-01 09:57:40|4544.92|4544.92|4544.92|4544.92|4545.21|4545.21|4544.92|4544.92|0
1606816670000|2020-12-01 09:57:50|4545.16|4545.16|4545.16|4545.16|4545.16|4545.16|4545.16|4545.16|0
1606816690000|2020-12-01 09:58:10|4545.4|4545.4|4545.4|4545.4|4545.4|4545.4|4545.4|4545.4|0
1606816710000|2020-12-01 09:58:30|4545.16|4545.16|4545.45|4545.45|4545.45|4545.45|4545.16|4545.16|0
1606816750000|2020-12-01 09:59:10|4545.67|4545.67|4545.67|4545.67|4545.67|4545.67|4545.67|4545.67|0
1606816760000|2020-12-01 09:59:20|4545.78|4545.78|4543.94|4543.94|4545.78|4545.78|4543.94|4543.94|0
1606816770000|2020-12-01 09:59:30|4543.36|4543.36|4543.36|4543.36|4543.36|4543.36|4543.36|4543.36|0
1606816800000|2020-12-01 10:00:00|4542.63|4542.63|4542.63|4542.63|4542.63|4542.63|4542.63|4542.63|0
1606816810000|2020-12-01 10:00:10|4543.51|4543.51|4545.16|4545.16|4545.45|4545.45|4543.51|4543.51|0
1606816820000|2020-12-01 10:00:20|4544.21|4544.21|4544.21|4544.21|4544.21|4544.21|4544.21|4544.21|0
1606816840000|2020-12-01 10:00:40|4543.97|4543.97|4544.72|4544.72|4544.72|4544.72|4543.97|4543.97|0
1606816850000|2020-12-01 10:00:50|4544.29|4544.29|4544.29|4544.29|4544.29|4544.29|4544.29|4544.29|0
1606816860000|2020-12-01 10:01:00|4544.77|4544.77|4546.31|4546.31|4546.31|4546.31|4544.77|4544.77|0
1606816870000|2020-12-01 10:01:10|4545.5|4545.5|4546.57|4546.57|4546.57|4546.57|4545.5|4545.5|0
1606816880000|2020-12-01 10:01:20|4546.87|4546.87|4546.87|4546.87|4546.87|4546.87|4546.87|4546.87|0
1606816890000|2020-12-01 10:01:30|4547.69|4547.69|4549.08|4549.08|4549.67|4549.67|4547.69|4547.69|0
1606816900000|2020-12-01 10:01:40|4549.38|4549.38|4551|4551|4551|4551|4549.38|4549.38|0
1606816910000|2020-12-01 10:01:50|4550.76|4550.76|4550.76|4550.76|4550.76|4550.76|4550.76|4550.76|0
1606816920000|2020-12-01 10:02:00|4551|4551|4551|4551|4551|4551|4551|4551|0
1606816930000|2020-12-01 10:02:10|4550.78|4550.78|4550.78|4550.78|4550.78|4550.78|4550.78|4550.78|0
1606816960000|2020-12-01 10:02:40|4551.37|4551.37|4552.95|4552.95|4553.17|4553.17|4551.37|4551.37|0
1606816970000|2020-12-01 10:02:50|4553.24|4553.24|4553.24|4553.24|4553.24|4553.24|4552.95|4552.95|0
1606816980000|2020-12-01 10:03:00|4551.98|4551.98|4552.95|4552.95|4552.95|4552.95|4551.98|4551.98|0
1606816990000|2020-12-01 10:03:10|4553.24|4553.24|4554.63|4554.63|4555.16|4555.16|4553.24|4553.24|0
1606817000000|2020-12-01 10:03:20|4555.41|4555.41|4555.7|4555.7|4555.99|4555.99|4555.41|4555.41|0
1606817010000|2020-12-01 10:03:30|4555.92|4555.92|4555.92|4555.92|4555.92|4555.92|4555.92|4555.92|0
1606817020000|2020-12-01 10:03:40|4555.43|4555.43|4555.43|4555.43|4555.43|4555.43|4555.43|4555.43|0
1606817040000|2020-12-01 10:04:00|4555.21|4555.21|4555.21|4555.21|4555.21|4555.21|4555.21|4555.21|0
1606817050000|2020-12-01 10:04:10|4556.04|4556.04|4556.08|4556.08|4556.08|4556.08|4556.04|4556.04|0
1606817060000|2020-12-01 10:04:20|4555.78|4555.78|4555.78|4555.78|4555.78|4555.78|4555.78|4555.78|0
1606817070000|2020-12-01 10:04:30|4555.76|4555.76|4555.52|4555.52|4555.76|4555.76|4555.52|4555.52|0
1606817080000|2020-12-01 10:04:40|4555.28|4555.28|4556.18|4556.18|4556.47|4556.47|4555.28|4555.28|0
1606817090000|2020-12-01 10:04:50|4555.88|4555.88|4556.35|4556.35|4556.35|4556.35|4555.88|4555.88|0
1606817100000|2020-12-01 10:05:00|4556.1|4556.1|4555.13|4555.13|4556.1|4556.1|4554.4|4554.4|0
1606817110000|2020-12-01 10:05:10|4554.84|4554.84|4554.84|4554.84|4554.84|4554.84|4554.84|4554.84|0
1606817130000|2020-12-01 10:05:30|4554.54|4554.54|4554.11|4554.11|4554.54|4554.54|4553.38|4553.38|0
1606817140000|2020-12-01 10:05:40|4554|4554|4553.37|4553.37|4554|4554|4553.37|4553.37|0
1606817150000|2020-12-01 10:05:50|4553.08|4553.08|4554.19|4554.19|4554.19|4554.19|4553.08|4553.08|0
1606817160000|2020-12-01 10:06:00|4556.23|4556.23|4557.45|4557.45|4557.98|4557.98|4556.23|4556.23|0
1606817170000|2020-12-01 10:06:10|4557.69|4557.69|4559.01|4559.01|4559.01|4559.01|4557.69|4557.69|0
1606817190000|2020-12-01 10:06:30|4558.08|4558.08|4558.45|4558.45|4558.45|4558.45|4557.87|4557.87|0
1606817200000|2020-12-01 10:06:40|4558.67|4558.67|4558.67|4558.67|4558.67|4558.67|4558.67|4558.67|0
1606817220000|2020-12-01 10:07:00|4558.43|4558.43|4558.67|4558.67|4558.67|4558.67|4558.43|4558.43|0
1606817230000|2020-12-01 10:07:10|4559.26|4559.26|4559.26|4559.26|4559.26|4559.26|4559.26|4559.26|0
1606817240000|2020-12-01 10:07:20|4558.96|4558.96|4559.21|4559.21|4559.21|4559.21|4558.96|4558.96|0
1606817250000|2020-12-01 10:07:30|4559.91|4559.91|4560.79|4560.79|4560.79|4560.79|4559.91|4559.91|0
1606817260000|2020-12-01 10:07:40|4561.76|4561.76|4562.69|4562.69|4562.69|4562.69|4561.76|4561.76|0
1606817270000|2020-12-01 10:07:50|4562.47|4562.47|4562.76|4562.76|4562.76|4562.76|4562.47|4562.47|0
1606817290000|2020-12-01 10:08:10|4562.98|4562.98|4562.98|4562.98|4562.98|4562.98|4562.98|4562.98|0
1606817300000|2020-12-01 10:08:20|4563.71|4563.71|4562.69|4562.69|4563.71|4563.71|4562.69|4562.69|0
1606817320000|2020-12-01 10:08:40|4562.39|4562.39|4561.64|4561.64|4562.39|4562.39|4561.64|4561.64|0
1606817330000|2020-12-01 10:08:50|4561.42|4561.42|4561.42|4561.42|4561.42|4561.42|4561.42|4561.42|0
1606817350000|2020-12-01 10:09:10|4561.95|4561.95|4562.47|4562.47|4563.05|4563.05|4561.95|4561.95|0
1606817360000|2020-12-01 10:09:20|4562.17|4562.17|4561.95|4561.95|4562.17|4562.17|4561.95|4561.95|0
1606817370000|2020-12-01 10:09:30|4562.17|4562.17|4562.17|4562.17|4562.17|4562.17|4562.17|4562.17|0
1606817380000|2020-12-01 10:09:40|4562.42|4562.42|4562.42|4562.42|4562.42|4562.42|4562.42|4562.42|0
1606817390000|2020-12-01 10:09:50|4562.17|4562.17|4562.17|4562.17|4562.17|4562.17|4562.17|4562.17|0
1606817400000|2020-12-01 10:10:00|4561.95|4561.95|4558.45|4558.45|4561.95|4561.95|4558.45|4558.45|0
1606817410000|2020-12-01 10:10:10|4558.01|4558.01|4557.84|4557.84|4558.14|4558.14|4557.55|4557.55|0
1606817420000|2020-12-01 10:10:20|4557.55|4557.55|4558.04|4558.04|4558.04|4558.04|4557.55|4557.55|0
1606817430000|2020-12-01 10:10:30|4558.47|4558.47|4558.72|4558.72|4558.72|4558.72|4558.47|4558.47|0
1606817450000|2020-12-01 10:10:50|4558.7|4558.7|4558|4558|4558.7|4558.7|4558|4558|0
1606817460000|2020-12-01 10:11:00|4558.02|4558.02|4556.8|4556.8|4558.02|4558.02|4556.8|4556.8|0
1606817470000|2020-12-01 10:11:10|4556.58|4556.58|4556.56|4556.56|4556.58|4556.58|4556.56|4556.56|0
1606817480000|2020-12-01 10:11:20|4556.59|4556.59|4557.69|4557.69|4557.69|4557.69|4556.59|4556.59|0
1606817490000|2020-12-01 10:11:30|4557.93|4557.93|4558.85|4558.85|4559.44|4559.44|4557.93|4557.93|0
1606817500000|2020-12-01 10:11:40|4558.88|4558.88|4558.92|4558.92|4558.92|4558.92|4558.85|4558.85|0
1606817510000|2020-12-01 10:11:50|4558.97|4558.97|4558.95|4558.95|4558.99|4558.99|4558.95|4558.95|0
1606817520000|2020-12-01 10:12:00|4559.38|4559.38|4561.77|4561.77|4561.77|4561.77|4559.38|4559.38|0
1606817530000|2020-12-01 10:12:10|4561.55|4561.55|4559.72|4559.72|4561.55|4561.55|4559.46|4559.46|0
1606817540000|2020-12-01 10:12:20|4559.83|4559.83|4559.83|4559.83|4559.83|4559.83|4559.83|4559.83|0
1606817550000|2020-12-01 10:12:30|4558.82|4558.82|4557.75|4557.75|4558.82|4558.82|4557.75|4557.75|0
1606817560000|2020-12-01 10:12:40|4557.24|4557.24|4558.9|4558.9|4558.9|4558.9|4557.24|4557.24|0
1606817570000|2020-12-01 10:12:50|4558.51|4558.51|4558.29|4558.29|4558.51|4558.51|4558.29|4558.29|0
1606817580000|2020-12-01 10:13:00|4558.72|4558.72|4559.67|4559.67|4559.67|4559.67|4558.72|4558.72|0
1606817590000|2020-12-01 10:13:10|4560.26|4560.26|4560.4|4560.4|4560.4|4560.4|4559.96|4559.96|0
1606817600000|2020-12-01 10:13:20|4559.59|4559.59|4559.35|4559.35|4559.59|4559.59|4559.35|4559.35|0
1606817610000|2020-12-01 10:13:30|4558.8|4558.8|4558.65|4558.65|4558.8|4558.8|4558.19|4558.19|0
1606817620000|2020-12-01 10:13:40|4558.89|4558.89|4559.35|4559.35|4559.57|4559.57|4558.89|4558.89|0
1606817630000|2020-12-01 10:13:50|4559.57|4559.57|4558.92|4558.92|4559.57|4559.57|4558.92|4558.92|0
1606817640000|2020-12-01 10:14:00|4558.62|4558.62|4558.36|4558.36|4558.62|4558.62|4558.14|4558.14|0
1606817650000|2020-12-01 10:14:10|4558.65|4558.65|4558.65|4558.65|4558.65|4558.65|4558.65|4558.65|0
1606817660000|2020-12-01 10:14:20|4558.14|4558.14|4558.14|4558.14|4558.14|4558.14|4558.14|4558.14|0
1606817670000|2020-12-01 10:14:30|4558.11|4558.11|4557.65|4557.65|4558.11|4558.11|4557.65|4557.65|0
1606817690000|2020-12-01 10:14:50|4557.36|4557.36|4557.06|4557.06|4557.36|4557.36|4557.06|4557.06|0
1606817700000|2020-12-01 10:15:00|4557.77|4557.77|4557.52|4557.52|4558.74|4558.74|4557.52|4557.52|0
1606817710000|2020-12-01 10:15:10|4557.74|4557.74|4558.2|4558.2|4558.2|4558.2|4557.74|4557.74|0
1606817730000|2020-12-01 10:15:30|4558.5|4558.5|4558.09|4558.09|4558.5|4558.5|4558.09|4558.09|0
1606817740000|2020-12-01 10:15:40|4557.51|4557.51|4557.51|4557.51|4557.51|4557.51|4557.51|4557.51|0
1606817750000|2020-12-01 10:15:50|4557.86|4557.86|4560.17|4560.17|4560.17|4560.17|4557.86|4557.86|0
1606817760000|2020-12-01 10:16:00|4559.59|4559.59|4559.59|4559.59|4559.59|4559.59|4559.59|4559.59|0
1606817770000|2020-12-01 10:16:10|4560.24|4560.24|4560.54|4560.54|4560.83|4560.83|4560.24|4560.24|0
1606817780000|2020-12-01 10:16:20|4560.83|4560.83|4561.61|4561.61|4561.61|4561.61|4560.83|4560.83|0
1606817790000|2020-12-01 10:16:30|4561.85|4561.85|4562.14|4562.14|4562.14|4562.14|4561.85|4561.85|0
1606817800000|2020-12-01 10:16:40|4561.26|4561.26|4561.26|4561.26|4561.26|4561.26|4561.26|4561.26|0
1606817810000|2020-12-01 10:16:50|4561.56|4561.56|4562.21|4562.21|4562.21|4562.21|4561.56|4561.56|0
1606817820000|2020-12-01 10:17:00|4562.51|4562.51|4568.22|4568.22|4568.22|4568.22|4562.51|4562.51|0
1606817830000|2020-12-01 10:17:10|4567.74|4567.74|4567.74|4567.74|4567.74|4567.74|4567.74|4567.74|0
1606817840000|2020-12-01 10:17:20|4567.52|4567.52|4566.54|4566.54|4567.52|4567.52|4566.01|4566.01|0
1606817850000|2020-12-01 10:17:30|4566.84|4566.84|4567.08|4567.08|4567.08|4567.08|4566.84|4566.84|0
1606817860000|2020-12-01 10:17:40|4567.3|4567.3|4567.06|4567.06|4567.3|4567.3|4567.06|4567.06|0
1606817870000|2020-12-01 10:17:50|4567.35|4567.35|4568.88|4568.88|4568.88|4568.88|4567.35|4567.35|0
1606817890000|2020-12-01 10:18:10|4568.15|4568.15|4567.61|4567.61|4568.15|4568.15|4567.61|4567.61|0
1606817900000|2020-12-01 10:18:20|4567.83|4567.83|4567.83|4567.83|4567.83|4567.83|4567.83|4567.83|0
1606817910000|2020-12-01 10:18:30|4567.61|4567.61|4569.37|4569.37|4569.37|4569.37|4567.61|4567.61|0
1606817920000|2020-12-01 10:18:40|4569.61|4569.61|4570.08|4570.08|4570.27|4570.27|4569.61|4569.61|0
1606817930000|2020-12-01 10:18:50|4570.3|4570.3|4570.3|4570.3|4570.3|4570.3|4570.3|4570.3|0
1606817940000|2020-12-01 10:19:00|4570.59|4570.59|4568.5|4568.5|4570.89|4570.89|4568.5|4568.5|0
1606817950000|2020-12-01 10:19:10|4568.28|4568.28|4568.04|4568.04|4568.28|4568.28|4568.04|4568.04|0
1606817970000|2020-12-01 10:19:30|4566.92|4566.92|4566.92|4566.92|4566.92|4566.92|4566.92|4566.92|0
1606817980000|2020-12-01 10:19:40|4568.06|4568.06|4568.06|4568.06|4568.06|4568.06|4568.06|4568.06|0
1606817990000|2020-12-01 10:19:50|4568.72|4568.72|4569.3|4569.3|4569.6|4569.6|4568.72|4568.72|0
1606818000000|2020-12-01 10:20:00|4569.6|4569.6|4570.81|4570.81|4570.81|4570.81|4569.6|4569.6|0
1606818010000|2020-12-01 10:20:10|4572.05|4572.05|4571.05|4571.05|4572.05|4572.05|4571.05|4571.05|0
1606818020000|2020-12-01 10:20:20|4571.35|4571.35|4572.05|4572.05|4572.05|4572.05|4571.35|4571.35|0
1606818030000|2020-12-01 10:20:30|4571.76|4571.76|4571.76|4571.76|4571.76|4571.76|4571.76|4571.76|0
1606818040000|2020-12-01 10:20:40|4572.34|4572.34|4572.82|4572.82|4572.93|4572.93|4572.34|4572.34|0
1606818050000|2020-12-01 10:20:50|4573.15|4573.15|4575.47|4575.47|4575.47|4575.47|4572.81|4572.81|0
1606818060000|2020-12-01 10:21:00|4576.06|4576.06|4575.79|4575.79|4576.06|4576.06|4575.79|4575.79|0
1606818070000|2020-12-01 10:21:10|4575.57|4575.57|4574.99|4574.99|4575.57|4575.57|4574.69|4574.69|0
1606818080000|2020-12-01 10:21:20|4574.5|4574.5|4574.28|4574.28|4574.5|4574.5|4574.28|4574.28|0
1606818100000|2020-12-01 10:21:40|4574.06|4574.06|4573.53|4573.53|4574.06|4574.06|4573.53|4573.53|0
1606818110000|2020-12-01 10:21:50|4573.29|4573.29|4572.34|4572.34|4573.29|4573.29|4572.34|4572.34|0
1606818120000|2020-12-01 10:22:00|4571.61|4571.61|4571.32|4571.32|4572.09|4572.09|4571.32|4571.32|0
1606818130000|2020-12-01 10:22:10|4571.1|4571.1|4571.34|4571.34|4571.34|4571.34|4571.1|4571.1|0
1606818140000|2020-12-01 10:22:20|4571.38|4571.38|4570.36|4570.36|4571.38|4571.38|4570.36|4570.36|0
1606818150000|2020-12-01 10:22:30|4569.63|4569.63|4569.59|4569.59|4569.67|4569.67|4569.59|4569.59|0
1606818160000|2020-12-01 10:22:40|4569.88|4569.88|4570.14|4570.14|4570.17|4570.17|4569.88|4569.88|0
1606818170000|2020-12-01 10:22:50|4570.84|4570.84|4570.84|4570.84|4571.09|4571.09|4570.84|4570.84|0
1606818180000|2020-12-01 10:23:00|4570.6|4570.6|4570.17|4570.17|4571.14|4571.14|4570.17|4570.17|0
1606818200000|2020-12-01 10:23:20|4569.88|4569.88|4569.66|4569.66|4569.88|4569.88|4569.66|4569.66|0
1606818210000|2020-12-01 10:23:30|4569.7|4569.7|4568.75|4568.75|4569.7|4569.7|4568.53|4568.53|0
1606818220000|2020-12-01 10:23:40|4568.46|4568.46|4568.46|4568.46|4568.46|4568.46|4568.46|4568.46|0
1606818230000|2020-12-01 10:23:50|4568.7|4568.7|4568.7|4568.7|4568.7|4568.7|4568.7|4568.7|0
1606818240000|2020-12-01 10:24:00|4567.82|4567.82|4567.34|4567.34|4567.82|4567.82|4567.34|4567.34|0
1606818250000|2020-12-01 10:24:10|4567.63|4567.63|4567.63|4567.63|4567.63|4567.63|4567.63|4567.63|0
1606818260000|2020-12-01 10:24:20|4567.39|4567.39|4567.37|4567.37|4567.39|4567.39|4567.37|4567.37|0
1606818280000|2020-12-01 10:24:40|4566.88|4566.88|4566.05|4566.05|4567.37|4567.37|4566.05|4566.05|0
1606818290000|2020-12-01 10:24:50|4565.81|4565.81|4564.23|4564.23|4565.81|4565.81|4563.72|4563.72|0
1606818300000|2020-12-01 10:25:00|4563.93|4563.93|4563.25|4563.25|4563.93|4563.93|4562.67|4562.67|0
1606818310000|2020-12-01 10:25:10|4561.89|4561.89|4561.89|4561.89|4561.89|4561.89|4561.89|4561.89|0
1606818320000|2020-12-01 10:25:20|4562.18|4562.18|4561.16|4561.16|4562.18|4562.18|4561.16|4561.16|0
1606818330000|2020-12-01 10:25:30|4562.04|4562.04|4562.04|4562.04|4562.04|4562.04|4562.04|4562.04|0
1606818340000|2020-12-01 10:25:40|4561.45|4561.45|4561.45|4561.45|4561.45|4561.45|4561.45|4561.45|0
1606818360000|2020-12-01 10:26:00|4561.74|4561.74|4561.74|4561.74|4561.74|4561.74|4561.74|4561.74|0
1606818380000|2020-12-01 10:26:20|4561.96|4561.96|4563.2|4563.2|4563.2|4563.2|4561.96|4561.96|0
1606818400000|2020-12-01 10:26:40|4563.86|4563.86|4563.86|4563.86|4563.86|4563.86|4563.86|4563.86|0
1606818410000|2020-12-01 10:26:50|4563.57|4563.57|4563.57|4563.57|4563.57|4563.57|4563.57|4563.57|0
1606818420000|2020-12-01 10:27:00|4563.13|4563.13|4561.94|4561.94|4563.72|4563.72|4561.94|4561.94|0
1606818430000|2020-12-01 10:27:10|4562.18|4562.18|4563.06|4563.06|4563.06|4563.06|4561.69|4561.69|0
1606818440000|2020-12-01 10:27:20|4561.74|4561.74|4561.74|4561.74|4561.74|4561.74|4561.74|4561.74|0
1606818450000|2020-12-01 10:27:30|4561.5|4561.5|4561.5|4561.5|4561.5|4561.5|4561.5|4561.5|0
1606818480000|2020-12-01 10:28:00|4563.52|4563.52|4564.22|4564.22|4564.22|4564.22|4563.23|4563.23|0
1606818500000|2020-12-01 10:28:20|4562.52|4562.52|4561.45|4561.45|4562.52|4562.52|4561.23|4561.23|0
1606818510000|2020-12-01 10:28:30|4561.69|4561.69|4561.69|4561.69|4561.69|4561.69|4561.69|4561.69|0
1606818520000|2020-12-01 10:28:40|4561.11|4561.11|4560.89|4560.89|4561.11|4561.11|4560.89|4560.89|0
1606818530000|2020-12-01 10:28:50|4560.67|4560.67|4560.67|4560.67|4560.67|4560.67|4560.67|4560.67|0
1606818540000|2020-12-01 10:29:00|4560.96|4560.96|4560.96|4560.96|4560.96|4560.96|4560.96|4560.96|0
1606818550000|2020-12-01 10:29:10|4559.99|4559.99|4560.19|4560.19|4560.19|4560.19|4559.7|4559.7|0
1606818560000|2020-12-01 10:29:20|4560.48|4560.48|4560.77|4560.77|4560.77|4560.77|4560.48|4560.48|0
1606818570000|2020-12-01 10:29:30|4560.19|4560.19|4559.31|4559.31|4560.19|4560.19|4558.19|4558.19|0
1606818580000|2020-12-01 10:29:40|4558.87|4558.87|4558.87|4558.87|4558.87|4558.87|4558.87|4558.87|0
1606818590000|2020-12-01 10:29:50|4559.36|4559.36|4559.36|4559.36|4559.65|4559.65|4559.36|4559.36|0
1606818600000|2020-12-01 10:30:00|4557.85|4557.85|4559.04|4559.04|4559.04|4559.04|4557.85|4557.85|0
1606818610000|2020-12-01 10:30:10|4558.75|4558.75|4558.75|4558.75|4558.75|4558.75|4558.75|4558.75|0
1606818620000|2020-12-01 10:30:20|4558.53|4558.53|4558.07|4558.07|4558.53|4558.53|4558.07|4558.07|0
1606818630000|2020-12-01 10:30:30|4557.77|4557.77|4558.26|4558.26|4558.55|4558.55|4557.77|4557.77|0
1606818640000|2020-12-01 10:30:40|4558.48|4558.48|4559.47|4559.47|4559.47|4559.47|4558.48|4558.48|0
1606818650000|2020-12-01 10:30:50|4559.77|4559.77|4560.76|4560.76|4560.76|4560.76|4559.77|4559.77|0
1606818660000|2020-12-01 10:31:00|4561.06|4561.06|4562.52|4562.52|4562.52|4562.52|4561.06|4561.06|0
1606818670000|2020-12-01 10:31:10|4563.62|4563.62|4564.2|4564.2|4564.2|4564.2|4563.62|4563.62|0
1606818690000|2020-12-01 10:31:30|4565.17|4565.17|4565.17|4565.17|4565.17|4565.17|4565.17|4565.17|0
1606818700000|2020-12-01 10:31:40|4565.39|4565.39|4565.39|4565.39|4565.39|4565.39|4565.39|4565.39|0
1606818710000|2020-12-01 10:31:50|4565.15|4565.15|4562.37|4562.37|4565.15|4565.15|4562.37|4562.37|0
1606818720000|2020-12-01 10:32:00|4562.67|4562.67|4562.67|4562.67|4562.67|4562.67|4562.67|4562.67|0
1606818740000|2020-12-01 10:32:20|4563.13|4563.13|4563.66|4563.66|4563.66|4563.66|4563.13|4563.13|0
1606818750000|2020-12-01 10:32:30|4563.42|4563.42|4563.72|4563.72|4563.72|4563.72|4563.42|4563.42|0
1606818760000|2020-12-01 10:32:40|4564.04|4564.04|4562.59|4562.59|4564.04|4564.04|4562.59|4562.59|0
1606818770000|2020-12-01 10:32:50|4562.11|4562.11|4561.16|4561.16|4562.11|4562.11|4561.16|4561.16|0
1606818780000|2020-12-01 10:33:00|4560.16|4560.16|4560.16|4560.16|4560.16|4560.16|4560.16|4560.16|0
1606818820000|2020-12-01 10:33:40|4560.65|4560.65|4561.43|4561.43|4561.43|4561.43|4560.65|4560.65|0
1606818830000|2020-12-01 10:33:50|4561.34|4561.34|4561.34|4561.34|4561.34|4561.34|4561.34|4561.34|0
1606818840000|2020-12-01 10:34:00|4559.35|4559.35|4558.81|4558.81|4559.35|4559.35|4558.57|4558.57|0
1606818850000|2020-12-01 10:34:10|4559.49|4559.49|4557.83|4557.83|4559.49|4559.49|4557.83|4557.83|0
1606818860000|2020-12-01 10:34:20|4557.54|4557.54|4555.51|4555.51|4557.54|4557.54|4555.51|4555.51|0
1606818880000|2020-12-01 10:34:40|4555.75|4555.75|4556.23|4556.23|4556.23|4556.23|4555.75|4555.75|0
1606818900000|2020-12-01 10:35:00|4556.47|4556.47|4556.47|4556.47|4556.47|4556.47|4556.47|4556.47|0
1606818910000|2020-12-01 10:35:10|4556.77|4556.77|4556.47|4556.47|4556.77|4556.77|4556.47|4556.47|0
1606818920000|2020-12-01 10:35:20|4556.18|4556.18|4557.15|4557.15|4557.15|4557.15|4556.18|4556.18|0
1606818930000|2020-12-01 10:35:30|4557.81|4557.81|4558.05|4558.05|4558.05|4558.05|4557.81|4557.81|0
1606818940000|2020-12-01 10:35:40|4558.29|4558.29|4558.53|4558.53|4558.53|4558.53|4558.29|4558.29|0
1606818950000|2020-12-01 10:35:50|4559.02|4559.02|4559.02|4559.02|4559.02|4559.02|4559.02|4559.02|0
1606818960000|2020-12-01 10:36:00|4558.78|4558.78|4558.78|4558.78|4558.78|4558.78|4558.78|4558.78|0
1606818970000|2020-12-01 10:36:10|4558.53|4558.53|4558.83|4558.83|4558.83|4558.83|4558.53|4558.53|0
1606818980000|2020-12-01 10:36:20|4558.34|4558.34|4558.1|4558.1|4558.34|4558.34|4558.1|4558.1|0
1606819010000|2020-12-01 10:36:50|4557.88|4557.88|4557.08|4557.08|4557.88|4557.88|4557.08|4557.08|0
1606819020000|2020-12-01 10:37:00|4556.3|4556.3|4556|4556|4556.3|4556.3|4555.42|4555.42|0
1606819030000|2020-12-01 10:37:10|4556.22|4556.22|4556.67|4556.67|4556.71|4556.71|4556.22|4556.22|0
1606819040000|2020-12-01 10:37:20|4556.97|4556.97|4556.53|4556.53|4556.97|4556.97|4555.51|4555.51|0
1606819050000|2020-12-01 10:37:30|4555.56|4555.56|4555.56|4555.56|4555.56|4555.56|4555.56|4555.56|0
1606819060000|2020-12-01 10:37:40|4554.73|4554.73|4554.73|4554.73|4554.73|4554.73|4554.73|4554.73|0
1606819070000|2020-12-01 10:37:50|4555.02|4555.02|4555.32|4555.32|4555.32|4555.32|4555.02|4555.02|0
1606819080000|2020-12-01 10:38:00|4556.9|4556.9|4556.56|4556.56|4556.9|4556.9|4556.07|4556.07|0
1606819090000|2020-12-01 10:38:10|4556.31|4556.31|4553.83|4553.83|4556.31|4556.31|4553.76|4553.76|0
1606819100000|2020-12-01 10:38:20|4553.54|4553.54|4551.71|4551.71|4553.54|4553.54|4551.71|4551.71|0
1606819110000|2020-12-01 10:38:30|4551.74|4551.74|4550.77|4550.77|4551.74|4551.74|4550.77|4550.77|0
1606819120000|2020-12-01 10:38:40|4551.36|4551.36|4552.65|4552.65|4552.65|4552.65|4551.36|4551.36|0
1606819130000|2020-12-01 10:38:50|4552.67|4552.67|4552.67|4552.67|4552.67|4552.67|4552.67|4552.67|0
1606819140000|2020-12-01 10:39:00|4552.01|4552.01|4552.01|4552.01|4552.01|4552.01|4552.01|4552.01|0
1606819150000|2020-12-01 10:39:10|4551.72|4551.72|4550.84|4550.84|4551.72|4551.72|4550.84|4550.84|0
1606819160000|2020-12-01 10:39:20|4550.55|4550.55|4546.44|4546.44|4550.55|4550.55|4546.44|4546.44|0
1606819170000|2020-12-01 10:39:30|4546.35|4546.35|4544.19|4544.19|4546.35|4546.35|4544.19|4544.19|0
1606819180000|2020-12-01 10:39:40|4543.6|4543.6|4539.88|4539.88|4543.6|4543.6|4539.88|4539.88|0
1606819190000|2020-12-01 10:39:50|4538.81|4538.81|4536.03|4536.03|4538.81|4538.81|4536.03|4536.03|0
1606819200000|2020-12-01 10:40:00|4535.79|4535.79|4534.79|4534.79|4535.79|4535.79|4534.79|4534.79|0
1606819210000|2020-12-01 10:40:10|4535.01|4535.01|4537.11|4537.11|4537.11|4537.11|4535.01|4535.01|0
1606819220000|2020-12-01 10:40:20|4536.62|4536.62|4536.33|4536.33|4536.62|4536.62|4536.33|4536.33|0
1606819230000|2020-12-01 10:40:30|4536.04|4536.04|4536.33|4536.33|4536.33|4536.33|4535.16|4535.16|0
1606819240000|2020-12-01 10:40:40|4535.45|4535.45|4535.14|4535.14|4535.45|4535.45|4534.68|4534.68|0
1606819250000|2020-12-01 10:40:50|4534.55|4534.55|4533.68|4533.68|4534.55|4534.55|4532.5|4532.5|0
1606819260000|2020-12-01 10:41:00|4533.38|4533.38|4532.36|4532.36|4533.38|4533.38|4532.36|4532.36|0
1606819270000|2020-12-01 10:41:10|4530.9|4530.9|4531.88|4531.88|4532.17|4532.17|4530.9|4530.9|0
1606819280000|2020-12-01 10:41:20|4532.32|4532.32|4535.39|4535.39|4535.41|4535.41|4532.32|4532.32|0
1606819290000|2020-12-01 10:41:30|4534.85|4534.85|4534.42|4534.42|4534.85|4534.85|4534.42|4534.42|0
1606819300000|2020-12-01 10:41:40|4534.85|4534.85|4534.85|4534.85|4534.85|4534.85|4534.85|4534.85|0
1606819310000|2020-12-01 10:41:50|4535.15|4535.15|4536.17|4536.17|4536.17|4536.17|4535.15|4535.15|0
1606819330000|2020-12-01 10:42:10|4538.04|4538.04|4538.28|4538.28|4538.28|4538.28|4538.04|4538.04|0
1606819340000|2020-12-01 10:42:20|4537.8|4537.8|4538.92|4538.92|4538.92|4538.92|4537.8|4537.8|0
1606819360000|2020-12-01 10:42:40|4539.58|4539.58|4539.87|4539.87|4539.87|4539.87|4539.58|4539.58|0
1606819380000|2020-12-01 10:43:00|4540.09|4540.09|4540.07|4540.07|4540.09|4540.09|4540.07|4540.07|0
1606819390000|2020-12-01 10:43:10|4540.36|4540.36|4540.36|4540.36|4540.36|4540.36|4540.36|4540.36|0
1606819400000|2020-12-01 10:43:20|4540.15|4540.15|4541.65|4541.65|4541.65|4541.65|4540.15|4540.15|0
1606819420000|2020-12-01 10:43:40|4542.31|4542.31|4543.6|4543.6|4543.6|4543.6|4542.31|4542.31|0
1606819430000|2020-12-01 10:43:50|4543.61|4543.61|4544.7|4544.7|4544.72|4544.72|4543.61|4543.61|0
1606819440000|2020-12-01 10:44:00|4544.94|4544.94|4545.2|4545.2|4545.24|4545.24|4544.94|4544.94|0
1606819450000|2020-12-01 10:44:10|4545.44|4545.44|4545.44|4545.44|4545.44|4545.44|4545.44|4545.44|0
1606819460000|2020-12-01 10:44:20|4545.68|4545.68|4545.49|4545.49|4545.7|4545.7|4545.14|4545.14|0
1606819470000|2020-12-01 10:44:30|4544.95|4544.95|4542.91|4542.91|4544.95|4544.95|4542.91|4542.91|0
1606819480000|2020-12-01 10:44:40|4542.87|4542.87|4543.38|4543.38|4543.38|4543.38|4542.87|4542.87|0
1606819490000|2020-12-01 10:44:50|4542.7|4542.7|4542.7|4542.7|4542.7|4542.7|4542.7|4542.7|0
1606819500000|2020-12-01 10:45:00|4542.46|4542.46|4541.58|4541.58|4542.46|4542.46|4541.58|4541.58|0
1606819510000|2020-12-01 10:45:10|4541.82|4541.82|4541.82|4541.82|4541.82|4541.82|4541.82|4541.82|0
1606819520000|2020-12-01 10:45:20|4542.7|4542.7|4542.7|4542.7|4542.7|4542.7|4542.7|4542.7|0
1606819530000|2020-12-01 10:45:30|4543.14|4543.14|4544.43|4544.43|4544.67|4544.67|4543.14|4543.14|0
1606819540000|2020-12-01 10:45:40|4544.72|4544.72|4544.72|4544.72|4544.72|4544.72|4544.72|4544.72|0
1606819550000|2020-12-01 10:45:50|4545.98|4545.98|4545.98|4545.98|4545.98|4545.98|4545.98|4545.98|0
1606819560000|2020-12-01 10:46:00|4545.5|4545.5|4547.23|4547.23|4547.23|4547.23|4545.5|4545.5|0
1606819580000|2020-12-01 10:46:20|4546.93|4546.93|4547.18|4547.18|4547.18|4547.18|4546.93|4546.93|0
1606819590000|2020-12-01 10:46:30|4546.93|4546.93|4546.93|4546.93|4546.93|4546.93|4546.93|4546.93|0
1606819610000|2020-12-01 10:46:50|4547.18|4547.18|4550.19|4550.19|4550.19|4550.19|4547.18|4547.18|0
1606819620000|2020-12-01 10:47:00|4550.49|4550.49|4550.49|4550.49|4550.49|4550.49|4550.49|4550.49|0
1606819630000|2020-12-01 10:47:10|4550|4550|4550.03|4550.03|4550.03|4550.03|4550|4550|0
1606819640000|2020-12-01 10:47:20|4549.78|4549.78|4549.83|4549.83|4549.83|4549.83|4549.35|4549.35|0
1606819650000|2020-12-01 10:47:30|4549.85|4549.85|4550.5|4550.5|4550.5|4550.5|4549.85|4549.85|0
1606819660000|2020-12-01 10:47:40|4550.75|4550.75|4550.75|4550.75|4550.75|4550.75|4550.75|4550.75|0
1606819690000|2020-12-01 10:48:10|4550.99|4550.99|4550.75|4550.75|4550.99|4550.99|4550.75|4550.75|0
1606819700000|2020-12-01 10:48:20|4550.53|4550.53|4551.24|4551.24|4551.24|4551.24|4550.29|4550.29|0
1606819720000|2020-12-01 10:48:40|4551.53|4551.53|4553.47|4553.47|4553.47|4553.47|4551.53|4551.53|0
1606819740000|2020-12-01 10:49:00|4553.96|4553.96|4553.96|4553.96|4553.96|4553.96|4553.96|4553.96|0
1606819760000|2020-12-01 10:49:20|4554.18|4554.18|4554.18|4554.18|4554.18|4554.18|4554.18|4554.18|0
1606819770000|2020-12-01 10:49:30|4555.06|4555.06|4554.76|4554.76|4555.06|4555.06|4554.76|4554.76|0
1606819780000|2020-12-01 10:49:40|4554.47|4554.47|4554.47|4554.47|4554.47|4554.47|4554.47|4554.47|0
1606819790000|2020-12-01 10:49:50|4554.44|4554.44|4553.37|4553.37|4554.44|4554.44|4553.37|4553.37|0
1606819810000|2020-12-01 10:50:10|4553.61|4553.61|4553.61|4553.61|4553.61|4553.61|4553.61|4553.61|0
1606819820000|2020-12-01 10:50:20|4553.56|4553.56|4553.32|4553.32|4553.56|4553.56|4553.32|4553.32|0
1606819860000|2020-12-01 10:51:00|4552.88|4552.88|4553.17|4553.17|4553.28|4553.28|4552.69|4552.69|0
1606819870000|2020-12-01 10:51:10|4553.61|4553.61|4553.61|4553.61|4553.61|4553.61|4553.61|4553.61|0
1606819880000|2020-12-01 10:51:20|4553.39|4553.39|4553.61|4553.61|4553.61|4553.61|4553.39|4553.39|0
1606819890000|2020-12-01 10:51:30|4554.09|4554.09|4554.39|4554.39|4554.39|4554.39|4554.09|4554.09|0
1606819900000|2020-12-01 10:51:40|4554.63|4554.63|4554.39|4554.39|4554.63|4554.63|4554.39|4554.39|0
1606819930000|2020-12-01 10:52:10|4554.68|4554.68|4555.26|4555.26|4555.26|4555.26|4554.68|4554.68|0
1606819940000|2020-12-01 10:52:20|4555.48|4555.48|4557.13|4557.13|4557.13|4557.13|4555.48|4555.48|0
1606819950000|2020-12-01 10:52:30|4556.89|4556.89|4556.89|4556.89|4556.89|4556.89|4556.89|4556.89|0
1606819960000|2020-12-01 10:52:40|4556.65|4556.65|4555.92|4555.92|4556.65|4556.65|4555.92|4555.92|0
1606819970000|2020-12-01 10:52:50|4555.21|4555.21|4555.21|4555.21|4555.21|4555.21|4555.21|4555.21|0
1606819980000|2020-12-01 10:53:00|4555.97|4555.97|4557.5|4557.5|4557.5|4557.5|4555.97|4555.97|0
1606819990000|2020-12-01 10:53:10|4557.26|4557.26|4556.97|4556.97|4557.26|4557.26|4556.97|4556.97|0
1606820000000|2020-12-01 10:53:20|4556.94|4556.94|4554.94|4554.94|4556.94|4556.94|4554.94|4554.94|0
1606820010000|2020-12-01 10:53:30|4554.83|4554.83|4554.83|4554.83|4554.83|4554.83|4554.83|4554.83|0
1606820020000|2020-12-01 10:53:40|4555.07|4555.07|4555.18|4555.18|4555.18|4555.18|4555.07|4555.07|0
1606820060000|2020-12-01 10:54:20|4554.94|4554.94|4554.94|4554.94|4554.94|4554.94|4554.94|4554.94|0
1606820090000|2020-12-01 10:54:50|4554.7|4554.7|4553.87|4553.87|4554.7|4554.7|4553.87|4553.87|0
1606820110000|2020-12-01 10:55:10|4554.16|4554.16|4553.72|4553.72|4554.16|4554.16|4553.72|4553.72|0
1606820120000|2020-12-01 10:55:20|4553.43|4553.43|4552.55|4552.55|4553.43|4553.43|4552.55|4552.55|0
1606820130000|2020-12-01 10:55:30|4552.51|4552.51|4552.26|4552.26|4552.51|4552.51|4552.07|4552.07|0
1606820140000|2020-12-01 10:55:40|4552.51|4552.51|4553.09|4553.09|4553.09|4553.09|4552.51|4552.51|0
1606820150000|2020-12-01 10:55:50|4553.31|4553.31|4553.09|4553.09|4553.31|4553.31|4553.09|4553.09|0
1606820160000|2020-12-01 10:56:00|4552.87|4552.87|4551.63|4551.63|4552.87|4552.87|4551.63|4551.63|0
1606820170000|2020-12-01 10:56:10|4552.07|4552.07|4552.29|4552.29|4552.29|4552.29|4552.07|4552.07|0
1606820190000|2020-12-01 10:56:30|4551.85|4551.85|4551.61|4551.61|4551.85|4551.85|4551.61|4551.61|0
1606820220000|2020-12-01 10:57:00|4551.36|4551.36|4551.36|4551.36|4551.36|4551.36|4551.36|4551.36|0
1606820240000|2020-12-01 10:57:20|4551.61|4551.61|4552.67|4552.67|4552.67|4552.67|4551.61|4551.61|0
1606820250000|2020-12-01 10:57:30|4552.43|4552.43|4552.43|4552.43|4552.43|4552.43|4552.43|4552.43|0
1606820260000|2020-12-01 10:57:40|4552.19|4552.19|4550.02|4550.02|4552.19|4552.19|4550.02|4550.02|0
1606820270000|2020-12-01 10:57:50|4549.73|4549.73|4549.73|4549.73|4549.73|4549.73|4549.73|4549.73|0
1606820280000|2020-12-01 10:58:00|4549.43|4549.43|4551.11|4551.11|4551.11|4551.11|4549.43|4549.43|0
1606820290000|2020-12-01 10:58:10|4551.4|4551.4|4551.4|4551.4|4551.4|4551.4|4551.4|4551.4|0
1606820300000|2020-12-01 10:58:20|4550.46|4550.46|4550.11|4550.11|4550.46|4550.46|4549.87|4549.87|0
1606820320000|2020-12-01 10:58:40|4551.18|4551.18|4551.4|4551.4|4551.7|4551.7|4551.18|4551.18|0
1606820330000|2020-12-01 10:58:50|4551.99|4551.99|4551.7|4551.7|4551.99|4551.99|4551.7|4551.7|0
1606820340000|2020-12-01 10:59:00|4551.92|4551.92|4552.55|4552.55|4552.55|4552.55|4551.67|4551.67|0
1606820350000|2020-12-01 10:59:10|4553.35|4553.35|4556.72|4556.72|4556.72|4556.72|4553.35|4553.35|0
1606820360000|2020-12-01 10:59:20|4557.02|4557.02|4559.83|4559.83|4559.83|4559.83|4557.02|4557.02|0
1606820370000|2020-12-01 10:59:30|4560.12|4560.12|4560.71|4560.71|4560.71|4560.71|4560.12|4560.12|0
1606820380000|2020-12-01 10:59:40|4560.12|4560.12|4558.66|4558.66|4560.12|4560.12|4558.66|4558.66|0
1606820390000|2020-12-01 10:59:50|4558.17|4558.17|4559.31|4559.31|4559.31|4559.31|4558.17|4558.17|0
1606820400000|2020-12-01 11:00:00|4559.3|4559.3|4559.37|4559.37|4559.37|4559.37|4558.84|4558.84|0
1606820420000|2020-12-01 11:00:20|4559.13|4559.13|4559.13|4559.13|4559.13|4559.13|4559.13|4559.13|0
1606820430000|2020-12-01 11:00:30|4559.11|4559.11|4559.12|4559.12|4559.12|4559.12|4559.11|4559.11|0
1606820440000|2020-12-01 11:00:40|4558.82|4558.82|4558.37|4558.37|4558.9|4558.9|4558.37|4558.37|0
1606820450000|2020-12-01 11:00:50|4558.33|4558.33|4558.35|4558.35|4558.35|4558.35|4557.43|4557.43|0
1606820460000|2020-12-01 11:01:00|4558.57|4558.57|4558.57|4558.57|4558.57|4558.57|4558.57|4558.57|0
1606820470000|2020-12-01 11:01:10|4558.11|4558.11|4558.33|4558.33|4558.33|4558.33|4558.09|4558.09|0
1606820480000|2020-12-01 11:01:20|4558.22|4558.22|4558.22|4558.22|4558.22|4558.22|4558.22|4558.22|0
1606820500000|2020-12-01 11:01:40|4558.47|4558.47|4560.21|4560.21|4560.94|4560.94|4558.47|4558.47|0
1606820520000|2020-12-01 11:02:00|4559.99|4559.99|4559.99|4559.99|4559.99|4559.99|4559.99|4559.99|0
1606820530000|2020-12-01 11:02:10|4559.7|4559.7|4556.9|4556.9|4559.7|4559.7|4556.65|4556.65|0
1606820540000|2020-12-01 11:02:20|4557.14|4557.14|4558.1|4558.1|4558.6|4558.6|4557.14|4557.14|0
1606820550000|2020-12-01 11:02:30|4557.85|4557.85|4557.51|4557.51|4558.1|4558.1|4557.51|4557.51|0
1606820560000|2020-12-01 11:02:40|4557.22|4557.22|4557.58|4557.58|4557.58|4557.58|4557|4557|0
1606820570000|2020-12-01 11:02:50|4556.61|4556.61|4556.32|4556.32|4556.61|4556.61|4556.32|4556.32|0
1606820590000|2020-12-01 11:03:10|4555.59|4555.59|4554.28|4554.28|4555.59|4555.59|4554.28|4554.28|0
1606820600000|2020-12-01 11:03:20|4552.92|4552.92|4552.74|4552.74|4552.92|4552.92|4552.26|4552.26|0
1606820610000|2020-12-01 11:03:30|4553.84|4553.84|4556.18|4556.18|4556.18|4556.18|4553.84|4553.84|0
1606820620000|2020-12-01 11:03:40|4555.96|4555.96|4556.25|4556.25|4556.25|4556.25|4555.96|4555.96|0
1606820630000|2020-12-01 11:03:50|4556.69|4556.69|4556.69|4556.69|4556.69|4556.69|4556.45|4556.45|0
1606820640000|2020-12-01 11:04:00|4556.77|4556.77|4556.18|4556.18|4556.77|4556.77|4556.18|4556.18|0
1606820650000|2020-12-01 11:04:10|4555.94|4555.94|4554.02|4554.02|4555.94|4555.94|4554.02|4554.02|0
1606820660000|2020-12-01 11:04:20|4554.07|4554.07|4554.07|4554.07|4554.07|4554.07|4554.07|4554.07|0
1606820670000|2020-12-01 11:04:30|4553.83|4553.83|4553.31|4553.31|4553.83|4553.83|4552.85|4552.85|0
1606820680000|2020-12-01 11:04:40|4553.09|4553.09|4555.28|4555.28|4555.28|4555.28|4553.09|4553.09|0
1606820690000|2020-12-01 11:04:50|4555.06|4555.06|4554.82|4554.82|4555.06|4555.06|4554.82|4554.82|0
1606820700000|2020-12-01 11:05:00|4555.26|4555.26|4555.94|4555.94|4555.94|4555.94|4555.04|4555.04|0
1606820710000|2020-12-01 11:05:10|4556.23|4556.23|4556.23|4556.23|4556.23|4556.23|4556.23|4556.23|0
1606820730000|2020-12-01 11:05:30|4556.48|4556.48|4556.28|4556.28|4556.72|4556.72|4556.28|4556.28|0
1606820740000|2020-12-01 11:05:40|4556.06|4556.06|4555.6|4555.6|4556.06|4556.06|4555.6|4555.6|0
1606820760000|2020-12-01 11:06:00|4555.36|4555.36|4555.6|4555.6|4555.6|4555.6|4555.36|4555.36|0
1606820770000|2020-12-01 11:06:10|4555.36|4555.36|4554.77|4554.77|4555.36|4555.36|4554.77|4554.77|0
1606820780000|2020-12-01 11:06:20|4555.28|4555.28|4555.77|4555.77|4555.77|4555.77|4555.28|4555.28|0
1606820790000|2020-12-01 11:06:30|4556.23|4556.23|4556.82|4556.82|4556.82|4556.82|4556.23|4556.23|0
1606820800000|2020-12-01 11:06:40|4557.72|4557.72|4557.72|4557.72|4557.72|4557.72|4557.72|4557.72|0
1606820820000|2020-12-01 11:07:00|4557.13|4557.13|4556.69|4556.69|4557.13|4557.13|4556.69|4556.69|0
1606820830000|2020-12-01 11:07:10|4556.45|4556.45|4556.69|4556.69|4556.69|4556.69|4556.45|4556.45|0
1606820840000|2020-12-01 11:07:20|4556.4|4556.4|4555.94|4555.94|4556.4|4556.4|4555.94|4555.94|0
1606820860000|2020-12-01 11:07:40|4555.69|4555.69|4555.4|4555.4|4555.69|4555.69|4554.62|4554.62|0
1606820870000|2020-12-01 11:07:50|4555.94|4555.94|4556.23|4556.23|4556.23|4556.23|4555.94|4555.94|0
1606820890000|2020-12-01 11:08:10|4555.94|4555.94|4555.94|4555.94|4555.94|4555.94|4555.94|4555.94|0
1606820900000|2020-12-01 11:08:20|4556.18|4556.18|4557.61|4557.61|4557.61|4557.61|4556.18|4556.18|0
1606820910000|2020-12-01 11:08:30|4557.37|4557.37|4557.37|4557.37|4557.37|4557.37|4557.37|4557.37|0
1606820940000|2020-12-01 11:09:00|4557.59|4557.59|4557.81|4557.81|4558.1|4558.1|4557.59|4557.59|0
1606820950000|2020-12-01 11:09:10|4556.62|4556.62|4555.94|4555.94|4556.62|4556.62|4555.69|4555.69|0
1606820960000|2020-12-01 11:09:20|4556.16|4556.16|4557.2|4557.2|4557.2|4557.2|4556.16|4556.16|0
1606820980000|2020-12-01 11:09:40|4557.19|4557.19|4557.19|4557.19|4557.19|4557.19|4557.19|4557.19|0
1606820990000|2020-12-01 11:09:50|4556.97|4556.97|4556.14|4556.14|4556.97|4556.97|4556.14|4556.14|0
1606821000000|2020-12-01 11:10:00|4556.58|4556.58|4556.24|4556.24|4556.87|4556.87|4555.73|4555.73|0
1606821010000|2020-12-01 11:10:10|4556.48|4556.48|4555.63|4555.63|4556.7|4556.7|4555.63|4555.63|0
1606821020000|2020-12-01 11:10:20|4555.87|4555.87|4555.22|4555.22|4555.87|4555.87|4555.22|4555.22|0
1606821030000|2020-12-01 11:10:30|4555.65|4555.65|4555.95|4555.95|4555.95|4555.95|4555.65|4555.65|0
1606821050000|2020-12-01 11:10:50|4555.97|4555.97|4557.31|4557.31|4557.31|4557.31|4555.97|4555.97|0
1606821060000|2020-12-01 11:11:00|4558.04|4558.04|4558.04|4558.04|4558.04|4558.04|4558.04|4558.04|0
1606821070000|2020-12-01 11:11:10|4558.28|4558.28|4558.28|4558.28|4558.28|4558.28|4558.28|4558.28|0
1606821100000|2020-12-01 11:11:40|4558.27|4558.27|4556.25|4556.25|4558.27|4558.27|4555.96|4555.96|0
1606821110000|2020-12-01 11:11:50|4556.49|4556.49|4554.89|4554.89|4556.49|4556.49|4554.86|4554.86|0
1606821120000|2020-12-01 11:12:00|4554.65|4554.65|4554.65|4554.65|4554.65|4554.65|4554.65|4554.65|0
1606821130000|2020-12-01 11:12:10|4554.89|4554.89|4556.33|4556.33|4556.33|4556.33|4554.89|4554.89|0
1606821140000|2020-12-01 11:12:20|4555.84|4555.84|4555.84|4555.84|4555.84|4555.84|4555.84|4555.84|0
1606821160000|2020-12-01 11:12:40|4555.41|4555.41|4557.01|4557.01|4557.01|4557.01|4555.41|4555.41|0
1606821170000|2020-12-01 11:12:50|4557.03|4557.03|4557.03|4557.03|4557.03|4557.03|4557.03|4557.03|0
1606821180000|2020-12-01 11:13:00|4556.73|4556.73|4557.17|4557.17|4557.17|4557.17|4556.73|4556.73|0
1606821190000|2020-12-01 11:13:10|4556.69|4556.69|4555.71|4555.71|4556.69|4556.69|4555.71|4555.71|0
1606821200000|2020-12-01 11:13:20|4555.5|4555.5|4555.06|4555.06|4555.5|4555.5|4555.06|4555.06|0
1606821210000|2020-12-01 11:13:30|4554.57|4554.57|4554.53|4554.53|4554.57|4554.57|4554.53|4554.53|0
1606821250000|2020-12-01 11:14:10|4554.75|4554.75|4554.53|4554.53|4554.97|4554.97|4554.53|4554.53|0
1606821260000|2020-12-01 11:14:20|4554.75|4554.75|4554.75|4554.75|4554.75|4554.75|4554.75|4554.75|0
1606821270000|2020-12-01 11:14:30|4554.97|4554.97|4557.31|4557.31|4557.31|4557.31|4554.97|4554.97|0
1606821280000|2020-12-01 11:14:40|4557.55|4557.55|4557.77|4557.77|4557.77|4557.77|4557.55|4557.55|0
1606821290000|2020-12-01 11:14:50|4557.79|4557.79|4558.42|4558.42|4558.66|4558.66|4557.79|4557.79|0
1606821320000|2020-12-01 11:15:20|4558.66|4558.66|4558.66|4558.66|4558.66|4558.66|4558.37|4558.37|0
1606821330000|2020-12-01 11:15:30|4559.54|4559.54|4560.44|4560.44|4560.44|4560.44|4559.49|4559.49|0
1606821340000|2020-12-01 11:15:40|4560.55|4560.55|4560.68|4560.68|4561.28|4561.28|4560.55|4560.55|0
1606821350000|2020-12-01 11:15:50|4560.71|4560.71|4561.29|4561.29|4561.59|4561.59|4560.71|4560.71|0
1606821360000|2020-12-01 11:16:00|4561.76|4561.76|4563.85|4563.85|4564.14|4564.14|4561.76|4561.76|0
1606821370000|2020-12-01 11:16:10|4564.43|4564.43|4564.19|4564.19|4564.43|4564.43|4564.19|4564.19|0
1606821380000|2020-12-01 11:16:20|4564.43|4564.43|4563.85|4563.85|4564.43|4564.43|4563.85|4563.85|0
1606821390000|2020-12-01 11:16:30|4563.61|4563.61|4562.87|4562.87|4563.61|4563.61|4562.87|4562.87|0
1606821400000|2020-12-01 11:16:40|4562.58|4562.58|4563.12|4563.12|4563.39|4563.39|4562.58|4562.58|0
1606821410000|2020-12-01 11:16:50|4562.83|4562.83|4562.54|4562.54|4562.83|4562.83|4562.54|4562.54|0
1606821420000|2020-12-01 11:17:00|4562.53|4562.53|4561|4561|4562.53|4562.53|4561|4561|0
1606821430000|2020-12-01 11:17:10|4560.03|4560.03|4559.37|4559.37|4560.03|4560.03|4559.37|4559.37|0
1606821450000|2020-12-01 11:17:30|4559.08|4559.08|4560.78|4560.78|4560.78|4560.78|4558.59|4558.59|0
1606821470000|2020-12-01 11:17:50|4561.66|4561.66|4561.95|4561.95|4561.95|4561.95|4561.66|4561.66|0
1606821480000|2020-12-01 11:18:00|4561.96|4561.96|4562.15|4562.15|4562.69|4562.69|4561.96|4561.96|0
1606821490000|2020-12-01 11:18:10|4562.39|4562.39|4562.85|4562.85|4562.85|4562.85|4562.39|4562.39|0
1606821500000|2020-12-01 11:18:20|4563.56|4563.56|4563.32|4563.32|4563.56|4563.56|4563.32|4563.32|0
1606821520000|2020-12-01 11:18:40|4563.61|4563.61|4563.61|4563.61|4563.61|4563.61|4563.61|4563.61|0
1606821530000|2020-12-01 11:18:50|4565.46|4565.46|4566.22|4566.22|4566.22|4566.22|4565.46|4565.46|0
1606821540000|2020-12-01 11:19:00|4566.33|4566.33|4567.65|4567.65|4567.65|4567.65|4566.33|4566.33|0
1606821550000|2020-12-01 11:19:10|4567.87|4567.87|4567.7|4567.7|4567.92|4567.92|4567.62|4567.62|0
1606821580000|2020-12-01 11:19:40|4567.99|4567.99|4567.99|4567.99|4567.99|4567.99|4567.99|4567.99|0
1606821590000|2020-12-01 11:19:50|4568|4568|4568|4568|4568|4568|4568|4568|0
1606821610000|2020-12-01 11:20:10|4568.25|4568.25|4568.25|4568.25|4568.25|4568.25|4568.25|4568.25|0
1606821620000|2020-12-01 11:20:20|4568.9|4568.9|4569.59|4569.59|4569.59|4569.59|4568.9|4568.9|0
1606821630000|2020-12-01 11:20:30|4570.17|4570.17|4570.41|4570.41|4571.24|4571.24|4570.17|4570.17|0
1606821640000|2020-12-01 11:20:40|4570.12|4570.12|4569.59|4569.59|4570.32|4570.32|4569.59|4569.59|0
1606821650000|2020-12-01 11:20:50|4569.29|4569.29|4568.81|4568.81|4569.29|4569.29|4568.81|4568.81|0
1606821660000|2020-12-01 11:21:00|4569.25|4569.25|4569.25|4569.25|4569.25|4569.25|4569.25|4569.25|0
1606821670000|2020-12-01 11:21:10|4569.26|4569.26|4569.26|4569.26|4569.26|4569.26|4569.26|4569.26|0
1606821680000|2020-12-01 11:21:20|4569.55|4569.55|4571.79|4571.79|4571.79|4571.79|4569.55|4569.55|0
1606821700000|2020-12-01 11:21:40|4571.3|4571.3|4571.51|4571.51|4571.51|4571.51|4571.27|4571.27|0
1606821710000|2020-12-01 11:21:50|4572|4572|4571|4571|4572|4572|4571|4571|0
1606821720000|2020-12-01 11:22:00|4570.71|4570.71|4570.57|4570.57|4570.71|4570.71|4570.47|4570.47|0
1606821730000|2020-12-01 11:22:10|4571.06|4571.06|4571.06|4571.06|4571.06|4571.06|4571.06|4571.06|0
1606821750000|2020-12-01 11:22:30|4570.57|4570.57|4571.05|4571.05|4571.05|4571.05|4570.47|4570.47|0
1606821760000|2020-12-01 11:22:40|4571.38|4571.38|4571.05|4571.05|4571.67|4571.67|4571.05|4571.05|0
1606821770000|2020-12-01 11:22:50|4571.64|4571.64|4573.1|4573.1|4573.25|4573.25|4571.64|4571.64|0
1606821780000|2020-12-01 11:23:00|4573.69|4573.69|4574.6|4574.6|4574.9|4574.9|4573.69|4573.69|0
1606821790000|2020-12-01 11:23:10|4574.31|4574.31|4574.31|4574.31|4574.31|4574.31|4574.31|4574.31|0
1606821800000|2020-12-01 11:23:20|4574.6|4574.6|4574.46|4574.46|4574.6|4574.6|4573.53|4573.53|0
1606821810000|2020-12-01 11:23:30|4575.04|4575.04|4575.04|4575.04|4575.04|4575.04|4575.04|4575.04|0
1606821820000|2020-12-01 11:23:40|4574.39|4574.39|4575.51|4575.51|4575.51|4575.51|4574.39|4574.39|0
1606821830000|2020-12-01 11:23:50|4575.94|4575.94|4575.65|4575.65|4575.94|4575.94|4575.65|4575.65|0
1606821840000|2020-12-01 11:24:00|4575.36|4575.36|4575.14|4575.14|4575.89|4575.89|4575.14|4575.14|0
1606821850000|2020-12-01 11:24:10|4575.36|4575.36|4575.14|4575.14|4575.36|4575.36|4575.14|4575.14|0
1606821860000|2020-12-01 11:24:20|4574.66|4574.66|4574.19|4574.19|4574.66|4574.66|4573.95|4573.95|0
1606821890000|2020-12-01 11:24:50|4572.73|4572.73|4571.78|4571.78|4572.73|4572.73|4571.78|4571.78|0
1606821900000|2020-12-01 11:25:00|4571.76|4571.76|4571.03|4571.03|4571.76|4571.76|4570.79|4570.79|0
1606821910000|2020-12-01 11:25:10|4571.28|4571.28|4571.57|4571.57|4571.57|4571.57|4571.28|4571.28|0
1606821920000|2020-12-01 11:25:20|4571.58|4571.58|4571.58|4571.58|4571.58|4571.58|4571.58|4571.58|0
1606821940000|2020-12-01 11:25:40|4571.88|4571.88|4572.45|4572.45|4572.46|4572.46|4571.88|4571.88|0
1606821950000|2020-12-01 11:25:50|4573.3|4573.3|4574.56|4574.56|4574.56|4574.56|4573.3|4573.3|0
1606821960000|2020-12-01 11:26:00|4575.05|4575.05|4575.78|4575.78|4575.78|4575.78|4575.05|4575.05|0
1606821970000|2020-12-01 11:26:10|4575.49|4575.49|4574.54|4574.54|4575.49|4575.49|4574.29|4574.29|0
1606821980000|2020-12-01 11:26:20|4575.19|4575.19|4574.76|4574.76|4575.19|4575.19|4574.76|4574.76|0
1606822010000|2020-12-01 11:26:50|4574.51|4574.51|4574.76|4574.76|4574.76|4574.76|4574.51|4574.51|0
1606822020000|2020-12-01 11:27:00|4575.51|4575.51|4576.14|4576.14|4576.14|4576.14|4575.46|4575.46|0
1606822030000|2020-12-01 11:27:10|4575.9|4575.9|4576.16|4576.16|4576.16|4576.16|4575.68|4575.68|0
1606822050000|2020-12-01 11:27:30|4577.34|4577.34|4579.06|4579.06|4579.65|4579.65|4577.34|4577.34|0
1606822060000|2020-12-01 11:27:40|4579.12|4579.12|4577.31|4577.31|4579.12|4579.12|4577.31|4577.31|0
1606822080000|2020-12-01 11:28:00|4576.34|4576.34|4576.17|4576.17|4576.83|4576.83|4576.17|4576.17|0
1606822100000|2020-12-01 11:28:20|4575.93|4575.93|4575.93|4575.93|4575.93|4575.93|4575.93|4575.93|0
1606822120000|2020-12-01 11:28:40|4575.69|4575.69|4575.43|4575.43|4575.69|4575.69|4575.39|4575.39|0
1606822130000|2020-12-01 11:28:50|4575.19|4575.19|4574.6|4574.6|4575.19|4575.19|4574.6|4574.6|0
1606822140000|2020-12-01 11:29:00|4574.71|4574.71|4574.71|4574.71|4574.71|4574.71|4574.71|4574.71|0
1606822150000|2020-12-01 11:29:10|4574.42|4574.42|4574.06|4574.06|4574.42|4574.42|4573.23|4573.23|0
1606822180000|2020-12-01 11:29:40|4574.36|4574.36|4574.65|4574.65|4574.65|4574.65|4574.36|4574.36|0
1606822200000|2020-12-01 11:30:00|4574.41|4574.41|4574.65|4574.65|4574.65|4574.65|4574.41|4574.41|0
1606822210000|2020-12-01 11:30:10|4574.87|4574.87|4575.14|4575.14|4575.14|4575.14|4574.87|4574.87|0
1606822220000|2020-12-01 11:30:20|4575.72|4575.72|4575.72|4575.72|4575.72|4575.72|4575.72|4575.72|0
1606822230000|2020-12-01 11:30:30|4575.43|4575.43|4575.44|4575.44|4575.44|4575.44|4575.43|4575.43|0
1606822240000|2020-12-01 11:30:40|4575.2|4575.2|4575.2|4575.2|4575.2|4575.2|4575.2|4575.2|0
1606822250000|2020-12-01 11:30:50|4574.61|4574.61|4574.39|4574.39|4574.61|4574.61|4574.15|4574.15|0
1606822270000|2020-12-01 11:31:10|4574.26|4574.26|4575.26|4575.26|4575.26|4575.26|4574.26|4574.26|0
1606822280000|2020-12-01 11:31:20|4576.14|4576.14|4576.82|4576.82|4576.82|4576.82|4576.14|4576.14|0
1606822290000|2020-12-01 11:31:30|4576.58|4576.58|4576.58|4576.58|4576.58|4576.58|4576|4576|0
1606822300000|2020-12-01 11:31:40|4576.12|4576.12|4576.34|4576.34|4576.34|4576.34|4576.12|4576.12|0
1606822310000|2020-12-01 11:31:50|4576.05|4576.05|4575.83|4575.83|4576.05|4576.05|4575.83|4575.83|0
1606822330000|2020-12-01 11:32:10|4576.05|4576.05|4578.09|4578.09|4578.09|4578.09|4576.05|4576.05|0
1606822340000|2020-12-01 11:32:20|4578.33|4578.33|4578.99|4578.99|4578.99|4578.99|4578.33|4578.33|0
1606822350000|2020-12-01 11:32:30|4579.28|4579.28|4579.31|4579.31|4580.76|4580.76|4579.09|4579.09|0
1606822360000|2020-12-01 11:32:40|4579.09|4579.09|4578.26|4578.26|4579.09|4579.09|4578.26|4578.26|0
1606822370000|2020-12-01 11:32:50|4578.04|4578.04|4576.02|4576.02|4578.04|4578.04|4576.02|4576.02|0
1606822380000|2020-12-01 11:33:00|4576.31|4576.31|4576.26|4576.26|4576.55|4576.55|4576.26|4576.26|0
1606822410000|2020-12-01 11:33:30|4575.97|4575.97|4575.75|4575.75|4575.97|4575.97|4575.75|4575.75|0
1606822420000|2020-12-01 11:33:40|4575.02|4575.02|4574.71|4574.71|4575.37|4575.37|4574.41|4574.41|0
1606822430000|2020-12-01 11:33:50|4573.98|4573.98|4573.54|4573.54|4574.44|4574.44|4573.1|4573.1|0
1606822440000|2020-12-01 11:34:00|4573.76|4573.76|4573.61|4573.61|4574.02|4574.02|4573.54|4573.54|0
1606822450000|2020-12-01 11:34:10|4573.39|4573.39|4572.69|4572.69|4574.44|4574.44|4572.69|4572.69|0
1606822460000|2020-12-01 11:34:20|4572.1|4572.1|4572.1|4572.1|4572.1|4572.1|4572.1|4572.1|0
1606822470000|2020-12-01 11:34:30|4571.89|4571.89|4572.69|4572.69|4572.69|4572.69|4571.89|4571.89|0
1606822480000|2020-12-01 11:34:40|4572.93|4572.93|4573.18|4573.18|4573.18|4573.18|4572.93|4572.93|0
1606822490000|2020-12-01 11:34:50|4573.76|4573.76|4574.88|4574.88|4574.88|4574.88|4573.69|4573.69|0
1606822500000|2020-12-01 11:35:00|4575.37|4575.37|4576.51|4576.51|4576.95|4576.95|4575.37|4575.37|0
1606822510000|2020-12-01 11:35:10|4577.39|4577.39|4577.39|4577.39|4577.39|4577.39|4577.39|4577.39|0
1606822520000|2020-12-01 11:35:20|4575.83|4575.83|4576.41|4576.41|4576.41|4576.41|4575.83|4575.83|0
1606822530000|2020-12-01 11:35:30|4576.63|4576.63|4576.92|4576.92|4576.92|4576.92|4576.63|4576.63|0
1606822540000|2020-12-01 11:35:40|4576.87|4576.87|4576.86|4576.86|4576.87|4576.87|4576.86|4576.86|0
1606822560000|2020-12-01 11:36:00|4576.57|4576.57|4576.57|4576.57|4576.57|4576.57|4576.57|4576.57|0
1606822580000|2020-12-01 11:36:20|4576.86|4576.86|4577.4|4577.4|4577.69|4577.69|4576.86|4576.86|0
1606822590000|2020-12-01 11:36:30|4577.16|4577.16|4576.94|4576.94|4577.16|4577.16|4576.94|4576.94|0
1606822600000|2020-12-01 11:36:40|4577.16|4577.16|4577.45|4577.45|4577.45|4577.45|4577.16|4577.16|0
1606822620000|2020-12-01 11:37:00|4577.93|4577.93|4578.18|4578.18|4578.47|4578.47|4577.93|4577.93|0
1606822630000|2020-12-01 11:37:10|4577.88|4577.88|4577.88|4577.88|4577.88|4577.88|4577.88|4577.88|0
1606822640000|2020-12-01 11:37:20|4578.47|4578.47|4579.97|4579.97|4579.97|4579.97|4578.47|4578.47|0
1606822650000|2020-12-01 11:37:30|4580.27|4580.27|4580.02|4580.02|4580.27|4580.27|4580.02|4580.02|0
1606822670000|2020-12-01 11:37:50|4580.9|4580.9|4580.42|4580.42|4580.9|4580.9|4579.83|4579.83|0
1606822680000|2020-12-01 11:38:00|4580.13|4580.13|4579.74|4579.74|4580.42|4580.42|4579.74|4579.74|0
1606822690000|2020-12-01 11:38:10|4579.75|4579.75|4579.75|4579.75|4579.75|4579.75|4579.75|4579.75|0
1606822720000|2020-12-01 11:38:40|4579.45|4579.45|4579.45|4579.45|4579.45|4579.45|4579.45|4579.45|0
1606822730000|2020-12-01 11:38:50|4579.7|4579.7|4578.7|4578.7|4579.7|4579.7|4578.7|4578.7|0
1606822740000|2020-12-01 11:39:00|4578.11|4578.11|4578.09|4578.09|4578.11|4578.11|4578.09|4578.09|0
1606822760000|2020-12-01 11:39:20|4577.85|4577.85|4576.79|4576.79|4577.85|4577.85|4576.21|4576.21|0
1606822770000|2020-12-01 11:39:30|4577.08|4577.08|4576.79|4576.79|4577.38|4577.38|4576.79|4576.79|0
1606822780000|2020-12-01 11:39:40|4576.06|4576.06|4576.06|4576.06|4576.06|4576.06|4576.06|4576.06|0
1606822790000|2020-12-01 11:39:50|4575.58|4575.58|4576.76|4576.76|4576.76|4576.76|4575.58|4575.58|0
1606822820000|2020-12-01 11:40:20|4577.34|4577.34|4577.88|4577.88|4577.88|4577.88|4577.34|4577.34|0
1606822830000|2020-12-01 11:40:30|4578.12|4578.12|4578.12|4578.12|4578.12|4578.12|4578.12|4578.12|0
1606822850000|2020-12-01 11:40:50|4578.78|4578.78|4578.05|4578.05|4578.78|4578.78|4578.05|4578.05|0
1606822860000|2020-12-01 11:41:00|4577.81|4577.81|4577.81|4577.81|4577.81|4577.81|4577.81|4577.81|0
1606822870000|2020-12-01 11:41:10|4578.1|4578.1|4578.1|4578.1|4578.1|4578.1|4578.1|4578.1|0
1606822880000|2020-12-01 11:41:20|4577.81|4577.81|4577.81|4577.81|4577.81|4577.81|4577.81|4577.81|0
1606822900000|2020-12-01 11:41:40|4578.05|4578.05|4578.05|4578.05|4578.05|4578.05|4578.05|4578.05|0
1606822920000|2020-12-01 11:42:00|4578.34|4578.34|4581.36|4581.36|4581.36|4581.36|4578.34|4578.34|0
1606822930000|2020-12-01 11:42:10|4581.6|4581.6|4581.84|4581.84|4581.84|4581.84|4581.6|4581.6|0
1606822940000|2020-12-01 11:42:20|4581.31|4581.31|4581.55|4581.55|4581.55|4581.55|4581.31|4581.31|0
1606822950000|2020-12-01 11:42:30|4581.79|4581.79|4582.09|4582.09|4582.09|4582.09|4581.79|4581.79|0
1606822960000|2020-12-01 11:42:40|4582.67|4582.67|4583.55|4583.55|4583.55|4583.55|4582.67|4582.67|0
1606822970000|2020-12-01 11:42:50|4583.26|4583.26|4582.49|4582.49|4583.26|4583.26|4582.49|4582.49|0
1606822990000|2020-12-01 11:43:10|4582.73|4582.73|4582.73|4582.73|4582.73|4582.73|4582.73|4582.73|0
1606823040000|2020-12-01 11:44:00|4582.75|4582.75|4582.29|4582.29|4582.75|4582.75|4582.24|4582.24|0
1606823050000|2020-12-01 11:44:10|4582.78|4582.78|4583.95|4583.95|4583.95|4583.95|4582.78|4582.78|0
1606823060000|2020-12-01 11:44:20|4583.36|4583.36|4583.36|4583.36|4583.36|4583.36|4583.36|4583.36|0
1606823070000|2020-12-01 11:44:30|4583.07|4583.07|4583.07|4583.07|4583.07|4583.07|4583.07|4583.07|0
1606823100000|2020-12-01 11:45:00|4583.29|4583.29|4584.04|4584.04|4584.04|4584.04|4583.29|4583.29|0
1606823120000|2020-12-01 11:45:20|4584.03|4584.03|4583.73|4583.73|4584.03|4584.03|4583.73|4583.73|0
1606823130000|2020-12-01 11:45:30|4583.51|4583.51|4581.93|4581.93|4583.51|4583.51|4581.93|4581.93|0
1606823140000|2020-12-01 11:45:40|4581.45|4581.45|4579.84|4579.84|4581.45|4581.45|4579.84|4579.84|0
1606823150000|2020-12-01 11:45:50|4579.25|4579.25|4579.55|4579.55|4579.55|4579.55|4579.25|4579.25|0
1606823170000|2020-12-01 11:46:10|4579.11|4579.11|4578.81|4578.81|4579.11|4579.11|4578.81|4578.81|0
1606823180000|2020-12-01 11:46:20|4578.38|4578.38|4576.68|4576.68|4578.38|4578.38|4576.68|4576.68|0
1606823190000|2020-12-01 11:46:30|4576.39|4576.39|4576.14|4576.14|4576.39|4576.39|4576.14|4576.14|0
1606823200000|2020-12-01 11:46:40|4575.61|4575.61|4574.95|4574.95|4575.61|4575.61|4574.95|4574.95|0
1606823210000|2020-12-01 11:46:50|4574.22|4574.22|4574.22|4574.22|4574.22|4574.22|4574.22|4574.22|0
1606823220000|2020-12-01 11:47:00|4574|4574|4573.79|4573.79|4574|4574|4573.79|4573.79|0
1606823230000|2020-12-01 11:47:10|4573.3|4573.3|4573.26|4573.26|4573.3|4573.3|4573.26|4573.26|0
1606823240000|2020-12-01 11:47:20|4573.7|4573.7|4573.92|4573.92|4573.94|4573.94|4573.7|4573.7|0
1606823250000|2020-12-01 11:47:30|4574.16|4574.16|4573.94|4573.94|4574.16|4574.16|4573.94|4573.94|0
1606823270000|2020-12-01 11:47:50|4574.38|4574.38|4574.28|4574.28|4574.72|4574.72|4574.26|4574.26|0
1606823290000|2020-12-01 11:48:10|4573.4|4573.4|4573.21|4573.21|4574.28|4574.28|4573.21|4573.21|0
1606823300000|2020-12-01 11:48:20|4572.99|4572.99|4571.07|4571.07|4572.99|4572.99|4571.07|4571.07|0
1606823310000|2020-12-01 11:48:30|4570.78|4570.78|4570.24|4570.24|4570.78|4570.78|4570.24|4570.24|0
1606823320000|2020-12-01 11:48:40|4570.46|4570.46|4571.46|4571.46|4571.48|4571.48|4570.46|4570.46|0
1606823350000|2020-12-01 11:49:10|4571.24|4571.24|4571.24|4571.24|4571.24|4571.24|4571.24|4571.24|0
1606823400000|2020-12-01 11:50:00|4570.8|4570.8|4570.8|4570.8|4570.8|4570.8|4570.8|4570.8|0
1606823410000|2020-12-01 11:50:10|4570.52|4570.52|4569.56|4569.56|4570.73|4570.73|4569.56|4569.56|0
1606823420000|2020-12-01 11:50:20|4568.88|4568.88|4569.12|4569.12|4569.34|4569.34|4568.66|4568.66|0
1606823430000|2020-12-01 11:50:30|4569.34|4569.34|4569.34|4569.34|4569.34|4569.34|4569.34|4569.34|0
1606823440000|2020-12-01 11:50:40|4569.59|4569.59|4569.07|4569.07|4570.12|4570.12|4569.07|4569.07|0
1606823460000|2020-12-01 11:51:00|4569.42|4569.42|4569.44|4569.44|4569.44|4569.44|4569.42|4569.42|0
1606823470000|2020-12-01 11:51:10|4569.45|4569.45|4569.45|4569.45|4569.45|4569.45|4569.45|4569.45|0
1606823480000|2020-12-01 11:51:20|4569.16|4569.16|4569.16|4569.16|4569.16|4569.16|4569.16|4569.16|0
1606823490000|2020-12-01 11:51:30|4569.86|4569.86|4571.72|4571.72|4571.72|4571.72|4569.86|4569.86|0
1606823500000|2020-12-01 11:51:40|4571.94|4571.94|4571.6|4571.6|4572.52|4572.52|4571.6|4571.6|0
1606823510000|2020-12-01 11:51:50|4571.82|4571.82|4571.6|4571.6|4571.82|4571.82|4571.6|4571.6|0
1606823520000|2020-12-01 11:52:00|4571.84|4571.84|4571.25|4571.25|4571.84|4571.84|4571.25|4571.25|0
1606823530000|2020-12-01 11:52:10|4571.47|4571.47|4571.25|4571.25|4571.47|4571.47|4571.25|4571.25|0
1606823540000|2020-12-01 11:52:20|4571.55|4571.55|4571.84|4571.84|4572.13|4572.13|4571.55|4571.55|0
1606823550000|2020-12-01 11:52:30|4571.6|4571.6|4572.3|4572.3|4572.33|4572.33|4571.31|4571.31|0
1606823560000|2020-12-01 11:52:40|4572.08|4572.08|4572.08|4572.08|4572.08|4572.08|4572.08|4572.08|0
1606823570000|2020-12-01 11:52:50|4572.81|4572.81|4573.74|4573.74|4573.74|4573.74|4572.81|4572.81|0
1606823580000|2020-12-01 11:53:00|4573.52|4573.52|4573.22|4573.22|4573.52|4573.52|4573.21|4573.21|0
1606823600000|2020-12-01 11:53:20|4573.8|4573.8|4573.8|4573.8|4573.8|4573.8|4573.8|4573.8|0
1606823610000|2020-12-01 11:53:30|4574.29|4574.29|4574.29|4574.29|4574.29|4574.29|4574.29|4574.29|0
1606823630000|2020-12-01 11:53:50|4574.58|4574.58|4574.73|4574.73|4575.02|4575.02|4574.58|4574.58|0
1606823640000|2020-12-01 11:54:00|4574.51|4574.51|4573.22|4573.22|4574.51|4574.51|4573.22|4573.22|0
1606823650000|2020-12-01 11:54:10|4572.97|4572.97|4572.98|4572.98|4572.99|4572.99|4572.97|4572.97|0
1606823680000|2020-12-01 11:54:40|4573.22|4573.22|4573.22|4573.22|4573.22|4573.22|4573.22|4573.22|0
1606823690000|2020-12-01 11:54:50|4572.98|4572.98|4572.98|4572.98|4572.98|4572.98|4572.98|4572.98|0
1606823710000|2020-12-01 11:55:10|4573.22|4573.22|4573.75|4573.75|4573.75|4573.75|4573.22|4573.22|0
1606823720000|2020-12-01 11:55:20|4574.34|4574.34|4574.58|4574.58|4574.58|4574.58|4574.34|4574.34|0
1606823730000|2020-12-01 11:55:30|4574.29|4574.29|4574.29|4574.29|4574.29|4574.29|4574.29|4574.29|0
1606823740000|2020-12-01 11:55:40|4574.73|4574.73|4574.29|4574.29|4574.73|4574.73|4574.29|4574.29|0
1606823750000|2020-12-01 11:55:50|4574.73|4574.73|4574.73|4574.73|4574.73|4574.73|4574.73|4574.73|0
1606823760000|2020-12-01 11:56:00|4574.97|4574.97|4574.72|4574.72|4574.97|4574.97|4574.72|4574.72|0
1606823780000|2020-12-01 11:56:20|4575.01|4575.01|4575.08|4575.08|4575.08|4575.08|4574.26|4574.26|0
1606823790000|2020-12-01 11:56:30|4575.38|4575.38|4578.18|4578.18|4578.18|4578.18|4575.38|4575.38|0
1606823800000|2020-12-01 11:56:40|4578.39|4578.39|4580.25|4580.25|4580.25|4580.25|4578.39|4578.39|0
1606823810000|2020-12-01 11:56:50|4579.96|4579.96|4579.75|4579.75|4579.96|4579.96|4579.46|4579.46|0
1606823820000|2020-12-01 11:57:00|4579.99|4579.99|4579.99|4579.99|4579.99|4579.99|4579.99|4579.99|0
1606823840000|2020-12-01 11:57:20|4580.03|4580.03|4580.03|4580.03|4580.03|4580.03|4580.03|4580.03|0
1606823850000|2020-12-01 11:57:30|4580.25|4580.25|4580.25|4580.25|4580.25|4580.25|4580.25|4580.25|0
1606823860000|2020-12-01 11:57:40|4579.43|4579.43|4578.99|4578.99|4579.43|4579.43|4578.99|4578.99|0
1606823870000|2020-12-01 11:57:50|4579.28|4579.28|4579.28|4579.28|4579.28|4579.28|4579.28|4579.28|0
1606823880000|2020-12-01 11:58:00|4579.57|4579.57|4579.33|4579.33|4579.57|4579.57|4579.33|4579.33|0
1606823910000|2020-12-01 11:58:30|4579.57|4579.57|4579.57|4579.57|4579.57|4579.57|4579.57|4579.57|0
1606823920000|2020-12-01 11:58:40|4579.28|4579.28|4579.52|4579.52|4579.52|4579.52|4579.28|4579.28|0
1606823930000|2020-12-01 11:58:50|4580.2|4580.2|4580.45|4580.45|4580.45|4580.45|4580.2|4580.2|0
1606823940000|2020-12-01 11:59:00|4581.03|4581.03|4581.62|4581.62|4581.62|4581.62|4581.03|4581.03|0
1606823950000|2020-12-01 11:59:10|4581.91|4581.91|4584.89|4584.89|4584.89|4584.89|4581.91|4581.91|0
1606823960000|2020-12-01 11:59:20|4584.59|4584.59|4584.89|4584.89|4585.47|4585.47|4584.59|4584.59|0
1606823970000|2020-12-01 11:59:30|4585.18|4585.18|4582.65|4582.65|4585.18|4585.18|4582.35|4582.35|0
1606823980000|2020-12-01 11:59:40|4581.33|4581.33|4580.56|4580.56|4581.33|4581.33|4580.56|4580.56|0
1606823990000|2020-12-01 11:59:50|4580.8|4580.8|4580.8|4580.8|4580.8|4580.8|4580.8|4580.8|0
1606824000000|2020-12-01 12:00:00|4580.56|4580.56|4576.56|4576.56|4580.56|4580.56|4576.56|4576.56|0
1606824010000|2020-12-01 12:00:10|4576.27|4576.27|4576.24|4576.24|4576.49|4576.49|4576.24|4576.24|0
1606824020000|2020-12-01 12:00:20|4576.46|4576.46|4574.81|4574.81|4576.71|4576.71|4574.81|4574.81|0
1606824030000|2020-12-01 12:00:30|4575.25|4575.25|4576.98|4576.98|4577.46|4577.46|4575.25|4575.25|0
1606824040000|2020-12-01 12:00:40|4576.68|4576.68|4576.93|4576.93|4576.98|4576.98|4576.68|4576.68|0
1606824050000|2020-12-01 12:00:50|4577.51|4577.51|4577.56|4577.56|4577.56|4577.56|4576.27|4576.27|0
1606824060000|2020-12-01 12:01:00|4578.44|4578.44|4579.51|4579.51|4579.51|4579.51|4578.44|4578.44|0
1606824070000|2020-12-01 12:01:10|4579.22|4579.22|4581.05|4581.05|4581.05|4581.05|4579.22|4579.22|0
1606824080000|2020-12-01 12:01:20|4580.46|4580.46|4580.46|4580.46|4580.46|4580.46|4580.46|4580.46|0
1606824090000|2020-12-01 12:01:30|4580.17|4580.17|4580.24|4580.24|4580.54|4580.54|4579.95|4579.95|0
1606824110000|2020-12-01 12:01:50|4579.95|4579.95|4580.83|4580.83|4580.83|4580.83|4579.95|4579.95|0
1606824120000|2020-12-01 12:02:00|4580.54|4580.54|4580.59|4580.59|4580.86|4580.86|4579.76|4579.76|0
1606824130000|2020-12-01 12:02:10|4580.37|4580.37|4579.79|4579.79|4580.37|4580.37|4579.79|4579.79|0
1606824140000|2020-12-01 12:02:20|4579.3|4579.3|4579.6|4579.6|4579.6|4579.6|4579.3|4579.3|0
1606824150000|2020-12-01 12:02:30|4579.35|4579.35|4579.06|4579.06|4579.35|4579.35|4579.06|4579.06|0
1606824160000|2020-12-01 12:02:40|4578.84|4578.84|4577.84|4577.84|4578.84|4578.84|4577.82|4577.82|0
1606824170000|2020-12-01 12:02:50|4578.14|4578.14|4579.24|4579.24|4579.24|4579.24|4578.14|4578.14|0
1606824180000|2020-12-01 12:03:00|4578.65|4578.65|4578.94|4578.94|4579.24|4579.24|4578.65|4578.65|0
1606824200000|2020-12-01 12:03:20|4579.05|4579.05|4579.4|4579.4|4579.4|4579.4|4579.05|4579.05|0
1606824210000|2020-12-01 12:03:30|4579.19|4579.19|4578.48|4578.48|4579.29|4579.29|4578.19|4578.19|0
1606824220000|2020-12-01 12:03:40|4578.26|4578.26|4578.3|4578.3|4578.88|4578.88|4578.26|4578.26|0
1606824230000|2020-12-01 12:03:50|4578.19|4578.19|4579.94|4579.94|4579.94|4579.94|4578.19|4578.19|0
1606824240000|2020-12-01 12:04:00|4580.23|4580.23|4580.23|4580.23|4580.23|4580.23|4580.23|4580.23|0
1606824250000|2020-12-01 12:04:10|4580.82|4580.82|4579.94|4579.94|4580.82|4580.82|4579.35|4579.35|0
1606824260000|2020-12-01 12:04:20|4579.65|4579.65|4581.3|4581.3|4581.3|4581.3|4579.35|4579.35|0
1606824270000|2020-12-01 12:04:30|4581.08|4581.08|4581.57|4581.57|4581.57|4581.57|4581.08|4581.08|0
1606824280000|2020-12-01 12:04:40|4581.27|4581.27|4581.31|4581.31|4581.31|4581.31|4581.27|4581.27|0
1606824290000|2020-12-01 12:04:50|4581.28|4581.28|4581|4581|4581.29|4581.29|4581|4581|0
1606824300000|2020-12-01 12:05:00|4581.24|4581.24|4581.24|4581.24|4581.24|4581.24|4581.24|4581.24|0
1606824310000|2020-12-01 12:05:10|4581.23|4581.23|4580.99|4580.99|4581.23|4581.23|4580.99|4580.99|0
1606824320000|2020-12-01 12:05:20|4580.97|4580.97|4581.79|4581.79|4581.79|4581.79|4580.97|4580.97|0
1606824330000|2020-12-01 12:05:30|4582.45|4582.45|4583.04|4583.04|4583.33|4583.33|4582.45|4582.45|0
1606824340000|2020-12-01 12:05:40|4583.28|4583.28|4582.99|4582.99|4583.28|4583.28|4582.99|4582.99|0
1606824350000|2020-12-01 12:05:50|4582.69|4582.69|4583.21|4583.21|4583.21|4583.21|4582.69|4582.69|0
1606824360000|2020-12-01 12:06:00|4583.5|4583.5|4583.21|4583.21|4583.79|4583.79|4583.21|4583.21|0
1606824370000|2020-12-01 12:06:10|4583.45|4583.45|4583.45|4583.45|4583.45|4583.45|4583.45|4583.45|0
1606824380000|2020-12-01 12:06:20|4583.41|4583.41|4583.46|4583.46|4583.7|4583.7|4583.41|4583.41|0
1606824390000|2020-12-01 12:06:30|4583.24|4583.24|4583.19|4583.19|4583.48|4583.48|4583.19|4583.19|0
1606824400000|2020-12-01 12:06:40|4582.7|4582.7|4582.41|4582.41|4582.7|4582.7|4582.41|4582.41|0
1606824410000|2020-12-01 12:06:50|4581.97|4581.97|4580.07|4580.07|4582.07|4582.07|4580.07|4580.07|0
1606824420000|2020-12-01 12:07:00|4580.31|4580.31|4581.07|4581.07|4581.07|4581.07|4580.31|4580.31|0
1606824430000|2020-12-01 12:07:10|4581.31|4581.31|4581.9|4581.9|4581.9|4581.9|4581.31|4581.31|0
1606824440000|2020-12-01 12:07:20|4581.31|4581.31|4581.07|4581.07|4581.31|4581.31|4581.07|4581.07|0
1606824450000|2020-12-01 12:07:30|4580.58|4580.58|4580.58|4580.58|4580.58|4580.58|4580.58|4580.58|0
1606824460000|2020-12-01 12:07:40|4580.88|4580.88|4579.85|4579.85|4580.88|4580.88|4579.85|4579.85|0
1606824470000|2020-12-01 12:07:50|4580.15|4580.15|4580.15|4580.15|4580.15|4580.15|4580.15|4580.15|0
1606824480000|2020-12-01 12:08:00|4579.9|4579.9|4579.76|4579.76|4580.2|4580.2|4579.76|4579.76|0
1606824490000|2020-12-01 12:08:10|4579.87|4579.87|4579.98|4579.98|4579.98|4579.98|4579.39|4579.39|0
1606824500000|2020-12-01 12:08:20|4580.2|4580.2|4580.16|4580.16|4580.2|4580.2|4579.57|4579.57|0
1606824520000|2020-12-01 12:08:40|4579.94|4579.94|4579.69|4579.69|4579.94|4579.94|4579.34|4579.34|0
1606824530000|2020-12-01 12:08:50|4579.91|4579.91|4579.8|4579.8|4579.91|4579.91|4579.8|4579.8|0
1606824540000|2020-12-01 12:09:00|4580.05|4580.05|4579.06|4579.06|4580.16|4580.16|4579.06|4579.06|0
1606824550000|2020-12-01 12:09:10|4579.94|4579.94|4581.74|4581.74|4581.74|4581.74|4579.64|4579.64|0
1606824560000|2020-12-01 12:09:20|4581.96|4581.96|4581.96|4581.96|4582.25|4582.25|4581.96|4581.96|0
1606824570000|2020-12-01 12:09:30|4582.44|4582.44|4582.44|4582.44|4582.44|4582.44|4582.44|4582.44|0
1606824580000|2020-12-01 12:09:40|4582.74|4582.74|4582.98|4582.98|4582.98|4582.98|4582.74|4582.74|0
1606824590000|2020-12-01 12:09:50|4583.42|4583.42|4583.42|4583.42|4583.42|4583.42|4583.42|4583.42|0
1606824600000|2020-12-01 12:10:00|4583.71|4583.71|4583.42|4583.42|4583.71|4583.71|4583.42|4583.42|0
1606824610000|2020-12-01 12:10:10|4584|4584|4585.75|4585.75|4586.05|4586.05|4584|4584|0
1606824640000|2020-12-01 12:10:40|4586.19|4586.19|4586.19|4586.19|4586.19|4586.19|4586.19|4586.19|0
1606824650000|2020-12-01 12:10:50|4585.31|4585.31|4587.02|4587.02|4587.02|4587.02|4585.31|4585.31|0
1606824660000|2020-12-01 12:11:00|4587.31|4587.31|4587.21|4587.21|4587.5|4587.5|4587.21|4587.21|0
1606824670000|2020-12-01 12:11:10|4585.87|4585.87|4584.41|4584.41|4585.87|4585.87|4584.41|4584.41|0
1606824680000|2020-12-01 12:11:20|4584.7|4584.7|4584.66|4584.66|4584.7|4584.7|4584.66|4584.66|0
1606824700000|2020-12-01 12:11:40|4584.37|4584.37|4584.08|4584.08|4584.37|4584.37|4584.08|4584.08|0
1606824710000|2020-12-01 12:11:50|4584.37|4584.37|4584.37|4584.37|4584.37|4584.37|4584.37|4584.37|0
1606824720000|2020-12-01 12:12:00|4584.08|4584.08|4583.71|4583.71|4584.08|4584.08|4583.71|4583.71|0
1606824730000|2020-12-01 12:12:10|4583.73|4583.73|4582.7|4582.7|4583.73|4583.73|4582.7|4582.7|0
1606824740000|2020-12-01 12:12:20|4582.74|4582.74|4582.96|4582.96|4582.96|4582.96|4582.74|4582.74|0
1606824750000|2020-12-01 12:12:30|4583|4583|4583.76|4583.76|4583.76|4583.76|4583|4583|0
1606824760000|2020-12-01 12:12:40|4583.46|4583.46|4583.46|4583.46|4583.46|4583.46|4583.46|4583.46|0
1606824780000|2020-12-01 12:13:00|4583.24|4583.24|4582.66|4582.66|4583.24|4583.24|4582.66|4582.66|0
1606824800000|2020-12-01 12:13:20|4582.44|4582.44|4580.52|4580.52|4582.44|4582.44|4580.52|4580.52|0
1606824820000|2020-12-01 12:13:40|4580.28|4580.28|4580.28|4580.28|4580.28|4580.28|4580.28|4580.28|0
1606824830000|2020-12-01 12:13:50|4579.1|4579.1|4579.98|4579.98|4579.98|4579.98|4579.1|4579.1|0
1606824840000|2020-12-01 12:14:00|4579.4|4579.4|4578.72|4578.72|4579.4|4579.4|4578.72|4578.72|0
1606824850000|2020-12-01 12:14:10|4578.61|4578.61|4578.25|4578.25|4578.61|4578.61|4578.25|4578.25|0
1606824880000|2020-12-01 12:14:40|4577.96|4577.96|4580.76|4580.76|4580.76|4580.76|4577.96|4577.96|0
1606824890000|2020-12-01 12:14:50|4580.47|4580.47|4580.47|4580.47|4580.47|4580.47|4580.47|4580.47|0
1606824900000|2020-12-01 12:15:00|4580.23|4580.23|4580.23|4580.23|4580.23|4580.23|4580.23|4580.23|0
1606824920000|2020-12-01 12:15:20|4579.93|4579.93|4580.17|4580.17|4580.17|4580.17|4579.93|4579.93|0
1606824940000|2020-12-01 12:15:40|4579.88|4579.88|4578.35|4578.35|4579.88|4579.88|4578.35|4578.35|0
1606824950000|2020-12-01 12:15:50|4578.13|4578.13|4578.94|4578.94|4578.94|4578.94|4578.13|4578.13|0
1606824970000|2020-12-01 12:16:10|4579.15|4579.15|4579.64|4579.64|4579.64|4579.64|4579.15|4579.15|0
1606824980000|2020-12-01 12:16:20|4579.63|4579.63|4579.85|4579.85|4579.85|4579.85|4579.63|4579.63|0
1606824990000|2020-12-01 12:16:30|4579.63|4579.63|4579.63|4579.63|4579.63|4579.63|4579.63|4579.63|0
1606825000000|2020-12-01 12:16:40|4579.62|4579.62|4579.62|4579.62|4579.62|4579.62|4579.62|4579.62|0
1606825010000|2020-12-01 12:16:50|4579.63|4579.63|4579.63|4579.63|4579.63|4579.63|4579.63|4579.63|0
1606825020000|2020-12-01 12:17:00|4579.34|4579.34|4579.34|4579.34|4579.34|4579.34|4579.34|4579.34|0
1606825030000|2020-12-01 12:17:10|4579.33|4579.33|4578.59|4578.59|4579.33|4579.33|4578.59|4578.59|0
1606825040000|2020-12-01 12:17:20|4578.37|4578.37|4578.03|4578.03|4578.61|4578.61|4578.03|4578.03|0
1606825050000|2020-12-01 12:17:30|4578.32|4578.32|4577.82|4577.82|4578.32|4578.32|4577.82|4577.82|0
1606825060000|2020-12-01 12:17:40|4577.81|4577.81|4577.81|4577.81|4577.81|4577.81|4577.81|4577.81|0
1606825070000|2020-12-01 12:17:50|4577.59|4577.59|4578.33|4578.33|4578.33|4578.33|4577.59|4577.59|0
1606825080000|2020-12-01 12:18:00|4578.32|4578.32|4578.32|4578.32|4578.32|4578.32|4578.32|4578.32|0
1606825090000|2020-12-01 12:18:10|4578.1|4578.1|4576.76|4576.76|4578.1|4578.1|4576.76|4576.76|0
1606825110000|2020-12-01 12:18:30|4577.05|4577.05|4576.52|4576.52|4577.05|4577.05|4576.3|4576.3|0
1606825130000|2020-12-01 12:18:50|4576.22|4576.22|4575.3|4575.3|4576.22|4576.22|4575.3|4575.3|0
1606825150000|2020-12-01 12:19:10|4574.71|4574.71|4574.42|4574.42|4574.71|4574.71|4574.42|4574.42|0
1606825160000|2020-12-01 12:19:20|4573.98|4573.98|4573.5|4573.5|4573.98|4573.98|4573.5|4573.5|0
1606825170000|2020-12-01 12:19:30|4572.91|4572.91|4570.6|4570.6|4572.91|4572.91|4570.6|4570.6|0
1606825180000|2020-12-01 12:19:40|4570.01|4570.01|4568.8|4568.8|4570.01|4570.01|4568.41|4568.41|0
1606825190000|2020-12-01 12:19:50|4568.58|4568.58|4568.58|4568.58|4568.58|4568.58|4568.58|4568.58|0
1606825200000|2020-12-01 12:20:00|4568.8|4568.8|4568.8|4568.8|4568.8|4568.8|4568.8|4568.8|0
1606825210000|2020-12-01 12:20:10|4568.55|4568.55|4567.21|4567.21|4568.55|4568.55|4567.21|4567.21|0
1606825220000|2020-12-01 12:20:20|4566.99|4566.99|4566.33|4566.33|4567.21|4567.21|4566.33|4566.33|0
1606825230000|2020-12-01 12:20:30|4566.11|4566.11|4566.11|4566.11|4566.11|4566.11|4566.11|4566.11|0
1606825240000|2020-12-01 12:20:40|4565.87|4565.87|4566.24|4566.24|4566.24|4566.24|4565.36|4565.36|0
1606825250000|2020-12-01 12:20:50|4566.53|4566.53|4567.24|4567.24|4567.24|4567.24|4566.53|4566.53|0
1606825270000|2020-12-01 12:21:10|4567.46|4567.46|4567.75|4567.75|4567.75|4567.75|4567.46|4567.46|0
1606825280000|2020-12-01 12:21:20|4567.97|4567.97|4568.19|4568.19|4568.19|4568.19|4567.97|4567.97|0
1606825290000|2020-12-01 12:21:30|4567.97|4567.97|4567.97|4567.97|4567.97|4567.97|4567.97|4567.97|0
1606825320000|2020-12-01 12:22:00|4569.43|4569.43|4569.43|4569.43|4569.43|4569.43|4569.43|4569.43|0
1606825330000|2020-12-01 12:22:10|4569.89|4569.89|4570.09|4570.09|4570.09|4570.09|4569.31|4569.31|0
1606825350000|2020-12-01 12:22:30|4570.33|4570.33|4570.62|4570.62|4570.62|4570.62|4570.33|4570.33|0
1606825360000|2020-12-01 12:22:40|4570.86|4570.86|4570.86|4570.86|4570.86|4570.86|4570.86|4570.86|0
1606825370000|2020-12-01 12:22:50|4571.96|4571.96|4571.96|4571.96|4571.96|4571.96|4571.96|4571.96|0
1606825380000|2020-12-01 12:23:00|4571.67|4571.67|4571.96|4571.96|4571.96|4571.96|4571.67|4571.67|0
1606825390000|2020-12-01 12:23:10|4571.37|4571.37|4570.43|4570.43|4571.37|4571.37|4570.43|4570.43|0
1606825400000|2020-12-01 12:23:20|4570.13|4570.13|4570.43|4570.43|4570.43|4570.43|4570.13|4570.13|0
1606825410000|2020-12-01 12:23:30|4570.72|4570.72|4571.2|4571.2|4571.2|4571.2|4570.72|4570.72|0
1606825420000|2020-12-01 12:23:40|4571.45|4571.45|4571.74|4571.74|4571.74|4571.74|4571.45|4571.45|0
1606825430000|2020-12-01 12:23:50|4572.91|4572.91|4574.59|4574.59|4574.59|4574.59|4572.91|4572.91|0
1606825440000|2020-12-01 12:24:00|4575.97|4575.97|4576.27|4576.27|4576.27|4576.27|4575.97|4575.97|0
1606825450000|2020-12-01 12:24:10|4576.02|4576.02|4575.78|4575.78|4576.02|4576.02|4575.78|4575.78|0
1606825460000|2020-12-01 12:24:20|4575.49|4575.49|4574.95|4574.95|4575.49|4575.49|4574.95|4574.95|0
1606825480000|2020-12-01 12:24:40|4575.2|4575.2|4575.2|4575.2|4575.2|4575.2|4575.2|4575.2|0
1606825500000|2020-12-01 12:25:00|4576.32|4576.32|4578.6|4578.6|4578.6|4578.6|4576.32|4576.32|0
1606825510000|2020-12-01 12:25:10|4578.61|4578.61|4578.61|4578.61|4578.61|4578.61|4578.03|4578.03|0
1606825520000|2020-12-01 12:25:20|4579.1|4579.1|4581.24|4581.24|4581.24|4581.24|4579.1|4579.1|0
1606825530000|2020-12-01 12:25:30|4580.36|4580.36|4581.52|4581.52|4581.52|4581.52|4580.36|4580.36|0
1606825540000|2020-12-01 12:25:40|4581.96|4581.96|4581.96|4581.96|4581.96|4581.96|4581.96|4581.96|0
1606825550000|2020-12-01 12:25:50|4581.37|4581.37|4583.27|4583.27|4583.27|4583.27|4581.37|4581.37|0
1606825560000|2020-12-01 12:26:00|4583.03|4583.03|4583.03|4583.03|4583.03|4583.03|4583.03|4583.03|0
1606825570000|2020-12-01 12:26:10|4582.76|4582.76|4582.76|4582.76|4582.76|4582.76|4582.76|4582.76|0
1606825580000|2020-12-01 12:26:20|4582.47|4582.47|4582.47|4582.47|4582.47|4582.47|4582.47|4582.47|0
1606825590000|2020-12-01 12:26:30|4582.46|4582.46|4582.46|4582.46|4582.46|4582.46|4582.46|4582.46|0
1606825610000|2020-12-01 12:26:50|4582.02|4582.02|4581.43|4581.43|4582.02|4582.02|4581.43|4581.43|0
1606825620000|2020-12-01 12:27:00|4580.85|4580.85|4579.1|4579.1|4580.85|4580.85|4579.1|4579.1|0
1606825630000|2020-12-01 12:27:10|4579.34|4579.34|4579.85|4579.85|4579.85|4579.85|4579.34|4579.34|0
1606825640000|2020-12-01 12:27:20|4579.63|4579.63|4579.63|4579.63|4579.63|4579.63|4579.63|4579.63|0
1606825670000|2020-12-01 12:27:50|4578.46|4578.46|4577.98|4577.98|4578.46|4578.46|4577.98|4577.98|0
1606825680000|2020-12-01 12:28:00|4577.73|4577.73|4576.22|4576.22|4577.73|4577.73|4575.93|4575.93|0
1606825710000|2020-12-01 12:28:30|4575.79|4575.79|4575.79|4575.79|4575.79|4575.79|4575.79|4575.79|0
1606825720000|2020-12-01 12:28:40|4576|4576|4575.42|4575.42|4576|4576|4575.42|4575.42|0
1606825730000|2020-12-01 12:28:50|4575.13|4575.13|4575.13|4575.13|4575.13|4575.13|4575.13|4575.13|0
1606825740000|2020-12-01 12:29:00|4574.91|4574.91|4573.69|4573.69|4574.91|4574.91|4573.69|4573.69|0
1606825760000|2020-12-01 12:29:20|4573.91|4573.91|4573.91|4573.91|4573.91|4573.91|4573.91|4573.91|0
1606825770000|2020-12-01 12:29:30|4574.15|4574.15|4574.74|4574.74|4574.74|4574.74|4574.15|4574.15|0
1606825780000|2020-12-01 12:29:40|4574.98|4574.98|4574.69|4574.69|4574.98|4574.98|4574.69|4574.69|0
1606825790000|2020-12-01 12:29:50|4575.13|4575.13|4573.83|4573.83|4575.13|4575.13|4573.83|4573.83|0
1606825810000|2020-12-01 12:30:10|4572.73|4572.73|4572.73|4572.73|4572.73|4572.73|4572.73|4572.73|0
1606825820000|2020-12-01 12:30:20|4572.49|4572.49|4573.98|4573.98|4574.56|4574.56|4572.49|4572.49|0
1606825830000|2020-12-01 12:30:30|4573.68|4573.68|4573.68|4573.68|4573.68|4573.68|4573.68|4573.68|0
1606825840000|2020-12-01 12:30:40|4574.12|4574.12|4574.15|4574.15|4574.36|4574.36|4574.12|4574.12|0
1606825850000|2020-12-01 12:30:50|4573.32|4573.32|4573.32|4573.32|4573.32|4573.32|4573.32|4573.32|0
1606825860000|2020-12-01 12:31:00|4573.61|4573.61|4576.48|4576.48|4576.48|4576.48|4573.61|4573.61|0
1606825870000|2020-12-01 12:31:10|4576.78|4576.78|4576.7|4576.7|4576.78|4576.78|4576.48|4576.48|0
1606825880000|2020-12-01 12:31:20|4576.12|4576.12|4576.12|4576.12|4576.12|4576.12|4576.12|4576.12|0
1606825890000|2020-12-01 12:31:30|4575.82|4575.82|4575.56|4575.56|4575.82|4575.82|4575.56|4575.56|0
1606825910000|2020-12-01 12:31:50|4575.05|4575.05|4575.34|4575.34|4575.34|4575.34|4575.05|4575.05|0
1606825920000|2020-12-01 12:32:00|4575.83|4575.83|4575.39|4575.39|4576.71|4576.71|4575.39|4575.39|0
1606825930000|2020-12-01 12:32:10|4575.68|4575.68|4575.44|4575.44|4575.68|4575.68|4575.44|4575.44|0
1606825940000|2020-12-01 12:32:20|4575.73|4575.73|4576.02|4576.02|4576.02|4576.02|4575.73|4575.73|0
1606825950000|2020-12-01 12:32:30|4575.75|4575.75|4575.75|4575.75|4575.75|4575.75|4575.75|4575.75|0
1606825960000|2020-12-01 12:32:40|4575.51|4575.51|4575.51|4575.51|4575.51|4575.51|4575.51|4575.51|0
1606825970000|2020-12-01 12:32:50|4575.05|4575.05|4574.52|4574.52|4575.05|4575.05|4574.52|4574.52|0
1606825980000|2020-12-01 12:33:00|4575.1|4575.1|4575.1|4575.1|4575.1|4575.1|4575.1|4575.1|0
1606825990000|2020-12-01 12:33:10|4574.22|4574.22|4574.22|4574.22|4574.22|4574.22|4574.22|4574.22|0
1606826000000|2020-12-01 12:33:20|4574.52|4574.52|4574.3|4574.3|4574.52|4574.52|4574.08|4574.08|0
1606826010000|2020-12-01 12:33:30|4575.12|4575.12|4575.12|4575.12|4575.34|4575.34|4575.12|4575.12|0
1606826020000|2020-12-01 12:33:40|4575.34|4575.34|4575.34|4575.34|4575.34|4575.34|4575.34|4575.34|0
1606826030000|2020-12-01 12:33:50|4575.83|4575.83|4574.54|4574.54|4575.83|4575.83|4574.25|4574.25|0
1606826040000|2020-12-01 12:34:00|4574.57|4574.57|4574.33|4574.33|4574.57|4574.57|4574.33|4574.33|0
1606826060000|2020-12-01 12:34:20|4573.43|4573.43|4572.55|4572.55|4573.43|4573.43|4572.55|4572.55|0
1606826070000|2020-12-01 12:34:30|4573.14|4573.14|4572.46|4572.46|4573.14|4573.14|4572.46|4572.46|0
1606826100000|2020-12-01 12:35:00|4572.7|4572.7|4572.71|4572.71|4572.71|4572.71|4572.7|4572.7|0
1606826110000|2020-12-01 12:35:10|4572.93|4572.93|4572.93|4572.93|4572.93|4572.93|4572.93|4572.93|0
1606826120000|2020-12-01 12:35:20|4572.64|4572.64|4572.35|4572.35|4572.64|4572.64|4572.35|4572.35|0
1606826130000|2020-12-01 12:35:30|4572.11|4572.11|4572.11|4572.11|4572.11|4572.11|4572.11|4572.11|0
1606826140000|2020-12-01 12:35:40|4571.86|4571.86|4571.4|4571.4|4571.86|4571.86|4571.4|4571.4|0
1606826150000|2020-12-01 12:35:50|4571.44|4571.44|4571.44|4571.44|4571.44|4571.44|4571.44|4571.44|0
1606826160000|2020-12-01 12:36:00|4571.14|4571.14|4570.61|4570.61|4571.44|4571.44|4570.61|4570.61|0
1606826170000|2020-12-01 12:36:10|4570.59|4570.59|4570.45|4570.45|4570.59|4570.59|4570.15|4570.15|0
1606826180000|2020-12-01 12:36:20|4570.69|4570.69|4570.69|4570.69|4570.69|4570.69|4570.69|4570.69|0
1606826190000|2020-12-01 12:36:30|4570.98|4570.98|4570.69|4570.69|4570.98|4570.98|4570.69|4570.69|0
1606826210000|2020-12-01 12:36:50|4570.93|4570.93|4571.59|4571.59|4571.59|4571.59|4570.93|4570.93|0
1606826220000|2020-12-01 12:37:00|4572.17|4572.17|4572.9|4572.9|4574.09|4574.09|4572.17|4572.17|0
1606826230000|2020-12-01 12:37:10|4572.66|4572.66|4572.66|4572.66|4572.66|4572.66|4572.66|4572.66|0
1606826240000|2020-12-01 12:37:20|4572.08|4572.08|4571.13|4571.13|4572.08|4572.08|4571.13|4571.13|0
1606826250000|2020-12-01 12:37:30|4571.42|4571.42|4571.47|4571.47|4571.47|4571.47|4571.42|4571.42|0
1606826280000|2020-12-01 12:38:00|4571.76|4571.76|4571.76|4571.76|4571.76|4571.76|4571.76|4571.76|0
1606826300000|2020-12-01 12:38:20|4571.3|4571.3|4570.93|4570.93|4571.3|4571.3|4570.71|4570.71|0
1606826320000|2020-12-01 12:38:40|4570.69|4570.69|4569.74|4569.74|4570.69|4570.69|4569.74|4569.74|0
1606826330000|2020-12-01 12:38:50|4569.5|4569.5|4570.08|4570.08|4570.08|4570.08|4569.5|4569.5|0
1606826350000|2020-12-01 12:39:10|4569.26|4569.26|4569.72|4569.72|4569.72|4569.72|4569.26|4569.26|0
1606826360000|2020-12-01 12:39:20|4569.5|4569.5|4568.58|4568.58|4569.5|4569.5|4568.58|4568.58|0
1606826370000|2020-12-01 12:39:30|4568.79|4568.79|4568.96|4568.96|4569.26|4569.26|4568.79|4568.79|0
1606826380000|2020-12-01 12:39:40|4568.72|4568.72|4570.25|4570.25|4570.62|4570.62|4568.31|4568.31|0
1606826390000|2020-12-01 12:39:50|4570.01|4570.01|4570.96|4570.96|4570.96|4570.96|4570.01|4570.01|0
1606826410000|2020-12-01 12:40:10|4572.13|4572.13|4572.13|4572.13|4572.13|4572.13|4572.13|4572.13|0
1606826420000|2020-12-01 12:40:20|4572.35|4572.35|4572.35|4572.35|4572.35|4572.35|4572.35|4572.35|0
1606826430000|2020-12-01 12:40:30|4572.59|4572.59|4572.81|4572.81|4572.81|4572.81|4572.59|4572.59|0
1606826450000|2020-12-01 12:40:50|4573.05|4573.05|4573.05|4573.05|4573.05|4573.05|4573.05|4573.05|0
1606826460000|2020-12-01 12:41:00|4573.86|4573.86|4574.39|4574.39|4574.39|4574.39|4573.86|4573.86|0
1606826470000|2020-12-01 12:41:10|4574.69|4574.69|4574.69|4574.69|4574.69|4574.69|4574.69|4574.69|0
1606826490000|2020-12-01 12:41:30|4574.22|4574.22|4573.93|4573.93|4574.22|4574.22|4573.93|4573.93|0
1606826510000|2020-12-01 12:41:50|4573.69|4573.69|4573.69|4573.69|4573.69|4573.69|4573.69|4573.69|0
1606826520000|2020-12-01 12:42:00|4573.45|4573.45|4574.22|4574.22|4574.22|4574.22|4573.23|4573.23|0
1606826530000|2020-12-01 12:42:10|4573.98|4573.98|4574.2|4574.2|4574.2|4574.2|4573.98|4573.98|0
1606826570000|2020-12-01 12:42:50|4573.98|4573.98|4573.98|4573.98|4573.98|4573.98|4573.98|4573.98|0
1606826580000|2020-12-01 12:43:00|4574.22|4574.22|4576|4576|4576|4576|4574.22|4574.22|0
1606826590000|2020-12-01 12:43:10|4576.24|4576.24|4575.95|4575.95|4576.24|4576.24|4575.95|4575.95|0
1606826600000|2020-12-01 12:43:20|4575.51|4575.51|4575.22|4575.22|4575.51|4575.51|4574.93|4574.93|0
1606826610000|2020-12-01 12:43:30|4574.15|4574.15|4574.15|4574.15|4574.15|4574.15|4573.86|4573.86|0
1606826630000|2020-12-01 12:43:50|4573.86|4573.86|4573.56|4573.56|4574.15|4574.15|4573.56|4573.56|0
1606826640000|2020-12-01 12:44:00|4573.81|4573.81|4573.81|4573.81|4573.81|4573.81|4573.81|4573.81|0
1606826650000|2020-12-01 12:44:10|4574.03|4574.03|4572.4|4572.4|4574.03|4574.03|4572.4|4572.4|0
1606826660000|2020-12-01 12:44:20|4571.94|4571.94|4571.77|4571.77|4571.94|4571.94|4571.7|4571.7|0
1606826670000|2020-12-01 12:44:30|4571.48|4571.48|4570.99|4570.99|4571.48|4571.48|4570.99|4570.99|0
1606826680000|2020-12-01 12:44:40|4570.55|4570.55|4570.55|4570.55|4570.55|4570.55|4570.55|4570.55|0
1606826700000|2020-12-01 12:45:00|4571.02|4571.02|4571.02|4571.02|4571.02|4571.02|4571.02|4571.02|0
1606826710000|2020-12-01 12:45:10|4570.72|4570.72|4570.5|4570.5|4571.02|4571.02|4570.5|4570.5|0
1606826720000|2020-12-01 12:45:20|4570.21|4570.21|4570.21|4570.21|4570.21|4570.21|4570.21|4570.21|0
1606826730000|2020-12-01 12:45:30|4570.5|4570.5|4570.5|4570.5|4571.09|4571.09|4570.5|4570.5|0
1606826750000|2020-12-01 12:45:50|4570.72|4570.72|4571.02|4571.02|4571.02|4571.02|4570.72|4570.72|0
1606826760000|2020-12-01 12:46:00|4570.72|4570.72|4571.02|4571.02|4571.02|4571.02|4570.72|4570.72|0
1606826780000|2020-12-01 12:46:20|4570.55|4570.55|4570.09|4570.09|4570.55|4570.55|4570.09|4570.09|0
1606826790000|2020-12-01 12:46:30|4570.33|4570.33|4570.55|4570.55|4570.55|4570.55|4570.33|4570.33|0
1606826800000|2020-12-01 12:46:40|4570.84|4570.84|4571.55|4571.55|4571.55|4571.55|4570.84|4570.84|0
1606826810000|2020-12-01 12:46:50|4571.79|4571.79|4571.79|4571.79|4571.79|4571.79|4571.79|4571.79|0
1606826850000|2020-12-01 12:47:30|4572.38|4572.38|4572.08|4572.08|4572.38|4572.38|4572.08|4572.08|0
1606826860000|2020-12-01 12:47:40|4571.79|4571.79|4571.31|4571.31|4571.79|4571.79|4571.31|4571.31|0
1606826870000|2020-12-01 12:47:50|4571.01|4571.01|4570.11|4570.11|4571.01|4571.01|4569.82|4569.82|0
1606826880000|2020-12-01 12:48:00|4569.68|4569.68|4568.41|4568.41|4569.68|4569.68|4568.41|4568.41|0
1606826900000|2020-12-01 12:48:20|4568.19|4568.19|4568.19|4568.19|4568.19|4568.19|4568.19|4568.19|0
1606826930000|2020-12-01 12:48:50|4568.41|4568.41|4568.19|4568.19|4568.41|4568.41|4568.19|4568.19|0
1606826940000|2020-12-01 12:49:00|4568.41|4568.41|4568.12|4568.12|4568.41|4568.41|4568.12|4568.12|0
1606826970000|2020-12-01 12:49:30|4567.68|4567.68|4566.08|4566.08|4567.68|4567.68|4566.08|4566.08|0
1606826980000|2020-12-01 12:49:40|4566.66|4566.66|4565.86|4565.86|4566.66|4566.66|4565.86|4565.86|0
1606826990000|2020-12-01 12:49:50|4565.87|4565.87|4565.82|4565.82|4565.87|4565.87|4565.82|4565.82|0
1606827020000|2020-12-01 12:50:20|4565.58|4565.58|4565.6|4565.6|4565.6|4565.6|4565.57|4565.57|0
1606827030000|2020-12-01 12:50:30|4564.94|4564.94|4564.9|4564.9|4564.94|4564.94|4564.46|4564.46|0
1606827040000|2020-12-01 12:50:40|4565.14|4565.14|4564.85|4564.85|4565.14|4565.14|4564.85|4564.85|0
1606827060000|2020-12-01 12:51:00|4565.14|4565.14|4565.89|4565.89|4565.89|4565.89|4565.14|4565.14|0
1606827070000|2020-12-01 12:51:10|4566.19|4566.19|4563.41|4563.41|4566.48|4566.48|4563.41|4563.41|0
1606827080000|2020-12-01 12:51:20|4562.46|4562.46|4561.44|4561.44|4562.46|4562.46|4561.22|4561.22|0
1606827090000|2020-12-01 12:51:30|4561.2|4561.2|4561.2|4561.2|4561.2|4561.2|4561.2|4561.2|0
1606827110000|2020-12-01 12:51:50|4561.44|4561.44|4561.42|4561.42|4561.9|4561.9|4561.42|4561.42|0
1606827120000|2020-12-01 12:52:00|4561.2|4561.2|4560.98|4560.98|4561.2|4561.2|4560.9|4560.9|0
1606827130000|2020-12-01 12:52:10|4560.76|4560.76|4558.01|4558.01|4560.76|4560.76|4558.01|4558.01|0
1606827140000|2020-12-01 12:52:20|4558.25|4558.25|4555.92|4555.92|4558.25|4558.25|4555.92|4555.92|0
1606827150000|2020-12-01 12:52:30|4555.88|4555.88|4556|4556|4556.92|4556.92|4555.27|4555.27|0
1606827160000|2020-12-01 12:52:40|4555.78|4555.78|4553.13|4553.13|4555.78|4555.78|4552.84|4552.84|0
1606827170000|2020-12-01 12:52:50|4552.84|4552.84|4552.84|4552.84|4552.84|4552.84|4552.84|4552.84|0
1606827180000|2020-12-01 12:53:00|4552.79|4552.79|4554.08|4554.08|4554.11|4554.11|4552.79|4552.79|0
1606827190000|2020-12-01 12:53:10|4553.86|4553.86|4554.74|4554.74|4554.74|4554.74|4553.86|4553.86|0
1606827200000|2020-12-01 12:53:20|4555.42|4555.42|4556.54|4556.54|4556.54|4556.54|4555.42|4555.42|0
1606827210000|2020-12-01 12:53:30|4557.13|4557.13|4557.13|4557.13|4557.13|4557.13|4557.13|4557.13|0
1606827230000|2020-12-01 12:53:50|4557.62|4557.62|4555.33|4555.33|4557.62|4557.62|4555.33|4555.33|0
1606827240000|2020-12-01 12:54:00|4555.04|4555.04|4555.04|4555.04|4555.33|4555.33|4555.04|4555.04|0
1606827250000|2020-12-01 12:54:10|4554.82|4554.82|4554.82|4554.82|4554.82|4554.82|4554.82|4554.82|0
1606827270000|2020-12-01 12:54:30|4555.28|4555.28|4555.28|4555.28|4555.81|4555.81|4555.28|4555.28|0
1606827280000|2020-12-01 12:54:40|4554.57|4554.57|4554.04|4554.04|4554.57|4554.57|4554.04|4554.04|0
1606827290000|2020-12-01 12:54:50|4553.82|4553.82|4553.82|4553.82|4553.82|4553.82|4553.82|4553.82|0
1606827300000|2020-12-01 12:55:00|4554.06|4554.06|4553.48|4553.48|4554.06|4554.06|4553.48|4553.48|0
1606827310000|2020-12-01 12:55:10|4553.59|4553.59|4553.59|4553.59|4553.59|4553.59|4553.59|4553.59|0
1606827320000|2020-12-01 12:55:20|4552.99|4552.99|4553.75|4553.75|4553.75|4553.75|4552.7|4552.7|0
1606827350000|2020-12-01 12:55:50|4554.23|4554.23|4554.23|4554.23|4554.23|4554.23|4554.23|4554.23|0
1606827360000|2020-12-01 12:56:00|4554.52|4554.52|4555.55|4555.55|4555.55|4555.55|4554.52|4554.52|0
1606827390000|2020-12-01 12:56:30|4556.28|4556.28|4556.49|4556.49|4556.49|4556.49|4556.28|4556.28|0
1606827400000|2020-12-01 12:56:40|4555.26|4555.26|4555.26|4555.26|4555.26|4555.26|4555.26|4555.26|0
1606827430000|2020-12-01 12:57:10|4555.5|4555.5|4555.46|4555.46|4555.5|4555.5|4555.46|4555.46|0
1606827440000|2020-12-01 12:57:20|4555.45|4555.45|4555.75|4555.75|4555.75|4555.75|4555.45|4555.45|0
1606827450000|2020-12-01 12:57:30|4555.53|4555.53|4553.78|4553.78|4555.53|4555.53|4553.56|4553.56|0
1606827460000|2020-12-01 12:57:40|4554|4554|4553.71|4553.71|4554|4554|4553.49|4553.49|0
1606827470000|2020-12-01 12:57:50|4553.93|4553.93|4554.17|4554.17|4554.39|4554.39|4553.93|4553.93|0
1606827480000|2020-12-01 12:58:00|4553.93|4553.93|4553.93|4553.93|4553.93|4553.93|4553.93|4553.93|0
1606827490000|2020-12-01 12:58:10|4553.47|4553.47|4554.02|4554.02|4554.02|4554.02|4553.47|4553.47|0
1606827500000|2020-12-01 12:58:20|4554.26|4554.26|4554.77|4554.77|4554.77|4554.77|4554.26|4554.26|0
1606827510000|2020-12-01 12:58:30|4555.06|4555.06|4554.55|4554.55|4555.36|4555.36|4554.55|4554.55|0
1606827530000|2020-12-01 12:58:50|4554.33|4554.33|4552.51|4552.51|4554.33|4554.33|4552.46|4552.46|0
1606827540000|2020-12-01 12:59:00|4552.75|4552.75|4553.52|4553.52|4553.52|4553.52|4552.74|4552.74|0
1606827550000|2020-12-01 12:59:10|4554.66|4554.66|4554.95|4554.95|4555.2|4555.2|4554.66|4554.66|0
1606827570000|2020-12-01 12:59:30|4554.74|4554.74|4554.49|4554.49|4554.74|4554.74|4554.49|4554.49|0
1606827590000|2020-12-01 12:59:50|4554.79|4554.79|4554.79|4554.79|4554.79|4554.79|4554.79|4554.79|0
1606827600000|2020-12-01 13:00:00|4555.03|4555.03|4555.25|4555.25|4555.69|4555.69|4555.03|4555.03|0
1606827610000|2020-12-01 13:00:10|4554.95|4554.95|4555.49|4555.49|4555.49|4555.49|4554.95|4554.95|0
1606827630000|2020-12-01 13:00:30|4555.78|4555.78|4553.88|4553.88|4555.78|4555.78|4553.88|4553.88|0
1606827650000|2020-12-01 13:00:50|4554.13|4554.13|4553.54|4553.54|4554.13|4554.13|4553.54|4553.54|0
1606827660000|2020-12-01 13:01:00|4553.83|4553.83|4554.18|4554.18|4554.42|4554.42|4553.83|4553.83|0
1606827670000|2020-12-01 13:01:10|4553.96|4553.96|4553.42|4553.42|4554.13|4554.13|4552.1|4552.1|0
1606827680000|2020-12-01 13:01:20|4553.2|4553.2|4553.2|4553.2|4553.2|4553.2|4553.2|4553.2|0
1606827690000|2020-12-01 13:01:30|4552.62|4552.62|4552.03|4552.03|4552.62|4552.62|4551.45|4551.45|0
1606827700000|2020-12-01 13:01:40|4552.32|4552.32|4553.08|4553.08|4553.08|4553.08|4552.32|4552.32|0
1606827710000|2020-12-01 13:01:50|4553.52|4553.52|4556.98|4556.98|4556.98|4556.98|4553.52|4553.52|0
1606827720000|2020-12-01 13:02:00|4556.39|4556.39|4554.29|4554.29|4556.39|4556.39|4554.29|4554.29|0
1606827730000|2020-12-01 13:02:10|4554.59|4554.59|4554.59|4554.59|4554.59|4554.59|4554.59|4554.59|0
1606827740000|2020-12-01 13:02:20|4554.48|4554.48|4552.62|4552.62|4554.48|4554.48|4552.62|4552.62|0
1606827750000|2020-12-01 13:02:30|4552.64|4552.64|4551.18|4551.18|4552.64|4552.64|4551.18|4551.18|0
1606827760000|2020-12-01 13:02:40|4551.42|4551.42|4551.42|4551.42|4551.42|4551.42|4551.42|4551.42|0
1606827780000|2020-12-01 13:03:00|4550.7|4550.7|4550.4|4550.4|4550.7|4550.7|4550.4|4550.4|0
1606827790000|2020-12-01 13:03:10|4550.44|4550.44|4550.47|4550.47|4550.47|4550.47|4550.18|4550.18|0
1606827810000|2020-12-01 13:03:30|4550.69|4550.69|4550.17|4550.17|4550.69|4550.69|4549.59|4549.59|0
1606827820000|2020-12-01 13:03:40|4550.39|4550.39|4550.99|4550.99|4550.99|4550.99|4550.39|4550.39|0
1606827830000|2020-12-01 13:03:50|4551.28|4551.28|4551.28|4551.28|4551.28|4551.28|4551.28|4551.28|0
1606827840000|2020-12-01 13:04:00|4551.58|4551.58|4551.58|4551.58|4551.58|4551.58|4551.58|4551.58|0
1606827850000|2020-12-01 13:04:10|4551.9|4551.9|4551.9|4551.9|4551.9|4551.9|4551.9|4551.9|0
1606827860000|2020-12-01 13:04:20|4551.32|4551.32|4551.61|4551.61|4551.61|4551.61|4551.32|4551.32|0
1606827870000|2020-12-01 13:04:30|4552.1|4552.1|4551.85|4551.85|4552.1|4552.1|4551.85|4551.85|0
1606827880000|2020-12-01 13:04:40|4551.27|4551.27|4551.56|4551.56|4551.56|4551.56|4551.27|4551.27|0
1606827890000|2020-12-01 13:04:50|4551.34|4551.34|4551.69|4551.69|4551.69|4551.69|4550.42|4550.42|0
1606827900000|2020-12-01 13:05:00|4551.98|4551.98|4552.71|4552.71|4552.71|4552.71|4551.98|4551.98|0
1606827910000|2020-12-01 13:05:10|4553|4553|4553.73|4553.73|4553.73|4553.73|4553|4553|0
1606827930000|2020-12-01 13:05:30|4554.02|4554.02|4554.2|4554.2|4554.31|4554.31|4554.02|4554.02|0
1606827940000|2020-12-01 13:05:40|4553.96|4553.96|4553.96|4553.96|4553.96|4553.96|4553.96|4553.96|0
1606827950000|2020-12-01 13:05:50|4553.38|4553.38|4552.5|4552.5|4553.38|4553.38|4552.5|4552.5|0
1606827960000|2020-12-01 13:06:00|4552.14|4552.14|4548.81|4548.81|4552.44|4552.44|4548.81|4548.81|0
1606827970000|2020-12-01 13:06:10|4548.74|4548.74|4548.74|4548.74|4548.74|4548.74|4548.74|4548.74|0
1606827980000|2020-12-01 13:06:20|4549.84|4549.84|4550.13|4550.13|4550.13|4550.13|4549.54|4549.54|0
1606827990000|2020-12-01 13:06:30|4550.42|4550.42|4551.2|4551.2|4551.2|4551.2|4550.42|4550.42|0
1606828000000|2020-12-01 13:06:40|4551.49|4551.49|4551.79|4551.79|4551.79|4551.79|4551.49|4551.49|0
1606828010000|2020-12-01 13:06:50|4552.01|4552.01|4552.01|4552.01|4552.01|4552.01|4552.01|4552.01|0
1606828020000|2020-12-01 13:07:00|4552.22|4552.22|4551.93|4551.93|4552.22|4552.22|4551.93|4551.93|0
1606828030000|2020-12-01 13:07:10|4551.71|4551.71|4550.59|4550.59|4551.71|4551.71|4550.59|4550.59|0
1606828050000|2020-12-01 13:07:30|4550.01|4550.01|4549.71|4549.71|4550.01|4550.01|4549.71|4549.71|0
1606828070000|2020-12-01 13:07:50|4550.01|4550.01|4549.77|4549.77|4550.01|4550.01|4549.77|4549.77|0
1606828090000|2020-12-01 13:08:10|4550.06|4550.06|4550.66|4550.66|4550.66|4550.66|4549.77|4549.77|0
1606828100000|2020-12-01 13:08:20|4550.96|4550.96|4550.96|4550.96|4550.96|4550.96|4550.96|4550.96|0
1606828110000|2020-12-01 13:08:30|4550.66|4550.66|4550.66|4550.66|4550.66|4550.66|4550.66|4550.66|0
1606828120000|2020-12-01 13:08:40|4550.53|4550.53|4550.64|4550.64|4550.64|4550.64|4550.42|4550.42|0
1606828140000|2020-12-01 13:09:00|4550.75|4550.75|4550.13|4550.13|4550.99|4550.99|4550.13|4550.13|0
1606828150000|2020-12-01 13:09:10|4549.91|4549.91|4549.91|4549.91|4549.91|4549.91|4549.91|4549.91|0
1606828170000|2020-12-01 13:09:30|4550.13|4550.13|4549.84|4549.84|4550.59|4550.59|4549.84|4549.84|0
1606828180000|2020-12-01 13:09:40|4550.06|4550.06|4550.06|4550.06|4550.06|4550.06|4550.06|4550.06|0
1606828190000|2020-12-01 13:09:50|4550.64|4550.64|4550.06|4550.06|4550.64|4550.64|4550.06|4550.06|0
1606828200000|2020-12-01 13:10:00|4549.84|4549.84|4549.84|4549.84|4549.84|4549.84|4549.84|4549.84|0
1606828210000|2020-12-01 13:10:10|4549.59|4549.59|4548.72|4548.72|4549.59|4549.59|4548.72|4548.72|0
1606828220000|2020-12-01 13:10:20|4547.2|4547.2|4548.03|4548.03|4548.03|4548.03|4547.2|4547.2|0
1606828240000|2020-12-01 13:10:40|4548.05|4548.05|4548.05|4548.05|4548.05|4548.05|4548.05|4548.05|0
1606828250000|2020-12-01 13:10:50|4548.57|4548.57|4549.1|4549.1|4549.1|4549.1|4548.57|4548.57|0
1606828260000|2020-12-01 13:11:00|4548.81|4548.81|4547.74|4547.74|4548.81|4548.81|4547.74|4547.74|0
1606828270000|2020-12-01 13:11:10|4547.52|4547.52|4547.74|4547.74|4547.74|4547.74|4547.52|4547.52|0
1606828300000|2020-12-01 13:11:40|4548.03|4548.03|4548.81|4548.81|4549.1|4549.1|4548.03|4548.03|0
1606828320000|2020-12-01 13:12:00|4549.27|4549.27|4549.97|4549.97|4549.97|4549.97|4549.27|4549.27|0
1606828330000|2020-12-01 13:12:10|4550.19|4550.19|4551.48|4551.48|4551.48|4551.48|4550.19|4550.19|0
1606828340000|2020-12-01 13:12:20|4551.24|4551.24|4551.24|4551.24|4551.24|4551.24|4550.66|4550.66|0
1606828350000|2020-12-01 13:12:30|4551.02|4551.02|4550.49|4550.49|4551.02|4551.02|4550.49|4550.49|0
1606828360000|2020-12-01 13:12:40|4550.73|4550.73|4550.73|4550.73|4550.73|4550.73|4550.73|4550.73|0
1606828370000|2020-12-01 13:12:50|4550.75|4550.75|4550.75|4550.75|4550.75|4550.75|4550.75|4550.75|0
1606828380000|2020-12-01 13:13:00|4551.05|4551.05|4550.46|4550.46|4551.05|4551.05|4550.46|4550.46|0
1606828390000|2020-12-01 13:13:10|4551.56|4551.56|4551.56|4551.56|4551.56|4551.56|4551.56|4551.56|0
1606828410000|2020-12-01 13:13:30|4551.8|4551.8|4553.36|4553.36|4553.36|4553.36|4551.8|4551.8|0
1606828440000|2020-12-01 13:14:00|4553.6|4553.6|4553.89|4553.89|4553.89|4553.89|4553.6|4553.6|0
1606828450000|2020-12-01 13:14:10|4554.14|4554.14|4554.43|4554.43|4554.72|4554.72|4554.14|4554.14|0
1606828460000|2020-12-01 13:14:20|4554.14|4554.14|4554.14|4554.14|4554.14|4554.14|4554.14|4554.14|0
1606828490000|2020-12-01 13:14:50|4553.84|4553.84|4554.58|4554.58|4554.58|4554.58|4553.84|4553.84|0
1606828500000|2020-12-01 13:15:00|4554.36|4554.36|4553.38|4553.38|4554.36|4554.36|4553.09|4553.09|0
1606828510000|2020-12-01 13:15:10|4554.11|4554.11|4553.89|4553.89|4554.11|4554.11|4553.89|4553.89|0
1606828520000|2020-12-01 13:15:20|4554.11|4554.11|4554.11|4554.11|4554.11|4554.11|4554.11|4554.11|0
1606828530000|2020-12-01 13:15:30|4554.41|4554.41|4554.7|4554.7|4554.7|4554.7|4554.41|4554.41|0
1606828540000|2020-12-01 13:15:40|4554.41|4554.41|4554.11|4554.11|4554.41|4554.41|4553.82|4553.82|0
1606828550000|2020-12-01 13:15:50|4553.89|4553.89|4553.14|4553.14|4553.89|4553.89|4553.14|4553.14|0
1606828560000|2020-12-01 13:16:00|4552.55|4552.55|4553.89|4553.89|4553.89|4553.89|4552.55|4552.55|0
1606828570000|2020-12-01 13:16:10|4553.07|4553.07|4553.07|4553.07|4553.07|4553.07|4553.07|4553.07|0
1606828580000|2020-12-01 13:16:20|4552.82|4552.82|4552.82|4552.82|4552.82|4552.82|4552.82|4552.82|0
1606828590000|2020-12-01 13:16:30|4552.58|4552.58|4552.36|4552.36|4552.58|4552.58|4552.36|4552.36|0
1606828600000|2020-12-01 13:16:40|4552.6|4552.6|4552.39|4552.39|4552.6|4552.6|4552.39|4552.39|0
1606828610000|2020-12-01 13:16:50|4552.09|4552.09|4551.61|4551.61|4552.09|4552.09|4551.61|4551.61|0
1606828620000|2020-12-01 13:17:00|4551.39|4551.39|4551.39|4551.39|4551.39|4551.39|4551.15|4551.15|0
1606828630000|2020-12-01 13:17:10|4551.63|4551.63|4551.63|4551.63|4551.63|4551.63|4551.63|4551.63|0
1606828640000|2020-12-01 13:17:20|4552.22|4552.22|4552.68|4552.68|4552.68|4552.68|4552.22|4552.22|0
1606828650000|2020-12-01 13:17:30|4553.14|4553.14|4553.14|4553.14|4553.14|4553.14|4553.14|4553.14|0
1606828660000|2020-12-01 13:17:40|4552.85|4552.85|4552.85|4552.85|4552.85|4552.85|4552.85|4552.85|0
1606828670000|2020-12-01 13:17:50|4553.14|4553.14|4551.68|4551.68|4553.14|4553.14|4551.68|4551.68|0
1606828680000|2020-12-01 13:18:00|4551.39|4551.39|4551.39|4551.39|4551.39|4551.39|4551.39|4551.39|0
1606828690000|2020-12-01 13:18:10|4551.41|4551.41|4551.39|4551.39|4551.41|4551.41|4551.39|4551.39|0
1606828700000|2020-12-01 13:18:20|4551.14|4551.14|4550.85|4550.85|4551.14|4551.14|4550.85|4550.85|0
1606828710000|2020-12-01 13:18:30|4550.41|4550.41|4550.41|4550.41|4550.41|4550.41|4550.41|4550.41|0
1606828730000|2020-12-01 13:18:50|4550.65|4550.65|4550.65|4550.65|4550.65|4550.65|4550.65|4550.65|0
1606828740000|2020-12-01 13:19:00|4550.9|4550.9|4551.43|4551.43|4551.43|4551.43|4550.9|4550.9|0
1606828750000|2020-12-01 13:19:10|4551.42|4551.42|4551.42|4551.42|4551.42|4551.42|4551.42|4551.42|0
1606828760000|2020-12-01 13:19:20|4552.07|4552.07|4553.66|4553.66|4553.66|4553.66|4552.07|4552.07|0
1606828770000|2020-12-01 13:19:30|4553.07|4553.07|4553.66|4553.66|4553.66|4553.66|4553.07|4553.07|0
1606828780000|2020-12-01 13:19:40|4552.93|4552.93|4552.05|4552.05|4552.93|4552.93|4552.05|4552.05|0
1606828810000|2020-12-01 13:20:10|4551.76|4551.76|4551.47|4551.47|4551.76|4551.76|4551.47|4551.47|0
1606828820000|2020-12-01 13:20:20|4551.03|4551.03|4548.89|4548.89|4551.03|4551.03|4548.89|4548.89|0
1606828830000|2020-12-01 13:20:30|4548.6|4548.6|4548.82|4548.82|4548.82|4548.82|4548.38|4548.38|0
1606828890000|2020-12-01 13:21:30|4548.45|4548.45|4548.16|4548.16|4548.45|4548.45|4548.16|4548.16|0
1606828900000|2020-12-01 13:21:40|4548.45|4548.45|4548.45|4548.45|4548.45|4548.45|4548.45|4548.45|0
1606828910000|2020-12-01 13:21:50|4548.34|4548.34|4548.1|4548.1|4548.34|4548.34|4548.1|4548.1|0
1606828920000|2020-12-01 13:22:00|4547.99|4547.99|4547.06|4547.06|4547.99|4547.99|4547.06|4547.06|0
1606828930000|2020-12-01 13:22:10|4547.53|4547.53|4547.68|4547.68|4547.68|4547.68|4547.53|4547.53|0
1606828940000|2020-12-01 13:22:20|4547.93|4547.93|4547.15|4547.15|4547.93|4547.93|4547.15|4547.15|0
1606828950000|2020-12-01 13:22:30|4547.68|4547.68|4547.98|4547.98|4547.98|4547.98|4547.68|4547.68|0
1606828960000|2020-12-01 13:22:40|4547.94|4547.94|4547.94|4547.94|4547.94|4547.94|4547.94|4547.94|0
1606828970000|2020-12-01 13:22:50|4547.69|4547.69|4547.91|4547.91|4547.91|4547.91|4547.69|4547.69|0
1606828980000|2020-12-01 13:23:00|4547.69|4547.69|4546.31|4546.31|4547.69|4547.69|4545.38|4545.38|0
1606828990000|2020-12-01 13:23:10|4546.09|4546.09|4546.99|4546.99|4546.99|4546.99|4546.09|4546.09|0
1606829000000|2020-12-01 13:23:20|4546.77|4546.77|4547.65|4547.65|4547.65|4547.65|4546.77|4546.77|0
1606829020000|2020-12-01 13:23:40|4547.43|4547.43|4547.43|4547.43|4547.43|4547.43|4547.43|4547.43|0
1606829030000|2020-12-01 13:23:50|4547.14|4547.14|4547.14|4547.14|4547.14|4547.14|4547.14|4547.14|0
1606829040000|2020-12-01 13:24:00|4546.84|4546.84|4547.09|4547.09|4547.33|4547.33|4546.63|4546.63|0
1606829050000|2020-12-01 13:24:10|4546.41|4546.41|4545.87|4545.87|4546.41|4546.41|4545.87|4545.87|0
1606829070000|2020-12-01 13:24:30|4545.29|4545.29|4544.56|4544.56|4545.29|4545.29|4544.56|4544.56|0
1606829080000|2020-12-01 13:24:40|4543.9|4543.9|4543.85|4543.85|4544.14|4544.14|4543.85|4543.85|0
1606829100000|2020-12-01 13:25:00|4544.07|4544.07|4544.31|4544.31|4544.31|4544.31|4544.07|4544.07|0
1606829110000|2020-12-01 13:25:10|4544.07|4544.07|4542.8|4542.8|4544.18|4544.18|4542.8|4542.8|0
1606829120000|2020-12-01 13:25:20|4541.49|4541.49|4541.49|4541.49|4541.49|4541.49|4541.49|4541.49|0
1606829130000|2020-12-01 13:25:30|4540.76|4540.76|4540.76|4540.76|4540.76|4540.76|4540.76|4540.76|0
1606829140000|2020-12-01 13:25:40|4541.05|4541.05|4542.05|4542.05|4542.05|4542.05|4541.05|4541.05|0
1606829150000|2020-12-01 13:25:50|4541.46|4541.46|4542.51|4542.51|4542.73|4542.73|4541.46|4541.46|0
1606829160000|2020-12-01 13:26:00|4542.02|4542.02|4542.02|4542.02|4542.02|4542.02|4542.02|4542.02|0
1606829170000|2020-12-01 13:26:10|4541.81|4541.81|4539.79|4539.79|4541.81|4541.81|4539.79|4539.79|0
1606829180000|2020-12-01 13:26:20|4539.82|4539.82|4541.46|4541.46|4541.46|4541.46|4539.82|4539.82|0
1606829190000|2020-12-01 13:26:30|4540.87|4540.87|4541.94|4541.94|4541.94|4541.94|4540.87|4540.87|0
1606829200000|2020-12-01 13:26:40|4541.7|4541.7|4541.7|4541.7|4541.7|4541.7|4541.7|4541.7|0
1606829220000|2020-12-01 13:27:00|4541.4|4541.4|4541.19|4541.19|4541.4|4541.4|4541.19|4541.19|0
1606829230000|2020-12-01 13:27:10|4540.89|4540.89|4539.82|4539.82|4540.89|4540.89|4539.82|4539.82|0
1606829250000|2020-12-01 13:27:30|4539.71|4539.71|4540.49|4540.49|4540.49|4540.49|4539.71|4539.71|0
1606829260000|2020-12-01 13:27:40|4540.6|4540.6|4540.6|4540.6|4540.6|4540.6|4540.6|4540.6|0
1606829290000|2020-12-01 13:28:10|4540.31|4540.31|4539.07|4539.07|4540.31|4540.31|4539.07|4539.07|0
1606829300000|2020-12-01 13:28:20|4538.77|4538.77|4538.09|4538.09|4538.77|4538.77|4537.85|4537.85|0
1606829320000|2020-12-01 13:28:40|4537.87|4537.87|4537.87|4537.87|4537.87|4537.87|4537.87|4537.87|0
1606829330000|2020-12-01 13:28:50|4538.34|4538.34|4539.26|4539.26|4539.26|4539.26|4538.34|4538.34|0
1606829360000|2020-12-01 13:29:20|4539.72|4539.72|4539.72|4539.72|4539.72|4539.72|4539.72|4539.72|0
1606829370000|2020-12-01 13:29:30|4541.3|4541.3|4541.3|4541.3|4541.3|4541.3|4541.3|4541.3|0
1606829380000|2020-12-01 13:29:40|4541.06|4541.06|4541.06|4541.06|4541.06|4541.06|4541.06|4541.06|0
1606829390000|2020-12-01 13:29:50|4540.77|4540.77|4541.06|4541.06|4541.06|4541.06|4540.77|4540.77|0
1606829400000|2020-12-01 13:30:00|4540.84|4540.84|4541.77|4541.77|4541.77|4541.77|4539.87|4539.87|0
1606829420000|2020-12-01 13:30:20|4541.99|4541.99|4541.88|4541.88|4541.99|4541.99|4541.88|4541.88|0
1606829430000|2020-12-01 13:30:30|4541.18|4541.18|4540.89|4540.89|4541.18|4541.18|4540.89|4540.89|0
1606829440000|2020-12-01 13:30:40|4541.77|4541.77|4541.79|4541.79|4541.79|4541.79|4541.77|4541.77|0
1606829450000|2020-12-01 13:30:50|4541.35|4541.35|4540.52|4540.52|4541.35|4541.35|4539.89|4539.89|0
1606829460000|2020-12-01 13:31:00|4539.69|4539.69|4539.69|4539.69|4539.69|4539.69|4539.69|4539.69|0
1606829470000|2020-12-01 13:31:10|4539.99|4539.99|4539.77|4539.77|4539.99|4539.99|4539.77|4539.77|0
1606829490000|2020-12-01 13:31:30|4539.47|4539.47|4539.47|4539.47|4539.47|4539.47|4539.47|4539.47|0
1606829520000|2020-12-01 13:32:00|4539.69|4539.69|4538.77|4538.77|4539.69|4539.69|4538.77|4538.77|0
1606829530000|2020-12-01 13:32:10|4538.47|4538.47|4535.14|4535.14|4538.47|4538.47|4535.14|4535.14|0
1606829540000|2020-12-01 13:32:20|4534.48|4534.48|4533.16|4533.16|4534.48|4534.48|4532.87|4532.87|0
1606829550000|2020-12-01 13:32:30|4531.2|4531.2|4530.32|4530.32|4531.2|4531.2|4530.32|4530.32|0
1606829560000|2020-12-01 13:32:40|4530.54|4530.54|4531.29|4531.29|4531.29|4531.29|4530.54|4530.54|0
1606829570000|2020-12-01 13:32:50|4531|4531|4530.05|4530.05|4531|4531|4530.05|4530.05|0
1606829590000|2020-12-01 13:33:10|4528.6|4528.6|4528.01|4528.01|4528.6|4528.6|4528.01|4528.01|0
1606829600000|2020-12-01 13:33:20|4527.79|4527.79|4526.82|4526.82|4527.79|4527.79|4526.82|4526.82|0
1606829610000|2020-12-01 13:33:30|4527.77|4527.77|4528.71|4528.71|4528.96|4528.96|4527.77|4527.77|0
1606829640000|2020-12-01 13:34:00|4530.22|4530.22|4530.68|4530.68|4530.68|4530.68|4530.22|4530.22|0
1606829650000|2020-12-01 13:34:10|4531.12|4531.12|4533.44|4533.44|4533.44|4533.44|4531.12|4531.12|0
1606829660000|2020-12-01 13:34:20|4533.68|4533.68|4535.18|4535.18|4535.18|4535.18|4533.68|4533.68|0
1606829680000|2020-12-01 13:34:40|4534.97|4534.97|4535.18|4535.18|4535.18|4535.18|4534.97|4534.97|0
1606829690000|2020-12-01 13:34:50|4535.48|4535.48|4536.16|4536.16|4536.16|4536.16|4535.48|4535.48|0
1606829700000|2020-12-01 13:35:00|4537.59|4537.59|4539.93|4539.93|4539.93|4539.93|4537.59|4537.59|0
1606829710000|2020-12-01 13:35:10|4540.78|4540.78|4540.97|4540.97|4540.97|4540.97|4540.73|4540.73|0
1606829720000|2020-12-01 13:35:20|4540.8|4540.8|4541.02|4541.02|4541.02|4541.02|4540.58|4540.58|0
1606829730000|2020-12-01 13:35:30|4541.01|4541.01|4539.06|4539.06|4541.01|4541.01|4539.06|4539.06|0
1606829750000|2020-12-01 13:35:50|4539.31|4539.31|4538.92|4538.92|4539.31|4539.31|4537.87|4537.87|0
1606829760000|2020-12-01 13:36:00|4540.09|4540.09|4540.74|4540.74|4541.04|4541.04|4540.09|4540.09|0
1606829780000|2020-12-01 13:36:20|4541.04|4541.04|4541.04|4541.04|4541.04|4541.04|4541.04|4541.04|0
1606829790000|2020-12-01 13:36:30|4540.21|4540.21|4540.5|4540.5|4540.5|4540.5|4540.21|4540.21|0
1606829800000|2020-12-01 13:36:40|4540.99|4540.99|4542.18|4542.18|4542.18|4542.18|4540.99|4540.99|0
1606829810000|2020-12-01 13:36:50|4542.07|4542.07|4541.67|4541.67|4542.15|4542.15|4541.48|4541.48|0
1606829820000|2020-12-01 13:37:00|4541.89|4541.89|4542.59|4542.59|4542.59|4542.59|4541.89|4541.89|0
1606829830000|2020-12-01 13:37:10|4543.93|4543.93|4543.42|4543.42|4544.51|4544.51|4543.42|4543.42|0
1606829840000|2020-12-01 13:37:20|4543.71|4543.71|4544.28|4544.28|4544.52|4544.52|4543.71|4543.71|0
1606829850000|2020-12-01 13:37:30|4543.12|4543.12|4543.1|4543.1|4543.12|4543.12|4542.88|4542.88|0
1606829860000|2020-12-01 13:37:40|4542.22|4542.22|4543.75|4543.75|4543.75|4543.75|4542.22|4542.22|0
1606829870000|2020-12-01 13:37:50|4543.27|4543.27|4542.83|4542.83|4543.27|4543.27|4542.83|4542.83|0
1606829880000|2020-12-01 13:38:00|4542.59|4542.59|4543.58|4543.58|4543.58|4543.58|4542.29|4542.29|0
1606829890000|2020-12-01 13:38:10|4543.88|4543.88|4543.58|4543.58|4543.88|4543.88|4543.58|4543.58|0
1606829910000|2020-12-01 13:38:30|4543.83|4543.83|4544|4544|4544.29|4544.29|4543.7|4543.7|0
1606829930000|2020-12-01 13:38:50|4544.21|4544.21|4544.43|4544.43|4544.92|4544.92|4544.21|4544.21|0
1606829950000|2020-12-01 13:39:10|4543.51|4543.51|4543.51|4543.51|4543.51|4543.51|4543.51|4543.51|0
1606829960000|2020-12-01 13:39:20|4543.27|4543.27|4543.05|4543.05|4543.27|4543.27|4543.05|4543.05|0
1606829970000|2020-12-01 13:39:30|4543.49|4543.49|4544.32|4544.32|4544.32|4544.32|4543.49|4543.49|0
1606829980000|2020-12-01 13:39:40|4544.61|4544.61|4544.32|4544.32|4544.61|4544.61|4544.02|4544.02|0
1606829990000|2020-12-01 13:39:50|4544.36|4544.36|4544.06|4544.06|4544.36|4544.36|4544.06|4544.06|0
1606830010000|2020-12-01 13:40:10|4544.36|4544.36|4544.11|4544.11|4544.36|4544.36|4544.11|4544.11|0
1606830020000|2020-12-01 13:40:20|4543.19|4543.19|4542.97|4542.97|4543.19|4543.19|4542.97|4542.97|0
1606830030000|2020-12-01 13:40:30|4543.43|4543.43|4543.67|4543.67|4543.67|4543.67|4543.43|4543.43|0
1606830040000|2020-12-01 13:40:40|4543.89|4543.89|4543.89|4543.89|4543.89|4543.89|4543.89|4543.89|0
1606830070000|2020-12-01 13:41:10|4544.19|4544.19|4543.67|4543.67|4544.19|4544.19|4543.67|4543.67|0
1606830080000|2020-12-01 13:41:20|4543.97|4543.97|4543.75|4543.75|4544.55|4544.55|4543.75|4543.75|0
1606830090000|2020-12-01 13:41:30|4544.33|4544.33|4544.09|4544.09|4544.33|4544.33|4544.09|4544.09|0
1606830100000|2020-12-01 13:41:40|4544.05|4544.05|4544.05|4544.05|4544.05|4544.05|4544.05|4544.05|0
1606830120000|2020-12-01 13:42:00|4544.27|4544.27|4544.27|4544.27|4544.27|4544.27|4544.27|4544.27|0
1606830130000|2020-12-01 13:42:10|4544.38|4544.38|4544.38|4544.38|4544.38|4544.38|4544.38|4544.38|0
1606830140000|2020-12-01 13:42:20|4544.27|4544.27|4543.62|4543.62|4544.27|4544.27|4543.32|4543.32|0
1606830150000|2020-12-01 13:42:30|4543.32|4543.32|4543.86|4543.86|4543.86|4543.86|4543.32|4543.32|0
1606830160000|2020-12-01 13:42:40|4544.34|4544.34|4545.07|4545.07|4545.07|4545.07|4544.34|4544.34|0
1606830180000|2020-12-01 13:43:00|4545.37|4545.37|4545.37|4545.37|4545.37|4545.37|4544.85|4544.85|0
1606830190000|2020-12-01 13:43:10|4545.61|4545.61|4546.66|4546.66|4546.66|4546.66|4545.61|4545.61|0
1606830200000|2020-12-01 13:43:20|4547.24|4547.24|4548.22|4548.22|4548.22|4548.22|4547.24|4547.24|0
1606830220000|2020-12-01 13:43:40|4547.92|4547.92|4547.24|4547.24|4548.51|4548.51|4547.24|4547.24|0
1606830230000|2020-12-01 13:43:50|4546.73|4546.73|4545.92|4545.92|4546.73|4546.73|4545.92|4545.92|0
1606830240000|2020-12-01 13:44:00|4545.7|4545.7|4543.37|4543.37|4545.7|4545.7|4543.37|4543.37|0
1606830250000|2020-12-01 13:44:10|4543.07|4543.07|4542.93|4542.93|4543.22|4543.22|4542.34|4542.34|0
1606830260000|2020-12-01 13:44:20|4542.49|4542.49|4543.71|4543.71|4543.71|4543.71|4542.49|4542.49|0
1606830270000|2020-12-01 13:44:30|4543.41|4543.41|4543.63|4543.63|4543.63|4543.63|4543.41|4543.41|0
1606830290000|2020-12-01 13:44:50|4543.87|4543.87|4545.23|4545.23|4545.23|4545.23|4543.87|4543.87|0
1606830300000|2020-12-01 13:45:00|4545.45|4545.45|4546.26|4546.26|4546.26|4546.26|4545.45|4545.45|0
1606830310000|2020-12-01 13:45:10|4546.04|4546.04|4546.04|4546.04|4546.04|4546.04|4546.04|4546.04|0
1606830340000|2020-12-01 13:45:40|4545.75|4545.75|4545.29|4545.29|4546.04|4546.04|4545.29|4545.29|0
1606830350000|2020-12-01 13:45:50|4545.53|4545.53|4546.11|4546.11|4546.11|4546.11|4545.53|4545.53|0
1606830360000|2020-12-01 13:46:00|4546.41|4546.41|4546.7|4546.7|4546.7|4546.7|4546.41|4546.41|0
1606830370000|2020-12-01 13:46:10|4546.99|4546.99|4546.7|4546.7|4547.29|4547.29|4546.41|4546.41|0
1606830380000|2020-12-01 13:46:20|4547.29|4547.29|4546.91|4546.91|4547.4|4547.4|4546.91|4546.91|0
1606830390000|2020-12-01 13:46:30|4546.8|4546.8|4546.22|4546.22|4546.8|4546.8|4546.22|4546.22|0
1606830400000|2020-12-01 13:46:40|4546.11|4546.11|4546.11|4546.11|4546.11|4546.11|4546.11|4546.11|0
1606830410000|2020-12-01 13:46:50|4546.09|4546.09|4546.81|4546.81|4546.81|4546.81|4545.69|4545.69|0
1606830420000|2020-12-01 13:47:00|4546.83|4546.83|4546.83|4546.83|4546.83|4546.83|4546.83|4546.83|0
1606830440000|2020-12-01 13:47:20|4547.07|4547.07|4547.29|4547.29|4547.29|4547.29|4547.07|4547.07|0
1606830450000|2020-12-01 13:47:30|4546.81|4546.81|4546.59|4546.59|4546.81|4546.81|4546.59|4546.59|0
1606830470000|2020-12-01 13:47:50|4545.71|4545.71|4544.64|4544.64|4545.71|4545.71|4544.5|4544.5|0
1606830480000|2020-12-01 13:48:00|4544.75|4544.75|4544.86|4544.86|4544.86|4544.86|4544.75|4544.75|0
1606830490000|2020-12-01 13:48:10|4545.08|4545.08|4545.6|4545.6|4545.6|4545.6|4545.08|4545.08|0
1606830500000|2020-12-01 13:48:20|4545.89|4545.89|4546.13|4546.13|4546.13|4546.13|4545.89|4545.89|0
1606830510000|2020-12-01 13:48:30|4546.42|4546.42|4546.42|4546.42|4546.42|4546.42|4546.42|4546.42|0
1606830520000|2020-12-01 13:48:40|4546.64|4546.64|4548.8|4548.8|4548.8|4548.8|4546.64|4546.64|0
1606830530000|2020-12-01 13:48:50|4548.32|4548.32|4547.62|4547.62|4548.32|4548.32|4547.62|4547.62|0
1606830540000|2020-12-01 13:49:00|4547.84|4547.84|4547.87|4547.87|4548.16|4548.16|4547.84|4547.84|0
1606830550000|2020-12-01 13:49:10|4547.58|4547.58|4545.85|4545.85|4547.58|4547.58|4545.85|4545.85|0
1606830570000|2020-12-01 13:49:30|4546.14|4546.14|4546.14|4546.14|4546.14|4546.14|4546.14|4546.14|0
1606830590000|2020-12-01 13:49:50|4545.85|4545.85|4546.43|4546.43|4546.43|4546.43|4545.85|4545.85|0
1606830600000|2020-12-01 13:50:00|4546.65|4546.65|4547|4547|4547.24|4547.24|4546.65|4546.65|0
1606830610000|2020-12-01 13:50:10|4547.57|4547.57|4546.87|4546.87|4547.57|4547.57|4546.87|4546.87|0
1606830650000|2020-12-01 13:50:50|4547.45|4547.45|4547.23|4547.23|4547.45|4547.45|4547.23|4547.23|0
1606830660000|2020-12-01 13:51:00|4547.69|4547.69|4547.4|4547.4|4547.69|4547.69|4547.4|4547.4|0
1606830680000|2020-12-01 13:51:20|4547.38|4547.38|4547.38|4547.38|4547.38|4547.38|4547.37|4547.37|0
1606830690000|2020-12-01 13:51:30|4547.14|4547.14|4547.14|4547.14|4547.14|4547.14|4547.14|4547.14|0
1606830700000|2020-12-01 13:51:40|4548.38|4548.38|4549.32|4549.32|4549.32|4549.32|4548.28|4548.28|0
1606830710000|2020-12-01 13:51:50|4549.57|4549.57|4549.27|4549.27|4549.57|4549.57|4549.27|4549.27|0
1606830720000|2020-12-01 13:52:00|4550.15|4550.15|4549.86|4549.86|4550.15|4550.15|4549.86|4549.86|0
1606830730000|2020-12-01 13:52:10|4549.88|4549.88|4549.91|4549.91|4549.91|4549.91|4549.88|4549.88|0
1606830740000|2020-12-01 13:52:20|4549.93|4549.93|4550.24|4550.24|4550.24|4550.24|4549.93|4549.93|0
1606830750000|2020-12-01 13:52:30|4550|4550|4550|4550|4550|4550|4550|4550|0
1606830760000|2020-12-01 13:52:40|4550.48|4550.48|4550.72|4550.72|4550.72|4550.72|4550.48|4550.48|0
1606830770000|2020-12-01 13:52:50|4550.43|4550.43|4551.31|4551.31|4551.31|4551.31|4550.43|4550.43|0
1606830780000|2020-12-01 13:53:00|4551.28|4551.28|4551.79|4551.79|4552.01|4552.01|4551.28|4551.28|0
1606830790000|2020-12-01 13:53:10|4552.23|4552.23|4552.23|4552.23|4552.23|4552.23|4552.23|4552.23|0
1606830800000|2020-12-01 13:53:20|4552.12|4552.12|4551.72|4551.72|4552.12|4552.12|4551.72|4551.72|0
1606830810000|2020-12-01 13:53:30|4552.42|4552.42|4556.9|4556.9|4557.14|4557.14|4552.42|4552.42|0
1606830820000|2020-12-01 13:53:40|4557.23|4557.23|4558.19|4558.19|4558.66|4558.66|4557.12|4557.12|0
1606830830000|2020-12-01 13:53:50|4558.9|4558.9|4559.25|4559.25|4559.25|4559.25|4558.9|4558.9|0
1606830840000|2020-12-01 13:54:00|4559.03|4559.03|4556.03|4556.03|4559.03|4559.03|4555.6|4555.6|0
1606830850000|2020-12-01 13:54:10|4556.25|4556.25|4555.53|4555.53|4556.25|4556.25|4555.53|4555.53|0
1606830860000|2020-12-01 13:54:20|4556.01|4556.01|4556.98|4556.98|4557.28|4557.28|4556.01|4556.01|0
1606830870000|2020-12-01 13:54:30|4556.74|4556.74|4556.01|4556.01|4556.74|4556.74|4556.01|4556.01|0
1606830880000|2020-12-01 13:54:40|4555.58|4555.58|4555.58|4555.58|4555.58|4555.58|4555.58|4555.58|0
1606830890000|2020-12-01 13:54:50|4555.82|4555.82|4555.79|4555.79|4555.82|4555.82|4555.79|4555.79|0
1606830900000|2020-12-01 13:55:00|4555.55|4555.55|4555.55|4555.55|4555.55|4555.55|4555.55|4555.55|0
1606830910000|2020-12-01 13:55:10|4555.79|4555.79|4555.79|4555.79|4555.79|4555.79|4555.79|4555.79|0
1606830920000|2020-12-01 13:55:20|4556.3|4556.3|4556.8|4556.8|4556.85|4556.85|4556.3|4556.3|0
1606830930000|2020-12-01 13:55:30|4556.84|4556.84|4556.73|4556.73|4556.84|4556.84|4556.73|4556.73|0
1606830940000|2020-12-01 13:55:40|4557.31|4557.31|4557.31|4557.31|4557.31|4557.31|4557.31|4557.31|0
1606830950000|2020-12-01 13:55:50|4558.04|4558.04|4560.1|4560.1|4560.1|4560.1|4558.04|4558.04|0
1606830960000|2020-12-01 13:56:00|4560.39|4560.39|4560.39|4560.39|4560.39|4560.39|4560.39|4560.39|0
1606830970000|2020-12-01 13:56:10|4560.88|4560.88|4560.66|4560.66|4560.88|4560.88|4560.66|4560.66|0
1606830980000|2020-12-01 13:56:20|4560.68|4560.68|4560.68|4560.68|4560.68|4560.68|4560.68|4560.68|0
1606830990000|2020-12-01 13:56:30|4560.44|4560.44|4560.44|4560.44|4560.44|4560.44|4560.44|4560.44|0
1606831000000|2020-12-01 13:56:40|4560.88|4560.88|4559.83|4559.83|4560.88|4560.88|4559.83|4559.83|0
1606831010000|2020-12-01 13:56:50|4559.61|4559.61|4560.71|4560.71|4560.71|4560.71|4559.61|4559.61|0
1606831020000|2020-12-01 13:57:00|4560.41|4560.41|4560.44|4560.44|4560.44|4560.44|4560.19|4560.19|0
1606831030000|2020-12-01 13:57:10|4560.88|4560.88|4559.37|4559.37|4560.88|4560.88|4559.37|4559.37|0
1606831040000|2020-12-01 13:57:20|4559.3|4559.3|4559.06|4559.06|4559.3|4559.3|4559.06|4559.06|0
1606831080000|2020-12-01 13:58:00|4558.76|4558.76|4558.76|4558.76|4558.76|4558.76|4558.76|4558.76|0
1606831090000|2020-12-01 13:58:10|4558.41|4558.41|4558.93|4558.93|4558.93|4558.93|4558.12|4558.12|0
1606831100000|2020-12-01 13:58:20|4558.64|4558.64|4557.59|4557.59|4558.64|4558.64|4557.59|4557.59|0
1606831110000|2020-12-01 13:58:30|4557.81|4557.81|4557.81|4557.81|4557.81|4557.81|4557.81|4557.81|0
1606831120000|2020-12-01 13:58:40|4558.1|4558.1|4558.59|4558.59|4558.59|4558.59|4558.1|4558.1|0
1606831130000|2020-12-01 13:58:50|4558.88|4558.88|4558.88|4558.88|4558.88|4558.88|4558.88|4558.88|0
1606831140000|2020-12-01 13:59:00|4558.85|4558.85|4559.14|4559.14|4559.14|4559.14|4558.85|4558.85|0
1606831150000|2020-12-01 13:59:10|4558.66|4558.66|4557.38|4557.38|4558.66|4558.66|4557.38|4557.38|0
1606831160000|2020-12-01 13:59:20|4557.49|4557.49|4557.75|4557.75|4557.97|4557.97|4557.49|4557.49|0
1606831170000|2020-12-01 13:59:30|4557.51|4557.51|4557.22|4557.22|4557.51|4557.51|4557.22|4557.22|0
1606831180000|2020-12-01 13:59:40|4557.51|4557.51|4557.62|4557.62|4557.62|4557.62|4557.51|4557.51|0
1606831190000|2020-12-01 13:59:50|4557.95|4557.95|4557.71|4557.71|4557.95|4557.95|4557.71|4557.71|0
1606831200000|2020-12-01 14:00:00|4557.95|4557.95|4557.1|4557.1|4557.95|4557.95|4557.1|4557.1|0
1606831210000|2020-12-01 14:00:10|4557.39|4557.39|4556.81|4556.81|4557.39|4557.39|4556.81|4556.81|0
1606831220000|2020-12-01 14:00:20|4557.59|4557.59|4559.9|4559.9|4559.9|4559.9|4557.59|4557.59|0
1606831230000|2020-12-01 14:00:30|4560.19|4560.19|4560.19|4560.19|4560.19|4560.19|4560.19|4560.19|0
1606831250000|2020-12-01 14:00:50|4559.14|4559.14|4557.91|4557.91|4559.14|4559.14|4557.91|4557.91|0
1606831260000|2020-12-01 14:01:00|4556.96|4556.96|4556.42|4556.42|4556.96|4556.96|4556.42|4556.42|0
1606831270000|2020-12-01 14:01:10|4556.71|4556.71|4556.71|4556.71|4556.71|4556.71|4556.71|4556.71|0
1606831280000|2020-12-01 14:01:20|4557.3|4557.3|4558.83|4558.83|4558.88|4558.88|4557.3|4557.3|0
1606831290000|2020-12-01 14:01:30|4559.42|4559.42|4559.12|4559.12|4559.85|4559.85|4559.12|4559.12|0
1606831300000|2020-12-01 14:01:40|4558.9|4558.9|4557.59|4557.59|4558.9|4558.9|4557.59|4557.59|0
1606831310000|2020-12-01 14:01:50|4557.3|4557.3|4554.87|4554.87|4557.3|4557.3|4554.87|4554.87|0
1606831320000|2020-12-01 14:02:00|4555.09|4555.09|4555.38|4555.38|4555.67|4555.67|4555.09|4555.09|0
1606831330000|2020-12-01 14:02:10|4555.16|4555.16|4554.57|4554.57|4555.16|4555.16|4554.28|4554.28|0
1606831340000|2020-12-01 14:02:20|4554.28|4554.28|4553.4|4553.4|4554.87|4554.87|4553.4|4553.4|0
1606831350000|2020-12-01 14:02:30|4553.11|4553.11|4551.56|4551.56|4553.11|4553.11|4551.54|4551.54|0
1606831360000|2020-12-01 14:02:40|4550.97|4550.97|4550.97|4550.97|4550.97|4550.97|4550.68|4550.68|0
1606831370000|2020-12-01 14:02:50|4550.68|4550.68|4546.81|4546.81|4550.68|4550.68|4546.81|4546.81|0
1606831380000|2020-12-01 14:03:00|4547.03|4547.03|4548.98|4548.98|4548.98|4548.98|4547.03|4547.03|0
1606831390000|2020-12-01 14:03:10|4549.22|4549.22|4549.83|4549.83|4550.51|4550.51|4549.22|4549.22|0
1606831400000|2020-12-01 14:03:20|4550.12|4550.12|4550.48|4550.48|4550.78|4550.78|4550.12|4550.12|0
1606831410000|2020-12-01 14:03:30|4550.78|4550.78|4551.8|4551.8|4551.8|4551.8|4550.78|4550.78|0
1606831420000|2020-12-01 14:03:40|4552.48|4552.48|4551.34|4551.34|4552.48|4552.48|4551.34|4551.34|0
1606831430000|2020-12-01 14:03:50|4551.58|4551.58|4551.87|4551.87|4551.87|4551.87|4551.58|4551.58|0
1606831450000|2020-12-01 14:04:10|4551.77|4551.77|4551.41|4551.41|4551.77|4551.77|4551.41|4551.41|0
1606831460000|2020-12-01 14:04:20|4550.97|4550.97|4550.97|4550.97|4550.97|4550.97|4550.39|4550.39|0
1606831470000|2020-12-01 14:04:30|4550.39|4550.39|4550.39|4550.39|4550.39|4550.39|4550.39|4550.39|0
1606831480000|2020-12-01 14:04:40|4550.43|4550.43|4550.89|4550.89|4550.89|4550.89|4550.43|4550.43|0
1606831490000|2020-12-01 14:04:50|4551.18|4551.18|4551.18|4551.18|4551.18|4551.18|4551.18|4551.18|0
1606831500000|2020-12-01 14:05:00|4551.4|4551.4|4551.16|4551.16|4551.4|4551.4|4551.16|4551.16|0
1606831510000|2020-12-01 14:05:10|4551.75|4551.75|4552.56|4552.56|4552.77|4552.77|4551.75|4551.75|0
1606831520000|2020-12-01 14:05:20|4552.52|4552.52|4554.04|4554.04|4554.33|4554.33|4552.52|4552.52|0
1606831530000|2020-12-01 14:05:30|4554.33|4554.33|4554.32|4554.32|4554.33|4554.33|4554.32|4554.32|0
1606831540000|2020-12-01 14:05:40|4554.75|4554.75|4554.39|4554.39|4554.75|4554.75|4554.17|4554.17|0
1606831550000|2020-12-01 14:05:50|4554.17|4554.17|4553.05|4553.05|4554.17|4554.17|4553.05|4553.05|0
1606831560000|2020-12-01 14:06:00|4552.86|4552.86|4552.87|4552.87|4552.87|4552.87|4552.86|4552.86|0
1606831570000|2020-12-01 14:06:10|4553.17|4553.17|4553.17|4553.17|4553.17|4553.17|4553.17|4553.17|0
1606831580000|2020-12-01 14:06:20|4552.73|4552.73|4551.17|4551.17|4552.73|4552.73|4551.17|4551.17|0
1606831590000|2020-12-01 14:06:30|4551.39|4551.39|4548.54|4548.54|4551.39|4551.39|4548.54|4548.54|0
1606831600000|2020-12-01 14:06:40|4548.25|4548.25|4546.16|4546.16|4548.25|4548.25|4546.16|4546.16|0
1606831610000|2020-12-01 14:06:50|4546.64|4546.64|4546.18|4546.18|4546.64|4546.64|4546.18|4546.18|0
1606831620000|2020-12-01 14:07:00|4546.29|4546.29|4546.58|4546.58|4546.58|4546.58|4546.29|4546.29|0
1606831630000|2020-12-01 14:07:10|4546.34|4546.34|4545.22|4545.22|4546.34|4546.34|4545.22|4545.22|0
1606831640000|2020-12-01 14:07:20|4544.89|4544.89|4544.89|4544.89|4544.89|4544.89|4544.89|4544.89|0
1606831650000|2020-12-01 14:07:30|4544.88|4544.88|4544.88|4544.88|4544.88|4544.88|4544.88|4544.88|0
1606831660000|2020-12-01 14:07:40|4544.66|4544.66|4544.66|4544.66|4544.66|4544.66|4544.66|4544.66|0
1606831670000|2020-12-01 14:07:50|4544.42|4544.42|4543.37|4543.37|4544.42|4544.42|4543.37|4543.37|0
1606831680000|2020-12-01 14:08:00|4543.15|4543.15|4540.89|4540.89|4543.15|4543.15|4540.64|4540.64|0
1606831690000|2020-12-01 14:08:10|4541.13|4541.13|4543.33|4543.33|4543.37|4543.37|4541.13|4541.13|0
1606831700000|2020-12-01 14:08:20|4543.11|4543.11|4543.11|4543.11|4543.11|4543.11|4543.11|4543.11|0
1606831710000|2020-12-01 14:08:30|4542.87|4542.87|4542.52|4542.52|4543.11|4543.11|4542.52|4542.52|0
1606831720000|2020-12-01 14:08:40|4543.11|4543.11|4544.23|4544.23|4544.23|4544.23|4543.11|4543.11|0
1606831730000|2020-12-01 14:08:50|4544.71|4544.71|4544.71|4544.71|4544.71|4544.71|4544.71|4544.71|0
1606831740000|2020-12-01 14:09:00|4544.79|4544.79|4544.33|4544.33|4544.79|4544.79|4544.33|4544.33|0
1606831750000|2020-12-01 14:09:10|4544.57|4544.57|4544.57|4544.57|4544.57|4544.57|4544.57|4544.57|0
1606831770000|2020-12-01 14:09:30|4545.45|4545.45|4545.45|4545.45|4545.45|4545.45|4545.45|4545.45|0
1606831780000|2020-12-01 14:09:40|4545.16|4545.16|4545.16|4545.16|4545.16|4545.16|4545.16|4545.16|0
1606831790000|2020-12-01 14:09:50|4545.14|4545.14|4544.85|4544.85|4545.14|4545.14|4544.85|4544.85|0
1606831800000|2020-12-01 14:10:00|4545.44|4545.44|4545.44|4545.44|4545.44|4545.44|4545.44|4545.44|0
1606831810000|2020-12-01 14:10:10|4545.66|4545.66|4548.65|4548.65|4548.65|4548.65|4545.66|4545.66|0
1606831820000|2020-12-01 14:10:20|4549.24|4549.24|4549.24|4549.24|4549.24|4549.24|4549.24|4549.24|0
1606831830000|2020-12-01 14:10:30|4549.53|4549.53|4550.69|4550.69|4550.69|4550.69|4549.24|4549.24|0
1606831840000|2020-12-01 14:10:40|4550.99|4550.99|4552.72|4552.72|4552.72|4552.72|4550.99|4550.99|0
1606831850000|2020-12-01 14:10:50|4552.77|4552.77|4552.78|4552.78|4552.78|4552.78|4552.77|4552.77|0
1606831860000|2020-12-01 14:11:00|4553|4553|4553.37|4553.37|4553.88|4553.88|4553|4553|0
1606831870000|2020-12-01 14:11:10|4553.66|4553.66|4553.66|4553.66|4553.66|4553.66|4553.66|4553.66|0
1606831880000|2020-12-01 14:11:20|4553.42|4553.42|4552.13|4552.13|4553.42|4553.42|4552.13|4552.13|0
1606831890000|2020-12-01 14:11:30|4552.71|4552.71|4552.37|4552.37|4552.71|4552.71|4552.13|4552.13|0
1606831900000|2020-12-01 14:11:40|4552.95|4552.95|4552.49|4552.49|4552.95|4552.95|4552.49|4552.49|0
1606831910000|2020-12-01 14:11:50|4552.98|4552.98|4552.98|4552.98|4552.98|4552.98|4552.98|4552.98|0
1606831920000|2020-12-01 14:12:00|4552.17|4552.17|4551.88|4551.88|4552.17|4552.17|4551.88|4551.88|0
1606831930000|2020-12-01 14:12:10|4551.89|4551.89|4551.89|4551.89|4551.89|4551.89|4551.89|4551.89|0
1606831940000|2020-12-01 14:12:20|4551.16|4551.16|4549.43|4549.43|4551.16|4551.16|4549.41|4549.41|0
1606831950000|2020-12-01 14:12:30|4549.19|4549.19|4549.11|4549.11|4549.19|4549.19|4549.11|4549.11|0
1606831960000|2020-12-01 14:12:40|4549.33|4549.33|4549.92|4549.92|4549.92|4549.92|4549.33|4549.33|0
1606831970000|2020-12-01 14:12:50|4550.16|4550.16|4550.16|4550.16|4550.16|4550.16|4550.16|4550.16|0
1606832000000|2020-12-01 14:13:20|4549.87|4549.87|4550.16|4550.16|4550.16|4550.16|4549.87|4549.87|0
1606832010000|2020-12-01 14:13:30|4551.04|4551.04|4551.04|4551.04|4551.04|4551.04|4551.04|4551.04|0
1606832040000|2020-12-01 14:14:00|4550.79|4550.79|4550.38|4550.38|4550.82|4550.82|4550.38|4550.38|0
1606832050000|2020-12-01 14:14:10|4550.49|4550.49|4546.83|4546.83|4550.49|4550.49|4546.83|4546.83|0
1606832060000|2020-12-01 14:14:20|4546.53|4546.53|4546.29|4546.29|4546.53|4546.53|4546|4546|0
1606832070000|2020-12-01 14:14:30|4546.88|4546.88|4546.99|4546.99|4547.58|4547.58|4546.88|4546.88|0
1606832090000|2020-12-01 14:14:50|4547.58|4547.58|4547.76|4547.76|4547.76|4547.76|4547.54|4547.54|0
1606832100000|2020-12-01 14:15:00|4548.35|4548.35|4547.25|4547.25|4548.35|4548.35|4547.25|4547.25|0
1606832110000|2020-12-01 14:15:10|4548|4548|4548.78|4548.78|4548.78|4548.78|4548|4548|0
1606832120000|2020-12-01 14:15:20|4549.07|4549.07|4549.07|4549.07|4549.37|4549.37|4549.07|4549.07|0
1606832130000|2020-12-01 14:15:30|4549.66|4549.66|4550.18|4550.18|4550.18|4550.18|4549.66|4549.66|0
1606832140000|2020-12-01 14:15:40|4551.28|4551.28|4551.28|4551.28|4551.28|4551.28|4551.28|4551.28|0
1606832150000|2020-12-01 14:15:50|4551.63|4551.63|4551.52|4551.52|4551.63|4551.63|4551.52|4551.52|0
1606832160000|2020-12-01 14:16:00|4551.17|4551.17|4551.02|4551.02|4551.17|4551.17|4551.02|4551.02|0
1606832180000|2020-12-01 14:16:20|4551.61|4551.61|4551.61|4551.61|4551.61|4551.61|4551.61|4551.61|0
1606832200000|2020-12-01 14:16:40|4551.85|4551.85|4551.85|4551.85|4551.85|4551.85|4551.85|4551.85|0
1606832210000|2020-12-01 14:16:50|4552.09|4552.09|4552.82|4552.82|4552.82|4552.82|4552.09|4552.09|0
1606832220000|2020-12-01 14:17:00|4552.6|4552.6|4552.14|4552.14|4552.6|4552.6|4552.14|4552.14|0
1606832240000|2020-12-01 14:17:20|4551.85|4551.85|4552.53|4552.53|4552.53|4552.53|4551.85|4551.85|0
1606832250000|2020-12-01 14:17:30|4553.36|4553.36|4553.39|4553.39|4553.39|4553.39|4553.36|4553.36|0
1606832260000|2020-12-01 14:17:40|4553.15|4553.15|4553.39|4553.39|4553.39|4553.39|4553.15|4553.15|0
1606832270000|2020-12-01 14:17:50|4553.68|4553.68|4553.68|4553.68|4553.68|4553.68|4553.68|4553.68|0
1606832280000|2020-12-01 14:18:00|4553.92|4553.92|4553.92|4553.92|4553.92|4553.92|4553.92|4553.92|0
1606832290000|2020-12-01 14:18:10|4553.68|4553.68|4553.24|4553.24|4553.68|4553.68|4552.95|4552.95|0
1606832300000|2020-12-01 14:18:20|4553.46|4553.46|4553.41|4553.41|4553.71|4553.71|4553.41|4553.41|0
1606832320000|2020-12-01 14:18:40|4553.63|4553.63|4553.17|4553.17|4553.63|4553.63|4553.17|4553.17|0
1606832330000|2020-12-01 14:18:50|4553.19|4553.19|4553.21|4553.21|4553.21|4553.21|4553.19|4553.19|0
1606832340000|2020-12-01 14:19:00|4553.19|4553.19|4553.48|4553.48|4553.48|4553.48|4553.19|4553.19|0
1606832350000|2020-12-01 14:19:10|4553.59|4553.59|4553.59|4553.59|4553.59|4553.59|4553.59|4553.59|0
1606832360000|2020-12-01 14:19:20|4553.57|4553.57|4553.7|4553.7|4553.7|4553.7|4553.16|4553.16|0
1606832370000|2020-12-01 14:19:30|4553.99|4553.99|4554.37|4554.37|4554.42|4554.42|4553.99|4553.99|0
1606832380000|2020-12-01 14:19:40|4554.13|4554.13|4553.59|4553.59|4554.13|4554.13|4553.59|4553.59|0
1606832390000|2020-12-01 14:19:50|4553.37|4553.37|4554.35|4554.35|4554.64|4554.64|4553.37|4553.37|0
1606832400000|2020-12-01 14:20:00|4554.05|4554.05|4555.05|4555.05|4555.05|4555.05|4554.05|4554.05|0
1606832410000|2020-12-01 14:20:10|4554.94|4554.94|4554.94|4554.94|4554.94|4554.94|4554.94|4554.94|0
1606832420000|2020-12-01 14:20:20|4554.83|4554.83|4554.83|4554.83|4554.83|4554.83|4554.83|4554.83|0
1606832430000|2020-12-01 14:20:30|4554.13|4554.13|4551.96|4551.96|4554.13|4554.13|4551.96|4551.96|0
1606832440000|2020-12-01 14:20:40|4552.2|4552.2|4552.2|4552.2|4552.49|4552.49|4552.2|4552.2|0
1606832450000|2020-12-01 14:20:50|4551.96|4551.96|4551.61|4551.61|4552.15|4552.15|4550.44|4550.44|0
1606832460000|2020-12-01 14:21:00|4551.51|4551.51|4551.27|4551.27|4551.56|4551.56|4551.27|4551.27|0
1606832470000|2020-12-01 14:21:10|4551.85|4551.85|4551.1|4551.1|4551.85|4551.85|4551.1|4551.1|0
1606832480000|2020-12-01 14:21:20|4550.8|4550.8|4551.39|4551.39|4551.39|4551.39|4550.8|4550.8|0
1606832490000|2020-12-01 14:21:30|4551.1|4551.1|4550.49|4550.49|4551.1|4551.1|4549.9|4549.9|0
1606832500000|2020-12-01 14:21:40|4549.9|4549.9|4549.43|4549.43|4549.9|4549.9|4547.79|4547.79|0
1606832510000|2020-12-01 14:21:50|4549.21|4549.21|4551.02|4551.02|4551.02|4551.02|4549.21|4549.21|0
1606832530000|2020-12-01 14:22:10|4550.14|4550.14|4551.26|4551.26|4551.26|4551.26|4549.68|4549.68|0
1606832540000|2020-12-01 14:22:20|4551.02|4551.02|4550.04|4550.04|4551.02|4551.02|4550.04|4550.04|0
1606832550000|2020-12-01 14:22:30|4549.46|4549.46|4550.34|4550.34|4550.34|4550.34|4549.46|4549.46|0
1606832560000|2020-12-01 14:22:40|4549.85|4549.85|4548.97|4548.97|4549.85|4549.85|4548.97|4548.97|0
1606832570000|2020-12-01 14:22:50|4548.75|4548.75|4548.75|4548.75|4548.75|4548.75|4548.75|4548.75|0
1606832580000|2020-12-01 14:23:00|4549.34|4549.34|4548.17|4548.17|4549.34|4549.34|4548.17|4548.17|0
1606832590000|2020-12-01 14:23:10|4547.95|4547.95|4547.46|4547.46|4547.95|4547.95|4547.22|4547.22|0
1606832600000|2020-12-01 14:23:20|4547.38|4547.38|4547.43|4547.43|4547.68|4547.68|4547.38|4547.38|0
1606832610000|2020-12-01 14:23:30|4547.14|4547.14|4547.14|4547.14|4547.14|4547.14|4547.14|4547.14|0
1606832620000|2020-12-01 14:23:40|4546.85|4546.85|4546.39|4546.39|4546.85|4546.85|4546.39|4546.39|0
1606832630000|2020-12-01 14:23:50|4546.09|4546.09|4547.98|4547.98|4547.98|4547.98|4546.09|4546.09|0
1606832640000|2020-12-01 14:24:00|4547.73|4547.73|4548.35|4548.35|4548.35|4548.35|4547.3|4547.3|0
1606832650000|2020-12-01 14:24:10|4548.13|4548.13|4548.13|4548.13|4548.13|4548.13|4548.13|4548.13|0
1606832670000|2020-12-01 14:24:30|4548.02|4548.02|4548.02|4548.02|4548.02|4548.02|4548.02|4548.02|0
1606832680000|2020-12-01 14:24:40|4548.13|4548.13|4546.89|4546.89|4548.13|4548.13|4546.89|4546.89|0
1606832690000|2020-12-01 14:24:50|4547.18|4547.18|4547.18|4547.18|4547.18|4547.18|4547.18|4547.18|0
1606832700000|2020-12-01 14:25:00|4547.17|4547.17|4546.95|4546.95|4547.17|4547.17|4546.95|4546.95|0
1606832710000|2020-12-01 14:25:10|4547.41|4547.41|4547.11|4547.11|4547.41|4547.41|4547.11|4547.11|0
1606832720000|2020-12-01 14:25:20|4547.41|4547.41|4547.85|4547.85|4547.85|4547.85|4547.11|4547.11|0
1606832730000|2020-12-01 14:25:30|4547.55|4547.55|4547.55|4547.55|4547.55|4547.55|4547.55|4547.55|0
1606832740000|2020-12-01 14:25:40|4548.33|4548.33|4548.62|4548.62|4548.62|4548.62|4548.33|4548.33|0
1606832750000|2020-12-01 14:25:50|4549.21|4549.21|4549.21|4549.21|4549.21|4549.21|4548.62|4548.62|0
1606832760000|2020-12-01 14:26:00|4549.45|4549.45|4549.74|4549.74|4549.74|4549.74|4549.16|4549.16|0
1606832770000|2020-12-01 14:26:10|4549.26|4549.26|4549.26|4549.26|4549.26|4549.26|4549.26|4549.26|0
1606832780000|2020-12-01 14:26:20|4549.02|4549.02|4548.43|4548.43|4549.02|4549.02|4548.43|4548.43|0
1606832790000|2020-12-01 14:26:30|4547.85|4547.85|4545.93|4545.93|4547.85|4547.85|4545.82|4545.82|0
1606832800000|2020-12-01 14:26:40|4545.63|4545.63|4545.41|4545.41|4545.63|4545.63|4544.93|4544.93|0
1606832810000|2020-12-01 14:26:50|4546|4546|4545.56|4545.56|4546|4546|4545.56|4545.56|0
1606832820000|2020-12-01 14:27:00|4545.08|4545.08|4543.74|4543.74|4545.32|4545.32|4543.74|4543.74|0
1606832830000|2020-12-01 14:27:10|4543.15|4543.15|4543.66|4543.66|4543.66|4543.66|4542.56|4542.56|0
1606832840000|2020-12-01 14:27:20|4543.68|4543.68|4543.09|4543.09|4543.68|4543.68|4543.09|4543.09|0
1606832850000|2020-12-01 14:27:30|4542.6|4542.6|4541.46|4541.46|4542.6|4542.6|4541.46|4541.46|0
1606832860000|2020-12-01 14:27:40|4542.14|4542.14|4541.7|4541.7|4542.14|4542.14|4541.7|4541.7|0
1606832870000|2020-12-01 14:27:50|4541.94|4541.94|4542.99|4542.99|4543.28|4543.28|4541.72|4541.72|0
1606832880000|2020-12-01 14:28:00|4542.75|4542.75|4542.06|4542.06|4542.75|4542.75|4541.09|4541.09|0
1606832890000|2020-12-01 14:28:10|4542.28|4542.28|4542.28|4542.28|4542.28|4542.28|4542.28|4542.28|0
1606832900000|2020-12-01 14:28:20|4542.57|4542.57|4541.72|4541.72|4542.57|4542.57|4541.72|4541.72|0
1606832910000|2020-12-01 14:28:30|4541.48|4541.48|4541.27|4541.27|4541.48|4541.48|4541.25|4541.25|0
1606832920000|2020-12-01 14:28:40|4541.26|4541.26|4541.31|4541.31|4541.55|4541.55|4541.26|4541.26|0
1606832930000|2020-12-01 14:28:50|4540.85|4540.85|4540.02|4540.02|4540.85|4540.85|4540.02|4540.02|0
1606832940000|2020-12-01 14:29:00|4539.77|4539.77|4539.04|4539.04|4539.77|4539.77|4539.04|4539.04|0
1606832950000|2020-12-01 14:29:10|4539.34|4539.34|4538.67|4538.67|4539.34|4539.34|4538.62|4538.62|0
1606832970000|2020-12-01 14:29:30|4538.42|4538.42|4536.87|4536.87|4538.42|4538.42|4536.87|4536.87|0
1606832980000|2020-12-01 14:29:40|4537.16|4537.16|4536.33|4536.33|4537.16|4537.16|4536.33|4536.33|0
1606832990000|2020-12-01 14:29:50|4536.04|4536.04|4535.86|4535.86|4537.28|4537.28|4535.86|4535.86|0
1606833000000|2020-12-01 14:30:00|4536.1|4536.1|4537.62|4537.62|4541.22|4541.22|4536.1|4536.1|0
1606833010000|2020-12-01 14:30:10|4537.11|4537.11|4531.27|4531.27|4539.42|4539.42|4531.05|4531.05|0
1606833020000|2020-12-01 14:30:20|4531.85|4531.85|4532.89|4532.89|4532.89|4532.89|4529.61|4529.61|0
1606833030000|2020-12-01 14:30:30|4533.19|4533.19|4534.11|4534.11|4534.6|4534.6|4532.87|4532.87|0
1606833040000|2020-12-01 14:30:40|4533.81|4533.81|4527.66|4527.66|4533.81|4533.81|4525.95|4525.95|0
1606833050000|2020-12-01 14:30:50|4528.1|4528.1|4534.13|4534.13|4534.13|4534.13|4528.1|4528.1|0
1606833060000|2020-12-01 14:31:00|4534.43|4534.43|4535.58|4535.58|4535.94|4535.94|4533.67|4533.67|0
1606833070000|2020-12-01 14:31:10|4534.7|4534.7|4536.7|4536.7|4536.7|4536.7|4534.7|4534.7|0
1606833080000|2020-12-01 14:31:20|4536.92|4536.92|4538.67|4538.67|4539.01|4539.01|4536.92|4536.92|0
1606833090000|2020-12-01 14:31:30|4538.89|4538.89|4540.93|4540.93|4540.93|4540.93|4538.35|4538.35|0
1606833100000|2020-12-01 14:31:40|4541.23|4541.23|4534.14|4534.14|4541.23|4541.23|4534.14|4534.14|0
1606833110000|2020-12-01 14:31:50|4533.7|4533.7|4531.44|4531.44|4533.7|4533.7|4530.85|4530.85|0
1606833120000|2020-12-01 14:32:00|4531.73|4531.73|4527.45|4527.45|4531.73|4531.73|4527.45|4527.45|0
1606833130000|2020-12-01 14:32:10|4528.33|4528.33|4528.33|4528.33|4528.33|4528.33|4526.86|4526.86|0
1606833140000|2020-12-01 14:32:20|4529.37|4529.37|4531.69|4531.69|4532.15|4532.15|4529.37|4529.37|0
1606833150000|2020-12-01 14:32:30|4532.13|4532.13|4533.63|4533.63|4534.17|4534.17|4532.13|4532.13|0
1606833160000|2020-12-01 14:32:40|4534.87|4534.87|4537.65|4537.65|4537.65|4537.65|4534.29|4534.29|0
1606833170000|2020-12-01 14:32:50|4538.87|4538.87|4542.18|4542.18|4542.27|4542.27|4538.87|4538.87|0
1606833180000|2020-12-01 14:33:00|4542.47|4542.47|4545.9|4545.9|4546.78|4546.78|4542.47|4542.47|0
1606833190000|2020-12-01 14:33:10|4545.66|4545.66|4545.36|4545.36|4545.87|4545.87|4544.75|4544.75|0
1606833200000|2020-12-01 14:33:20|4545.58|4545.58|4546.07|4546.07|4546.36|4546.36|4545.58|4545.58|0
1606833210000|2020-12-01 14:33:30|4546.29|4546.29|4549.79|4549.79|4549.93|4549.93|4546.29|4546.29|0
1606833220000|2020-12-01 14:33:40|4549.57|4549.57|4545.19|4545.19|4549.79|4549.79|4544.6|4544.6|0
1606833230000|2020-12-01 14:33:50|4544.02|4544.02|4542.49|4542.49|4544.02|4544.02|4540.18|4540.18|0
1606833240000|2020-12-01 14:34:00|4540.2|4540.2|4542.59|4542.59|4542.59|4542.59|4540.2|4540.2|0
1606833250000|2020-12-01 14:34:10|4542.81|4542.81|4541.52|4541.52|4542.81|4542.81|4541.08|4541.08|0
1606833260000|2020-12-01 14:34:20|4541.57|4541.57|4539.11|4539.11|4541.57|4541.57|4538.74|4538.74|0
1606833270000|2020-12-01 14:34:30|4538.87|4538.87|4536.77|4536.77|4538.87|4538.87|4536.77|4536.77|0
1606833280000|2020-12-01 14:34:40|4536.55|4536.55|4536.36|4536.36|4536.6|4536.6|4535.31|4535.31|0
1606833290000|2020-12-01 14:34:50|4535.88|4535.88|4530.86|4530.86|4535.88|4535.88|4530.06|4530.06|0
1606833300000|2020-12-01 14:35:00|4530.64|4530.64|4526.19|4526.19|4530.64|4530.64|4523.6|4523.6|0
1606833310000|2020-12-01 14:35:10|4526.84|4526.84|4522.43|4522.43|4527.62|4527.62|4521.51|4521.51|0
1606833320000|2020-12-01 14:35:20|4522.1|4522.1|4526.28|4526.28|4526.28|4526.28|4521.75|4521.75|0
1606833330000|2020-12-01 14:35:30|4529.06|4529.06|4531.71|4531.71|4532.29|4532.29|4528.28|4528.28|0
1606833340000|2020-12-01 14:35:40|4531|4531|4530.36|4530.36|4531.22|4531.22|4529.84|4529.84|0
1606833350000|2020-12-01 14:35:50|4529.48|4529.48|4529.48|4529.48|4529.48|4529.48|4528.16|4528.16|0
1606833360000|2020-12-01 14:36:00|4529.24|4529.24|4533.17|4533.17|4533.17|4533.17|4529.2|4529.2|0
1606833370000|2020-12-01 14:36:10|4532.68|4532.68|4530.95|4530.95|4532.68|4532.68|4530.07|4530.07|0
1606833380000|2020-12-01 14:36:20|4530.37|4530.37|4533.16|4533.16|4533.16|4533.16|4530.37|4530.37|0
1606833390000|2020-12-01 14:36:30|4533.75|4533.75|4535.5|4535.5|4535.5|4535.5|4533.75|4533.75|0
1606833400000|2020-12-01 14:36:40|4535.79|4535.79|4535.43|4535.43|4535.79|4535.79|4532.72|4532.72|0
1606833410000|2020-12-01 14:36:50|4535.79|4535.79|4537.06|4537.06|4537.06|4537.06|4535.79|4535.79|0
1606833420000|2020-12-01 14:37:00|4536.76|4536.76|4544.53|4544.53|4544.53|4544.53|4536.76|4536.76|0
1606833430000|2020-12-01 14:37:10|4546.14|4546.14|4546.19|4546.19|4546.43|4546.43|4545.89|4545.89|0
1606833440000|2020-12-01 14:37:20|4546.48|4546.48|4546.41|4546.41|4546.48|4546.48|4546.19|4546.19|0
1606833450000|2020-12-01 14:37:30|4546.16|4546.16|4550.28|4550.28|4550.28|4550.28|4545.87|4545.87|0
1606833460000|2020-12-01 14:37:40|4550.57|4550.57|4551.35|4551.35|4551.74|4551.74|4550.57|4550.57|0
1606833470000|2020-12-01 14:37:50|4551.64|4551.64|4552.42|4552.42|4552.42|4552.42|4551.64|4551.64|0
1606833480000|2020-12-01 14:38:00|4553.08|4553.08|4557.21|4557.21|4557.21|4557.21|4553.08|4553.08|0
1606833490000|2020-12-01 14:38:10|4557.5|4557.5|4557.18|4557.18|4558.52|4558.52|4555.64|4555.64|0
1606833500000|2020-12-01 14:38:20|4558.28|4558.28|4558.86|4558.86|4558.86|4558.86|4557.84|4557.84|0
1606833510000|2020-12-01 14:38:30|4558.57|4558.57|4556.45|4556.45|4558.86|4558.86|4556.16|4556.16|0
1606833520000|2020-12-01 14:38:40|4556.16|4556.16|4558.16|4558.16|4558.16|4558.16|4555.65|4555.65|0
1606833530000|2020-12-01 14:38:50|4559.18|4559.18|4559.79|4559.79|4559.79|4559.79|4558.18|4558.18|0
1606833540000|2020-12-01 14:39:00|4560.08|4560.08|4557.4|4557.4|4562.54|4562.54|4557.4|4557.4|0
1606833550000|2020-12-01 14:39:10|4557.98|4557.98|4559.91|4559.91|4559.91|4559.91|4557.35|4557.35|0
1606833560000|2020-12-01 14:39:20|4559.47|4559.47|4561.91|4561.91|4562.73|4562.73|4559.47|4559.47|0
1606833570000|2020-12-01 14:39:30|4561.47|4561.47|4561.13|4561.13|4562.37|4562.37|4561.13|4561.13|0
1606833580000|2020-12-01 14:39:40|4562.69|4562.69|4563.76|4563.76|4563.76|4563.76|4562.69|4562.69|0
1606833590000|2020-12-01 14:39:50|4564.85|4564.85|4561.27|4561.27|4564.85|4564.85|4561.27|4561.27|0
1606833600000|2020-12-01 14:40:00|4561.05|4561.05|4566.55|4566.55|4566.55|4566.55|4560.74|4560.74|0
1606833610000|2020-12-01 14:40:10|4566.26|4566.26|4564.29|4564.29|4566.26|4566.26|4563.1|4563.1|0
1606833620000|2020-12-01 14:40:20|4564.51|4564.51|4563.49|4563.49|4565.75|4565.75|4562.61|4562.61|0
1606833630000|2020-12-01 14:40:30|4562.23|4562.23|4562.91|4562.91|4562.91|4562.91|4560.62|4560.62|0
1606833640000|2020-12-01 14:40:40|4563.21|4563.21|4562.23|4562.23|4564.86|4564.86|4562.01|4562.01|0
1606833650000|2020-12-01 14:40:50|4560.45|4560.45|4560.16|4560.16|4560.45|4560.45|4559.87|4559.87|0
1606833660000|2020-12-01 14:41:00|4560.45|4560.45|4561.57|4561.57|4561.57|4561.57|4559.99|4559.99|0
1606833670000|2020-12-01 14:41:10|4562.94|4562.94|4559.36|4559.36|4563.38|4563.38|4559.36|4559.36|0
1606833680000|2020-12-01 14:41:20|4558.18|4558.18|4555.2|4555.2|4558.18|4558.18|4554.61|4554.61|0
1606833690000|2020-12-01 14:41:30|4554.9|4554.9|4554.15|4554.15|4556.15|4556.15|4554.13|4554.13|0
1606833700000|2020-12-01 14:41:40|4553.86|4553.86|4553.37|4553.37|4553.86|4553.86|4552.89|4552.89|0
1606833710000|2020-12-01 14:41:50|4553.15|4553.15|4550.95|4550.95|4553.15|4553.15|4550.95|4550.95|0
1606833720000|2020-12-01 14:42:00|4551.24|4551.24|4552.95|4552.95|4554.73|4554.73|4551.24|4551.24|0
1606833730000|2020-12-01 14:42:10|4552.73|4552.73|4551.78|4551.78|4552.73|4552.73|4551.13|4551.13|0
1606833740000|2020-12-01 14:42:20|4552.08|4552.08|4547.28|4547.28|4552.08|4552.08|4547.28|4547.28|0
1606833750000|2020-12-01 14:42:30|4545.97|4545.97|4547.6|4547.6|4549.08|4549.08|4545.72|4545.72|0
1606833760000|2020-12-01 14:42:40|4547.16|4547.16|4544.63|4544.63|4547.16|4547.16|4544.63|4544.63|0
1606833770000|2020-12-01 14:42:50|4545.87|4545.87|4549.21|4549.21|4549.21|4549.21|4545.87|4545.87|0
1606833780000|2020-12-01 14:43:00|4548.91|4548.91|4549.45|4549.45|4550.03|4550.03|4548.43|4548.43|0
1606833790000|2020-12-01 14:43:10|4548.91|4548.91|4551.25|4551.25|4551.25|4551.25|4548.91|4548.91|0
1606833800000|2020-12-01 14:43:20|4550.81|4550.81|4550.62|4550.62|4550.81|4550.81|4550.03|4550.03|0
1606833810000|2020-12-01 14:43:30|4550.91|4550.91|4549.41|4549.41|4550.91|4550.91|4549.12|4549.12|0
1606833820000|2020-12-01 14:43:40|4548.4|4548.4|4548.94|4548.94|4549.67|4549.67|4548.4|4548.4|0
1606833830000|2020-12-01 14:43:50|4548.69|4548.69|4548.69|4548.69|4548.69|4548.69|4548.4|4548.4|0
1606833840000|2020-12-01 14:44:00|4548.47|4548.47|4547.08|4547.08|4548.47|4548.47|4546.65|4546.65|0
1606833850000|2020-12-01 14:44:10|4546.36|4546.36|4544.53|4544.53|4547.16|4547.16|4544.53|4544.53|0
1606833860000|2020-12-01 14:44:20|4545.7|4545.7|4545.62|4545.62|4545.84|4545.84|4545.41|4545.41|0
1606833870000|2020-12-01 14:44:30|4545.38|4545.38|4546.6|4546.6|4546.89|4546.89|4544.5|4544.5|0
1606833880000|2020-12-01 14:44:40|4546.31|4546.31|4547.18|4547.18|4547.18|4547.18|4545.72|4545.72|0
1606833890000|2020-12-01 14:44:50|4547.13|4547.13|4551.71|4551.71|4551.71|4551.71|4547.13|4547.13|0
1606833900000|2020-12-01 14:45:00|4552|4552|4553.56|4553.56|4554.85|4554.85|4552|4552|0
1606833910000|2020-12-01 14:45:10|4553.85|4553.85|4552.51|4552.51|4553.85|4553.85|4552.51|4552.51|0
1606833920000|2020-12-01 14:45:20|4553.1|4553.1|4555.31|4555.31|4555.55|4555.55|4553.1|4553.1|0
1606833930000|2020-12-01 14:45:30|4556.48|4556.48|4557.96|4557.96|4558.89|4558.89|4556.48|4556.48|0
1606833940000|2020-12-01 14:45:40|4558.55|4558.55|4558.84|4558.84|4558.84|4558.84|4558.55|4558.55|0
1606833950000|2020-12-01 14:45:50|4557.96|4557.96|4560.02|4560.02|4560.02|4560.02|4557.96|4557.96|0
1606833960000|2020-12-01 14:46:00|4560.32|4560.32|4559.92|4559.92|4560.99|4560.99|4558.75|4558.75|0
1606833970000|2020-12-01 14:46:10|4559.34|4559.34|4561.62|4561.62|4562.75|4562.75|4559.34|4559.34|0
1606833980000|2020-12-01 14:46:20|4561.19|4561.19|4554.83|4554.83|4561.41|4561.41|4554.83|4554.83|0
1606833990000|2020-12-01 14:46:30|4555.49|4555.49|4555.31|4555.31|4555.53|4555.53|4555.31|4555.31|0
1606834000000|2020-12-01 14:46:40|4553.22|4553.22|4553.29|4553.29|4553.51|4553.51|4553.22|4553.22|0
1606834010000|2020-12-01 14:46:50|4552.78|4552.78|4551.05|4551.05|4552.78|4552.78|4551.05|4551.05|0
1606834020000|2020-12-01 14:47:00|4550.76|4550.76|4547.94|4547.94|4550.81|4550.81|4547.94|4547.94|0
1606834030000|2020-12-01 14:47:10|4547.64|4547.64|4547.35|4547.35|4547.64|4547.64|4547.35|4547.35|0
1606834040000|2020-12-01 14:47:20|4547.13|4547.13|4549.39|4549.39|4550.13|4550.13|4547.13|4547.13|0
1606834050000|2020-12-01 14:47:30|4548.71|4548.71|4548.13|4548.13|4548.71|4548.71|4548.13|4548.13|0
1606834060000|2020-12-01 14:47:40|4547.84|4547.84|4548.4|4548.4|4548.4|4548.4|4547.01|4547.01|0
1606834070000|2020-12-01 14:47:50|4548.42|4548.42|4551.02|4551.02|4551.02|4551.02|4548.42|4548.42|0
1606834080000|2020-12-01 14:48:00|4551.51|4551.51|4556.4|4556.4|4556.4|4556.4|4551.21|4551.21|0
1606834090000|2020-12-01 14:48:10|4556.62|4556.62|4558.17|4558.17|4558.39|4558.39|4556.62|4556.62|0
1606834100000|2020-12-01 14:48:20|4557.88|4557.88|4555.89|4555.89|4557.88|4557.88|4555.89|4555.89|0
1606834110000|2020-12-01 14:48:30|4556.13|4556.13|4555.11|4555.11|4556.13|4556.13|4555.11|4555.11|0
1606834120000|2020-12-01 14:48:40|4554.82|4554.82|4556.64|4556.64|4556.64|4556.64|4554.82|4554.82|0
1606834130000|2020-12-01 14:48:50|4556.93|4556.93|4557.08|4557.08|4557.08|4557.08|4556.35|4556.35|0
1606834140000|2020-12-01 14:49:00|4554.89|4554.89|4555.57|4555.57|4555.57|4555.57|4553.18|4553.18|0
1606834150000|2020-12-01 14:49:10|4555.86|4555.86|4556.87|4556.87|4557.4|4557.4|4555.86|4555.86|0
1606834160000|2020-12-01 14:49:20|4556.38|4556.38|4553.73|4553.73|4556.38|4556.38|4553.73|4553.73|0
1606834170000|2020-12-01 14:49:30|4553.44|4553.44|4548.27|4548.27|4553.44|4553.44|4548.27|4548.27|0
1606834180000|2020-12-01 14:49:40|4547.39|4547.39|4546.76|4546.76|4547.39|4547.39|4545.27|4545.27|0
1606834190000|2020-12-01 14:49:50|4547.34|4547.34|4548.32|4548.32|4549.02|4549.02|4547.34|4547.34|0
1606834200000|2020-12-01 14:50:00|4547.07|4547.07|4547.34|4547.34|4547.56|4547.56|4546.13|4546.13|0
1606834210000|2020-12-01 14:50:10|4547.05|4547.05|4545.84|4545.84|4547.05|4547.05|4545.32|4545.32|0
1606834220000|2020-12-01 14:50:20|4546.54|4546.54|4546.12|4546.12|4547.81|4547.81|4546.12|4546.12|0
1606834230000|2020-12-01 14:50:30|4546.71|4546.71|4548.44|4548.44|4549.42|4549.42|4545.78|4545.78|0
1606834240000|2020-12-01 14:50:40|4548.47|4548.47|4546.32|4546.32|4548.47|4548.47|4545.5|4545.5|0
1606834250000|2020-12-01 14:50:50|4546.08|4546.08|4546.37|4546.37|4546.67|4546.67|4546.08|4546.08|0
1606834260000|2020-12-01 14:51:00|4546.67|4546.67|4546.67|4546.67|4546.67|4546.67|4545.86|4545.86|0
1606834270000|2020-12-01 14:51:10|4546.08|4546.08|4549.34|4549.34|4549.34|4549.34|4546.08|4546.08|0
1606834280000|2020-12-01 14:51:20|4549.64|4549.64|4551.05|4551.05|4551.56|4551.56|4549.34|4549.34|0
1606834290000|2020-12-01 14:51:30|4550.83|4550.83|4550.24|4550.24|4550.83|4550.83|4550|4550|0
1606834300000|2020-12-01 14:51:40|4550.53|4550.53|4550.24|4550.24|4550.82|4550.82|4550.24|4550.24|0
1606834310000|2020-12-01 14:51:50|4548.64|4548.64|4547.48|4547.48|4548.75|4548.75|4547.24|4547.24|0
1606834320000|2020-12-01 14:52:00|4548.07|4548.07|4545.68|4545.68|4548.75|4548.75|4545.68|4545.68|0
1606834330000|2020-12-01 14:52:10|4545.65|4545.65|4544.48|4544.48|4546.3|4546.3|4544.48|4544.48|0
1606834340000|2020-12-01 14:52:20|4545.36|4545.36|4540.42|4540.42|4545.43|4545.43|4540.42|4540.42|0
1606834350000|2020-12-01 14:52:30|4540.64|4540.64|4541.85|4541.85|4541.85|4541.85|4540.05|4540.05|0
1606834360000|2020-12-01 14:52:40|4542.14|4542.14|4540.53|4540.53|4542.14|4542.14|4540.53|4540.53|0
1606834370000|2020-12-01 14:52:50|4540.83|4540.83|4542.85|4542.85|4542.85|4542.85|4540.83|4540.83|0
1606834380000|2020-12-01 14:53:00|4544.16|4544.16|4543.97|4543.97|4544.85|4544.85|4543.38|4543.38|0
1606834390000|2020-12-01 14:53:10|4545.07|4545.07|4547.41|4547.41|4547.41|4547.41|4545.07|4545.07|0
1606834400000|2020-12-01 14:53:20|4547.52|4547.52|4548.98|4548.98|4548.98|4548.98|4547.52|4547.52|0
1606834410000|2020-12-01 14:53:30|4548.69|4548.69|4545.87|4545.87|4548.69|4548.69|4545.01|4545.01|0
1606834420000|2020-12-01 14:53:40|4546.67|4546.67|4546.57|4546.57|4546.67|4546.67|4544.33|4544.33|0
1606834430000|2020-12-01 14:53:50|4546.55|4546.55|4545.24|4545.24|4546.94|4546.94|4545.04|4545.04|0
1606834440000|2020-12-01 14:54:00|4545|4545|4544.75|4544.75|4545.24|4545.24|4544.71|4544.71|0
1606834450000|2020-12-01 14:54:10|4544.5|4544.5|4544.57|4544.57|4545.09|4545.09|4544.5|4544.5|0
1606834460000|2020-12-01 14:54:20|4544.86|4544.86|4543.42|4543.42|4547.85|4547.85|4542.56|4542.56|0
1606834470000|2020-12-01 14:54:30|4542.84|4542.84|4543.15|4543.15|4544.61|4544.61|4542.84|4542.84|0
1606834480000|2020-12-01 14:54:40|4543.44|4543.44|4544.25|4544.25|4544.25|4544.25|4543.44|4543.44|0
1606834490000|2020-12-01 14:54:50|4544.54|4544.54|4544.25|4544.25|4544.83|4544.83|4544.25|4544.25|0
1606834500000|2020-12-01 14:55:00|4544.78|4544.78|4546.71|4546.71|4547.05|4547.05|4544.49|4544.49|0
1606834510000|2020-12-01 14:55:10|4546.74|4546.74|4544.13|4544.13|4547.32|4547.32|4544.13|4544.13|0
1606834520000|2020-12-01 14:55:20|4545.3|4545.3|4545.77|4545.77|4545.77|4545.77|4543.79|4543.79|0
1606834530000|2020-12-01 14:55:30|4545.18|4545.18|4542.37|4542.37|4545.18|4545.18|4542.37|4542.37|0
1606834540000|2020-12-01 14:55:40|4542.81|4542.81|4546|4546|4546|4546|4542.81|4542.81|0
1606834550000|2020-12-01 14:55:50|4545.41|4545.41|4546.8|4546.8|4547.75|4547.75|4545.41|4545.41|0
1606834560000|2020-12-01 14:56:00|4547.09|4547.09|4547.14|4547.14|4547.68|4547.68|4546.8|4546.8|0
1606834570000|2020-12-01 14:56:10|4547.39|4547.39|4547.05|4547.05|4547.68|4547.68|4546.61|4546.61|0
1606834580000|2020-12-01 14:56:20|4547.34|4547.34|4543.66|4543.66|4547.34|4547.34|4543.64|4543.64|0
1606834590000|2020-12-01 14:56:30|4543.95|4543.95|4545.22|4545.22|4545.92|4545.92|4543.95|4543.95|0
1606834600000|2020-12-01 14:56:40|4544.34|4544.34|4545.34|4545.34|4545.34|4545.34|4543.44|4543.44|0
1606834620000|2020-12-01 14:57:00|4543.36|4543.36|4541.25|4541.25|4543.36|4543.36|4541.25|4541.25|0
1606834630000|2020-12-01 14:57:10|4541.73|4541.73|4541.73|4541.73|4541.73|4541.73|4541.73|4541.73|0
1606834640000|2020-12-01 14:57:20|4542.39|4542.39|4543.97|4543.97|4543.97|4543.97|4542.39|4542.39|0
1606834650000|2020-12-01 14:57:30|4544.41|4544.41|4545.81|4545.81|4545.81|4545.81|4544.41|4544.41|0
1606834660000|2020-12-01 14:57:40|4545.7|4545.7|4545.99|4545.99|4545.99|4545.99|4545.7|4545.7|0
1606834670000|2020-12-01 14:57:50|4545.75|4545.75|4545.53|4545.53|4545.75|4545.75|4545.53|4545.53|0
1606834680000|2020-12-01 14:58:00|4545.24|4545.24|4545.83|4545.83|4546.31|4546.31|4545.24|4545.24|0
1606834690000|2020-12-01 14:58:10|4545.82|4545.82|4546.06|4546.06|4546.06|4546.06|4545.82|4545.82|0
1606834700000|2020-12-01 14:58:20|4545.82|4545.82|4544.85|4544.85|4546.11|4546.11|4544.04|4544.04|0
1606834710000|2020-12-01 14:58:30|4544.63|4544.63|4545.89|4545.89|4545.89|4545.89|4544.63|4544.63|0
1606834720000|2020-12-01 14:58:40|4546.41|4546.41|4546.39|4546.39|4546.41|4546.41|4546.39|4546.39|0
1606834730000|2020-12-01 14:58:50|4546.98|4546.98|4555.63|4555.63|4556|4556|4546.98|4546.98|0
1606834740000|2020-12-01 14:59:00|4556.44|4556.44|4555.64|4555.64|4556.44|4556.44|4555.07|4555.07|0
1606834750000|2020-12-01 14:59:10|4555.66|4555.66|4555.65|4555.65|4557.21|4557.21|4555.65|4555.65|0
1606834760000|2020-12-01 14:59:20|4555.36|4555.36|4555.46|4555.46|4555.49|4555.49|4554.9|4554.9|0
1606834770000|2020-12-01 14:59:30|4555.68|4555.68|4553.32|4553.32|4556.27|4556.27|4553.32|4553.32|0
1606834780000|2020-12-01 14:59:40|4553.4|4553.4|4553.21|4553.21|4553.4|4553.4|4553.17|4553.17|0
1606834790000|2020-12-01 14:59:50|4552.99|4552.99|4554.65|4554.65|4554.65|4554.65|4552.55|4552.55|0
1606834800000|2020-12-01 15:00:00|4554.16|4554.16|4554.16|4554.16|4555.42|4555.42|4553.26|4553.26|0
1606834810000|2020-12-01 15:00:10|4554.38|4554.38|4554.4|4554.4|4555.2|4555.2|4554.38|4554.38|0
1606834820000|2020-12-01 15:00:20|4554.11|4554.11|4553.4|4553.4|4554.11|4554.11|4552.96|4552.96|0
1606834830000|2020-12-01 15:00:30|4553.18|4553.18|4553.48|4553.48|4553.7|4553.7|4552.89|4552.89|0
1606834840000|2020-12-01 15:00:40|4553.23|4553.23|4548.86|4548.86|4553.23|4553.23|4548.86|4548.86|0
1606834850000|2020-12-01 15:00:50|4547.47|4547.47|4547.91|4547.91|4547.91|4547.91|4547.4|4547.4|0
1606834860000|2020-12-01 15:01:00|4547.47|4547.47|4543.7|4543.7|4547.47|4547.47|4543.7|4543.7|0
1606834870000|2020-12-01 15:01:10|4543.46|4543.46|4543.97|4543.97|4544.27|4544.27|4542.66|4542.66|0
1606834890000|2020-12-01 15:01:30|4544.46|4544.46|4542.93|4542.93|4544.46|4544.46|4542.44|4542.44|0
1606834900000|2020-12-01 15:01:40|4543.41|4543.41|4546.24|4546.24|4546.48|4546.48|4543.41|4543.41|0
1606834910000|2020-12-01 15:01:50|4546|4546|4547.97|4547.97|4548.26|4548.26|4545.41|4545.41|0
1606834920000|2020-12-01 15:02:00|4547.67|4547.67|4544.95|4544.95|4547.67|4547.67|4544.95|4544.95|0
1606834930000|2020-12-01 15:02:10|4545.53|4545.53|4545.83|4545.83|4545.83|4545.83|4545.53|4545.53|0
1606834940000|2020-12-01 15:02:20|4546.07|4546.07|4546.73|4546.73|4546.73|4546.73|4546.07|4546.07|0
1606834950000|2020-12-01 15:02:30|4546.97|4546.97|4546.73|4546.73|4546.97|4546.97|4546.68|4546.68|0
1606834960000|2020-12-01 15:02:40|4545.85|4545.85|4543.71|4543.71|4545.85|4545.85|4543.49|4543.49|0
1606834970000|2020-12-01 15:02:50|4543.49|4543.49|4543.49|4543.49|4543.49|4543.49|4543.2|4543.2|0
1606834980000|2020-12-01 15:03:00|4543.71|4543.71|4545.46|4545.46|4545.46|4545.46|4543.71|4543.71|0
1606834990000|2020-12-01 15:03:10|4545.17|4545.17|4544.95|4544.95|4545.17|4545.17|4544.95|4544.95|0
1606835000000|2020-12-01 15:03:20|4545.19|4545.19|4545.6|4545.6|4546.46|4546.46|4545.19|4545.19|0
1606835010000|2020-12-01 15:03:30|4544.71|4544.71|4543.47|4543.47|4544.71|4544.71|4542.9|4542.9|0
1606835020000|2020-12-01 15:03:40|4543.18|4543.18|4542.11|4542.11|4543.18|4543.18|4542.11|4542.11|0
1606835040000|2020-12-01 15:04:00|4542.35|4542.35|4539.11|4539.11|4542.35|4542.35|4538.87|4538.87|0
1606835050000|2020-12-01 15:04:10|4539.94|4539.94|4540.45|4540.45|4540.45|4540.45|4539.94|4539.94|0
1606835060000|2020-12-01 15:04:20|4540.7|4540.7|4541.13|4541.13|4541.13|4541.13|4540.7|4540.7|0
1606835070000|2020-12-01 15:04:30|4540.89|4540.89|4538.56|4538.56|4542.06|4542.06|4538.56|4538.56|0
1606835080000|2020-12-01 15:04:40|4538.26|4538.26|4538.56|4538.56|4538.56|4538.56|4538.05|4538.05|0
1606835090000|2020-12-01 15:04:50|4538.26|4538.26|4537.49|4537.49|4538.26|4538.26|4537.49|4537.49|0
1606835100000|2020-12-01 15:05:00|4537.17|4537.17|4538.53|4538.53|4538.53|4538.53|4536.39|4536.39|0
1606835110000|2020-12-01 15:05:10|4539.11|4539.11|4534.73|4534.73|4539.11|4539.11|4534.73|4534.73|0
1606835120000|2020-12-01 15:05:20|4534.43|4534.43|4532.87|4532.87|4534.43|4534.43|4532.83|4532.83|0
1606835130000|2020-12-01 15:05:30|4533.82|4533.82|4535.89|4535.89|4535.89|4535.89|4533.82|4533.82|0
1606835140000|2020-12-01 15:05:40|4535.65|4535.65|4534.77|4534.77|4535.65|4535.65|4534.77|4534.77|0
1606835150000|2020-12-01 15:05:50|4534.01|4534.01|4530.24|4530.24|4534.01|4534.01|4530.24|4530.24|0
1606835160000|2020-12-01 15:06:00|4530.9|4530.9|4529.87|4529.87|4530.9|4530.9|4529.85|4529.85|0
1606835170000|2020-12-01 15:06:10|4530.4|4530.4|4532.6|4532.6|4532.6|4532.6|4530.4|4530.4|0
1606835180000|2020-12-01 15:06:20|4532.85|4532.85|4532.8|4532.8|4532.85|4532.85|4531.9|4531.9|0
1606835190000|2020-12-01 15:06:30|4532.55|4532.55|4529.78|4529.78|4532.55|4532.55|4529.78|4529.78|0
1606835200000|2020-12-01 15:06:40|4529.56|4529.56|4532.58|4532.58|4532.87|4532.87|4529.56|4529.56|0
1606835210000|2020-12-01 15:06:50|4533.89|4533.89|4536.1|4536.1|4536.1|4536.1|4533.89|4533.89|0
1606835220000|2020-12-01 15:07:00|4537.05|4537.05|4537.58|4537.58|4537.58|4537.58|4537.05|4537.05|0
1606835230000|2020-12-01 15:07:10|4537.87|4537.87|4543.53|4543.53|4543.55|4543.55|4537.87|4537.87|0
1606835240000|2020-12-01 15:07:20|4543.82|4543.82|4544.6|4544.6|4544.84|4544.84|4543.28|4543.28|0
1606835250000|2020-12-01 15:07:30|4544.01|4544.01|4541.58|4541.58|4544.01|4544.01|4541.58|4541.58|0
1606835260000|2020-12-01 15:07:40|4540.75|4540.75|4541.84|4541.84|4542.67|4542.67|4540.75|4540.75|0
1606835270000|2020-12-01 15:07:50|4542.32|4542.32|4539.7|4539.7|4542.32|4542.32|4539.7|4539.7|0
1606835280000|2020-12-01 15:08:00|4539.41|4539.41|4540.75|4540.75|4540.75|4540.75|4537.97|4537.97|0
1606835290000|2020-12-01 15:08:10|4540.46|4540.46|4541.06|4541.06|4541.06|4541.06|4540.09|4540.09|0
1606835300000|2020-12-01 15:08:20|4540.77|4540.77|4539.38|4539.38|4540.77|4540.77|4539.38|4539.38|0
1606835310000|2020-12-01 15:08:30|4538.8|4538.8|4536.9|4536.9|4538.8|4538.8|4536.9|4536.9|0
1606835330000|2020-12-01 15:08:50|4534.83|4534.83|4534|4534|4534.83|4534.83|4534|4534|0
1606835340000|2020-12-01 15:09:00|4534.29|4534.29|4532.57|4532.57|4534.29|4534.29|4532.17|4532.17|0
1606835350000|2020-12-01 15:09:10|4532.35|4532.35|4531.12|4531.12|4532.35|4532.35|4531.12|4531.12|0
1606835360000|2020-12-01 15:09:20|4531.1|4531.1|4533.38|4533.38|4533.67|4533.67|4531.1|4531.1|0
1606835370000|2020-12-01 15:09:30|4533.09|4533.09|4532.83|4532.83|4533.09|4533.09|4532.83|4532.83|0
1606835380000|2020-12-01 15:09:40|4533.71|4533.71|4533.71|4533.71|4533.71|4533.71|4533.71|4533.71|0
1606835390000|2020-12-01 15:09:50|4534.78|4534.78|4535.38|4535.38|4535.43|4535.43|4534.78|4534.78|0
1606835400000|2020-12-01 15:10:00|4535.68|4535.68|4535.94|4535.94|4535.94|4535.94|4535.46|4535.46|0
1606835410000|2020-12-01 15:10:10|4536.53|4536.53|4536.51|4536.51|4536.76|4536.76|4536.22|4536.22|0
1606835420000|2020-12-01 15:10:20|4536.22|4536.22|4535.93|4535.93|4536.22|4536.22|4535.93|4535.93|0
1606835430000|2020-12-01 15:10:30|4535.91|4535.91|4536.9|4536.9|4538.39|4538.39|4535.91|4535.91|0
1606835440000|2020-12-01 15:10:40|4536.32|4536.32|4536.05|4536.05|4536.51|4536.51|4535.61|4535.61|0
1606835450000|2020-12-01 15:10:50|4536.35|4536.35|4537.15|4537.15|4537.15|4537.15|4536.35|4536.35|0
1606835460000|2020-12-01 15:11:00|4537.44|4537.44|4537.44|4537.44|4537.44|4537.44|4537.44|4537.44|0
1606835470000|2020-12-01 15:11:10|4537.41|4537.41|4537.7|4537.7|4537.7|4537.7|4537.41|4537.41|0
1606835480000|2020-12-01 15:11:20|4538.43|4538.43|4537.87|4537.87|4538.43|4538.43|4537.87|4537.87|0
1606835490000|2020-12-01 15:11:30|4537.33|4537.33|4536.73|4536.73|4537.33|4537.33|4536.43|4536.43|0
1606835500000|2020-12-01 15:11:40|4536.29|4536.29|4536.51|4536.51|4536.8|4536.8|4536.29|4536.29|0
1606835510000|2020-12-01 15:11:50|4536.27|4536.27|4535.73|4535.73|4536.27|4536.27|4535.73|4535.73|0
1606835520000|2020-12-01 15:12:00|4536.02|4536.02|4536.56|4536.56|4536.56|4536.56|4536.02|4536.02|0
1606835530000|2020-12-01 15:12:10|4536.02|4536.02|4535.59|4535.59|4536.02|4536.02|4535.59|4535.59|0
1606835540000|2020-12-01 15:12:20|4535.16|4535.16|4533.01|4533.01|4535.16|4535.16|4532.35|4532.35|0
1606835550000|2020-12-01 15:12:30|4533.3|4533.3|4533.03|4533.03|4533.3|4533.3|4533.03|4533.03|0
1606835560000|2020-12-01 15:12:40|4533.27|4533.27|4533.27|4533.27|4533.27|4533.27|4533.27|4533.27|0
1606835570000|2020-12-01 15:12:50|4533.57|4533.57|4533.57|4533.57|4533.57|4533.57|4533.57|4533.57|0
1606835580000|2020-12-01 15:13:00|4533.86|4533.86|4535.83|4535.83|4535.83|4535.83|4533.86|4533.86|0
1606835590000|2020-12-01 15:13:10|4535.54|4535.54|4536.31|4536.31|4536.31|4536.31|4535.54|4535.54|0
1606835600000|2020-12-01 15:13:20|4535.83|4535.83|4536.12|4536.12|4536.12|4536.12|4535.83|4535.83|0
1606835610000|2020-12-01 15:13:30|4536.16|4536.16|4537.37|4537.37|4537.37|4537.37|4536.16|4536.16|0
1606835620000|2020-12-01 15:13:40|4537.33|4537.33|4535.36|4535.36|4537.33|4537.33|4535.36|4535.36|0
1606835630000|2020-12-01 15:13:50|4536.35|4536.35|4537.38|4537.38|4537.38|4537.38|4536.35|4536.35|0
1606835640000|2020-12-01 15:14:00|4537.62|4537.62|4536.97|4536.97|4537.62|4537.62|4536.97|4536.97|0
1606835650000|2020-12-01 15:14:10|4536.39|4536.39|4536.39|4536.39|4536.39|4536.39|4536.39|4536.39|0
1606835660000|2020-12-01 15:14:20|4536.97|4536.97|4536.97|4536.97|4536.97|4536.97|4536.97|4536.97|0
1606835670000|2020-12-01 15:14:30|4537.27|4537.27|4537.89|4537.89|4537.89|4537.89|4537.27|4537.27|0
1606835680000|2020-12-01 15:14:40|4537.55|4537.55|4537.01|4537.01|4537.55|4537.55|4537.01|4537.01|0
1606835690000|2020-12-01 15:14:50|4537.6|4537.6|4537.84|4537.84|4537.84|4537.84|4537.6|4537.6|0
1606835700000|2020-12-01 15:15:00|4537.55|4537.55|4537.42|4537.42|4537.55|4537.55|4536.98|4536.98|0
1606835710000|2020-12-01 15:15:10|4537.71|4537.71|4538.71|4538.71|4538.71|4538.71|4537.71|4537.71|0
1606835720000|2020-12-01 15:15:20|4538.93|4538.93|4539.8|4539.8|4539.8|4539.8|4538.93|4538.93|0
1606835730000|2020-12-01 15:15:30|4539.51|4539.51|4540.24|4540.24|4540.24|4540.24|4539.51|4539.51|0
1606835740000|2020-12-01 15:15:40|4538.64|4538.64|4536.49|4536.49|4539.23|4539.23|4535.77|4535.77|0
1606835750000|2020-12-01 15:15:50|4537.3|4537.3|4537.71|4537.71|4538.24|4538.24|4537.3|4537.3|0
1606835760000|2020-12-01 15:16:00|4537.42|4537.42|4535.76|4535.76|4537.42|4537.42|4535.76|4535.76|0
1606835770000|2020-12-01 15:16:10|4536.05|4536.05|4536.3|4536.3|4536.3|4536.3|4536.05|4536.05|0
1606835780000|2020-12-01 15:16:20|4536|4536|4535.76|4535.76|4536|4536|4535.76|4535.76|0
1606835790000|2020-12-01 15:16:30|4536.35|4536.35|4537.78|4537.78|4538.24|4538.24|4536.35|4536.35|0
1606835800000|2020-12-01 15:16:40|4537.86|4537.86|4536.89|4536.89|4537.86|4537.86|4536.89|4536.89|0
1606835810000|2020-12-01 15:16:50|4536.6|4536.6|4536.14|4536.14|4536.6|4536.6|4536.11|4536.11|0
1606835820000|2020-12-01 15:17:00|4536.63|4536.63|4536.6|4536.6|4537.31|4537.31|4536.6|4536.6|0
1606835830000|2020-12-01 15:17:10|4536.31|4536.31|4534.87|4534.87|4536.31|4536.31|4534.87|4534.87|0
1606835840000|2020-12-01 15:17:20|4534.66|4534.66|4534.63|4534.63|4535.77|4535.77|4532.51|4532.51|0
1606835850000|2020-12-01 15:17:30|4533.85|4533.85|4534.07|4534.07|4534.07|4534.07|4533.85|4533.85|0
1606835860000|2020-12-01 15:17:40|4533.31|4533.31|4532.73|4532.73|4533.31|4533.31|4532.73|4532.73|0
1606835870000|2020-12-01 15:17:50|4533.31|4533.31|4533.31|4533.31|4533.31|4533.31|4533.31|4533.31|0
1606835880000|2020-12-01 15:18:00|4532.87|4532.87|4533.6|4533.6|4533.6|4533.6|4532.63|4532.63|0
1606835890000|2020-12-01 15:18:10|4533.62|4533.62|4531.55|4531.55|4533.62|4533.62|4531.55|4531.55|0
1606835900000|2020-12-01 15:18:20|4531.85|4531.85|4535.35|4535.35|4535.35|4535.35|4531.85|4531.85|0
1606835910000|2020-12-01 15:18:30|4535.06|4535.06|4532.87|4532.87|4535.06|4535.06|4532.87|4532.87|0
1606835920000|2020-12-01 15:18:40|4533.11|4533.11|4532.63|4532.63|4533.11|4533.11|4532.63|4532.63|0
1606835930000|2020-12-01 15:18:50|4532.33|4532.33|4532.04|4532.04|4532.33|4532.33|4532.04|4532.04|0
1606835940000|2020-12-01 15:19:00|4531.82|4531.82|4531.14|4531.14|4532.11|4532.11|4531.14|4531.14|0
1606835950000|2020-12-01 15:19:10|4530.85|4530.85|4531.87|4531.87|4531.87|4531.87|4530.55|4530.55|0
1606835960000|2020-12-01 15:19:20|4533.33|4533.33|4531.87|4531.87|4533.79|4533.79|4531.87|4531.87|0
1606835970000|2020-12-01 15:19:30|4532.16|4532.16|4530.95|4530.95|4532.41|4532.41|4530.95|4530.95|0
1606835980000|2020-12-01 15:19:40|4530.66|4530.66|4529.49|4529.49|4530.71|4530.71|4529.49|4529.49|0
1606835990000|2020-12-01 15:19:50|4529.01|4529.01|4530.54|4530.54|4530.54|4530.54|4527.82|4527.82|0
1606836000000|2020-12-01 15:20:00|4530.06|4530.06|4530.02|4530.02|4530.06|4530.06|4530.02|4530.02|0
1606836010000|2020-12-01 15:20:10|4530.31|4530.31|4529.75|4529.75|4530.8|4530.8|4529.75|4529.75|0
1606836020000|2020-12-01 15:20:20|4529.26|4529.26|4527.71|4527.71|4529.26|4529.26|4527.71|4527.71|0
1606836030000|2020-12-01 15:20:30|4527.47|4527.47|4527.01|4527.01|4527.47|4527.47|4527.01|4527.01|0
1606836040000|2020-12-01 15:20:40|4526.76|4526.76|4524.57|4524.57|4526.76|4526.76|4524.31|4524.31|0
1606836060000|2020-12-01 15:21:00|4524.28|4524.28|4523.98|4523.98|4524.47|4524.47|4523.76|4523.76|0
1606836070000|2020-12-01 15:21:10|4524.86|4524.86|4520.58|4520.58|4524.86|4524.86|4520.58|4520.58|0
1606836080000|2020-12-01 15:21:20|4520.29|4520.29|4520.6|4520.6|4520.6|4520.6|4519.14|4519.14|0
1606836090000|2020-12-01 15:21:30|4521.33|4521.33|4522.38|4522.38|4522.4|4522.4|4521.33|4521.33|0
1606836100000|2020-12-01 15:21:40|4522.36|4522.36|4523.77|4523.77|4523.97|4523.97|4522.36|4522.36|0
1606836110000|2020-12-01 15:21:50|4524.11|4524.11|4523.87|4523.87|4524.11|4524.11|4523.87|4523.87|0
1606836120000|2020-12-01 15:22:00|4523.28|4523.28|4521.47|4521.47|4523.28|4523.28|4521.47|4521.47|0
1606836130000|2020-12-01 15:22:10|4521.58|4521.58|4522.56|4522.56|4522.88|4522.88|4521.58|4521.58|0
1606836140000|2020-12-01 15:22:20|4522.85|4522.85|4525.04|4525.04|4525.04|4525.04|4522.85|4522.85|0
1606836150000|2020-12-01 15:22:30|4525.02|4525.02|4525.31|4525.31|4525.31|4525.31|4525.02|4525.02|0
1606836160000|2020-12-01 15:22:40|4525.6|4525.6|4529.15|4529.15|4529.15|4529.15|4525.6|4525.6|0
1606836170000|2020-12-01 15:22:50|4529.44|4529.44|4529.73|4529.73|4529.73|4529.73|4529.44|4529.44|0
1606836180000|2020-12-01 15:23:00|4529.71|4529.71|4532.15|4532.15|4532.15|4532.15|4529.71|4529.71|0
1606836190000|2020-12-01 15:23:10|4532.44|4532.44|4532.44|4532.44|4532.44|4532.44|4532.44|4532.44|0
1606836200000|2020-12-01 15:23:20|4532.85|4532.85|4532.85|4532.85|4532.85|4532.85|4532.85|4532.85|0
1606836210000|2020-12-01 15:23:30|4533.09|4533.09|4534.68|4534.68|4534.68|4534.68|4532.85|4532.85|0
1606836220000|2020-12-01 15:23:40|4534.9|4534.9|4534.39|4534.39|4534.9|4534.9|4534.39|4534.39|0
1606836230000|2020-12-01 15:23:50|4534.68|4534.68|4534.68|4534.68|4534.9|4534.9|4534.68|4534.68|0
1606836240000|2020-12-01 15:24:00|4534.39|4534.39|4536.58|4536.58|4536.58|4536.58|4534.39|4534.39|0
1606836250000|2020-12-01 15:24:10|4536.87|4536.87|4538.6|4538.6|4538.6|4538.6|4536.87|4536.87|0
1606836260000|2020-12-01 15:24:20|4538.89|4538.89|4538.88|4538.88|4538.89|4538.89|4538.88|4538.88|0
1606836270000|2020-12-01 15:24:30|4539.17|4539.17|4539.9|4539.9|4539.9|4539.9|4539.17|4539.17|0
1606836280000|2020-12-01 15:24:40|4539.65|4539.65|4540.39|4540.39|4540.39|4540.39|4539.65|4539.65|0
1606836290000|2020-12-01 15:24:50|4541.11|4541.11|4542.28|4542.28|4542.28|4542.28|4541.11|4541.11|0
1606836300000|2020-12-01 15:25:00|4542.27|4542.27|4542.27|4542.27|4542.27|4542.27|4542.27|4542.27|0
1606836310000|2020-12-01 15:25:10|4542.86|4542.86|4542.49|4542.49|4542.86|4542.86|4542.27|4542.27|0
1606836320000|2020-12-01 15:25:20|4543.46|4543.46|4544.77|4544.77|4545.07|4545.07|4543.46|4543.46|0
1606836330000|2020-12-01 15:25:30|4545.02|4545.02|4545.36|4545.36|4545.6|4545.6|4545.02|4545.02|0
1606836340000|2020-12-01 15:25:40|4545.12|4545.12|4545.12|4545.12|4545.12|4545.12|4545.12|4545.12|0
1606836350000|2020-12-01 15:25:50|4545.58|4545.58|4547.09|4547.09|4547.09|4547.09|4545.58|4545.58|0
1606836370000|2020-12-01 15:26:10|4546.87|4546.87|4548.06|4548.06|4548.06|4548.06|4546.58|4546.58|0
1606836380000|2020-12-01 15:26:20|4548.5|4548.5|4548.53|4548.53|4548.53|4548.53|4548.5|4548.5|0
1606836390000|2020-12-01 15:26:30|4548.49|4548.49|4548.97|4548.97|4548.97|4548.97|4548.38|4548.38|0
1606836400000|2020-12-01 15:26:40|4549.21|4549.21|4551.79|4551.79|4551.79|4551.79|4549.21|4549.21|0
1606836410000|2020-12-01 15:26:50|4552.08|4552.08|4553.34|4553.34|4553.93|4553.93|4552.08|4552.08|0
1606836420000|2020-12-01 15:27:00|4553.1|4553.1|4553.05|4553.05|4553.1|4553.1|4552.62|4552.62|0
1606836430000|2020-12-01 15:27:10|4553.06|4553.06|4552.85|4552.85|4553.06|4553.06|4552.6|4552.6|0
1606836440000|2020-12-01 15:27:20|4552.55|4552.55|4552.31|4552.31|4552.55|4552.55|4552.31|4552.31|0
1606836450000|2020-12-01 15:27:30|4552.6|4552.6|4553.36|4553.36|4554.14|4554.14|4552.6|4552.6|0
1606836460000|2020-12-01 15:27:40|4553.14|4553.14|4552.38|4552.38|4553.14|4553.14|4552.09|4552.09|0
1606836470000|2020-12-01 15:27:50|4552.87|4552.87|4550.58|4550.58|4552.87|4552.87|4550.58|4550.58|0
1606836480000|2020-12-01 15:28:00|4551.16|4551.16|4551.99|4551.99|4551.99|4551.99|4550.09|4550.09|0
1606836490000|2020-12-01 15:28:10|4551.7|4551.7|4553.45|4553.45|4553.45|4553.45|4551.7|4551.7|0
1606836500000|2020-12-01 15:28:20|4553.49|4553.49|4550.37|4550.37|4553.49|4553.49|4550.37|4550.37|0
1606836510000|2020-12-01 15:28:30|4550.59|4550.59|4551.4|4551.4|4551.4|4551.4|4550.59|4550.59|0
1606836520000|2020-12-01 15:28:40|4551.1|4551.1|4551.9|4551.9|4551.9|4551.9|4551.1|4551.1|0
1606836530000|2020-12-01 15:28:50|4552.87|4552.87|4552.56|4552.56|4552.87|4552.87|4552.56|4552.56|0
1606836540000|2020-12-01 15:29:00|4552.32|4552.32|4552.02|4552.02|4552.32|4552.32|4552.02|4552.02|0
1606836550000|2020-12-01 15:29:10|4551.8|4551.8|4551.53|4551.53|4551.8|4551.8|4550.66|4550.66|0
1606836560000|2020-12-01 15:29:20|4551.29|4551.29|4551.17|4551.17|4551.29|4551.29|4550.93|4550.93|0
1606836570000|2020-12-01 15:29:30|4550.88|4550.88|4551.85|4551.85|4551.85|4551.85|4550.88|4550.88|0
1606836580000|2020-12-01 15:29:40|4552.99|4552.99|4553.89|4553.89|4553.89|4553.89|4552.99|4552.99|0
1606836590000|2020-12-01 15:29:50|4554.18|4554.18|4554.95|4554.95|4555.2|4555.2|4554.15|4554.15|0
1606836600000|2020-12-01 15:30:00|4555.68|4555.68|4554.91|4554.91|4555.97|4555.97|4554.9|4554.9|0
1606836610000|2020-12-01 15:30:10|4555.15|4555.15|4555.65|4555.65|4555.65|4555.65|4555.15|4555.15|0
1606836620000|2020-12-01 15:30:20|4555.12|4555.12|4552.98|4552.98|4555.12|4555.12|4552.98|4552.98|0
1606836630000|2020-12-01 15:30:30|4552.49|4552.49|4554.27|4554.27|4554.27|4554.27|4552.49|4552.49|0
1606836640000|2020-12-01 15:30:40|4554.23|4554.23|4554.23|4554.23|4554.23|4554.23|4554.23|4554.23|0
1606836650000|2020-12-01 15:30:50|4553.94|4553.94|4554.48|4554.48|4554.48|4554.48|4553.94|4553.94|0
1606836660000|2020-12-01 15:31:00|4555.55|4555.55|4557.74|4557.74|4558.32|4558.32|4555.55|4555.55|0
1606836670000|2020-12-01 15:31:10|4557.49|4557.49|4552.59|4552.59|4557.49|4557.49|4552.59|4552.59|0
1606836680000|2020-12-01 15:31:20|4551.49|4551.49|4550.55|4550.55|4551.49|4551.49|4550.55|4550.55|0
1606836690000|2020-12-01 15:31:30|4549.52|4549.52|4548.23|4548.23|4549.74|4549.74|4547.33|4547.33|0
1606836700000|2020-12-01 15:31:40|4547.99|4547.99|4547.75|4547.75|4547.99|4547.99|4547.75|4547.75|0
1606836710000|2020-12-01 15:31:50|4547.16|4547.16|4550.47|4550.47|4550.47|4550.47|4547.16|4547.16|0
1606836720000|2020-12-01 15:32:00|4550.77|4550.77|4551.93|4551.93|4552.22|4552.22|4550.77|4550.77|0
1606836730000|2020-12-01 15:32:10|4550.25|4550.25|4550.2|4550.2|4550.25|4550.25|4549.96|4549.96|0
1606836740000|2020-12-01 15:32:20|4550.79|4550.79|4551.27|4551.27|4551.27|4551.27|4550.5|4550.5|0
1606836750000|2020-12-01 15:32:30|4550.98|4550.98|4549.73|4549.73|4550.98|4550.98|4549.69|4549.69|0
1606836760000|2020-12-01 15:32:40|4550.39|4550.39|4548.05|4548.05|4550.68|4550.68|4548.05|4548.05|0
1606836770000|2020-12-01 15:32:50|4548.71|4548.71|4548.95|4548.95|4548.95|4548.95|4548.71|4548.71|0
1606836780000|2020-12-01 15:33:00|4549.44|4549.44|4549.49|4549.49|4549.49|4549.49|4549.25|4549.25|0
1606836810000|2020-12-01 15:33:30|4549.93|4549.93|4550.46|4550.46|4550.46|4550.46|4549.93|4549.93|0
1606836840000|2020-12-01 15:34:00|4550.47|4550.47|4548.7|4548.7|4550.47|4550.47|4548.7|4548.7|0
1606836850000|2020-12-01 15:34:10|4548.05|4548.05|4548.73|4548.73|4548.73|4548.73|4547.81|4547.81|0
1606836860000|2020-12-01 15:34:20|4547.76|4547.76|4542.97|4542.97|4547.76|4547.76|4542.43|4542.43|0
1606836870000|2020-12-01 15:34:30|4543.85|4543.85|4542.8|4542.8|4543.85|4543.85|4542.51|4542.51|0
1606836880000|2020-12-01 15:34:40|4542.04|4542.04|4541.42|4541.42|4542.04|4542.04|4541.11|4541.11|0
1606836890000|2020-12-01 15:34:50|4541.2|4541.2|4542.01|4542.01|4542.01|4542.01|4539.04|4539.04|0
1606836900000|2020-12-01 15:35:00|4541.71|4541.71|4540.45|4540.45|4542.01|4542.01|4540.45|4540.45|0
1606836910000|2020-12-01 15:35:10|4540.96|4540.96|4540.67|4540.67|4541.2|4541.2|4540.45|4540.45|0
1606836920000|2020-12-01 15:35:20|4540.88|4540.88|4540.1|4540.1|4541.5|4541.5|4539.81|4539.81|0
1606836930000|2020-12-01 15:35:30|4539.62|4539.62|4535.43|4535.43|4539.73|4539.73|4535.43|4535.43|0
1606836940000|2020-12-01 15:35:40|4535.54|4535.54|4535.58|4535.58|4535.58|4535.58|4534.09|4534.09|0
1606836950000|2020-12-01 15:35:50|4534.92|4534.92|4536.6|4536.6|4536.6|4536.6|4534.58|4534.58|0
1606836960000|2020-12-01 15:36:00|4536.82|4536.82|4535.38|4535.38|4536.82|4536.82|4535.38|4535.38|0
1606836970000|2020-12-01 15:36:10|4535.17|4535.17|4535.32|4535.32|4535.32|4535.32|4534.39|4534.39|0
1606836980000|2020-12-01 15:36:20|4535.33|4535.33|4535.19|4535.19|4535.33|4535.33|4535.11|4535.11|0
1606836990000|2020-12-01 15:36:30|4535.77|4535.77|4534.07|4534.07|4535.77|4535.77|4534.07|4534.07|0
1606837000000|2020-12-01 15:36:40|4534.36|4534.36|4533.4|4533.4|4534.87|4534.87|4533.4|4533.4|0
1606837010000|2020-12-01 15:36:50|4534.13|4534.13|4533.49|4533.49|4535.61|4535.61|4533.06|4533.06|0
1606837020000|2020-12-01 15:37:00|4534.08|4534.08|4534.78|4534.78|4534.78|4534.78|4534.08|4534.08|0
1606837030000|2020-12-01 15:37:10|4534.2|4534.2|4536.79|4536.79|4536.79|4536.79|4534.2|4534.2|0
1606837040000|2020-12-01 15:37:20|4537.08|4537.08|4535.33|4535.33|4537.08|4537.08|4535.33|4535.33|0
1606837050000|2020-12-01 15:37:30|4535.04|4535.04|4533.75|4533.75|4535.04|4535.04|4533.09|4533.09|0
1606837060000|2020-12-01 15:37:40|4534.05|4534.05|4534.07|4534.07|4534.07|4534.07|4533.83|4533.83|0
1606837070000|2020-12-01 15:37:50|4534.97|4534.97|4537.06|4537.06|4537.06|4537.06|4534.97|4534.97|0
1606837080000|2020-12-01 15:38:00|4536.77|4536.77|4536.55|4536.55|4536.77|4536.77|4535.97|4535.97|0
1606837090000|2020-12-01 15:38:10|4536.33|4536.33|4535.97|4535.97|4536.33|4536.33|4534.97|4534.97|0
1606837100000|2020-12-01 15:38:20|4535.53|4535.53|4534.99|4534.99|4535.53|4535.53|4534.99|4534.99|0
1606837110000|2020-12-01 15:38:30|4534.75|4534.75|4533.78|4533.78|4534.75|4534.75|4533.48|4533.48|0
1606837120000|2020-12-01 15:38:40|4534.21|4534.21|4533.74|4533.74|4534.43|4534.43|4533.74|4533.74|0
1606837130000|2020-12-01 15:38:50|4535.03|4535.03|4537.54|4537.54|4537.54|4537.54|4535.03|4535.03|0
1606837140000|2020-12-01 15:39:00|4537.24|4537.24|4536.76|4536.76|4537.24|4537.24|4536.76|4536.76|0
1606837150000|2020-12-01 15:39:10|4536.32|4536.32|4536.32|4536.32|4536.32|4536.32|4536.32|4536.32|0
1606837160000|2020-12-01 15:39:20|4536.61|4536.61|4536.61|4536.61|4536.61|4536.61|4536.61|4536.61|0
1606837170000|2020-12-01 15:39:30|4536.91|4536.91|4536.9|4536.9|4537.13|4537.13|4536.89|4536.89|0
1606837180000|2020-12-01 15:39:40|4537.34|4537.34|4537.82|4537.82|4537.82|4537.82|4537.34|4537.34|0
1606837190000|2020-12-01 15:39:50|4538.12|4538.12|4540.14|4540.14|4540.43|4540.43|4538.12|4538.12|0
1606837200000|2020-12-01 15:40:00|4539.85|4539.85|4538.09|4538.09|4539.85|4539.85|4538.09|4538.09|0
1606837210000|2020-12-01 15:40:10|4537.58|4537.58|4540.01|4540.01|4540.01|4540.01|4537.58|4537.58|0
1606837220000|2020-12-01 15:40:20|4540.31|4540.31|4537.48|4537.48|4540.53|4540.53|4537.48|4537.48|0
1606837230000|2020-12-01 15:40:30|4536.22|4536.22|4536.22|4536.22|4536.22|4536.22|4536.22|4536.22|0
1606837240000|2020-12-01 15:40:40|4536|4536|4536.13|4536.13|4536.45|4536.45|4535.71|4535.71|0
1606837250000|2020-12-01 15:40:50|4535.89|4535.89|4534.91|4534.91|4535.89|4535.89|4534.58|4534.58|0
1606837260000|2020-12-01 15:41:00|4535.21|4535.21|4536.81|4536.81|4536.81|4536.81|4535.21|4535.21|0
1606837270000|2020-12-01 15:41:10|4536.82|4536.82|4534.26|4534.26|4536.82|4536.82|4534.07|4534.07|0
1606837280000|2020-12-01 15:41:20|4533.97|4533.97|4533.65|4533.65|4533.97|4533.97|4533.14|4533.14|0
1606837290000|2020-12-01 15:41:30|4532.48|4532.48|4532.02|4532.02|4532.9|4532.9|4532.02|4532.02|0
1606837300000|2020-12-01 15:41:40|4532.26|4532.26|4531.05|4531.05|4532.26|4532.26|4530.51|4530.51|0
1606837310000|2020-12-01 15:41:50|4531.34|4531.34|4533.31|4533.31|4533.31|4533.31|4531.34|4531.34|0
1606837320000|2020-12-01 15:42:00|4533.55|4533.55|4533.53|4533.53|4534.23|4534.23|4533.53|4533.53|0
1606837330000|2020-12-01 15:42:10|4533.77|4533.77|4534.36|4534.36|4534.36|4534.36|4533.77|4533.77|0
1606837340000|2020-12-01 15:42:20|4534.8|4534.8|4534.77|4534.77|4534.99|4534.99|4534.21|4534.21|0
1606837350000|2020-12-01 15:42:30|4534.88|4534.88|4533.26|4533.26|4534.88|4534.88|4532.78|4532.78|0
1606837360000|2020-12-01 15:42:40|4533.85|4533.85|4533.25|4533.25|4533.85|4533.85|4532.96|4532.96|0
1606837380000|2020-12-01 15:43:00|4533.5|4533.5|4533.79|4533.79|4533.79|4533.79|4533.5|4533.5|0
1606837390000|2020-12-01 15:43:10|4533.5|4533.5|4533.5|4533.5|4533.5|4533.5|4533.5|4533.5|0
1606837400000|2020-12-01 15:43:20|4533.94|4533.94|4534.96|4534.96|4535.29|4535.29|4533.94|4533.94|0
1606837410000|2020-12-01 15:43:30|4534.52|4534.52|4534.74|4534.74|4534.74|4534.74|4534.52|4534.52|0
1606837420000|2020-12-01 15:43:40|4534.52|4534.52|4536.05|4536.05|4536.05|4536.05|4534.08|4534.08|0
1606837430000|2020-12-01 15:43:50|4536.59|4536.59|4537.66|4537.66|4537.66|4537.66|4536.59|4536.59|0
1606837440000|2020-12-01 15:44:00|4538.32|4538.32|4538.75|4538.75|4538.75|4538.75|4538.32|4538.32|0
1606837450000|2020-12-01 15:44:10|4539|4539|4539.29|4539.29|4539.29|4539.29|4539|4539|0
1606837460000|2020-12-01 15:44:20|4539.31|4539.31|4540.94|4540.94|4540.94|4540.94|4539.01|4539.01|0
1606837470000|2020-12-01 15:44:30|4541.24|4541.24|4541.48|4541.48|4543.18|4543.18|4540.84|4540.84|0
1606837480000|2020-12-01 15:44:40|4541.52|4541.52|4541.48|4541.48|4541.52|4541.52|4541.48|4541.48|0
1606837490000|2020-12-01 15:44:50|4541.72|4541.72|4540.62|4540.62|4541.72|4541.72|4539.92|4539.92|0
1606837500000|2020-12-01 15:45:00|4541.21|4541.21|4540.24|4540.24|4541.21|4541.21|4540.24|4540.24|0
1606837510000|2020-12-01 15:45:10|4539.94|4539.94|4539.72|4539.72|4539.94|4539.94|4539.72|4539.72|0
1606837520000|2020-12-01 15:45:20|4539.24|4539.24|4540.21|4540.21|4540.21|4540.21|4539.24|4539.24|0
1606837530000|2020-12-01 15:45:30|4539.92|4539.92|4541.64|4541.64|4541.64|4541.64|4539.24|4539.24|0
1606837540000|2020-12-01 15:45:40|4541.4|4541.4|4538.25|4538.25|4541.4|4541.4|4538.25|4538.25|0
1606837550000|2020-12-01 15:45:50|4538.36|4538.36|4538.67|4538.67|4538.67|4538.67|4538.36|4538.36|0
1606837560000|2020-12-01 15:46:00|4538.38|4538.38|4536.29|4536.29|4538.38|4538.38|4536.29|4536.29|0
1606837570000|2020-12-01 15:46:10|4536.87|4536.87|4538.86|4538.86|4538.86|4538.86|4536.87|4536.87|0
1606837580000|2020-12-01 15:46:20|4538.57|4538.57|4538.89|4538.89|4538.89|4538.89|4537.36|4537.36|0
1606837600000|2020-12-01 15:46:40|4538.87|4538.87|4539.31|4539.31|4539.31|4539.31|4538.87|4538.87|0
1606837610000|2020-12-01 15:46:50|4539.09|4539.09|4539.31|4539.31|4539.31|4539.31|4537.8|4537.8|0
1606837620000|2020-12-01 15:47:00|4539.6|4539.6|4541.72|4541.72|4541.72|4541.72|4539.6|4539.6|0
1606837630000|2020-12-01 15:47:10|4541.18|4541.18|4540.58|4540.58|4541.18|4541.18|4540.28|4540.28|0
1606837640000|2020-12-01 15:47:20|4540.28|4540.28|4540.58|4540.58|4540.58|4540.58|4540.28|4540.28|0
1606837650000|2020-12-01 15:47:30|4540.87|4540.87|4541.35|4541.35|4541.35|4541.35|4540.58|4540.58|0
1606837660000|2020-12-01 15:47:40|4541.6|4541.6|4542.33|4542.33|4542.33|4542.33|4541.6|4541.6|0
1606837670000|2020-12-01 15:47:50|4541.52|4541.52|4541.36|4541.36|4541.82|4541.82|4541.04|4541.04|0
1606837680000|2020-12-01 15:48:00|4541.07|4541.07|4542.09|4542.09|4542.09|4542.09|4540.78|4540.78|0
1606837690000|2020-12-01 15:48:10|4543.06|4543.06|4545.28|4545.28|4545.28|4545.28|4543.06|4543.06|0
1606837700000|2020-12-01 15:48:20|4544.98|4544.98|4544.98|4544.98|4544.98|4544.98|4544.98|4544.98|0
1606837710000|2020-12-01 15:48:30|4545.28|4545.28|4545.28|4545.28|4545.28|4545.28|4545.28|4545.28|0
1606837720000|2020-12-01 15:48:40|4544.98|4544.98|4544.5|4544.5|4544.98|4544.98|4544.5|4544.5|0
1606837730000|2020-12-01 15:48:50|4544.79|4544.79|4544.79|4544.79|4544.79|4544.79|4544.79|4544.79|0
1606837740000|2020-12-01 15:49:00|4544.5|4544.5|4542.99|4542.99|4544.5|4544.5|4542.99|4542.99|0
1606837750000|2020-12-01 15:49:10|4543.23|4543.23|4543.74|4543.74|4543.74|4543.74|4543.23|4543.23|0
1606837760000|2020-12-01 15:49:20|4544.18|4544.18|4546.01|4546.01|4546.01|4546.01|4543.74|4543.74|0
1606837770000|2020-12-01 15:49:30|4546.45|4546.45|4546.26|4546.26|4546.48|4546.48|4546.26|4546.26|0
1606837780000|2020-12-01 15:49:40|4545.97|4545.97|4545.96|4545.96|4545.97|4545.97|4545.96|4545.96|0
1606837790000|2020-12-01 15:49:50|4546.26|4546.26|4547|4547|4547|4547|4546.26|4546.26|0
1606837800000|2020-12-01 15:50:00|4547.24|4547.24|4548.41|4548.41|4548.41|4548.41|4547.24|4547.24|0
1606837810000|2020-12-01 15:50:10|4547.78|4547.78|4547.33|4547.33|4548.23|4548.23|4547.08|4547.08|0
1606837820000|2020-12-01 15:50:20|4547.76|4547.76|4547.76|4547.76|4547.76|4547.76|4547.76|4547.76|0
1606837830000|2020-12-01 15:50:30|4548.06|4548.06|4550.05|4550.05|4550.49|4550.49|4548.06|4548.06|0
1606837840000|2020-12-01 15:50:40|4549.83|4549.83|4549.05|4549.05|4549.83|4549.83|4549.05|4549.05|0
1606837850000|2020-12-01 15:50:50|4548.76|4548.76|4546.67|4546.67|4548.76|4548.76|4546.37|4546.37|0
1606837860000|2020-12-01 15:51:00|4546.01|4546.01|4546.01|4546.01|4546.01|4546.01|4546.01|4546.01|0
1606837870000|2020-12-01 15:51:10|4545.72|4545.72|4546.96|4546.96|4547.25|4547.25|4545.28|4545.28|0
1606837880000|2020-12-01 15:51:20|4547.18|4547.18|4547.88|4547.88|4547.88|4547.88|4547.18|4547.18|0
1606837890000|2020-12-01 15:51:30|4548.32|4548.32|4548.32|4548.32|4548.32|4548.32|4548.32|4548.32|0
1606837900000|2020-12-01 15:51:40|4547.88|4547.88|4547.71|4547.71|4547.88|4547.88|4547.42|4547.42|0
1606837910000|2020-12-01 15:51:50|4547.93|4547.93|4550.71|4550.71|4550.71|4550.71|4547.64|4547.64|0
1606837920000|2020-12-01 15:52:00|4551.22|4551.22|4551.22|4551.22|4551.51|4551.51|4551.22|4551.22|0
1606837930000|2020-12-01 15:52:10|4550.93|4550.93|4549.2|4549.2|4551.17|4551.17|4549.2|4549.2|0
1606837940000|2020-12-01 15:52:20|4548.52|4548.52|4547.19|4547.19|4548.52|4548.52|4546.89|4546.89|0
1606837950000|2020-12-01 15:52:30|4548.31|4548.31|4547.97|4547.97|4548.31|4548.31|4547.97|4547.97|0
1606837960000|2020-12-01 15:52:40|4548.26|4548.26|4549.82|4549.82|4549.82|4549.82|4548.26|4548.26|0
1606837970000|2020-12-01 15:52:50|4549.28|4549.28|4549.28|4549.28|4549.28|4549.28|4549.04|4549.04|0
1606837980000|2020-12-01 15:53:00|4550.16|4550.16|4550.04|4550.04|4550.26|4550.26|4549.28|4549.28|0
1606837990000|2020-12-01 15:53:10|4550.33|4550.33|4547.26|4547.26|4550.33|4550.33|4547.26|4547.26|0
1606838000000|2020-12-01 15:53:20|4547.56|4547.56|4545.75|4545.75|4547.85|4547.85|4545.75|4545.75|0
1606838010000|2020-12-01 15:53:30|4545.46|4545.46|4545.24|4545.24|4545.46|4545.46|4544.87|4544.87|0
1606838020000|2020-12-01 15:53:40|4545.83|4545.83|4549.82|4549.82|4549.82|4549.82|4545.83|4545.83|0
1606838030000|2020-12-01 15:53:50|4549.6|4549.6|4549.64|4549.64|4549.64|4549.64|4549.6|4549.6|0
1606838040000|2020-12-01 15:54:00|4550.3|4550.3|4550.88|4550.88|4550.88|4550.88|4550.3|4550.3|0
1606838050000|2020-12-01 15:54:10|4551.1|4551.1|4551.11|4551.11|4551.11|4551.11|4551.1|4551.1|0
1606838070000|2020-12-01 15:54:30|4551.59|4551.59|4550.9|4550.9|4551.59|4551.59|4550.9|4550.9|0
1606838080000|2020-12-01 15:54:40|4550.66|4550.66|4550.95|4550.95|4550.95|4550.95|4550.66|4550.66|0
1606838090000|2020-12-01 15:54:50|4551.65|4551.65|4552.87|4552.87|4552.87|4552.87|4551.65|4551.65|0
1606838100000|2020-12-01 15:55:00|4553.16|4553.16|4552.87|4552.87|4553.38|4553.38|4552.87|4552.87|0
1606838110000|2020-12-01 15:55:10|4552.58|4552.58|4552.62|4552.62|4552.62|4552.62|4551.75|4551.75|0
1606838120000|2020-12-01 15:55:20|4552.91|4552.91|4552.57|4552.57|4553.64|4553.64|4552.54|4552.54|0
1606838130000|2020-12-01 15:55:30|4552.32|4552.32|4551.5|4551.5|4552.32|4552.32|4551.5|4551.5|0
1606838140000|2020-12-01 15:55:40|4551.28|4551.28|4551.29|4551.29|4551.29|4551.29|4551.28|4551.28|0
1606838150000|2020-12-01 15:55:50|4551.33|4551.33|4551.33|4551.33|4551.33|4551.33|4551.04|4551.04|0
1606838160000|2020-12-01 15:56:00|4551.11|4551.11|4550.65|4550.65|4551.63|4551.63|4550.65|4550.65|0
1606838170000|2020-12-01 15:56:10|4549.63|4549.63|4548.8|4548.8|4549.63|4549.63|4548.8|4548.8|0
1606838180000|2020-12-01 15:56:20|4548.1|4548.1|4548.85|4548.85|4548.85|4548.85|4548.1|4548.1|0
1606838190000|2020-12-01 15:56:30|4548.61|4548.61|4550.07|4550.07|4550.36|4550.36|4548.61|4548.61|0
1606838200000|2020-12-01 15:56:40|4550.65|4550.65|4550.87|4550.87|4550.87|4550.87|4550.65|4550.65|0
1606838210000|2020-12-01 15:56:50|4551.17|4551.17|4551.65|4551.65|4551.65|4551.65|4551.17|4551.17|0
1606838220000|2020-12-01 15:57:00|4551.36|4551.36|4550.14|4550.14|4551.36|4551.36|4549.92|4549.92|0
1606838230000|2020-12-01 15:57:10|4550.44|4550.44|4550.66|4550.66|4550.95|4550.95|4550.44|4550.44|0
1606838240000|2020-12-01 15:57:20|4550.07|4550.07|4549.85|4549.85|4550.07|4550.07|4549.85|4549.85|0
1606838250000|2020-12-01 15:57:30|4550.88|4550.88|4552.94|4552.94|4552.94|4552.94|4550.88|4550.88|0
1606838260000|2020-12-01 15:57:40|4553.24|4553.24|4553.24|4553.24|4553.24|4553.24|4553.24|4553.24|0
1606838270000|2020-12-01 15:57:50|4552.94|4552.94|4550.68|4550.68|4552.94|4552.94|4550.68|4550.68|0
1606838290000|2020-12-01 15:58:10|4550.46|4550.46|4549.15|4549.15|4550.46|4550.46|4549.15|4549.15|0
1606838300000|2020-12-01 15:58:20|4548.71|4548.71|4545.79|4545.79|4548.93|4548.93|4545.79|4545.79|0
1606838310000|2020-12-01 15:58:30|4546.03|4546.03|4548.08|4548.08|4548.08|4548.08|4546.03|4546.03|0
1606838320000|2020-12-01 15:58:40|4547.79|4547.79|4548|4548|4548|4548|4547.57|4547.57|0
1606838330000|2020-12-01 15:58:50|4548.52|4548.52|4550.17|4550.17|4551.23|4551.23|4548.52|4548.52|0
1606838340000|2020-12-01 15:59:00|4549.92|4549.92|4548.93|4548.93|4549.92|4549.92|4548.93|4548.93|0
1606838350000|2020-12-01 15:59:10|4548.63|4548.63|4549.77|4549.77|4549.77|4549.77|4548.21|4548.21|0
1606838360000|2020-12-01 15:59:20|4550.01|4550.01|4550.5|4550.5|4550.5|4550.5|4549.77|4549.77|0
1606838370000|2020-12-01 15:59:30|4550.28|4550.28|4549.99|4549.99|4550.28|4550.28|4549.47|4549.47|0
1606838380000|2020-12-01 15:59:40|4550.69|4550.69|4550.42|4550.42|4550.91|4550.91|4550.42|4550.42|0
1606838390000|2020-12-01 15:59:50|4550.21|4550.21|4549.13|4549.13|4550.21|4550.21|4549.13|4549.13|0
1606838400000|2020-12-01 16:00:00|4548.7|4548.7|4549.18|4549.18|4549.18|4549.18|4548.7|4548.7|0
1606838410000|2020-12-01 16:00:10|4549.77|4549.77|4549.99|4549.99|4550.42|4550.42|4549.77|4549.77|0
1606838420000|2020-12-01 16:00:20|4549.94|4549.94|4550.62|4550.62|4550.62|4550.62|4549.35|4549.35|0
1606838430000|2020-12-01 16:00:30|4550.67|4550.67|4549.94|4549.94|4550.67|4550.67|4549.94|4549.94|0
1606838440000|2020-12-01 16:00:40|4549.46|4549.46|4547.56|4547.56|4549.46|4549.46|4547.56|4547.56|0
1606838450000|2020-12-01 16:00:50|4547.34|4547.34|4546.76|4546.76|4547.34|4547.34|4546.24|4546.24|0
1606838460000|2020-12-01 16:01:00|4546.51|4546.51|4545.47|4545.47|4546.76|4546.76|4545.47|4545.47|0
1606838470000|2020-12-01 16:01:10|4545.95|4545.95|4543.64|4543.64|4545.95|4545.95|4543.64|4543.64|0
1606838480000|2020-12-01 16:01:20|4543.2|4543.2|4543.49|4543.49|4544.15|4544.15|4543.2|4543.2|0
1606838490000|2020-12-01 16:01:30|4543.74|4543.74|4543.96|4543.96|4543.96|4543.96|4543.01|4543.01|0
1606838500000|2020-12-01 16:01:40|4543.48|4543.48|4544.25|4544.25|4544.55|4544.55|4543.48|4543.48|0
1606838520000|2020-12-01 16:02:00|4544.01|4544.01|4542.88|4542.88|4544.25|4544.25|4542.88|4542.88|0
1606838530000|2020-12-01 16:02:10|4543.18|4543.18|4543.18|4543.18|4543.18|4543.18|4543.18|4543.18|0
1606838540000|2020-12-01 16:02:20|4542.96|4542.96|4542.5|4542.5|4542.96|4542.96|4542.5|4542.5|0
1606838550000|2020-12-01 16:02:30|4542.25|4542.25|4542.69|4542.69|4542.98|4542.98|4542.2|4542.2|0
1606838560000|2020-12-01 16:02:40|4542.98|4542.98|4542.98|4542.98|4543.27|4543.27|4542.98|4542.98|0
1606838570000|2020-12-01 16:02:50|4543.71|4543.71|4544.17|4544.17|4544.17|4544.17|4543.71|4543.71|0
1606838580000|2020-12-01 16:03:00|4544.16|4544.16|4543.45|4543.45|4544.16|4544.16|4543.45|4543.45|0
1606838590000|2020-12-01 16:03:10|4543.23|4543.23|4542.7|4542.7|4543.23|4543.23|4542.7|4542.7|0
1606838600000|2020-12-01 16:03:20|4542.48|4542.48|4542.48|4542.48|4542.48|4542.48|4542.48|4542.48|0
1606838610000|2020-12-01 16:03:30|4542.19|4542.19|4543.21|4543.21|4543.21|4543.21|4542.19|4542.19|0
1606838620000|2020-12-01 16:03:40|4542.97|4542.97|4542.99|4542.99|4543.21|4543.21|4542.51|4542.51|0
1606838630000|2020-12-01 16:03:50|4542.77|4542.77|4542.48|4542.48|4542.77|4542.77|4542.19|4542.19|0
1606838640000|2020-12-01 16:04:00|4542.77|4542.77|4542.48|4542.48|4542.77|4542.77|4542.48|4542.48|0
1606838650000|2020-12-01 16:04:10|4542.24|4542.24|4543.23|4543.23|4543.23|4543.23|4542.24|4542.24|0
1606838660000|2020-12-01 16:04:20|4543.22|4543.22|4543.22|4543.22|4543.22|4543.22|4543.22|4543.22|0
1606838670000|2020-12-01 16:04:30|4543.23|4543.23|4542.99|4542.99|4543.23|4543.23|4542.73|4542.73|0
1606838680000|2020-12-01 16:04:40|4543.03|4543.03|4543.32|4543.32|4543.32|4543.32|4543.03|4543.03|0
1606838690000|2020-12-01 16:04:50|4543.54|4543.54|4544.09|4544.09|4544.09|4544.09|4543.54|4543.54|0
1606838700000|2020-12-01 16:05:00|4544.58|4544.58|4545.32|4545.32|4546.11|4546.11|4544.58|4544.58|0
1606838710000|2020-12-01 16:05:10|4545.08|4545.08|4545.83|4545.83|4545.84|4545.84|4545.08|4545.08|0
1606838720000|2020-12-01 16:05:20|4545.61|4545.61|4543.5|4543.5|4545.61|4545.61|4543.5|4543.5|0
1606838730000|2020-12-01 16:05:30|4543.21|4543.21|4540.71|4540.71|4543.21|4543.21|4540.42|4540.42|0
1606838740000|2020-12-01 16:05:40|4540.13|4540.13|4539.48|4539.48|4540.13|4540.13|4539.48|4539.48|0
1606838750000|2020-12-01 16:05:50|4539.77|4539.77|4537.43|4537.43|4539.77|4539.77|4537.43|4537.43|0
1606838760000|2020-12-01 16:06:00|4536.46|4536.46|4533.95|4533.95|4536.46|4536.46|4533.01|4533.01|0
1606838770000|2020-12-01 16:06:10|4534.25|4534.25|4535.57|4535.57|4535.85|4535.85|4534.25|4534.25|0
1606838780000|2020-12-01 16:06:20|4535.35|4535.35|4535.62|4535.62|4535.62|4535.62|4535.33|4535.33|0
1606838790000|2020-12-01 16:06:30|4535.03|4535.03|4535.57|4535.57|4535.81|4535.81|4534.74|4534.74|0
1606838800000|2020-12-01 16:06:40|4535.28|4535.28|4535.25|4535.25|4535.79|4535.79|4535.03|4535.03|0
1606838810000|2020-12-01 16:06:50|4534.96|4534.96|4535.28|4535.28|4535.28|4535.28|4534.28|4534.28|0
1606838820000|2020-12-01 16:07:00|4535.24|4535.24|4534.7|4534.7|4535.24|4535.24|4534.7|4534.7|0
1606838830000|2020-12-01 16:07:10|4535.29|4535.29|4534.46|4534.46|4535.29|4535.29|4533.7|4533.7|0
1606838840000|2020-12-01 16:07:20|4534.75|4534.75|4534.38|4534.38|4534.97|4534.97|4533.46|4533.46|0
1606838850000|2020-12-01 16:07:30|4535.26|4535.26|4533.74|4533.74|4535.26|4535.26|4533.26|4533.26|0
1606838860000|2020-12-01 16:07:40|4534.03|4534.03|4533.55|4533.55|4534.25|4534.25|4533.52|4533.52|0
1606838870000|2020-12-01 16:07:50|4533.31|4533.31|4528.66|4528.66|4533.31|4533.31|4528.66|4528.66|0
1606838880000|2020-12-01 16:08:00|4528.42|4528.42|4528.44|4528.44|4528.44|4528.44|4527.52|4527.52|0
1606838890000|2020-12-01 16:08:10|4528.68|4528.68|4532.16|4532.16|4532.16|4532.16|4528.68|4528.68|0
1606838900000|2020-12-01 16:08:20|4532.38|4532.38|4529.12|4529.12|4532.67|4532.67|4529.12|4529.12|0
1606838910000|2020-12-01 16:08:30|4528.88|4528.88|4527.95|4527.95|4529.36|4529.36|4527.46|4527.46|0
1606838920000|2020-12-01 16:08:40|4528.92|4528.92|4529.38|4529.38|4529.38|4529.38|4528.92|4528.92|0
1606838930000|2020-12-01 16:08:50|4529.09|4529.09|4527.13|4527.13|4529.09|4529.09|4526.82|4526.82|0
1606838940000|2020-12-01 16:09:00|4527.1|4527.1|4525.1|4525.1|4527.1|4527.1|4525.1|4525.1|0
1606838950000|2020-12-01 16:09:10|4524.86|4524.86|4525.16|4525.16|4525.16|4525.16|4524.28|4524.28|0
1606838960000|2020-12-01 16:09:20|4525.12|4525.12|4524.66|4524.66|4525.12|4525.12|4524.66|4524.66|0
1606838970000|2020-12-01 16:09:30|4524.41|4524.41|4524.4|4524.4|4524.41|4524.41|4523.08|4523.08|0
1606838980000|2020-12-01 16:09:40|4524.1|4524.1|4524.15|4524.15|4524.15|4524.15|4523.18|4523.18|0
1606838990000|2020-12-01 16:09:50|4524.64|4524.64|4524.64|4524.64|4524.64|4524.64|4524.64|4524.64|0
1606839000000|2020-12-01 16:10:00|4525.3|4525.3|4525.22|4525.22|4525.87|4525.87|4525.22|4525.22|0
1606839010000|2020-12-01 16:10:10|4525.11|4525.11|4524.12|4524.12|4525.11|4525.11|4524.12|4524.12|0
1606839020000|2020-12-01 16:10:20|4523.82|4523.82|4520.75|4520.75|4523.82|4523.82|4520.75|4520.75|0
1606839030000|2020-12-01 16:10:30|4521|4521|4520.07|4520.07|4521.29|4521.29|4519.3|4519.3|0
1606839040000|2020-12-01 16:10:40|4520.51|4520.51|4520.03|4520.03|4520.54|4520.54|4520.03|4520.03|0
1606839050000|2020-12-01 16:10:50|4520.04|4520.04|4520.28|4520.28|4521.57|4521.57|4520.04|4520.04|0
1606839060000|2020-12-01 16:11:00|4520.26|4520.26|4520.23|4520.23|4520.79|4520.79|4519.55|4519.55|0
1606839070000|2020-12-01 16:11:10|4520.27|4520.27|4521.46|4521.46|4521.46|4521.46|4520.25|4520.25|0
1606839080000|2020-12-01 16:11:20|4521.51|4521.51|4521.63|4521.63|4524.58|4524.58|4521.49|4521.49|0
1606839090000|2020-12-01 16:11:30|4521.6|4521.6|4521.89|4521.89|4522.13|4522.13|4521.38|4521.38|0
1606839100000|2020-12-01 16:11:40|4521.56|4521.56|4520.62|4520.62|4521.56|4521.56|4520.62|4520.62|0
1606839110000|2020-12-01 16:11:50|4520.73|4520.73|4521.14|4521.14|4521.14|4521.14|4520.04|4520.04|0
1606839120000|2020-12-01 16:12:00|4520.84|4520.84|4520.78|4520.78|4520.84|4520.84|4519.87|4519.87|0
1606839130000|2020-12-01 16:12:10|4521.75|4521.75|4523.02|4523.02|4523.45|4523.45|4521.75|4521.75|0
1606839140000|2020-12-01 16:12:20|4523.77|4523.77|4526.55|4526.55|4526.55|4526.55|4523.77|4523.77|0
1606839150000|2020-12-01 16:12:30|4526.77|4526.77|4527.01|4527.01|4527.01|4527.01|4526.25|4526.25|0
1606839160000|2020-12-01 16:12:40|4526.79|4526.79|4526.03|4526.03|4526.79|4526.79|4526.03|4526.03|0
1606839170000|2020-12-01 16:12:50|4526.25|4526.25|4526.69|4526.69|4526.69|4526.69|4526.25|4526.25|0
1606839180000|2020-12-01 16:13:00|4526.71|4526.71|4527.71|4527.71|4527.97|4527.97|4526.71|4526.71|0
1606839190000|2020-12-01 16:13:10|4527.69|4527.69|4525.91|4525.91|4527.69|4527.69|4525.62|4525.62|0
1606839200000|2020-12-01 16:13:20|4526.13|4526.13|4526.59|4526.59|4526.89|4526.89|4526.13|4526.13|0
1606839210000|2020-12-01 16:13:30|4526.35|4526.35|4525.84|4525.84|4526.35|4526.35|4525.84|4525.84|0
1606839220000|2020-12-01 16:13:40|4525.55|4525.55|4524.62|4524.62|4525.55|4525.55|4524.62|4524.62|0
1606839230000|2020-12-01 16:13:50|4524.61|4524.61|4524.48|4524.48|4524.61|4524.61|4523.73|4523.73|0
1606839240000|2020-12-01 16:14:00|4524.45|4524.45|4527.12|4527.12|4527.12|4527.12|4524.45|4524.45|0
1606839250000|2020-12-01 16:14:10|4526.83|4526.83|4525.17|4525.17|4527.16|4527.16|4525.17|4525.17|0
1606839260000|2020-12-01 16:14:20|4524.95|4524.95|4524.95|4524.95|4524.95|4524.95|4524.95|4524.95|0
1606839270000|2020-12-01 16:14:30|4524.42|4524.42|4522.98|4522.98|4524.95|4524.95|4522.96|4522.96|0
1606839280000|2020-12-01 16:14:40|4522.95|4522.95|4523.92|4523.92|4524.22|4524.22|4522.95|4522.95|0
1606839290000|2020-12-01 16:14:50|4524.22|4524.22|4524.22|4524.22|4524.43|4524.43|4524.22|4524.22|0
1606839300000|2020-12-01 16:15:00|4524.43|4524.43|4524.93|4524.93|4524.95|4524.95|4524.43|4524.43|0
1606839310000|2020-12-01 16:15:10|4524.49|4524.49|4522.93|4522.93|4524.49|4524.49|4522.93|4522.93|0
1606839320000|2020-12-01 16:15:20|4523.15|4523.15|4523.37|4523.37|4523.37|4523.37|4523.15|4523.15|0
1606839330000|2020-12-01 16:15:30|4523.66|4523.66|4523.61|4523.61|4525.29|4525.29|4523.61|4523.61|0
1606839340000|2020-12-01 16:15:40|4523.32|4523.32|4523.3|4523.3|4523.32|4523.32|4523.08|4523.08|0
1606839350000|2020-12-01 16:15:50|4523.54|4523.54|4526.02|4526.02|4526.31|4526.31|4523.54|4523.54|0
1606839360000|2020-12-01 16:16:00|4525.51|4525.51|4525.51|4525.51|4525.51|4525.51|4525.51|4525.51|0
1606839370000|2020-12-01 16:16:10|4525.8|4525.8|4526.04|4526.04|4526.04|4526.04|4525.8|4525.8|0
1606839380000|2020-12-01 16:16:20|4525.75|4525.75|4524.55|4524.55|4525.75|4525.75|4524.54|4524.54|0
1606839390000|2020-12-01 16:16:30|4524.79|4524.79|4526.25|4526.25|4526.25|4526.25|4524.79|4524.79|0
1606839400000|2020-12-01 16:16:40|4526.69|4526.69|4527.55|4527.55|4527.57|4527.57|4526.69|4526.69|0
1606839410000|2020-12-01 16:16:50|4527.79|4527.79|4529.81|4529.81|4529.81|4529.81|4527.79|4527.79|0
1606839420000|2020-12-01 16:17:00|4530.05|4530.05|4532.07|4532.07|4532.07|4532.07|4530.05|4530.05|0
1606839430000|2020-12-01 16:17:10|4532.32|4532.32|4533.56|4533.56|4535.39|4535.39|4532.32|4532.32|0
1606839440000|2020-12-01 16:17:20|4533.1|4533.1|4534.39|4534.39|4534.39|4534.39|4533.1|4533.1|0
1606839450000|2020-12-01 16:17:30|4535.09|4535.09|4534.8|4534.8|4535.6|4535.6|4534.12|4534.12|0
1606839460000|2020-12-01 16:17:40|4534.82|4534.82|4534.82|4534.82|4534.87|4534.87|4534.57|4534.57|0
1606839470000|2020-12-01 16:17:50|4535.11|4535.11|4535.11|4535.11|4535.11|4535.11|4535.11|4535.11|0
1606839480000|2020-12-01 16:18:00|4535.4|4535.4|4535.33|4535.33|4535.79|4535.79|4534.82|4534.82|0
1606839490000|2020-12-01 16:18:10|4534.79|4534.79|4534.28|4534.28|4534.79|4534.79|4533.82|4533.82|0
1606839500000|2020-12-01 16:18:20|4534.57|4534.57|4535.21|4535.21|4535.26|4535.26|4534.57|4534.57|0
1606839510000|2020-12-01 16:18:30|4535.91|4535.91|4536.75|4536.75|4536.75|4536.75|4535.91|4535.91|0
1606839520000|2020-12-01 16:18:40|4536.21|4536.21|4536.75|4536.75|4537.04|4537.04|4536.21|4536.21|0
1606839530000|2020-12-01 16:18:50|4537.04|4537.04|4536.82|4536.82|4537.04|4537.04|4536.53|4536.53|0
1606839540000|2020-12-01 16:19:00|4537.04|4537.04|4537.5|4537.5|4537.5|4537.5|4537.04|4537.04|0
1606839550000|2020-12-01 16:19:10|4537.45|4537.45|4537.02|4537.02|4537.49|4537.49|4537.02|4537.02|0
1606839560000|2020-12-01 16:19:20|4536.59|4536.59|4535.52|4535.52|4536.59|4536.59|4535.22|4535.22|0
1606839570000|2020-12-01 16:19:30|4535.3|4535.3|4534.86|4534.86|4535.3|4535.3|4534.86|4534.86|0
1606839580000|2020-12-01 16:19:40|4534.57|4534.57|4532.23|4532.23|4534.57|4534.57|4532.23|4532.23|0
1606839590000|2020-12-01 16:19:50|4532.81|4532.81|4532.56|4532.56|4532.86|4532.86|4532.56|4532.56|0
1606839600000|2020-12-01 16:20:00|4532.54|4532.54|4532.6|4532.6|4532.82|4532.82|4532.07|4532.07|0
1606839610000|2020-12-01 16:20:10|4533.19|4533.19|4531.07|4531.07|4533.62|4533.62|4531.07|4531.07|0
1606839620000|2020-12-01 16:20:20|4530.77|4530.77|4531.31|4531.31|4531.31|4531.31|4530.77|4530.77|0
1606839630000|2020-12-01 16:20:30|4531.02|4531.02|4529.73|4529.73|4531.02|4531.02|4529.73|4529.73|0
1606839640000|2020-12-01 16:20:40|4529.97|4529.97|4530.3|4530.3|4530.3|4530.3|4529.97|4529.97|0
1606839650000|2020-12-01 16:20:50|4529.72|4529.72|4531.06|4531.06|4531.08|4531.08|4529.47|4529.47|0
1606839660000|2020-12-01 16:21:00|4531.35|4531.35|4530.85|4530.85|4532.4|4532.4|4530.85|4530.85|0
1606839670000|2020-12-01 16:21:10|4531.18|4531.18|4531.2|4531.2|4531.2|4531.2|4531.18|4531.18|0
1606839680000|2020-12-01 16:21:20|4531.49|4531.49|4533.06|4533.06|4533.06|4533.06|4531.49|4531.49|0
1606839690000|2020-12-01 16:21:30|4533.28|4533.28|4533.92|4533.92|4533.92|4533.92|4532.74|4532.74|0
1606839700000|2020-12-01 16:21:40|4534.22|4534.22|4534.94|4534.94|4534.94|4534.94|4534.22|4534.22|0
1606839710000|2020-12-01 16:21:50|4535.52|4535.52|4534.52|4534.52|4535.52|4535.52|4534.52|4534.52|0
1606839720000|2020-12-01 16:22:00|4534.74|4534.74|4532.4|4532.4|4534.74|4534.74|4532.4|4532.4|0
1606839730000|2020-12-01 16:22:10|4532.11|4532.11|4535.2|4535.2|4535.2|4535.2|4532.1|4532.1|0
1606839740000|2020-12-01 16:22:20|4535.24|4535.24|4535.29|4535.29|4535.29|4535.29|4535.24|4535.24|0
1606839750000|2020-12-01 16:22:30|4534.99|4534.99|4533.73|4533.73|4534.99|4534.99|4533.73|4533.73|0
1606839760000|2020-12-01 16:22:40|4533.68|4533.68|4534.72|4534.72|4534.72|4534.72|4533.68|4533.68|0
1606839770000|2020-12-01 16:22:50|4534.19|4534.19|4534.26|4534.26|4534.48|4534.48|4534.19|4534.19|0
1606839780000|2020-12-01 16:23:00|4534.5|4534.5|4534.69|4534.69|4535.18|4535.18|4534.5|4534.5|0
1606839790000|2020-12-01 16:23:10|4534.45|4534.45|4534.15|4534.15|4534.45|4534.45|4533.77|4533.77|0
1606839800000|2020-12-01 16:23:20|4534.18|4534.18|4534.57|4534.57|4534.86|4534.86|4534.05|4534.05|0
1606839810000|2020-12-01 16:23:30|4534.55|4534.55|4534.36|4534.36|4534.88|4534.88|4534.07|4534.07|0
1606839820000|2020-12-01 16:23:40|4534.61|4534.61|4535.36|4535.36|4535.6|4535.6|4534.61|4534.61|0
1606839830000|2020-12-01 16:23:50|4535.4|4535.4|4535.64|4535.64|4535.64|4535.64|4535.4|4535.4|0
1606839840000|2020-12-01 16:24:00|4535.34|4535.34|4531.5|4531.5|4535.72|4535.72|4531.5|4531.5|0
1606839850000|2020-12-01 16:24:10|4531.79|4531.79|4528.96|4528.96|4531.79|4531.79|4528.74|4528.74|0
1606839860000|2020-12-01 16:24:20|4529.25|4529.25|4527.97|4527.97|4529.74|4529.74|4527.68|4527.68|0
1606839870000|2020-12-01 16:24:30|4528.22|4528.22|4530.22|4530.22|4530.22|4530.22|4528.18|4528.18|0
1606839880000|2020-12-01 16:24:40|4530|4530|4529.76|4529.76|4530|4530|4529.52|4529.52|0
1606839890000|2020-12-01 16:24:50|4529.47|4529.47|4528.73|4528.73|4529.47|4529.47|4528.73|4528.73|0
1606839900000|2020-12-01 16:25:00|4529.03|4529.03|4530.04|4530.04|4530.04|4530.04|4529.03|4529.03|0
1606839910000|2020-12-01 16:25:10|4530.33|4530.33|4530.8|4530.8|4531.31|4531.31|4530.33|4530.33|0
1606839920000|2020-12-01 16:25:20|4530.84|4530.84|4531.13|4531.13|4531.13|4531.13|4530.84|4530.84|0
1606839930000|2020-12-01 16:25:30|4531.12|4531.12|4531.41|4531.41|4531.41|4531.41|4531.12|4531.12|0
1606839940000|2020-12-01 16:25:40|4531.85|4531.85|4533.97|4533.97|4534.45|4534.45|4531.85|4531.85|0
1606839950000|2020-12-01 16:25:50|4533.68|4533.68|4534.72|4534.72|4534.72|4534.72|4533.68|4533.68|0
1606839960000|2020-12-01 16:26:00|4534.76|4534.76|4535.78|4535.78|4536.02|4536.02|4534.76|4534.76|0
1606839970000|2020-12-01 16:26:10|4535.76|4535.76|4535.47|4535.47|4536.02|4536.02|4535.46|4535.46|0
1606839980000|2020-12-01 16:26:20|4535.22|4535.22|4532.76|4532.76|4535.22|4535.22|4532.76|4532.76|0
1606839990000|2020-12-01 16:26:30|4532.47|4532.47|4532.86|4532.86|4533.73|4533.73|4532.47|4532.47|0
1606840000000|2020-12-01 16:26:40|4533.15|4533.15|4532.1|4532.1|4533.15|4533.15|4532.1|4532.1|0
1606840010000|2020-12-01 16:26:50|4532.15|4532.15|4532.16|4532.16|4532.16|4532.16|4532.15|4532.15|0
1606840020000|2020-12-01 16:27:00|4532.75|4532.75|4532.77|4532.77|4533.06|4533.06|4532.75|4532.75|0
1606840030000|2020-12-01 16:27:10|4532.55|4532.55|4530.79|4530.79|4532.55|4532.55|4530.79|4530.79|0
1606840040000|2020-12-01 16:27:20|4530.77|4530.77|4531.08|4531.08|4531.08|4531.08|4529.77|4529.77|0
1606840050000|2020-12-01 16:27:30|4530.79|4530.79|4530.77|4530.77|4531.01|4531.01|4530.25|4530.25|0
1606840060000|2020-12-01 16:27:40|4530.55|4530.55|4530.53|4530.53|4530.55|4530.55|4530.53|4530.53|0
1606840070000|2020-12-01 16:27:50|4530.29|4530.29|4530.25|4530.25|4530.29|4530.29|4530.25|4530.25|0
1606840080000|2020-12-01 16:28:00|4530.55|4530.55|4529.53|4529.53|4530.55|4530.55|4529.53|4529.53|0
1606840090000|2020-12-01 16:28:10|4529.31|4529.31|4529.31|4529.31|4529.53|4529.53|4529.31|4529.31|0
1606840100000|2020-12-01 16:28:20|4529.53|4529.53|4530.23|4530.23|4530.23|4530.23|4528.73|4528.73|0
1606840110000|2020-12-01 16:28:30|4531.33|4531.33|4532.14|4532.14|4532.14|4532.14|4531.33|4531.33|0
1606840120000|2020-12-01 16:28:40|4532.36|4532.36|4533.95|4533.95|4533.95|4533.95|4532.36|4532.36|0
1606840130000|2020-12-01 16:28:50|4533.69|4533.69|4533.47|4533.47|4533.69|4533.69|4533.01|4533.01|0
1606840140000|2020-12-01 16:29:00|4533.76|4533.76|4535.86|4535.86|4535.86|4535.86|4533.47|4533.47|0
1606840150000|2020-12-01 16:29:10|4536.44|4536.44|4535.98|4535.98|4536.44|4536.44|4535.18|4535.18|0
1606840160000|2020-12-01 16:29:20|4536.22|4536.22|4535.53|4535.53|4536.84|4536.84|4535.53|4535.53|0
1606840170000|2020-12-01 16:29:30|4535.31|4535.31|4534.33|4534.33|4535.55|4535.55|4534.08|4534.08|0
1606840180000|2020-12-01 16:29:40|4534.92|4534.92|4535.8|4535.8|4535.84|4535.84|4534.67|4534.67|0
1606840190000|2020-12-01 16:29:50|4535.21|4535.21|4533.72|4533.72|4535.31|4535.31|4533.72|4533.72|0
1606896900000|2020-12-02 08:15:00|4545.81|4545.81|4545.47|4545.47|4546.25|4546.25|4545.47|4545.47|0
1606896910000|2020-12-02 08:15:10|4545.76|4545.76|4546.05|4546.05|4546.05|4546.05|4545.76|4545.76|0
1606896920000|2020-12-02 08:15:20|4546.3|4546.3|4546|4546|4546.3|4546.3|4546|4546|0
1606896930000|2020-12-02 08:15:30|4545.76|4545.76|4545.42|4545.42|4545.76|4545.76|4543.81|4543.81|0
1606896940000|2020-12-02 08:15:40|4547.22|4547.22|4549.84|4549.84|4549.84|4549.84|4547.22|4547.22|0
1606896950000|2020-12-02 08:15:50|4550.43|4550.43|4550.91|4550.91|4550.91|4550.91|4550.43|4550.43|0
1606896960000|2020-12-02 08:16:00|4550.62|4550.62|4547.87|4547.87|4550.62|4550.62|4547.87|4547.87|0
1606896970000|2020-12-02 08:16:10|4548.17|4548.17|4550.11|4550.11|4550.84|4550.84|4548.17|4548.17|0
1606896980000|2020-12-02 08:16:20|4549.87|4549.87|4551.38|4551.38|4551.38|4551.38|4549.87|4549.87|0
1606896990000|2020-12-02 08:16:30|4551.67|4551.67|4557.04|4557.04|4557.04|4557.04|4551.38|4551.38|0
1606897000000|2020-12-02 08:16:40|4557.92|4557.92|4561.13|4561.13|4561.13|4561.13|4557.92|4557.92|0
1606897010000|2020-12-02 08:16:50|4561.42|4561.42|4564.57|4564.57|4565.76|4565.76|4561.42|4561.42|0
1606897020000|2020-12-02 08:17:00|4564.27|4564.27|4564.91|4564.91|4564.91|4564.91|4564.03|4564.03|0
1606897030000|2020-12-02 08:17:10|4562.21|4562.21|4562.26|4562.26|4562.26|4562.26|4561.67|4561.67|0
1606897040000|2020-12-02 08:17:20|4562.75|4562.75|4560.83|4560.83|4562.75|4562.75|4560.29|4560.29|0
1606897050000|2020-12-02 08:17:30|4560|4560|4558.44|4558.44|4560|4560|4558.44|4558.44|0
1606897060000|2020-12-02 08:17:40|4557.56|4557.56|4559.95|4559.95|4560.24|4560.24|4557.56|4557.56|0
1606897070000|2020-12-02 08:17:50|4559.65|4559.65|4558.39|4558.39|4559.65|4559.65|4558.39|4558.39|0
1606897080000|2020-12-02 08:18:00|4558.1|4558.1|4561.7|4561.7|4561.7|4561.7|4558.1|4558.1|0
1606897090000|2020-12-02 08:18:10|4561.99|4561.99|4557.93|4557.93|4561.99|4561.99|4557.93|4557.93|0
1606897100000|2020-12-02 08:18:20|4556.84|4556.84|4554.08|4554.08|4556.84|4556.84|4554.08|4554.08|0
1606897110000|2020-12-02 08:18:30|4554.37|4554.37|4552.12|4552.12|4554.62|4554.62|4552.12|4552.12|0
1606897120000|2020-12-02 08:18:40|4551.82|4551.82|4553.26|4553.26|4553.6|4553.6|4551.71|4551.71|0
1606897130000|2020-12-02 08:18:50|4554.4|4554.4|4555.57|4555.57|4556.16|4556.16|4554.4|4554.4|0
1606897140000|2020-12-02 08:19:00|4556.01|4556.01|4553.29|4553.29|4556.01|4556.01|4553.05|4553.05|0
1606897150000|2020-12-02 08:19:10|4553.58|4553.58|4551.44|4551.44|4553.58|4553.58|4550.85|4550.85|0
1606897160000|2020-12-02 08:19:20|4550.85|4550.85|4551.39|4551.39|4551.39|4551.39|4550.61|4550.61|0
1606897170000|2020-12-02 08:19:30|4551.68|4551.68|4551.68|4551.68|4551.68|4551.68|4550.61|4550.61|0
1606897180000|2020-12-02 08:19:40|4551.92|4551.92|4549.43|4549.43|4551.92|4551.92|4549.29|4549.29|0
1606897190000|2020-12-02 08:19:50|4548.65|4548.65|4551.43|4551.43|4551.43|4551.43|4548.65|4548.65|0
1606897200000|2020-12-02 08:20:00|4551.94|4551.94|4552.64|4552.64|4553.81|4553.81|4551.69|4551.69|0
1606897210000|2020-12-02 08:20:10|4551.04|4551.04|4547.54|4547.54|4551.62|4551.62|4547.54|4547.54|0
1606897220000|2020-12-02 08:20:20|4547.78|4547.78|4543.87|4543.87|4547.78|4547.78|4543.87|4543.87|0
1606897230000|2020-12-02 08:20:30|4544.11|4544.11|4545.06|4545.06|4545.06|4545.06|4544.11|4544.11|0
1606897240000|2020-12-02 08:20:40|4545.28|4545.28|4545.28|4545.28|4545.28|4545.28|4545.28|4545.28|0
1606897250000|2020-12-02 08:20:50|4544.14|4544.14|4545.79|4545.79|4545.79|4545.79|4543.36|4543.36|0
1606897260000|2020-12-02 08:21:00|4546.38|4546.38|4546.38|4546.38|4546.38|4546.38|4546.38|4546.38|0
1606897280000|2020-12-02 08:21:20|4546.67|4546.67|4546.13|4546.13|4546.67|4546.67|4546.08|4546.08|0
1606897290000|2020-12-02 08:21:30|4546.38|4546.38|4550.22|4550.22|4550.22|4550.22|4546.38|4546.38|0
1606897300000|2020-12-02 08:21:40|4550.95|4550.95|4550.95|4550.95|4550.95|4550.95|4550.95|4550.95|0
1606897310000|2020-12-02 08:21:50|4553.7|4553.7|4551.29|4551.29|4553.7|4553.7|4549.74|4549.74|0
1606897320000|2020-12-02 08:22:00|4550.71|4550.71|4551.68|4551.68|4551.68|4551.68|4550.71|4550.71|0
1606897330000|2020-12-02 08:22:10|4552.41|4552.41|4553.41|4553.41|4553.41|4553.41|4552.41|4552.41|0
1606897340000|2020-12-02 08:22:20|4553.65|4553.65|4556.28|4556.28|4556.28|4556.28|4553.65|4553.65|0
1606897350000|2020-12-02 08:22:30|4555.79|4555.79|4556.86|4556.86|4556.86|4556.86|4555.79|4555.79|0
1606897360000|2020-12-02 08:22:40|4559.4|4559.4|4560.95|4560.95|4560.95|4560.95|4559.4|4559.4|0
1606897370000|2020-12-02 08:22:50|4560.66|4560.66|4558.62|4558.62|4560.95|4560.95|4558.62|4558.62|0
1606897380000|2020-12-02 08:23:00|4558.18|4558.18|4558.64|4558.64|4559.1|4559.1|4555.67|4555.67|0
1606897390000|2020-12-02 08:23:10|4557.38|4557.38|4557.86|4557.86|4557.86|4557.86|4556.94|4556.94|0
1606897410000|2020-12-02 08:23:30|4558.08|4558.08|4558.04|4558.04|4558.08|4558.08|4558.04|4558.04|0
1606897420000|2020-12-02 08:23:40|4558.28|4558.28|4559.93|4559.93|4559.93|4559.93|4558.13|4558.13|0
1606897430000|2020-12-02 08:23:50|4559.71|4559.71|4558.55|4558.55|4559.71|4559.71|4558.11|4558.11|0
1606897440000|2020-12-02 08:24:00|4558.25|4558.25|4557.96|4557.96|4558.25|4558.25|4557.96|4557.96|0
1606897450000|2020-12-02 08:24:10|4558.18|4558.18|4559.18|4559.18|4559.18|4559.18|4557.99|4557.99|0
1606897460000|2020-12-02 08:24:20|4559.47|4559.47|4560.93|4560.93|4561.17|4561.17|4559.18|4559.18|0
1606897470000|2020-12-02 08:24:30|4560.69|4560.69|4556.55|4556.55|4560.69|4560.69|4555.58|4555.58|0
1606897480000|2020-12-02 08:24:40|4556.07|4556.07|4557.47|4557.47|4557.47|4557.47|4556.07|4556.07|0
1606897490000|2020-12-02 08:24:50|4560.06|4560.06|4562|4562|4562|4562|4560.06|4560.06|0
1606897500000|2020-12-02 08:25:00|4561.27|4561.27|4561.08|4561.08|4561.27|4561.27|4560.2|4560.2|0
1606897510000|2020-12-02 08:25:10|4560.42|4560.42|4559.81|4559.81|4560.42|4560.42|4559.6|4559.6|0
1606897520000|2020-12-02 08:25:20|4560.06|4560.06|4560.89|4560.89|4561.61|4561.61|4560.06|4560.06|0
1606897530000|2020-12-02 08:25:30|4560.64|4560.64|4563.73|4563.73|4563.98|4563.98|4560.42|4560.42|0
1606897540000|2020-12-02 08:25:40|4563.77|4563.77|4564.11|4564.11|4565.18|4565.18|4563.77|4563.77|0
1606897550000|2020-12-02 08:25:50|4563.87|4563.87|4564.99|4564.99|4565.23|4565.23|4563.87|4563.87|0
1606897560000|2020-12-02 08:26:00|4564.21|4564.21|4563.92|4563.92|4564.21|4564.21|4563.92|4563.92|0
1606897570000|2020-12-02 08:26:10|4564.46|4564.46|4563.92|4563.92|4564.46|4564.46|4563.92|4563.92|0
1606897580000|2020-12-02 08:26:20|4565.16|4565.16|4565.11|4565.11|4565.4|4565.4|4565.11|4565.11|0
1606897590000|2020-12-02 08:26:30|4564.89|4564.89|4563.58|4563.58|4564.89|4564.89|4563.58|4563.58|0
1606897600000|2020-12-02 08:26:40|4563.87|4563.87|4566.52|4566.52|4566.52|4566.52|4563.87|4563.87|0
1606897610000|2020-12-02 08:26:50|4566.82|4566.82|4566.61|4566.61|4566.82|4566.82|4566.57|4566.57|0
1606897620000|2020-12-02 08:27:00|4566.91|4566.91|4567.9|4567.9|4568.61|4568.61|4566.91|4566.91|0
1606897630000|2020-12-02 08:27:10|4566.98|4566.98|4566.74|4566.74|4566.98|4566.98|4566.74|4566.74|0
1606897640000|2020-12-02 08:27:20|4568.24|4568.24|4572.86|4572.86|4572.86|4572.86|4568.24|4568.24|0
1606897650000|2020-12-02 08:27:30|4572.38|4572.38|4570.68|4570.68|4572.38|4572.38|4570.44|4570.44|0
1606897660000|2020-12-02 08:27:40|4569.29|4569.29|4571.64|4571.64|4571.64|4571.64|4569.29|4569.29|0
1606897670000|2020-12-02 08:27:50|4570.67|4570.67|4570.09|4570.09|4571.69|4571.69|4570.09|4570.09|0
1606897680000|2020-12-02 08:28:00|4569.5|4569.5|4567.46|4567.46|4569.5|4569.5|4567.46|4567.46|0
1606897690000|2020-12-02 08:28:10|4567.75|4567.75|4567.92|4567.92|4568.05|4568.05|4567.75|4567.75|0
1606897700000|2020-12-02 08:28:20|4568.89|4568.89|4568.89|4568.89|4568.89|4568.89|4568.89|4568.89|0
1606897710000|2020-12-02 08:28:30|4569.13|4569.13|4572.2|4572.2|4572.2|4572.2|4569.13|4569.13|0
1606897720000|2020-12-02 08:28:40|4572.45|4572.45|4572.15|4572.15|4572.45|4572.45|4572.15|4572.15|0
1606897730000|2020-12-02 08:28:50|4572.4|4572.4|4573.49|4573.49|4573.49|4573.49|4572.4|4572.4|0
1606897740000|2020-12-02 08:29:00|4573.01|4573.01|4570.91|4570.91|4573.01|4573.01|4570.91|4570.91|0
1606897750000|2020-12-02 08:29:10|4570.69|4570.69|4568.53|4568.53|4570.69|4570.69|4568.28|4568.28|0
1606897760000|2020-12-02 08:29:20|4569.01|4569.01|4569.35|4569.35|4569.35|4569.35|4569.01|4569.01|0
1606897770000|2020-12-02 08:29:30|4569.94|4569.94|4569.87|4569.87|4569.94|4569.94|4569.65|4569.65|0
1606897780000|2020-12-02 08:29:40|4569.57|4569.57|4569.57|4569.57|4569.57|4569.57|4569.57|4569.57|0
1606897790000|2020-12-02 08:29:50|4569.28|4569.28|4568.54|4568.54|4569.28|4569.28|4566.92|4566.92|0
1606897800000|2020-12-02 08:30:00|4567.37|4567.37|4565.03|4565.03|4567.37|4567.37|4565.03|4565.03|0
1606897810000|2020-12-02 08:30:10|4564.79|4564.79|4561.99|4561.99|4564.79|4564.79|4561.7|4561.7|0
1606897820000|2020-12-02 08:30:20|4562.21|4562.21|4563.18|4563.18|4563.18|4563.18|4562.21|4562.21|0
1606897830000|2020-12-02 08:30:30|4564.16|4564.16|4566.1|4566.1|4566.1|4566.1|4564.16|4564.16|0
1606897840000|2020-12-02 08:30:40|4565.86|4565.86|4567.78|4567.78|4567.78|4567.78|4565.86|4565.86|0
1606897860000|2020-12-02 08:31:00|4567.48|4567.48|4566.7|4566.7|4567.48|4567.48|4566.22|4566.22|0
1606897870000|2020-12-02 08:31:10|4566.22|4566.22|4564.91|4564.91|4566.22|4566.22|4564.91|4564.91|0
1606897880000|2020-12-02 08:31:20|4564.32|4564.32|4565.68|4565.68|4565.68|4565.68|4564.32|4564.32|0
1606897890000|2020-12-02 08:31:30|4565.44|4565.44|4564.86|4564.86|4565.73|4565.73|4564.86|4564.86|0
1606897900000|2020-12-02 08:31:40|4565.93|4565.93|4564.83|4564.83|4566.04|4566.04|4564.83|4564.83|0
1606897910000|2020-12-02 08:31:50|4564.25|4564.25|4564.25|4564.25|4564.25|4564.25|4564.25|4564.25|0
1606897920000|2020-12-02 08:32:00|4563.76|4563.76|4563.23|4563.23|4563.76|4563.76|4563.23|4563.23|0
1606897930000|2020-12-02 08:32:10|4562.69|4562.69|4558.67|4558.67|4562.69|4562.69|4558.38|4558.38|0
1606897940000|2020-12-02 08:32:20|4559.26|4559.26|4561.64|4561.64|4561.64|4561.64|4559.26|4559.26|0
1606897950000|2020-12-02 08:32:30|4560.92|4560.92|4561.67|4561.67|4561.96|4561.96|4560.92|4560.92|0
1606897960000|2020-12-02 08:32:40|4561.38|4561.38|4561.03|4561.03|4561.74|4561.74|4561.03|4561.03|0
1606897970000|2020-12-02 08:32:50|4560.5|4560.5|4556.48|4556.48|4560.5|4560.5|4555.97|4555.97|0
1606897980000|2020-12-02 08:33:00|4556.23|4556.23|4553.78|4553.78|4557.09|4557.09|4553.78|4553.78|0
1606897990000|2020-12-02 08:33:10|4553.19|4553.19|4552.17|4552.17|4553.19|4553.19|4552.17|4552.17|0
1606898000000|2020-12-02 08:33:20|4554.09|4554.09|4555.92|4555.92|4556.16|4556.16|4554.09|4554.09|0
1606898010000|2020-12-02 08:33:30|4555.68|4555.68|4556.16|4556.16|4556.16|4556.16|4555.68|4555.68|0
1606898020000|2020-12-02 08:33:40|4556.75|4556.75|4556.75|4556.75|4556.75|4556.75|4556.75|4556.75|0
1606898030000|2020-12-02 08:33:50|4558.13|4558.13|4557.89|4557.89|4558.13|4558.13|4557.89|4557.89|0
1606898040000|2020-12-02 08:34:00|4558.62|4558.62|4560.22|4560.22|4560.22|4560.22|4558.62|4558.62|0
1606898050000|2020-12-02 08:34:10|4561.32|4561.32|4561.61|4561.61|4561.9|4561.9|4561.32|4561.32|0
1606898060000|2020-12-02 08:34:20|4561.39|4561.39|4560.91|4560.91|4561.39|4561.39|4560.67|4560.67|0
1606898070000|2020-12-02 08:34:30|4561.15|4561.15|4562.53|4562.53|4563.43|4563.43|4561.15|4561.15|0
1606898080000|2020-12-02 08:34:40|4563.02|4563.02|4564.97|4564.97|4564.97|4564.97|4563.02|4563.02|0
1606898090000|2020-12-02 08:34:50|4564.68|4564.68|4563.66|4563.66|4564.68|4564.68|4563.66|4563.66|0
1606898100000|2020-12-02 08:35:00|4563.41|4563.41|4561.41|4561.41|4563.41|4563.41|4561.17|4561.17|0
1606898110000|2020-12-02 08:35:10|4560.69|4560.69|4560.64|4560.64|4560.69|4560.69|4559.42|4559.42|0
1606898120000|2020-12-02 08:35:20|4561.85|4561.85|4562.29|4562.29|4562.59|4562.59|4561.85|4561.85|0
1606898130000|2020-12-02 08:35:30|4562.05|4562.05|4563.07|4563.07|4563.07|4563.07|4562.05|4562.05|0
1606898140000|2020-12-02 08:35:40|4563.12|4563.12|4563.07|4563.07|4563.12|4563.12|4562.83|4562.83|0
1606898150000|2020-12-02 08:35:50|4562.83|4562.83|4557.82|4557.82|4563.05|4563.05|4557.82|4557.82|0
1606898160000|2020-12-02 08:36:00|4558.41|4558.41|4556.21|4556.21|4559.71|4559.71|4556.21|4556.21|0
1606898170000|2020-12-02 08:36:10|4555.91|4555.91|4556.15|4556.15|4556.5|4556.5|4555.57|4555.57|0
1606898180000|2020-12-02 08:36:20|4556.44|4556.44|4557.07|4557.07|4557.37|4557.37|4556.44|4556.44|0
1606898190000|2020-12-02 08:36:30|4557.29|4557.29|4557.32|4557.32|4557.32|4557.32|4556.88|4556.88|0
1606898200000|2020-12-02 08:36:40|4557.61|4557.61|4557.83|4557.83|4557.83|4557.83|4557.61|4557.61|0
1606898210000|2020-12-02 08:36:50|4558.07|4558.07|4557.49|4557.49|4558.07|4558.07|4557.49|4557.49|0
1606898220000|2020-12-02 08:37:00|4557.24|4557.24|4558.31|4558.31|4558.61|4558.61|4557.24|4557.24|0
1606898230000|2020-12-02 08:37:10|4558.61|4558.61|4558.61|4558.61|4558.61|4558.61|4558.61|4558.61|0
1606898240000|2020-12-02 08:37:20|4559.09|4559.09|4561.87|4561.87|4561.87|4561.87|4559.09|4559.09|0
1606898250000|2020-12-02 08:37:30|4562.53|4562.53|4562.23|4562.23|4562.53|4562.53|4561.94|4561.94|0
1606898260000|2020-12-02 08:37:40|4561.94|4561.94|4560.31|4560.31|4561.94|4561.94|4560.31|4560.31|0
1606898270000|2020-12-02 08:37:50|4562.23|4562.23|4565.65|4565.65|4565.65|4565.65|4562.23|4562.23|0
1606898280000|2020-12-02 08:38:00|4566.52|4566.52|4567.33|4567.33|4567.33|4567.33|4566.3|4566.3|0
1606898290000|2020-12-02 08:38:10|4568.81|4568.81|4569.51|4569.51|4569.78|4569.78|4568.81|4568.81|0
1606898300000|2020-12-02 08:38:20|4570.46|4570.46|4570.22|4570.22|4570.46|4570.46|4570.22|4570.22|0
1606898310000|2020-12-02 08:38:30|4569.63|4569.63|4570.46|4570.46|4570.46|4570.46|4569.63|4569.63|0
1606898320000|2020-12-02 08:38:40|4571.19|4571.19|4570.7|4570.7|4571.19|4571.19|4570.7|4570.7|0
1606898330000|2020-12-02 08:38:50|4573.09|4573.09|4573.65|4573.65|4574.77|4574.77|4573.09|4573.09|0
1606898340000|2020-12-02 08:39:00|4573.16|4573.16|4572.87|4572.87|4573.45|4573.45|4572.87|4572.87|0
1606898350000|2020-12-02 08:39:10|4573.6|4573.6|4573.6|4573.6|4573.6|4573.6|4573.6|4573.6|0
1606898360000|2020-12-02 08:39:20|4573.89|4573.89|4574.65|4574.65|4574.65|4574.65|4573.89|4573.89|0
1606898370000|2020-12-02 08:39:30|4576.03|4576.03|4576.24|4576.24|4577.21|4577.21|4576.03|4576.03|0
1606898380000|2020-12-02 08:39:40|4575.65|4575.65|4576.14|4576.14|4576.14|4576.14|4575.65|4575.65|0
1606898390000|2020-12-02 08:39:50|4575.65|4575.65|4576.38|4576.38|4576.38|4576.38|4575.65|4575.65|0
1606898400000|2020-12-02 08:40:00|4576.14|4576.14|4576.48|4576.48|4576.48|4576.48|4575.89|4575.89|0
1606898410000|2020-12-02 08:40:10|4577.94|4577.94|4574.09|4574.09|4577.94|4577.94|4574.09|4574.09|0
1606898420000|2020-12-02 08:40:20|4573.63|4573.63|4569.28|4569.28|4573.63|4573.63|4569.28|4569.28|0
1606898440000|2020-12-02 08:40:40|4569.24|4569.24|4572.42|4572.42|4572.42|4572.42|4569.24|4569.24|0
1606898450000|2020-12-02 08:40:50|4572.13|4572.13|4571.69|4571.69|4572.42|4572.42|4571.4|4571.4|0
1606898460000|2020-12-02 08:41:00|4572.2|4572.2|4572.2|4572.2|4572.2|4572.2|4572.2|4572.2|0
1606898470000|2020-12-02 08:41:10|4571.96|4571.96|4570.06|4570.06|4571.96|4571.96|4570.06|4570.06|0
1606898480000|2020-12-02 08:41:20|4570.65|4570.65|4570.65|4570.65|4570.65|4570.65|4570.65|4570.65|0
1606898490000|2020-12-02 08:41:30|4571.23|4571.23|4572.45|4572.45|4572.45|4572.45|4571.23|4571.23|0
1606898500000|2020-12-02 08:41:40|4573.03|4573.03|4573.03|4573.03|4573.03|4573.03|4573.03|4573.03|0
1606898510000|2020-12-02 08:41:50|4573.25|4573.25|4571.23|4571.23|4573.25|4573.25|4571.23|4571.23|0
1606898520000|2020-12-02 08:42:00|4571.45|4571.45|4572.26|4572.26|4572.26|4572.26|4571.45|4571.45|0
1606898530000|2020-12-02 08:42:10|4571.72|4571.72|4572.2|4572.2|4572.2|4572.2|4571.72|4571.72|0
1606898540000|2020-12-02 08:42:20|4571.96|4571.96|4571.13|4571.13|4571.96|4571.96|4570.89|4570.89|0
1606898550000|2020-12-02 08:42:30|4570.65|4570.65|4569.66|4569.66|4570.65|4570.65|4569.55|4569.55|0
1606898560000|2020-12-02 08:42:40|4569.55|4569.55|4568.48|4568.48|4569.55|4569.55|4568.48|4568.48|0
1606898570000|2020-12-02 08:42:50|4568.19|4568.19|4569.55|4569.55|4569.55|4569.55|4568.19|4568.19|0
1606898580000|2020-12-02 08:43:00|4570.14|4570.14|4570.14|4570.14|4570.14|4570.14|4570.14|4570.14|0
1606898590000|2020-12-02 08:43:10|4572.26|4572.26|4572.26|4572.26|4572.26|4572.26|4572.26|4572.26|0
1606898610000|2020-12-02 08:43:30|4572.55|4572.55|4575.27|4575.27|4575.27|4575.27|4572.55|4572.55|0
1606898620000|2020-12-02 08:43:40|4575.76|4575.76|4575.22|4575.22|4576.05|4576.05|4575.22|4575.22|0
1606898630000|2020-12-02 08:43:50|4575.52|4575.52|4575.52|4575.52|4576.69|4576.69|4575.52|4575.52|0
1606898640000|2020-12-02 08:44:00|4575.22|4575.22|4573.76|4573.76|4575.22|4575.22|4573.76|4573.76|0
1606898650000|2020-12-02 08:44:10|4574.06|4574.06|4575.49|4575.49|4575.71|4575.71|4574.06|4574.06|0
1606898660000|2020-12-02 08:44:20|4574.96|4574.96|4576.57|4576.57|4576.57|4576.57|4574.96|4574.96|0
1606898670000|2020-12-02 08:44:30|4576.33|4576.33|4576.33|4576.33|4576.33|4576.33|4576.33|4576.33|0
1606898680000|2020-12-02 08:44:40|4576.62|4576.62|4577.64|4577.64|4577.64|4577.64|4576.62|4576.62|0
1606898690000|2020-12-02 08:44:50|4578.23|4578.23|4579.07|4579.07|4579.59|4579.59|4578.23|4578.23|0
1606898700000|2020-12-02 08:45:00|4578.83|4578.83|4578.83|4578.83|4578.83|4578.83|4578.83|4578.83|0
1606898710000|2020-12-02 08:45:10|4578.1|4578.1|4577.67|4577.67|4578.1|4578.1|4577.15|4577.15|0
1606898720000|2020-12-02 08:45:20|4577.91|4577.91|4577.91|4577.91|4577.91|4577.91|4577.91|4577.91|0
1606898730000|2020-12-02 08:45:30|4578.49|4578.49|4576.06|4576.06|4578.49|4578.49|4576.06|4576.06|0
1606898740000|2020-12-02 08:45:40|4574.99|4574.99|4576.87|4576.87|4576.87|4576.87|4574.99|4574.99|0
1606898750000|2020-12-02 08:45:50|4577.16|4577.16|4581.2|4581.2|4581.42|4581.42|4577.16|4577.16|0
1606898770000|2020-12-02 08:46:10|4580.91|4580.91|4579.69|4579.69|4580.91|4580.91|4579.4|4579.4|0
1606898780000|2020-12-02 08:46:20|4577.19|4577.19|4579.21|4579.21|4579.21|4579.21|4577.19|4577.19|0
1606898790000|2020-12-02 08:46:30|4578.97|4578.97|4578.7|4578.7|4578.97|4578.97|4578.02|4578.02|0
1606898800000|2020-12-02 08:46:40|4579.29|4579.29|4578.75|4578.75|4579.29|4579.29|4578.75|4578.75|0
1606898810000|2020-12-02 08:46:50|4579.48|4579.48|4581.42|4581.42|4581.42|4581.42|4579.48|4579.48|0
1606898820000|2020-12-02 08:47:00|4581.18|4581.18|4580.72|4580.72|4581.5|4581.5|4580.72|4580.72|0
1606898830000|2020-12-02 08:47:10|4580.48|4580.48|4579.41|4579.41|4580.77|4580.77|4578.82|4578.82|0
1606898840000|2020-12-02 08:47:20|4579.63|4579.63|4579.92|4579.92|4580.16|4580.16|4579.63|4579.63|0
1606898850000|2020-12-02 08:47:30|4579.63|4579.63|4578.37|4578.37|4579.63|4579.63|4578.37|4578.37|0
1606898860000|2020-12-02 08:47:40|4578.61|4578.61|4578.07|4578.07|4578.61|4578.61|4578.07|4578.07|0
1606898870000|2020-12-02 08:47:50|4576.54|4576.54|4578.34|4578.34|4578.34|4578.34|4575.76|4575.76|0
1606898880000|2020-12-02 08:48:00|4578.63|4578.63|4579.95|4579.95|4580.24|4580.24|4578.63|4578.63|0
1606898890000|2020-12-02 08:48:10|4580.43|4580.43|4584.74|4584.74|4584.74|4584.74|4580.43|4580.43|0
1606898900000|2020-12-02 08:48:20|4585.33|4585.33|4589.19|4589.19|4589.97|4589.97|4585.33|4585.33|0
1606898910000|2020-12-02 08:48:30|4588.54|4588.54|4587.3|4587.3|4588.54|4588.54|4586.95|4586.95|0
1606898920000|2020-12-02 08:48:40|4587.54|4587.54|4587.32|4587.32|4587.76|4587.76|4586.74|4586.74|0
1606898930000|2020-12-02 08:48:50|4586.84|4586.84|4587.42|4587.42|4587.42|4587.42|4586.84|4586.84|0
1606898940000|2020-12-02 08:49:00|4587.96|4587.96|4588.37|4588.37|4589.25|4589.25|4587.96|4587.96|0
1606898950000|2020-12-02 08:49:10|4588.66|4588.66|4588.66|4588.66|4588.66|4588.66|4588.37|4588.37|0
1606898960000|2020-12-02 08:49:20|4589.25|4589.25|4586.98|4586.98|4589.25|4589.25|4586.98|4586.98|0
1606898970000|2020-12-02 08:49:30|4586.4|4586.4|4585.01|4585.01|4586.4|4586.4|4585.01|4585.01|0
1606898980000|2020-12-02 08:49:40|4584.72|4584.72|4586.22|4586.22|4586.52|4586.52|4584.72|4584.72|0
1606898990000|2020-12-02 08:49:50|4585.93|4585.93|4584.91|4584.91|4585.93|4585.93|4584.91|4584.91|0
1606899000000|2020-12-02 08:50:00|4584.62|4584.62|4581.11|4581.11|4584.62|4584.62|4581.11|4581.11|0
1606899010000|2020-12-02 08:50:10|4582.06|4582.06|4582.79|4582.79|4582.79|4582.79|4582.06|4582.06|0
1606899020000|2020-12-02 08:50:20|4582.01|4582.01|4579.72|4579.72|4582.3|4582.3|4579.72|4579.72|0
1606899030000|2020-12-02 08:50:30|4579.24|4579.24|4576.22|4576.22|4579.24|4579.24|4575.63|4575.63|0
1606899040000|2020-12-02 08:50:40|4575.63|4575.63|4573.39|4573.39|4576.36|4576.36|4573.39|4573.39|0
1606899050000|2020-12-02 08:50:50|4573.69|4573.69|4574.8|4574.8|4574.8|4574.8|4573.69|4573.69|0
1606899060000|2020-12-02 08:51:00|4573.88|4573.88|4575.19|4575.19|4575.19|4575.19|4573.88|4573.88|0
1606899070000|2020-12-02 08:51:10|4574.9|4574.9|4574.9|4574.9|4575.19|4575.19|4574.9|4574.9|0
1606899080000|2020-12-02 08:51:20|4575.78|4575.78|4576.44|4576.44|4576.44|4576.44|4575.49|4575.49|0
1606899090000|2020-12-02 08:51:30|4577.41|4577.41|4575.69|4575.69|4577.41|4577.41|4575.69|4575.69|0
1606899100000|2020-12-02 08:51:40|4575.11|4575.11|4575.11|4575.11|4575.11|4575.11|4575.11|4575.11|0
1606899110000|2020-12-02 08:51:50|4574.34|4574.34|4574.73|4574.73|4575.8|4575.8|4574.34|4574.34|0
1606899120000|2020-12-02 08:52:00|4574.25|4574.25|4575.98|4575.98|4575.98|4575.98|4573.66|4573.66|0
1606899130000|2020-12-02 08:52:10|4575.39|4575.39|4576.17|4576.17|4576.17|4576.17|4575.39|4575.39|0
1606899140000|2020-12-02 08:52:20|4575.29|4575.29|4575.29|4575.29|4575.29|4575.29|4574.7|4574.7|0
1606899150000|2020-12-02 08:52:30|4575.25|4575.25|4573.65|4573.65|4575.25|4575.25|4573.65|4573.65|0
1606899160000|2020-12-02 08:52:40|4573.21|4573.21|4574.38|4574.38|4574.38|4574.38|4573.21|4573.21|0
1606899170000|2020-12-02 08:52:50|4574.31|4574.31|4573.4|4573.4|4574.31|4574.31|4573.4|4573.4|0
1606899180000|2020-12-02 08:53:00|4572.7|4572.7|4572.94|4572.94|4572.94|4572.94|4572.7|4572.7|0
1606899190000|2020-12-02 08:53:10|4572.72|4572.72|4567.8|4567.8|4572.72|4572.72|4567.8|4567.8|0
1606899200000|2020-12-02 08:53:20|4568.05|4568.05|4566.9|4566.9|4568.07|4568.07|4566.9|4566.9|0
1606899210000|2020-12-02 08:53:30|4567.49|4567.49|4567.15|4567.15|4567.73|4567.73|4567.15|4567.15|0
1606899220000|2020-12-02 08:53:40|4566.85|4566.85|4566.56|4566.56|4567.15|4567.15|4566.56|4566.56|0
1606899230000|2020-12-02 08:53:50|4566.27|4566.27|4567.61|4567.61|4567.61|4567.61|4565.73|4565.73|0
1606899240000|2020-12-02 08:54:00|4567.9|4567.9|4567.8|4567.8|4567.9|4567.9|4567.36|4567.36|0
1606899250000|2020-12-02 08:54:10|4568.02|4568.02|4564.18|4564.18|4568.02|4568.02|4562.3|4562.3|0
1606899260000|2020-12-02 08:54:20|4564.13|4564.13|4571.63|4571.63|4571.63|4571.63|4564.13|4564.13|0
1606899270000|2020-12-02 08:54:30|4572.11|4572.11|4572.11|4572.11|4572.11|4572.11|4572.11|4572.11|0
1606899290000|2020-12-02 08:54:50|4571.82|4571.82|4572.55|4572.55|4572.55|4572.55|4571.82|4571.82|0
1606899300000|2020-12-02 08:55:00|4572.26|4572.26|4573.13|4573.13|4573.13|4573.13|4572.26|4572.26|0
1606899310000|2020-12-02 08:55:10|4574.5|4574.5|4575.73|4575.73|4575.73|4575.73|4574.5|4574.5|0
1606899320000|2020-12-02 08:55:20|4575.15|4575.15|4573.91|4573.91|4575.44|4575.44|4573.91|4573.91|0
1606899330000|2020-12-02 08:55:30|4573.8|4573.8|4573.8|4573.8|4573.8|4573.8|4573.8|4573.8|0
1606899340000|2020-12-02 08:55:40|4574.09|4574.09|4574.91|4574.91|4574.91|4574.91|4574.09|4574.09|0
1606899350000|2020-12-02 08:55:50|4575.79|4575.79|4575.79|4575.79|4575.79|4575.79|4575.79|4575.79|0
1606899360000|2020-12-02 08:56:00|4576.03|4576.03|4575.73|4575.73|4576.03|4576.03|4575.73|4575.73|0
1606899370000|2020-12-02 08:56:10|4574.59|4574.59|4572.96|4572.96|4574.59|4574.59|4572.72|4572.72|0
1606899380000|2020-12-02 08:56:20|4572.48|4572.48|4570.14|4570.14|4572.48|4572.48|4570.14|4570.14|0
1606899390000|2020-12-02 08:56:30|4569.26|4569.26|4572.04|4572.04|4572.04|4572.04|4569.26|4569.26|0
1606899400000|2020-12-02 08:56:40|4573.01|4573.01|4573.81|4573.81|4573.81|4573.81|4573.01|4573.01|0
1606899420000|2020-12-02 08:57:00|4573.33|4573.33|4571.06|4571.06|4573.33|4573.33|4571.06|4571.06|0
1606899430000|2020-12-02 08:57:10|4570.77|4570.77|4570.58|4570.58|4571.06|4571.06|4570.58|4570.58|0
1606899440000|2020-12-02 08:57:20|4570.53|4570.53|4570.89|4570.89|4571.18|4571.18|4569.87|4569.87|0
1606899450000|2020-12-02 08:57:30|4571.48|4571.48|4570.89|4570.89|4571.48|4571.48|4570.89|4570.89|0
1606899460000|2020-12-02 08:57:40|4570.94|4570.94|4570.65|4570.65|4570.94|4570.94|4570.65|4570.65|0
1606899470000|2020-12-02 08:57:50|4570.36|4570.36|4570.36|4570.36|4570.36|4570.36|4570.36|4570.36|0
1606899490000|2020-12-02 08:58:10|4572.33|4572.33|4572.62|4572.62|4572.92|4572.92|4572.33|4572.33|0
1606899500000|2020-12-02 08:58:20|4572.33|4572.33|4572.62|4572.62|4572.62|4572.62|4572.33|4572.33|0
1606899510000|2020-12-02 08:58:30|4572.33|4572.33|4573.94|4573.94|4573.94|4573.94|4572.33|4572.33|0
1606899520000|2020-12-02 08:58:40|4573.64|4573.64|4573.35|4573.35|4573.64|4573.64|4573.35|4573.35|0
1606899540000|2020-12-02 08:59:00|4573.94|4573.94|4572.35|4572.35|4574.96|4574.96|4572.35|4572.35|0
1606899550000|2020-12-02 08:59:10|4572.93|4572.93|4572.69|4572.69|4572.93|4572.93|4572.69|4572.69|0
1606899560000|2020-12-02 08:59:20|4572.4|4572.4|4573.83|4573.83|4573.83|4573.83|4572.4|4572.4|0
1606899570000|2020-12-02 08:59:30|4574.42|4574.42|4574.13|4574.13|4574.42|4574.42|4574.13|4574.13|0
1606899580000|2020-12-02 08:59:40|4573.83|4573.83|4571.4|4571.4|4574.13|4574.13|4571.4|4571.4|0
1606899590000|2020-12-02 08:59:50|4571.11|4571.11|4571.11|4571.11|4571.69|4571.69|4571.11|4571.11|0
1606899600000|2020-12-02 09:00:00|4571.59|4571.59|4570.76|4570.76|4571.59|4571.59|4570.18|4570.18|0
1606899610000|2020-12-02 09:00:10|4570.47|4570.47|4568.09|4568.09|4570.47|4570.47|4568.09|4568.09|0
1606899620000|2020-12-02 09:00:20|4567.79|4567.79|4567.01|4567.01|4567.79|4567.79|4567.01|4567.01|0
1606899630000|2020-12-02 09:00:30|4567.06|4567.06|4567.65|4567.65|4567.65|4567.65|4567.06|4567.06|0
1606899640000|2020-12-02 09:00:40|4566.58|4566.58|4564.39|4564.39|4566.58|4566.58|4564.39|4564.39|0
1606899650000|2020-12-02 09:00:50|4561.84|4561.84|4561.31|4561.31|4561.84|4561.84|4561.31|4561.31|0
1606899660000|2020-12-02 09:01:00|4561.09|4561.09|4555.74|4555.74|4561.09|4561.09|4555.74|4555.74|0
1606899670000|2020-12-02 09:01:10|4555.44|4555.44|4553.74|4553.74|4555.91|4555.91|4553.74|4553.74|0
1606899690000|2020-12-02 09:01:30|4553.25|4553.25|4553.25|4553.25|4553.25|4553.25|4553.25|4553.25|0
1606899700000|2020-12-02 09:01:40|4552.81|4552.81|4550.94|4550.94|4552.81|4552.81|4550.94|4550.94|0
1606899710000|2020-12-02 09:01:50|4551.67|4551.67|4552.45|4552.45|4552.55|4552.55|4551.67|4551.67|0
1606899720000|2020-12-02 09:02:00|4553.1|4553.1|4553.35|4553.35|4555.1|4555.1|4553.1|4553.1|0
1606899730000|2020-12-02 09:02:10|4552.62|4552.62|4550.72|4550.72|4552.62|4552.62|4550.53|4550.53|0
1606899740000|2020-12-02 09:02:20|4551.01|4551.01|4548.82|4548.82|4551.01|4551.01|4548.82|4548.82|0
1606899750000|2020-12-02 09:02:30|4549.11|4549.11|4548.33|4548.33|4549.11|4549.11|4548.33|4548.33|0
1606899760000|2020-12-02 09:02:40|4548.27|4548.27|4547.26|4547.26|4548.27|4548.27|4546.97|4546.97|0
1606899770000|2020-12-02 09:02:50|4545.43|4545.43|4544.22|4544.22|4545.73|4545.73|4544.22|4544.22|0
1606899780000|2020-12-02 09:03:00|4543.92|4543.92|4544.56|4544.56|4544.56|4544.56|4543.2|4543.2|0
1606899790000|2020-12-02 09:03:10|4544.27|4544.27|4544.27|4544.27|4544.27|4544.27|4544.27|4544.27|0
1606899800000|2020-12-02 09:03:20|4543.2|4543.2|4543.78|4543.78|4543.78|4543.78|4542.9|4542.9|0
1606899810000|2020-12-02 09:03:30|4543.56|4543.56|4547.89|4547.89|4547.89|4547.89|4543.56|4543.56|0
1606899820000|2020-12-02 09:03:40|4548.36|4548.36|4546.34|4546.34|4548.89|4548.89|4546.34|4546.34|0
1606899830000|2020-12-02 09:03:50|4545.85|4545.85|4545.87|4545.87|4546.39|4546.39|4545.85|4545.85|0
1606899840000|2020-12-02 09:04:00|4545.58|4545.58|4543.6|4543.6|4545.58|4545.58|4543.6|4543.6|0
1606899850000|2020-12-02 09:04:10|4543.38|4543.38|4542.88|4542.88|4543.38|4543.38|4540.95|4540.95|0
1606899860000|2020-12-02 09:04:20|4544.55|4544.55|4541.36|4541.36|4544.55|4544.55|4541.36|4541.36|0
1606899870000|2020-12-02 09:04:30|4543.62|4543.62|4543.94|4543.94|4544.42|4544.42|4543.62|4543.62|0
1606899880000|2020-12-02 09:04:40|4543.46|4543.46|4544.07|4544.07|4544.14|4544.14|4542.87|4542.87|0
1606899890000|2020-12-02 09:04:50|4544.36|4544.36|4544.41|4544.41|4544.41|4544.41|4544.36|4544.36|0
1606899900000|2020-12-02 09:05:00|4544.12|4544.12|4543.68|4543.68|4544.56|4544.56|4543.68|4543.68|0
1606899910000|2020-12-02 09:05:10|4543.44|4543.44|4543.14|4543.14|4543.44|4543.44|4542.85|4542.85|0
1606899920000|2020-12-02 09:05:20|4542.9|4542.9|4541.34|4541.34|4542.9|4542.9|4541.34|4541.34|0
1606899930000|2020-12-02 09:05:30|4541.64|4541.64|4542.95|4542.95|4544.12|4544.12|4541.64|4541.64|0
1606899940000|2020-12-02 09:05:40|4541.88|4541.88|4538.21|4538.21|4542.1|4542.1|4538.21|4538.21|0
1606899950000|2020-12-02 09:05:50|4536.21|4536.21|4535.44|4535.44|4536.21|4536.21|4534.92|4534.92|0
1606899960000|2020-12-02 09:06:00|4535.42|4535.42|4533.45|4533.45|4535.42|4535.42|4533.15|4533.15|0
1606899970000|2020-12-02 09:06:10|4533.69|4533.69|4534.03|4534.03|4534.27|4534.27|4533.69|4533.69|0
1606899980000|2020-12-02 09:06:20|4534.52|4534.52|4536.88|4536.88|4536.88|4536.88|4534.52|4534.52|0
1606899990000|2020-12-02 09:06:30|4536.59|4536.59|4536.1|4536.1|4536.59|4536.59|4536.1|4536.1|0
1606900000000|2020-12-02 09:06:40|4535.81|4535.81|4536.1|4536.1|4536.1|4536.1|4535.81|4535.81|0
1606900010000|2020-12-02 09:06:50|4536.07|4536.07|4534.06|4534.06|4536.51|4536.51|4534.06|4534.06|0
1606900020000|2020-12-02 09:07:00|4533.34|4533.34|4534.7|4534.7|4534.7|4534.7|4533.34|4533.34|0
1606900030000|2020-12-02 09:07:10|4534.46|4534.46|4533.87|4533.87|4534.46|4534.46|4533.87|4533.87|0
1606900040000|2020-12-02 09:07:20|4533.63|4533.63|4535.24|4535.24|4535.24|4535.24|4533.63|4533.63|0
1606900050000|2020-12-02 09:07:30|4534.65|4534.65|4533.87|4533.87|4534.65|4534.65|4533.87|4533.87|0
1606900060000|2020-12-02 09:07:40|4533.63|4533.63|4534.16|4534.16|4534.16|4534.16|4533.63|4533.63|0
1606900070000|2020-12-02 09:07:50|4534.41|4534.41|4535.94|4535.94|4535.94|4535.94|4533.82|4533.82|0
1606900080000|2020-12-02 09:08:00|4536.23|4536.23|4535.94|4535.94|4536.23|4536.23|4535.94|4535.94|0
1606900090000|2020-12-02 09:08:10|4536.23|4536.23|4534.14|4534.14|4536.23|4536.23|4534.14|4534.14|0
1606900100000|2020-12-02 09:08:20|4532.68|4532.68|4532.09|4532.09|4532.72|4532.72|4531.5|4531.5|0
1606900110000|2020-12-02 09:08:30|4531.8|4531.8|4535.06|4535.06|4535.06|4535.06|4531.8|4531.8|0
1606900120000|2020-12-02 09:08:40|4535.01|4535.01|4535.01|4535.01|4535.01|4535.01|4535.01|4535.01|0
1606900130000|2020-12-02 09:08:50|4534.53|4534.53|4535.79|4535.79|4535.79|4535.79|4534.53|4534.53|0
1606900140000|2020-12-02 09:09:00|4536.23|4536.23|4536.69|4536.69|4536.74|4536.74|4536.23|4536.23|0
1606900150000|2020-12-02 09:09:10|4536.91|4536.91|4536.25|4536.25|4536.91|4536.91|4536.25|4536.25|0
1606900160000|2020-12-02 09:09:20|4535.96|4535.96|4534.69|4534.69|4535.96|4535.96|4534.69|4534.69|0
1606900170000|2020-12-02 09:09:30|4534.21|4534.21|4534.21|4534.21|4534.21|4534.21|4534.21|4534.21|0
1606900180000|2020-12-02 09:09:40|4534.45|4534.45|4534.16|4534.16|4534.45|4534.45|4534.16|4534.16|0
1606900190000|2020-12-02 09:09:50|4534.4|4534.4|4533.33|4533.33|4534.4|4534.4|4533.33|4533.33|0
1606900200000|2020-12-02 09:10:00|4533.04|4533.04|4533.84|4533.84|4533.84|4533.84|4533.04|4533.04|0
1606900210000|2020-12-02 09:10:10|4534.06|4534.06|4534.06|4534.06|4534.64|4534.64|4534.06|4534.06|0
1606900220000|2020-12-02 09:10:20|4534.57|4534.57|4534.57|4534.57|4534.57|4534.57|4534.57|4534.57|0
1606900230000|2020-12-02 09:10:30|4536.03|4536.03|4535.49|4535.49|4536.32|4536.32|4535.49|4535.49|0
1606900240000|2020-12-02 09:10:40|4535.01|4535.01|4536.08|4536.08|4536.08|4536.08|4535.01|4535.01|0
1606900250000|2020-12-02 09:10:50|4535.79|4535.79|4535.84|4535.84|4535.84|4535.84|4535.3|4535.3|0
1606900260000|2020-12-02 09:11:00|4534.69|4534.69|4534.69|4534.69|4534.69|4534.69|4534.69|4534.69|0
1606900280000|2020-12-02 09:11:20|4534.99|4534.99|4534.4|4534.4|4534.99|4534.99|4534.4|4534.4|0
1606900290000|2020-12-02 09:11:30|4534.64|4534.64|4538.75|4538.75|4540.54|4540.54|4534.64|4534.64|0
1606900300000|2020-12-02 09:11:40|4538.51|4538.51|4536.28|4536.28|4538.51|4538.51|4536.28|4536.28|0
1606900310000|2020-12-02 09:11:50|4535.79|4535.79|4535.79|4535.79|4535.79|4535.79|4535.79|4535.79|0
1606900320000|2020-12-02 09:12:00|4537.08|4537.08|4537.37|4537.37|4537.67|4537.67|4537.08|4537.08|0
1606900330000|2020-12-02 09:12:10|4537.62|4537.62|4538.88|4538.88|4538.88|4538.88|4537.62|4537.62|0
1606900340000|2020-12-02 09:12:20|4539.98|4539.98|4540.56|4540.56|4540.56|4540.56|4539.73|4539.73|0
1606900360000|2020-12-02 09:12:40|4540.32|4540.32|4540.32|4540.32|4540.32|4540.32|4540.32|4540.32|0
1606900370000|2020-12-02 09:12:50|4540.03|4540.03|4540.03|4540.03|4540.03|4540.03|4540.03|4540.03|0
1606900380000|2020-12-02 09:13:00|4538.49|4538.49|4534.16|4534.16|4538.49|4538.49|4533.63|4533.63|0
1606900390000|2020-12-02 09:13:10|4534.55|4534.55|4534.55|4534.55|4534.55|4534.55|4534.55|4534.55|0
1606900400000|2020-12-02 09:13:20|4535.5|4535.5|4536.62|4536.62|4536.62|4536.62|4535.5|4535.5|0
1606900410000|2020-12-02 09:13:30|4536.38|4536.38|4536.38|4536.38|4536.38|4536.38|4536.38|4536.38|0
1606900420000|2020-12-02 09:13:40|4536.6|4536.6|4536.6|4536.6|4536.6|4536.6|4536.6|4536.6|0
1606900430000|2020-12-02 09:13:50|4536.84|4536.84|4536.84|4536.84|4536.84|4536.84|4536.84|4536.84|0
1606900440000|2020-12-02 09:14:00|4536.59|4536.59|4536|4536|4536.59|4536.59|4536|4536|0
1606900450000|2020-12-02 09:14:10|4536.44|4536.44|4537.95|4537.95|4538.19|4538.19|4536.44|4536.44|0
1606900460000|2020-12-02 09:14:20|4537.66|4537.66|4538.68|4538.68|4538.68|4538.68|4537.66|4537.66|0
1606900470000|2020-12-02 09:14:30|4538.92|4538.92|4537.39|4537.39|4538.92|4538.92|4537.39|4537.39|0
1606900480000|2020-12-02 09:14:40|4537.68|4537.68|4537.44|4537.44|4537.68|4537.68|4537.44|4537.44|0
1606900490000|2020-12-02 09:14:50|4536.85|4536.85|4536.56|4536.56|4536.85|4536.85|4536.56|4536.56|0
1606900500000|2020-12-02 09:15:00|4536.85|4536.85|4538.95|4538.95|4538.95|4538.95|4536.85|4536.85|0
1606900510000|2020-12-02 09:15:10|4539.24|4539.24|4539.46|4539.46|4539.46|4539.46|4539|4539|0
1606900520000|2020-12-02 09:15:20|4539.95|4539.95|4539.48|4539.48|4541.04|4541.04|4539.48|4539.48|0
1606900530000|2020-12-02 09:15:30|4538.34|4538.34|4535.93|4535.93|4538.34|4538.34|4535.93|4535.93|0
1606900540000|2020-12-02 09:15:40|4535.79|4535.79|4535.79|4535.79|4535.79|4535.79|4535.79|4535.79|0
1606900550000|2020-12-02 09:15:50|4536.03|4536.03|4537.49|4537.49|4537.49|4537.49|4536.03|4536.03|0
1606900560000|2020-12-02 09:16:00|4537.24|4537.24|4537.59|4537.59|4537.59|4537.59|4537|4537|0
1606900570000|2020-12-02 09:16:10|4538.12|4538.12|4538.12|4538.12|4538.12|4538.12|4538.12|4538.12|0
1606900580000|2020-12-02 09:16:20|4537.83|4537.83|4537.83|4537.83|4537.83|4537.83|4537.83|4537.83|0
1606900590000|2020-12-02 09:16:30|4537.1|4537.1|4537.1|4537.1|4537.1|4537.1|4537.1|4537.1|0
1606900600000|2020-12-02 09:16:40|4536.81|4536.81|4535.45|4535.45|4536.81|4536.81|4535.45|4535.45|0
1606900610000|2020-12-02 09:16:50|4535.15|4535.15|4534.86|4534.86|4535.45|4535.45|4534.57|4534.57|0
1606900630000|2020-12-02 09:17:10|4534.62|4534.62|4534.62|4534.62|4534.62|4534.62|4534.62|4534.62|0
1606900640000|2020-12-02 09:17:20|4536.08|4536.08|4536.86|4536.86|4536.86|4536.86|4536.08|4536.08|0
1606900650000|2020-12-02 09:17:30|4537.15|4537.15|4536.66|4536.66|4537.15|4537.15|4536.37|4536.37|0
1606900660000|2020-12-02 09:17:40|4536.91|4536.91|4534.47|4534.47|4536.91|4536.91|4534.47|4534.47|0
1606900670000|2020-12-02 09:17:50|4534.77|4534.77|4534.77|4534.77|4534.77|4534.77|4534.77|4534.77|0
1606900690000|2020-12-02 09:18:10|4535.01|4535.01|4535.57|4535.57|4535.57|4535.57|4535.01|4535.01|0
1606900700000|2020-12-02 09:18:20|4536.15|4536.15|4536.81|4536.81|4536.81|4536.81|4536.15|4536.15|0
1606900720000|2020-12-02 09:18:40|4537.1|4537.1|4537.44|4537.44|4538.31|4538.31|4536.78|4536.78|0
1606900730000|2020-12-02 09:18:50|4537.42|4537.42|4540.23|4540.23|4540.74|4540.74|4537.42|4537.42|0
1606900740000|2020-12-02 09:19:00|4539.5|4539.5|4540.09|4540.09|4540.09|4540.09|4539.5|4539.5|0
1606900750000|2020-12-02 09:19:10|4539.79|4539.79|4539.79|4539.79|4539.79|4539.79|4539.79|4539.79|0
1606900760000|2020-12-02 09:19:20|4540.04|4540.04|4539.5|4539.5|4540.04|4540.04|4539.5|4539.5|0
1606900770000|2020-12-02 09:19:30|4540.57|4540.57|4540.33|4540.33|4540.57|4540.57|4540.33|4540.33|0
1606900780000|2020-12-02 09:19:40|4540.04|4540.04|4539.74|4539.74|4540.04|4540.04|4539.74|4539.74|0
1606900790000|2020-12-02 09:19:50|4539.99|4539.99|4540.13|4540.13|4540.72|4540.72|4539.55|4539.55|0
1606900800000|2020-12-02 09:20:00|4540.72|4540.72|4540.79|4540.79|4541.86|4541.86|4540.72|4540.72|0
1606900810000|2020-12-02 09:20:10|4540.55|4540.55|4541.03|4541.03|4541.03|4541.03|4540.55|4540.55|0
1606900820000|2020-12-02 09:20:20|4541.28|4541.28|4542.47|4542.47|4542.47|4542.47|4541.28|4541.28|0
1606900830000|2020-12-02 09:20:30|4542.71|4542.71|4543.25|4543.25|4543.25|4543.25|4542.71|4542.71|0
1606900840000|2020-12-02 09:20:40|4543.78|4543.78|4543.54|4543.54|4544.02|4544.02|4543.54|4543.54|0
1606900850000|2020-12-02 09:20:50|4543.25|4543.25|4538.38|4538.38|4543.25|4543.25|4538.38|4538.38|0
1606900860000|2020-12-02 09:21:00|4537.36|4537.36|4537.06|4537.06|4537.65|4537.65|4537.06|4537.06|0
1606900870000|2020-12-02 09:21:10|4537.31|4537.31|4537.31|4537.31|4537.31|4537.31|4537.31|4537.31|0
1606900880000|2020-12-02 09:21:20|4538.08|4538.08|4538.08|4538.08|4538.08|4538.08|4538.08|4538.08|0
1606900890000|2020-12-02 09:21:30|4538.38|4538.38|4538.67|4538.67|4538.67|4538.67|4538.38|4538.38|0
1606900900000|2020-12-02 09:21:40|4538.91|4538.91|4538.91|4538.91|4538.91|4538.91|4538.91|4538.91|0
1606900910000|2020-12-02 09:21:50|4540.81|4540.81|4540.57|4540.57|4540.81|4540.81|4540.57|4540.57|0
1606900920000|2020-12-02 09:22:00|4540.27|4540.27|4538.79|4538.79|4540.27|4540.27|4538.79|4538.79|0
1606900930000|2020-12-02 09:22:10|4538.49|4538.49|4539.59|4539.59|4539.59|4539.59|4538.01|4538.01|0
1606900940000|2020-12-02 09:22:20|4538.76|4538.76|4539.01|4539.01|4539.01|4539.01|4538.76|4538.76|0
1606900960000|2020-12-02 09:22:40|4539.25|4539.25|4539.54|4539.54|4539.54|4539.54|4539.25|4539.25|0
1606900970000|2020-12-02 09:22:50|4539.78|4539.78|4542.22|4542.22|4542.22|4542.22|4539.78|4539.78|0
1606900980000|2020-12-02 09:23:00|4541.97|4541.97|4542.22|4542.22|4542.22|4542.22|4541.97|4541.97|0
1606900990000|2020-12-02 09:23:10|4542.8|4542.8|4542.75|4542.75|4543.63|4543.63|4542.75|4542.75|0
1606901000000|2020-12-02 09:23:20|4542.51|4542.51|4543.6|4543.6|4543.6|4543.6|4542.51|4542.51|0
1606901010000|2020-12-02 09:23:30|4543.36|4543.36|4542.05|4542.05|4543.36|4543.36|4542.05|4542.05|0
1606901020000|2020-12-02 09:23:40|4542.53|4542.53|4542.53|4542.53|4542.53|4542.53|4542.53|4542.53|0
1606901030000|2020-12-02 09:23:50|4541.44|4541.44|4542.02|4542.02|4542.02|4542.02|4541.44|4541.44|0
1606901040000|2020-12-02 09:24:00|4540.95|4540.95|4540.95|4540.95|4540.95|4540.95|4540.95|4540.95|0
1606901050000|2020-12-02 09:24:10|4539.93|4539.93|4537.67|4537.67|4539.93|4539.93|4537.67|4537.67|0
1606901060000|2020-12-02 09:24:20|4537.42|4537.42|4536.89|4536.89|4537.42|4537.42|4536.89|4536.89|0
1606901070000|2020-12-02 09:24:30|4536.69|4536.69|4536.91|4536.91|4536.91|4536.91|4536.69|4536.69|0
1606901080000|2020-12-02 09:24:40|4537.15|4537.15|4536.4|4536.4|4537.15|4537.15|4536.4|4536.4|0
1606901090000|2020-12-02 09:24:50|4536.11|4536.11|4536.33|4536.33|4536.33|4536.33|4536.11|4536.11|0
1606901100000|2020-12-02 09:25:00|4536.62|4536.62|4537.76|4537.76|4537.76|4537.76|4536.62|4536.62|0
1606901110000|2020-12-02 09:25:10|4537.47|4537.47|4537.18|4537.18|4537.47|4537.47|4536.88|4536.88|0
1606901120000|2020-12-02 09:25:20|4537.42|4537.42|4537.42|4537.42|4537.42|4537.42|4537.42|4537.42|0
1606901130000|2020-12-02 09:25:30|4537.71|4537.71|4539.15|4539.15|4539.15|4539.15|4537.71|4537.71|0
1606901140000|2020-12-02 09:25:40|4539.44|4539.44|4539.68|4539.68|4539.68|4539.68|4539.15|4539.15|0
1606901150000|2020-12-02 09:25:50|4539.39|4539.39|4539.15|4539.15|4539.39|4539.39|4539.15|4539.15|0
1606901160000|2020-12-02 09:26:00|4538.93|4538.93|4538.63|4538.63|4538.93|4538.93|4538.63|4538.63|0
1606901170000|2020-12-02 09:26:10|4538.05|4538.05|4537.81|4537.81|4538.05|4538.05|4537.81|4537.81|0
1606901180000|2020-12-02 09:26:20|4537.51|4537.51|4537.75|4537.75|4537.75|4537.75|4537.27|4537.27|0
1606901190000|2020-12-02 09:26:30|4537.03|4537.03|4537.67|4537.67|4537.67|4537.67|4536.95|4536.95|0
1606901200000|2020-12-02 09:26:40|4537.38|4537.38|4537.19|4537.19|4537.38|4537.38|4536.6|4536.6|0
1606901210000|2020-12-02 09:26:50|4536.9|4536.9|4538.07|4538.07|4538.07|4538.07|4536.9|4536.9|0
1606901220000|2020-12-02 09:27:00|4538.55|4538.55|4538.55|4538.55|4538.55|4538.55|4538.55|4538.55|0
1606901230000|2020-12-02 09:27:10|4538.26|4538.26|4537.97|4537.97|4538.26|4538.26|4537.97|4537.97|0
1606901240000|2020-12-02 09:27:20|4538.26|4538.26|4538.26|4538.26|4538.26|4538.26|4538.26|4538.26|0
1606901250000|2020-12-02 09:27:30|4537.78|4537.78|4538.21|4538.21|4538.5|4538.5|4537.78|4537.78|0
1606901260000|2020-12-02 09:27:40|4537.43|4537.43|4539.04|4539.04|4539.04|4539.04|4537.43|4537.43|0
1606901280000|2020-12-02 09:28:00|4538.8|4538.8|4539.45|4539.45|4539.45|4539.45|4538.8|4538.8|0
1606901290000|2020-12-02 09:28:10|4539.75|4539.75|4540.45|4540.45|4540.74|4540.74|4539.75|4539.75|0
1606901300000|2020-12-02 09:28:20|4540.16|4540.16|4538.21|4538.21|4540.16|4540.16|4538.21|4538.21|0
1606901310000|2020-12-02 09:28:30|4537.63|4537.63|4537.63|4537.63|4537.63|4537.63|4537.33|4537.33|0
1606901330000|2020-12-02 09:28:50|4537.39|4537.39|4537.14|4537.14|4537.44|4537.44|4536.26|4536.26|0
1606901340000|2020-12-02 09:29:00|4536.85|4536.85|4536.64|4536.64|4537.19|4537.19|4536.61|4536.61|0
1606901360000|2020-12-02 09:29:20|4535.84|4535.84|4536.62|4536.62|4536.62|4536.62|4535.84|4535.84|0
1606901370000|2020-12-02 09:29:30|4536.37|4536.37|4534.58|4534.58|4536.37|4536.37|4534.58|4534.58|0
1606901380000|2020-12-02 09:29:40|4534.33|4534.33|4532.21|4532.21|4534.33|4534.33|4531.44|4531.44|0
1606901390000|2020-12-02 09:29:50|4531.97|4531.97|4531.78|4531.78|4531.97|4531.97|4530.9|4530.9|0
1606901400000|2020-12-02 09:30:00|4531.75|4531.75|4531.75|4531.75|4531.75|4531.75|4531.75|4531.75|0
1606901410000|2020-12-02 09:30:10|4532.48|4532.48|4535.69|4535.69|4535.98|4535.98|4532.48|4532.48|0
1606901420000|2020-12-02 09:30:20|4535.45|4535.45|4535.74|4535.74|4535.74|4535.74|4534.86|4534.86|0
1606901430000|2020-12-02 09:30:30|4535.98|4535.98|4537.05|4537.05|4537.05|4537.05|4535.98|4535.98|0
1606901440000|2020-12-02 09:30:40|4538.37|4538.37|4538.13|4538.13|4538.37|4538.37|4538.13|4538.13|0
1606901450000|2020-12-02 09:30:50|4538.42|4538.42|4538.42|4538.42|4538.42|4538.42|4538.42|4538.42|0
1606901460000|2020-12-02 09:31:00|4538.13|4538.13|4537.47|4537.47|4538.13|4538.13|4537.47|4537.47|0
1606901470000|2020-12-02 09:31:10|4537.91|4537.91|4540.78|4540.78|4540.78|4540.78|4537.91|4537.91|0
1606901490000|2020-12-02 09:31:30|4540.19|4540.19|4540.97|4540.97|4540.97|4540.97|4540.19|4540.19|0
1606901510000|2020-12-02 09:31:50|4542.14|4542.14|4542.73|4542.73|4542.73|4542.73|4541.85|4541.85|0
1606901520000|2020-12-02 09:32:00|4543.99|4543.99|4544.5|4544.5|4545.55|4545.55|4543.99|4543.99|0
1606901530000|2020-12-02 09:32:10|4544.21|4544.21|4543.97|4543.97|4544.21|4544.21|4543.97|4543.97|0
1606901540000|2020-12-02 09:32:20|4543.38|4543.38|4544.5|4544.5|4544.5|4544.5|4543.38|4543.38|0
1606901550000|2020-12-02 09:32:30|4545.23|4545.23|4545.21|4545.21|4545.5|4545.5|4544.53|4544.53|0
1606901560000|2020-12-02 09:32:40|4545.64|4545.64|4543.82|4543.82|4545.64|4545.64|4543.82|4543.82|0
1606901580000|2020-12-02 09:33:00|4544.89|4544.89|4545.57|4545.57|4545.57|4545.57|4544.89|4544.89|0
1606901590000|2020-12-02 09:33:10|4545.87|4545.87|4547.01|4547.01|4547.01|4547.01|4545.87|4545.87|0
1606901600000|2020-12-02 09:33:20|4547.25|4547.25|4546.88|4546.88|4547.25|4547.25|4546.42|4546.42|0
1606901610000|2020-12-02 09:33:30|4547.47|4547.47|4546.3|4546.3|4547.71|4547.71|4546.3|4546.3|0
1606901620000|2020-12-02 09:33:40|4546.55|4546.55|4546.55|4546.55|4546.55|4546.55|4546.55|4546.55|0
1606901630000|2020-12-02 09:33:50|4546.06|4546.06|4546.79|4546.79|4546.79|4546.79|4546.06|4546.06|0
1606901640000|2020-12-02 09:34:00|4547.32|4547.32|4547.32|4547.32|4547.32|4547.32|4547.32|4547.32|0
1606901650000|2020-12-02 09:34:10|4547.98|4547.98|4546.77|4546.77|4547.98|4547.98|4546.77|4546.77|0
1606901660000|2020-12-02 09:34:20|4546.55|4546.55|4546.3|4546.3|4546.55|4546.55|4546.3|4546.3|0
1606901670000|2020-12-02 09:34:30|4546.6|4546.6|4547.33|4547.33|4547.62|4547.62|4546.6|4546.6|0
1606901680000|2020-12-02 09:34:40|4548.3|4548.3|4549|4549|4549|4549|4548.3|4548.3|0
1606901690000|2020-12-02 09:34:50|4549.3|4549.3|4550.25|4550.25|4550.25|4550.25|4549.3|4549.3|0
1606901700000|2020-12-02 09:35:00|4550.49|4550.49|4548.98|4548.98|4550.49|4550.49|4548.98|4548.98|0
1606901710000|2020-12-02 09:35:10|4549.46|4549.46|4551.92|4551.92|4552.43|4552.43|4549.46|4549.46|0
1606901720000|2020-12-02 09:35:20|4551.7|4551.7|4553.33|4553.33|4553.55|4553.55|4551.7|4551.7|0
1606901730000|2020-12-02 09:35:30|4553.62|4553.62|4556.86|4556.86|4556.86|4556.86|4553.62|4553.62|0
1606901750000|2020-12-02 09:35:50|4556.64|4556.64|4557.56|4557.56|4557.56|4557.56|4555.35|4555.35|0
1606901760000|2020-12-02 09:36:00|4557.78|4557.78|4557.88|4557.88|4558.37|4558.37|4557.78|4557.78|0
1606901770000|2020-12-02 09:36:10|4557.3|4557.3|4556.91|4556.91|4557.3|4557.3|4556.86|4556.86|0
1606901780000|2020-12-02 09:36:20|4556.69|4556.69|4556.32|4556.32|4556.69|4556.69|4555.88|4555.88|0
1606901790000|2020-12-02 09:36:30|4556.56|4556.56|4559.41|4559.41|4559.41|4559.41|4556.56|4556.56|0
1606901800000|2020-12-02 09:36:40|4559.85|4559.85|4559.85|4559.85|4559.85|4559.85|4559.85|4559.85|0
1606901810000|2020-12-02 09:36:50|4560.44|4560.44|4562.02|4562.02|4562.02|4562.02|4560.44|4560.44|0
1606901820000|2020-12-02 09:37:00|4561.78|4561.78|4562|4562|4562|4562|4561.54|4561.54|0
1606901840000|2020-12-02 09:37:20|4561.41|4561.41|4561.49|4561.49|4562.29|4562.29|4561.41|4561.41|0
1606901850000|2020-12-02 09:37:30|4561.71|4561.71|4561.17|4561.17|4562|4562|4561.17|4561.17|0
1606901870000|2020-12-02 09:37:50|4561.16|4561.16|4560.6|4560.6|4561.18|4561.18|4560.6|4560.6|0
1606901880000|2020-12-02 09:38:00|4561.77|4561.77|4561.43|4561.43|4561.77|4561.77|4561.18|4561.18|0
1606901890000|2020-12-02 09:38:10|4561.18|4561.18|4561.18|4561.18|4561.18|4561.18|4561.18|4561.18|0
1606901910000|2020-12-02 09:38:30|4560.48|4560.48|4560.7|4560.7|4560.7|4560.7|4560.48|4560.48|0
1606901930000|2020-12-02 09:38:50|4560.04|4560.04|4557.76|4557.76|4560.04|4560.04|4557.76|4557.76|0
1606901940000|2020-12-02 09:39:00|4558.05|4558.05|4557.54|4557.54|4558.05|4558.05|4557.54|4557.54|0
1606901950000|2020-12-02 09:39:10|4557.78|4557.78|4556.29|4556.29|4558.67|4558.67|4556.29|4556.29|0
1606901960000|2020-12-02 09:39:20|4556.07|4556.07|4553.58|4553.58|4556.07|4556.07|4553.37|4553.37|0
1606901970000|2020-12-02 09:39:30|4554.16|4554.16|4552.96|4552.96|4554.16|4554.16|4552.46|4552.46|0
1606901990000|2020-12-02 09:39:50|4553.84|4553.84|4553.84|4553.84|4553.84|4553.84|4553.84|4553.84|0
1606902000000|2020-12-02 09:40:00|4555.76|4555.76|4559.58|4559.58|4559.58|4559.58|4555.76|4555.76|0
1606902010000|2020-12-02 09:40:10|4559.29|4559.29|4557.83|4557.83|4559.29|4559.29|4557.83|4557.83|0
1606902020000|2020-12-02 09:40:20|4557.85|4557.85|4557.85|4557.85|4557.85|4557.85|4557.85|4557.85|0
1606902050000|2020-12-02 09:40:50|4557.6|4557.6|4558.83|4558.83|4559.07|4559.07|4557.6|4557.6|0
1606902060000|2020-12-02 09:41:00|4558.84|4558.84|4557.96|4557.96|4558.84|4558.84|4557.96|4557.96|0
1606902090000|2020-12-02 09:41:30|4557.38|4557.38|4555.58|4555.58|4557.38|4557.38|4555.36|4555.36|0
1606902100000|2020-12-02 09:41:40|4556.6|4556.6|4557.33|4557.33|4557.33|4557.33|4556.6|4556.6|0
1606902110000|2020-12-02 09:41:50|4557.37|4557.37|4557.34|4557.34|4557.37|4557.37|4557.34|4557.34|0
1606902120000|2020-12-02 09:42:00|4557.37|4557.37|4557.37|4557.37|4557.37|4557.37|4557.37|4557.37|0
1606902130000|2020-12-02 09:42:10|4557.35|4557.35|4557.11|4557.11|4557.35|4557.35|4557.11|4557.11|0
1606902150000|2020-12-02 09:42:30|4557.64|4557.64|4558.23|4558.23|4558.23|4558.23|4557.64|4557.64|0
1606902170000|2020-12-02 09:42:50|4557.74|4557.74|4558.23|4558.23|4558.23|4558.23|4557.21|4557.21|0
1606902190000|2020-12-02 09:43:10|4558.66|4558.66|4558.66|4558.66|4558.66|4558.66|4558.66|4558.66|0
1606902200000|2020-12-02 09:43:20|4558.18|4558.18|4556.87|4556.87|4558.18|4558.18|4556.87|4556.87|0
1606902210000|2020-12-02 09:43:30|4555.77|4555.77|4555.58|4555.58|4555.77|4555.77|4555.09|4555.09|0
1606902220000|2020-12-02 09:43:40|4555.33|4555.33|4554.8|4554.8|4555.33|4555.33|4554.8|4554.8|0
1606902230000|2020-12-02 09:43:50|4554.5|4554.5|4554.02|4554.02|4554.5|4554.5|4554.02|4554.02|0
1606902240000|2020-12-02 09:44:00|4554.24|4554.24|4554.29|4554.29|4555.02|4555.02|4554.24|4554.24|0
1606902250000|2020-12-02 09:44:10|4553.7|4553.7|4553.7|4553.7|4553.7|4553.7|4553.7|4553.7|0
1606902260000|2020-12-02 09:44:20|4553.41|4553.41|4553.46|4553.46|4553.46|4553.46|4553.17|4553.17|0
1606902270000|2020-12-02 09:44:30|4553.02|4553.02|4553.27|4553.27|4553.27|4553.27|4553.02|4553.02|0
1606902280000|2020-12-02 09:44:40|4553.75|4553.75|4553.75|4553.75|4553.75|4553.75|4553.75|4553.75|0
1606902290000|2020-12-02 09:44:50|4553.46|4553.46|4554.04|4554.04|4554.04|4554.04|4553.46|4553.46|0
1606902300000|2020-12-02 09:45:00|4554.53|4554.53|4555.6|4555.6|4555.6|4555.6|4554.53|4554.53|0
1606902310000|2020-12-02 09:45:10|4555.89|4555.89|4555.89|4555.89|4555.89|4555.89|4555.89|4555.89|0
1606902330000|2020-12-02 09:45:30|4556.38|4556.38|4557.15|4557.15|4557.15|4557.15|4556.38|4556.38|0
1606902350000|2020-12-02 09:45:50|4557.74|4557.74|4556.62|4556.62|4557.74|4557.74|4556.62|4556.62|0
1606902360000|2020-12-02 09:46:00|4556.86|4556.86|4556.86|4556.86|4556.86|4556.86|4556.86|4556.86|0
1606902370000|2020-12-02 09:46:10|4557.1|4557.1|4559.61|4559.61|4559.61|4559.61|4557.1|4557.1|0
1606902390000|2020-12-02 09:46:30|4559.37|4559.37|4559.15|4559.15|4559.37|4559.37|4559.15|4559.15|0
1606902400000|2020-12-02 09:46:40|4560.73|4560.73|4560.15|4560.15|4560.73|4560.73|4560.15|4560.15|0
1606902410000|2020-12-02 09:46:50|4560.73|4560.73|4560.73|4560.73|4560.73|4560.73|4560.73|4560.73|0
1606902420000|2020-12-02 09:47:00|4561.03|4561.03|4562.22|4562.22|4562.22|4562.22|4561.03|4561.03|0
1606902430000|2020-12-02 09:47:10|4561.93|4561.93|4560.93|4560.93|4561.93|4561.93|4560.93|4560.93|0
1606902440000|2020-12-02 09:47:20|4560.71|4560.71|4560.71|4560.71|4560.71|4560.71|4560.42|4560.42|0
1606902450000|2020-12-02 09:47:30|4562.24|4562.24|4563.46|4563.46|4563.46|4563.46|4562.24|4562.24|0
1606902470000|2020-12-02 09:47:50|4563.75|4563.75|4564.04|4564.04|4564.04|4564.04|4563.75|4563.75|0
1606902480000|2020-12-02 09:48:00|4565.53|4565.53|4566.21|4566.21|4566.21|4566.21|4565.53|4565.53|0
1606902490000|2020-12-02 09:48:10|4566.5|4566.5|4567.52|4567.52|4567.52|4567.52|4566.5|4566.5|0
1606902500000|2020-12-02 09:48:20|4567.82|4567.82|4567.82|4567.82|4567.82|4567.82|4567.82|4567.82|0
1606902510000|2020-12-02 09:48:30|4568.91|4568.91|4568.91|4568.91|4568.91|4568.91|4568.91|4568.91|0
1606902520000|2020-12-02 09:48:40|4569.4|4569.4|4568.38|4568.38|4569.69|4569.69|4568.33|4568.33|0
1606902530000|2020-12-02 09:48:50|4568.62|4568.62|4567.79|4567.79|4569.45|4569.45|4567.79|4567.79|0
1606902540000|2020-12-02 09:49:00|4568.03|4568.03|4566.28|4566.28|4568.03|4568.03|4566.28|4566.28|0
1606902560000|2020-12-02 09:49:20|4565.99|4565.99|4566.33|4566.33|4566.33|4566.33|4565.75|4565.75|0
1606902580000|2020-12-02 09:49:40|4566.28|4566.28|4565.99|4565.99|4566.28|4566.28|4565.99|4565.99|0
1606902590000|2020-12-02 09:49:50|4566.23|4566.23|4566.53|4566.53|4566.53|4566.53|4566.23|4566.23|0
1606902600000|2020-12-02 09:50:00|4566.23|4566.23|4564.8|4564.8|4566.23|4566.23|4564.8|4564.8|0
1606902610000|2020-12-02 09:50:10|4565.09|4565.09|4566.33|4566.33|4566.33|4566.33|4565.09|4565.09|0
1606902620000|2020-12-02 09:50:20|4565.9|4565.9|4565.9|4565.9|4565.9|4565.9|4565.9|4565.9|0
1606902630000|2020-12-02 09:50:30|4565.6|4565.6|4565.6|4565.6|4565.6|4565.6|4565.6|4565.6|0
1606902640000|2020-12-02 09:50:40|4565.85|4565.85|4565.85|4565.85|4565.85|4565.85|4565.85|4565.85|0
1606902650000|2020-12-02 09:50:50|4565.63|4565.63|4565.19|4565.19|4565.63|4565.63|4565.19|4565.19|0
1606902660000|2020-12-02 09:51:00|4565.41|4565.41|4564.58|4564.58|4565.41|4565.41|4564.58|4564.58|0
1606902690000|2020-12-02 09:51:30|4565.14|4565.14|4565.14|4565.14|4565.14|4565.14|4565.14|4565.14|0
1606902710000|2020-12-02 09:51:50|4566.31|4566.31|4567.7|4567.7|4567.7|4567.7|4566.31|4566.31|0
1606902720000|2020-12-02 09:52:00|4567.99|4567.99|4569.21|4569.21|4569.21|4569.21|4567.99|4567.99|0
1606902730000|2020-12-02 09:52:10|4568.99|4568.99|4568.69|4568.69|4568.99|4568.99|4568.4|4568.4|0
1606902750000|2020-12-02 09:52:30|4568.99|4568.99|4569.4|4569.4|4569.69|4569.69|4568.99|4568.99|0
1606902760000|2020-12-02 09:52:40|4569.69|4569.69|4569.69|4569.69|4569.69|4569.69|4569.69|4569.69|0
1606902770000|2020-12-02 09:52:50|4569.21|4569.21|4570.08|4570.08|4570.32|4570.32|4569.21|4569.21|0
1606902780000|2020-12-02 09:53:00|4570.37|4570.37|4569.59|4569.59|4570.61|4570.61|4569.59|4569.59|0
1606902790000|2020-12-02 09:53:10|4569.15|4569.15|4569.88|4569.88|4569.88|4569.88|4569.15|4569.15|0
1606902800000|2020-12-02 09:53:20|4569.59|4569.59|4569.83|4569.83|4569.83|4569.83|4569.59|4569.59|0
1606902810000|2020-12-02 09:53:30|4569.78|4569.78|4569.78|4569.78|4569.78|4569.78|4569.78|4569.78|0
1606902820000|2020-12-02 09:53:40|4570.66|4570.66|4569.54|4569.54|4570.66|4570.66|4569.54|4569.54|0
1606902830000|2020-12-02 09:53:50|4569.52|4569.52|4569.28|4569.28|4569.52|4569.52|4569.28|4569.28|0
1606902840000|2020-12-02 09:54:00|4569.57|4569.57|4567.56|4567.56|4569.57|4569.57|4567.56|4567.56|0
1606902850000|2020-12-02 09:54:10|4567.26|4567.26|4567.99|4567.99|4567.99|4567.99|4567.26|4567.26|0
1606902860000|2020-12-02 09:54:20|4568.53|4568.53|4573.12|4573.12|4573.49|4573.49|4568.53|4568.53|0
1606902870000|2020-12-02 09:54:30|4572.83|4572.83|4573.88|4573.88|4574.17|4574.17|4572.83|4572.83|0
1606902880000|2020-12-02 09:54:40|4574.1|4574.1|4574.17|4574.17|4574.39|4574.39|4574.1|4574.1|0
1606902890000|2020-12-02 09:54:50|4574.46|4574.46|4574.46|4574.46|4574.46|4574.46|4574.46|4574.46|0
1606902900000|2020-12-02 09:55:00|4574.17|4574.17|4573.76|4573.76|4575.05|4575.05|4573.76|4573.76|0
1606902910000|2020-12-02 09:55:10|4573.47|4573.47|4573.47|4573.47|4573.47|4573.47|4573.47|4573.47|0
1606902920000|2020-12-02 09:55:20|4573.76|4573.76|4574.4|4574.4|4574.69|4574.69|4573.76|4573.76|0
1606902930000|2020-12-02 09:55:30|4574.69|4574.69|4574.93|4574.93|4574.98|4574.98|4574.4|4574.4|0
1606902940000|2020-12-02 09:55:40|4574.64|4574.64|4571.99|4571.99|4574.64|4574.64|4571.77|4571.77|0
1606902950000|2020-12-02 09:55:50|4572.5|4572.5|4573.6|4573.6|4573.6|4573.6|4572.5|4572.5|0
1606902960000|2020-12-02 09:56:00|4573.74|4573.74|4573.81|4573.81|4573.81|4573.81|4573.52|4573.52|0
1606902970000|2020-12-02 09:56:10|4574.25|4574.25|4574.25|4574.25|4574.25|4574.25|4574.25|4574.25|0
1606902980000|2020-12-02 09:56:20|4573.81|4573.81|4573.81|4573.81|4573.81|4573.81|4573.81|4573.81|0
1606902990000|2020-12-02 09:56:30|4573.33|4573.33|4573.03|4573.03|4573.33|4573.33|4573.03|4573.03|0
1606903000000|2020-12-02 09:56:40|4572.74|4572.74|4572.79|4572.79|4572.79|4572.79|4572.5|4572.5|0
1606903010000|2020-12-02 09:56:50|4573.33|4573.33|4574.52|4574.52|4574.52|4574.52|4572.79|4572.79|0
1606903020000|2020-12-02 09:57:00|4574.76|4574.76|4574.23|4574.23|4574.76|4574.76|4574.23|4574.23|0
1606903030000|2020-12-02 09:57:10|4573.64|4573.64|4572.62|4572.62|4573.64|4573.64|4572.62|4572.62|0
1606903040000|2020-12-02 09:57:20|4572.38|4572.38|4571.53|4571.53|4572.38|4572.38|4571.5|4571.5|0
1606903050000|2020-12-02 09:57:30|4571.78|4571.78|4573.34|4573.34|4573.63|4573.63|4571.78|4571.78|0
1606903060000|2020-12-02 09:57:40|4573.56|4573.56|4574.33|4574.33|4574.63|4574.63|4573.56|4573.56|0
1606903070000|2020-12-02 09:57:50|4574.04|4574.04|4574.04|4574.04|4574.33|4574.33|4573.75|4573.75|0
1606903080000|2020-12-02 09:58:00|4574.33|4574.33|4573.67|4573.67|4574.33|4574.33|4573.67|4573.67|0
1606903090000|2020-12-02 09:58:10|4573.97|4573.97|4573.97|4573.97|4573.97|4573.97|4573.97|4573.97|0
1606903100000|2020-12-02 09:58:20|4574.26|4574.26|4574.26|4574.26|4574.26|4574.26|4574.26|4574.26|0
1606903120000|2020-12-02 09:58:40|4574.55|4574.55|4574.26|4574.26|4575.14|4575.14|4574.26|4574.26|0
1606903130000|2020-12-02 09:58:50|4574.74|4574.74|4574.74|4574.74|4574.74|4574.74|4574.74|4574.74|0
1606903140000|2020-12-02 09:59:00|4574.45|4574.45|4574.49|4574.49|4574.49|4574.49|4574.45|4574.45|0
1606903160000|2020-12-02 09:59:20|4574.78|4574.78|4575.13|4575.13|4575.13|4575.13|4574.78|4574.78|0
1606903170000|2020-12-02 09:59:30|4575.61|4575.61|4575.98|4575.98|4575.98|4575.98|4575.32|4575.32|0
1606903180000|2020-12-02 09:59:40|4575.99|4575.99|4576.01|4576.01|4576.01|4576.01|4575.99|4575.99|0
1606903190000|2020-12-02 09:59:50|4576.06|4576.06|4576.06|4576.06|4576.06|4576.06|4576.06|4576.06|0
1606903200000|2020-12-02 10:00:00|4576.28|4576.28|4575.53|4575.53|4576.28|4576.28|4575.53|4575.53|0
1606903210000|2020-12-02 10:00:10|4575.5|4575.5|4575.33|4575.33|4575.5|4575.5|4574.82|4574.82|0
1606903220000|2020-12-02 10:00:20|4575.58|4575.58|4575.58|4575.58|4575.58|4575.58|4575.58|4575.58|0
1606903230000|2020-12-02 10:00:30|4575.36|4575.36|4575.58|4575.58|4576.02|4576.02|4575.36|4575.36|0
1606903240000|2020-12-02 10:00:40|4575.33|4575.33|4575.63|4575.63|4575.63|4575.63|4575.33|4575.33|0
1606903250000|2020-12-02 10:00:50|4575.41|4575.41|4573.72|4573.72|4575.63|4575.63|4573.72|4573.72|0
1606903260000|2020-12-02 10:01:00|4573.97|4573.97|4573.72|4573.72|4573.97|4573.97|4573.72|4573.72|0
1606903270000|2020-12-02 10:01:10|4573.48|4573.48|4572.82|4572.82|4573.48|4573.48|4572.82|4572.82|0
1606903280000|2020-12-02 10:01:20|4573.12|4573.12|4573.34|4573.34|4573.77|4573.77|4573.12|4573.12|0
1606903300000|2020-12-02 10:01:40|4573.63|4573.63|4573.63|4573.63|4573.63|4573.63|4573.63|4573.63|0
1606903310000|2020-12-02 10:01:50|4574.55|4574.55|4574.85|4574.85|4574.85|4574.85|4574.55|4574.55|0
1606903320000|2020-12-02 10:02:00|4575.14|4575.14|4575.58|4575.58|4575.87|4575.87|4575.14|4575.14|0
1606903330000|2020-12-02 10:02:10|4575.87|4575.87|4576.6|4576.6|4576.6|4576.6|4575.87|4575.87|0
1606903350000|2020-12-02 10:02:30|4577.48|4577.48|4578.86|4578.86|4578.86|4578.86|4577.19|4577.19|0
1606903360000|2020-12-02 10:02:40|4579.15|4579.15|4578.88|4578.88|4579.15|4579.15|4578.87|4578.87|0
1606903370000|2020-12-02 10:02:50|4579.17|4579.17|4579.17|4579.17|4579.17|4579.17|4579.17|4579.17|0
1606903380000|2020-12-02 10:03:00|4579.66|4579.66|4578.88|4578.88|4579.66|4579.66|4578.88|4578.88|0
1606903400000|2020-12-02 10:03:20|4578.18|4578.18|4575.89|4575.89|4578.18|4578.18|4575.89|4575.89|0
1606903410000|2020-12-02 10:03:30|4576.18|4576.18|4576.18|4576.18|4576.18|4576.18|4576.18|4576.18|0
1606903420000|2020-12-02 10:03:40|4576.47|4576.47|4576.47|4576.47|4576.72|4576.72|4576.47|4576.47|0
1606903430000|2020-12-02 10:03:50|4576.18|4576.18|4576.42|4576.42|4576.72|4576.72|4576.18|4576.18|0
1606903440000|2020-12-02 10:04:00|4576.64|4576.64|4577.15|4577.15|4577.15|4577.15|4576.64|4576.64|0
1606903450000|2020-12-02 10:04:10|4577.37|4577.37|4577.4|4577.4|4578.34|4578.34|4577.37|4577.37|0
1606903460000|2020-12-02 10:04:20|4577.15|4577.15|4575.64|4575.64|4577.15|4577.15|4575.64|4575.64|0
1606903470000|2020-12-02 10:04:30|4575.4|4575.4|4575.4|4575.4|4575.4|4575.4|4575.4|4575.4|0
1606903490000|2020-12-02 10:04:50|4574.74|4574.74|4574.45|4574.45|4574.74|4574.74|4574.45|4574.45|0
1606903510000|2020-12-02 10:05:10|4574.89|4574.89|4574.89|4574.89|4574.89|4574.89|4574.89|4574.89|0
1606903520000|2020-12-02 10:05:20|4574.6|4574.6|4573.2|4573.2|4574.6|4574.6|4573.2|4573.2|0
1606903550000|2020-12-02 10:05:50|4572.48|4572.48|4572.48|4572.48|4572.48|4572.48|4572.48|4572.48|0
1606903560000|2020-12-02 10:06:00|4572.5|4572.5|4573.5|4573.5|4573.5|4573.5|4572.5|4572.5|0
1606903590000|2020-12-02 10:06:30|4574.49|4574.49|4575.45|4575.45|4575.45|4575.45|4574.49|4574.49|0
1606903600000|2020-12-02 10:06:40|4575.74|4575.74|4577.62|4577.62|4577.62|4577.62|4575.74|4575.74|0
1606903610000|2020-12-02 10:06:50|4577.18|4577.18|4576.59|4576.59|4577.18|4577.18|4576.59|4576.59|0
1606903640000|2020-12-02 10:07:20|4576.11|4576.11|4574.97|4574.97|4576.11|4576.11|4574.97|4574.97|0
1606903650000|2020-12-02 10:07:30|4574.53|4574.53|4574.97|4574.97|4574.97|4574.97|4574.53|4574.53|0
1606903660000|2020-12-02 10:07:40|4575.26|4575.26|4575.26|4575.26|4575.26|4575.26|4575.26|4575.26|0
1606903680000|2020-12-02 10:08:00|4575.55|4575.55|4576.79|4576.79|4576.79|4576.79|4575.55|4575.55|0
1606903690000|2020-12-02 10:08:10|4576.5|4576.5|4576.5|4576.5|4576.5|4576.5|4576.5|4576.5|0
1606903700000|2020-12-02 10:08:20|4576.28|4576.28|4575.26|4575.26|4576.28|4576.28|4575.26|4575.26|0
1606903730000|2020-12-02 10:08:50|4575.04|4575.04|4575.04|4575.04|4575.04|4575.04|4575.04|4575.04|0
1606903740000|2020-12-02 10:09:00|4574.8|4574.8|4574.68|4574.68|4574.8|4574.8|4574.68|4574.68|0
1606903750000|2020-12-02 10:09:10|4574.97|4574.97|4574.97|4574.97|4574.97|4574.97|4574.97|4574.97|0
1606903770000|2020-12-02 10:09:30|4575.21|4575.21|4575.21|4575.21|4575.21|4575.21|4575.21|4575.21|0
1606903780000|2020-12-02 10:09:40|4575.51|4575.51|4575.26|4575.26|4575.51|4575.51|4575.26|4575.26|0
1606903790000|2020-12-02 10:09:50|4574.68|4574.68|4574.68|4574.68|4574.68|4574.68|4574.44|4574.44|0
1606903800000|2020-12-02 10:10:00|4574.39|4574.39|4574.39|4574.39|4574.39|4574.39|4574.39|4574.39|0
1606903810000|2020-12-02 10:10:10|4574.68|4574.68|4574.97|4574.97|4574.97|4574.97|4574.68|4574.68|0
1606903820000|2020-12-02 10:10:20|4574.39|4574.39|4573.9|4573.9|4574.39|4574.39|4573.9|4573.9|0
1606903830000|2020-12-02 10:10:30|4573.36|4573.36|4572|4572|4573.36|4573.36|4572|4572|0
1606903840000|2020-12-02 10:10:40|4571.42|4571.42|4571.71|4571.71|4571.71|4571.71|4571.42|4571.42|0
1606903850000|2020-12-02 10:10:50|4572.71|4572.71|4572.71|4572.71|4572.71|4572.71|4572.71|4572.71|0
1606903860000|2020-12-02 10:11:00|4573|4573|4573|4573|4573|4573|4573|4573|0
1606903870000|2020-12-02 10:11:10|4573.29|4573.29|4573.44|4573.44|4573.44|4573.44|4573|4573|0
1606903890000|2020-12-02 10:11:30|4573.68|4573.68|4573.68|4573.68|4573.68|4573.68|4573.68|4573.68|0
1606903900000|2020-12-02 10:11:40|4573.44|4573.44|4573.2|4573.2|4573.44|4573.44|4573.2|4573.2|0
1606903910000|2020-12-02 10:11:50|4572.61|4572.61|4571.78|4571.78|4572.61|4572.61|4571.78|4571.78|0
1606903950000|2020-12-02 10:12:30|4571.05|4571.05|4571.05|4571.05|4571.05|4571.05|4571.05|4571.05|0
1606903960000|2020-12-02 10:12:40|4571.83|4571.83|4571.52|4571.52|4571.83|4571.83|4570.74|4570.74|0
1606903970000|2020-12-02 10:12:50|4571.03|4571.03|4570.49|4570.49|4571.03|4571.03|4570.49|4570.49|0
1606903980000|2020-12-02 10:13:00|4570.79|4570.79|4571.03|4571.03|4571.03|4571.03|4570.79|4570.79|0
1606903990000|2020-12-02 10:13:10|4570.74|4570.74|4570.74|4570.74|4570.74|4570.74|4570.74|4570.74|0
1606904000000|2020-12-02 10:13:20|4570.98|4570.98|4571.2|4571.2|4571.2|4571.2|4570.98|4570.98|0
1606904020000|2020-12-02 10:13:40|4571.49|4571.49|4571.49|4571.49|4571.49|4571.49|4571.49|4571.49|0
1606904030000|2020-12-02 10:13:50|4572.25|4572.25|4572.54|4572.54|4572.54|4572.54|4572.25|4572.25|0
1606904040000|2020-12-02 10:14:00|4572.83|4572.83|4572.59|4572.59|4573.27|4573.27|4572.59|4572.59|0
1606904050000|2020-12-02 10:14:10|4571.93|4571.93|4571.05|4571.05|4571.93|4571.93|4571.05|4571.05|0
1606904060000|2020-12-02 10:14:20|4571.64|4571.64|4571.05|4571.05|4571.64|4571.64|4571.05|4571.05|0
1606904070000|2020-12-02 10:14:30|4571.35|4571.35|4571.35|4571.35|4571.35|4571.35|4571.35|4571.35|0
1606904080000|2020-12-02 10:14:40|4571.64|4571.64|4572.3|4572.3|4572.3|4572.3|4571.64|4571.64|0
1606904090000|2020-12-02 10:14:50|4572.59|4572.59|4573.18|4573.18|4573.18|4573.18|4572.59|4572.59|0
1606904100000|2020-12-02 10:15:00|4573.47|4573.47|4574.37|4574.37|4574.95|4574.95|4573.18|4573.18|0
1606904110000|2020-12-02 10:15:10|4574.13|4574.13|4574.18|4574.18|4574.18|4574.18|4573.88|4573.88|0
1606904120000|2020-12-02 10:15:20|4574.42|4574.42|4574.13|4574.13|4574.42|4574.42|4574.13|4574.13|0
1606904130000|2020-12-02 10:15:30|4574.71|4574.71|4574.71|4574.71|4574.71|4574.71|4574.71|4574.71|0
1606904140000|2020-12-02 10:15:40|4575.3|4575.3|4575.54|4575.54|4575.54|4575.54|4575.3|4575.3|0
1606904150000|2020-12-02 10:15:50|4575.83|4575.83|4576.47|4576.47|4576.95|4576.95|4575.83|4575.83|0
1606904160000|2020-12-02 10:16:00|4576.71|4576.71|4574.74|4574.74|4576.71|4576.71|4574.74|4574.74|0
1606904170000|2020-12-02 10:16:10|4575.03|4575.03|4575.52|4575.52|4575.52|4575.52|4575.03|4575.03|0
1606904180000|2020-12-02 10:16:20|4575.81|4575.81|4575.03|4575.03|4575.81|4575.81|4575.03|4575.03|0
1606904190000|2020-12-02 10:16:30|4575.76|4575.76|4575.52|4575.52|4575.76|4575.76|4575.52|4575.52|0
1606904200000|2020-12-02 10:16:40|4575.76|4575.76|4576.2|4576.2|4576.2|4576.2|4575.76|4575.76|0
1606904210000|2020-12-02 10:16:50|4575.74|4575.74|4575.74|4575.74|4575.74|4575.74|4575.74|4575.74|0
1606904220000|2020-12-02 10:17:00|4576.03|4576.03|4576.03|4576.03|4576.03|4576.03|4576.03|4576.03|0
1606904230000|2020-12-02 10:17:10|4575.74|4575.74|4575.96|4575.96|4575.96|4575.96|4575.74|4575.74|0
1606904250000|2020-12-02 10:17:30|4575.66|4575.66|4575.66|4575.66|4575.66|4575.66|4575.66|4575.66|0
1606904260000|2020-12-02 10:17:40|4575.96|4575.96|4576.2|4576.2|4576.2|4576.2|4575.96|4575.96|0
1606904280000|2020-12-02 10:18:00|4575.96|4575.96|4575.96|4575.96|4575.96|4575.96|4575.96|4575.96|0
1606904290000|2020-12-02 10:18:10|4575.47|4575.47|4572.97|4572.97|4575.47|4575.47|4572.97|4572.97|0
1606904300000|2020-12-02 10:18:20|4571.95|4571.95|4570.26|4570.26|4571.95|4571.95|4569.68|4569.68|0
1606904310000|2020-12-02 10:18:30|4569.54|4569.54|4567.15|4567.15|4569.54|4569.54|4567.15|4567.15|0
1606904320000|2020-12-02 10:18:40|4567.66|4567.66|4569.12|4569.12|4569.12|4569.12|4567.66|4567.66|0
1606904330000|2020-12-02 10:18:50|4569.42|4569.42|4569.42|4569.42|4569.42|4569.42|4569.12|4569.12|0
1606904340000|2020-12-02 10:19:00|4569.12|4569.12|4567.74|4567.74|4569.43|4569.43|4567.74|4567.74|0
1606904350000|2020-12-02 10:19:10|4566.62|4566.62|4564.48|4564.48|4566.62|4566.62|4564.48|4564.48|0
1606904360000|2020-12-02 10:19:20|4564.19|4564.19|4564.19|4564.19|4564.43|4564.43|4564.19|4564.19|0
1606904370000|2020-12-02 10:19:30|4563.53|4563.53|4563.1|4563.1|4563.54|4563.54|4563.1|4563.1|0
1606904380000|2020-12-02 10:19:40|4563.34|4563.34|4563.51|4563.51|4563.51|4563.51|4562.86|4562.86|0
1606904390000|2020-12-02 10:19:50|4563.5|4563.5|4562.76|4562.76|4563.5|4563.5|4562.76|4562.76|0
1606904400000|2020-12-02 10:20:00|4562.52|4562.52|4563.03|4563.03|4563.03|4563.03|4562.52|4562.52|0
1606904420000|2020-12-02 10:20:20|4562.74|4562.74|4562.74|4562.74|4562.74|4562.74|4562.74|4562.74|0
1606904430000|2020-12-02 10:20:30|4562.72|4562.72|4561.64|4561.64|4562.76|4562.76|4561.64|4561.64|0
1606904440000|2020-12-02 10:20:40|4561.86|4561.86|4561.82|4561.82|4562.11|4562.11|4561.58|4561.58|0
1606904450000|2020-12-02 10:20:50|4561.34|4561.34|4561.34|4561.34|4561.34|4561.34|4561.34|4561.34|0
1606904460000|2020-12-02 10:21:00|4561.63|4561.63|4562.7|4562.7|4562.7|4562.7|4561.41|4561.41|0
1606904470000|2020-12-02 10:21:10|4561.92|4561.92|4561.44|4561.44|4561.97|4561.97|4561.44|4561.44|0
1606904480000|2020-12-02 10:21:20|4560.85|4560.85|4559.66|4559.66|4560.85|4560.85|4559.66|4559.66|0
1606904490000|2020-12-02 10:21:30|4559.95|4559.95|4559.95|4559.95|4559.95|4559.95|4559.95|4559.95|0
1606904500000|2020-12-02 10:21:40|4560.39|4560.39|4562.77|4562.77|4562.77|4562.77|4560.39|4560.39|0
1606904510000|2020-12-02 10:21:50|4563.07|4563.07|4563.07|4563.07|4563.07|4563.07|4563.07|4563.07|0
1606904520000|2020-12-02 10:22:00|4562.82|4562.82|4563.31|4563.31|4563.31|4563.31|4562.82|4562.82|0
1606904530000|2020-12-02 10:22:10|4564.19|4564.19|4564.19|4564.19|4564.19|4564.19|4564.19|4564.19|0
1606904540000|2020-12-02 10:22:20|4564.2|4564.2|4563.96|4563.96|4564.2|4564.2|4563.96|4563.96|0
1606904550000|2020-12-02 10:22:30|4563.3|4563.3|4563.37|4563.37|4563.37|4563.37|4563.3|4563.3|0
1606904560000|2020-12-02 10:22:40|4563.81|4563.81|4563.83|4563.83|4563.84|4563.84|4563.81|4563.81|0
1606904580000|2020-12-02 10:23:00|4564.07|4564.07|4564.07|4564.07|4564.36|4564.36|4564.07|4564.07|0
1606904590000|2020-12-02 10:23:10|4563.83|4563.83|4563.83|4563.83|4563.83|4563.83|4563.83|4563.83|0
1606904610000|2020-12-02 10:23:30|4565.19|4565.19|4565.41|4565.41|4565.41|4565.41|4565.19|4565.19|0
1606904620000|2020-12-02 10:23:40|4565.7|4565.7|4565.7|4565.7|4565.7|4565.7|4565.7|4565.7|0
1606904630000|2020-12-02 10:23:50|4566.41|4566.41|4565.49|4565.49|4566.41|4566.41|4565.49|4565.49|0
1606904640000|2020-12-02 10:24:00|4564.42|4564.42|4563.69|4563.69|4564.42|4564.42|4563.69|4563.69|0
1606904650000|2020-12-02 10:24:10|4563.45|4563.45|4564.11|4564.11|4564.11|4564.11|4563.33|4563.33|0
1606904660000|2020-12-02 10:24:20|4564.4|4564.4|4564.4|4564.4|4564.4|4564.4|4564.4|4564.4|0
1606904690000|2020-12-02 10:24:50|4564.69|4564.69|4565.18|4565.18|4565.18|4565.18|4564.69|4564.69|0
1606904700000|2020-12-02 10:25:00|4564.94|4564.94|4563.04|4563.04|4564.94|4564.94|4563.04|4563.04|0
1606904710000|2020-12-02 10:25:10|4562.8|4562.8|4561.26|4561.26|4562.8|4562.8|4561.26|4561.26|0
1606904720000|2020-12-02 10:25:20|4561.55|4561.55|4560.43|4560.43|4561.55|4561.55|4560.43|4560.43|0
1606904730000|2020-12-02 10:25:30|4560.72|4560.72|4560.43|4560.43|4560.72|4560.72|4560.43|4560.43|0
1606904740000|2020-12-02 10:25:40|4560.14|4560.14|4560.14|4560.14|4560.14|4560.14|4560.14|4560.14|0
1606904750000|2020-12-02 10:25:50|4559.9|4559.9|4559.9|4559.9|4559.9|4559.9|4559.9|4559.9|0
1606904760000|2020-12-02 10:26:00|4560.19|4560.19|4560.41|4560.41|4560.41|4560.41|4559.68|4559.68|0
1606904770000|2020-12-02 10:26:10|4560.16|4560.16|4559.87|4559.87|4560.16|4560.16|4559.87|4559.87|0
1606904790000|2020-12-02 10:26:30|4559.58|4559.58|4559.58|4559.58|4559.58|4559.58|4559.58|4559.58|0
1606904800000|2020-12-02 10:26:40|4559.87|4559.87|4559.87|4559.87|4559.87|4559.87|4559.87|4559.87|0
1606904810000|2020-12-02 10:26:50|4559.88|4559.88|4561.14|4561.14|4561.14|4561.14|4559.88|4559.88|0
1606904820000|2020-12-02 10:27:00|4561.16|4561.16|4561.76|4561.76|4562.34|4562.34|4561.16|4561.16|0
1606904830000|2020-12-02 10:27:10|4561.46|4561.46|4561.46|4561.46|4561.46|4561.46|4561.46|4561.46|0
1606904840000|2020-12-02 10:27:20|4561.42|4561.42|4561.42|4561.42|4561.42|4561.42|4561.42|4561.42|0
1606904860000|2020-12-02 10:27:40|4562.51|4562.51|4562.8|4562.8|4562.8|4562.8|4562.51|4562.51|0
1606904870000|2020-12-02 10:27:50|4563.39|4563.39|4563.39|4563.39|4563.39|4563.39|4563.39|4563.39|0
1606904880000|2020-12-02 10:28:00|4563.46|4563.46|4565.09|4565.09|4565.09|4565.09|4563.46|4563.46|0
1606904890000|2020-12-02 10:28:10|4565.08|4565.08|4565.08|4565.08|4565.08|4565.08|4565.08|4565.08|0
1606904900000|2020-12-02 10:28:20|4565.32|4565.32|4566.54|4566.54|4566.54|4566.54|4565.32|4565.32|0
1606904910000|2020-12-02 10:28:30|4566.78|4566.78|4565.71|4565.71|4566.78|4566.78|4565.71|4565.71|0
1606904920000|2020-12-02 10:28:40|4565.49|4565.49|4563.33|4563.33|4565.79|4565.79|4563.33|4563.33|0
1606904930000|2020-12-02 10:28:50|4563.81|4563.81|4564.11|4564.11|4564.11|4564.11|4563.81|4563.81|0
1606904940000|2020-12-02 10:29:00|4563.04|4563.04|4561.14|4561.14|4563.04|4563.04|4560.84|4560.84|0
1606904960000|2020-12-02 10:29:20|4559.6|4559.6|4559.6|4559.6|4559.6|4559.6|4559.6|4559.6|0
1606904980000|2020-12-02 10:29:40|4558.29|4558.29|4558.48|4558.48|4558.48|4558.48|4558|4558|0
1606904990000|2020-12-02 10:29:50|4558.78|4558.78|4558.78|4558.78|4558.78|4558.78|4558.78|4558.78|0
1606905000000|2020-12-02 10:30:00|4558.49|4558.49|4558.83|4558.83|4558.83|4558.83|4558.3|4558.3|0
1606905010000|2020-12-02 10:30:10|4559.08|4559.08|4559.54|4559.54|4559.54|4559.54|4559.08|4559.08|0
1606905020000|2020-12-02 10:30:20|4559.83|4559.83|4559.83|4559.83|4559.83|4559.83|4559.83|4559.83|0
1606905030000|2020-12-02 10:30:30|4559.54|4559.54|4559.83|4559.83|4559.83|4559.83|4559.54|4559.54|0
1606905040000|2020-12-02 10:30:40|4559.54|4559.54|4559.54|4559.54|4559.54|4559.54|4559.54|4559.54|0
1606905050000|2020-12-02 10:30:50|4559.83|4559.83|4559.83|4559.83|4559.83|4559.83|4559.83|4559.83|0
1606905060000|2020-12-02 10:31:00|4559.59|4559.59|4556.45|4556.45|4559.59|4559.59|4556.45|4556.45|0
1606905070000|2020-12-02 10:31:10|4556.67|4556.67|4557.42|4557.42|4557.42|4557.42|4556.67|4556.67|0
1606905090000|2020-12-02 10:31:30|4557.2|4557.2|4558.35|4558.35|4558.35|4558.35|4557.2|4557.2|0
1606905100000|2020-12-02 10:31:40|4559.22|4559.22|4558.74|4558.74|4559.52|4559.52|4558.74|4558.74|0
1606905110000|2020-12-02 10:31:50|4558.98|4558.98|4558.5|4558.5|4558.98|4558.98|4558.26|4558.26|0
1606905120000|2020-12-02 10:32:00|4558.2|4558.2|4556.89|4556.89|4558.2|4558.2|4556.89|4556.89|0
1606905130000|2020-12-02 10:32:10|4556.65|4556.65|4557.23|4557.23|4557.23|4557.23|4556.65|4556.65|0
1606905140000|2020-12-02 10:32:20|4556.94|4556.94|4557.18|4557.18|4557.18|4557.18|4556.94|4556.94|0
1606905150000|2020-12-02 10:32:30|4556.94|4556.94|4557.18|4557.18|4557.18|4557.18|4556.94|4556.94|0
1606905160000|2020-12-02 10:32:40|4556.04|4556.04|4555.75|4555.75|4556.04|4556.04|4555.75|4555.75|0
1606905170000|2020-12-02 10:32:50|4555.74|4555.74|4555.74|4555.74|4555.74|4555.74|4555.45|4555.45|0
1606905180000|2020-12-02 10:33:00|4555.45|4555.45|4555.45|4555.45|4555.45|4555.45|4555.45|4555.45|0
1606905200000|2020-12-02 10:33:20|4555.23|4555.23|4555.01|4555.01|4555.23|4555.23|4554.23|4554.23|0
1606905220000|2020-12-02 10:33:40|4555.23|4555.23|4555.47|4555.47|4555.47|4555.47|4555.23|4555.23|0
1606905230000|2020-12-02 10:33:50|4555.69|4555.69|4555.43|4555.43|4555.72|4555.72|4555.4|4555.4|0
1606905240000|2020-12-02 10:34:00|4555.72|4555.72|4554.6|4554.6|4555.72|4555.72|4554.6|4554.6|0
1606905250000|2020-12-02 10:34:10|4554.36|4554.36|4554.07|4554.07|4554.36|4554.36|4554.07|4554.07|0
1606905260000|2020-12-02 10:34:20|4553.34|4553.34|4552.41|4552.41|4553.34|4553.34|4552.41|4552.41|0
1606905270000|2020-12-02 10:34:30|4552.39|4552.39|4552.45|4552.45|4552.45|4552.45|4552.38|4552.38|0
1606905280000|2020-12-02 10:34:40|4552.21|4552.21|4552.26|4552.26|4552.55|4552.55|4551.62|4551.62|0
1606905290000|2020-12-02 10:34:50|4551.96|4551.96|4551.96|4551.96|4551.96|4551.96|4551.96|4551.96|0
1606905300000|2020-12-02 10:35:00|4551.91|4551.91|4551.91|4551.91|4552.2|4552.2|4551.91|4551.91|0
1606905320000|2020-12-02 10:35:20|4551.56|4551.56|4549.98|4549.98|4551.56|4551.56|4549.87|4549.87|0
1606905330000|2020-12-02 10:35:30|4550.57|4550.57|4551.52|4551.52|4551.52|4551.52|4550.57|4550.57|0
1606905360000|2020-12-02 10:36:00|4552.24|4552.24|4552.24|4552.24|4552.24|4552.24|4552.24|4552.24|0
1606905370000|2020-12-02 10:36:10|4552.71|4552.71|4553|4553|4553|4553|4552.71|4552.71|0
1606905390000|2020-12-02 10:36:30|4552.46|4552.46|4551.69|4551.69|4552.46|4552.46|4551.39|4551.39|0
1606905400000|2020-12-02 10:36:40|4551.71|4551.71|4551.71|4551.71|4551.71|4551.71|4551.71|4551.71|0
1606905410000|2020-12-02 10:36:50|4551.93|4551.93|4551.93|4551.93|4551.93|4551.93|4551.93|4551.93|0
1606905420000|2020-12-02 10:37:00|4552.51|4552.51|4552.51|4552.51|4552.51|4552.51|4552.51|4552.51|0
1606905440000|2020-12-02 10:37:20|4552.22|4552.22|4552.22|4552.22|4552.22|4552.22|4552.22|4552.22|0
1606905450000|2020-12-02 10:37:30|4552.71|4552.71|4552.71|4552.71|4552.71|4552.71|4552.71|4552.71|0
1606905470000|2020-12-02 10:37:50|4553|4553|4553.78|4553.78|4553.78|4553.78|4553|4553|0
1606905480000|2020-12-02 10:38:00|4553.53|4553.53|4553.53|4553.53|4553.53|4553.53|4553.53|4553.53|0
1606905500000|2020-12-02 10:38:20|4553.24|4553.24|4553.73|4553.73|4553.73|4553.73|4553.24|4553.24|0
1606905510000|2020-12-02 10:38:30|4553.97|4553.97|4556.45|4556.45|4556.67|4556.67|4553.97|4553.97|0
1606905520000|2020-12-02 10:38:40|4556.89|4556.89|4557.62|4557.62|4557.62|4557.62|4556.89|4556.89|0
1606905540000|2020-12-02 10:39:00|4558.21|4558.21|4558.21|4558.21|4558.21|4558.21|4558.21|4558.21|0
1606905550000|2020-12-02 10:39:10|4558.69|4558.69|4557.82|4557.82|4558.69|4558.69|4556.7|4556.7|0
1606905560000|2020-12-02 10:39:20|4557.23|4557.23|4557.23|4557.23|4557.23|4557.23|4557.23|4557.23|0
1606905570000|2020-12-02 10:39:30|4556.99|4556.99|4556.99|4556.99|4556.99|4556.99|4556.99|4556.99|0
1606905590000|2020-12-02 10:39:50|4557.28|4557.28|4556.99|4556.99|4557.28|4557.28|4556.99|4556.99|0
1606905600000|2020-12-02 10:40:00|4556.75|4556.75|4556.45|4556.45|4556.75|4556.75|4556.45|4556.45|0
1606905610000|2020-12-02 10:40:10|4556.49|4556.49|4556.49|4556.49|4556.49|4556.49|4556.49|4556.49|0
1606905620000|2020-12-02 10:40:20|4556.59|4556.59|4556.59|4556.59|4556.59|4556.59|4556.59|4556.59|0
1606905630000|2020-12-02 10:40:30|4556.88|4556.88|4556.88|4556.88|4556.88|4556.88|4556.88|4556.88|0
1606905640000|2020-12-02 10:40:40|4556.59|4556.59|4556.83|4556.83|4556.83|4556.83|4556.59|4556.59|0
1606905650000|2020-12-02 10:40:50|4557.07|4557.07|4557.07|4557.07|4557.07|4557.07|4557.07|4557.07|0
1606905660000|2020-12-02 10:41:00|4557.36|4557.36|4557.36|4557.36|4557.36|4557.36|4557.36|4557.36|0
1606905670000|2020-12-02 10:41:10|4558.31|4558.31|4558.31|4558.31|4558.31|4558.31|4558.31|4558.31|0
1606905680000|2020-12-02 10:41:20|4560.28|4560.28|4560.5|4560.5|4560.5|4560.5|4560.28|4560.28|0
1606905690000|2020-12-02 10:41:30|4559.14|4559.14|4559.73|4559.73|4559.73|4559.73|4559.14|4559.14|0
1606905700000|2020-12-02 10:41:40|4559.43|4559.43|4560.02|4560.02|4560.02|4560.02|4559.43|4559.43|0
1606905720000|2020-12-02 10:42:00|4560.99|4560.99|4560.99|4560.99|4560.99|4560.99|4560.99|4560.99|0
1606905730000|2020-12-02 10:42:10|4560.75|4560.75|4560.45|4560.45|4560.75|4560.75|4560.21|4560.21|0
1606905740000|2020-12-02 10:42:20|4560.7|4560.7|4560.7|4560.7|4560.7|4560.7|4560.7|4560.7|0
1606905750000|2020-12-02 10:42:30|4561.28|4561.28|4561.52|4561.52|4561.52|4561.52|4561.28|4561.28|0
1606905760000|2020-12-02 10:42:40|4561.53|4561.53|4560.15|4560.15|4561.53|4561.53|4560.07|4560.07|0
1606905770000|2020-12-02 10:42:50|4560.44|4560.44|4560.15|4560.15|4560.44|4560.44|4560.15|4560.15|0
1606905780000|2020-12-02 10:43:00|4560.44|4560.44|4560.68|4560.68|4560.68|4560.68|4560.44|4560.44|0
1606905790000|2020-12-02 10:43:10|4560.92|4560.92|4560.92|4560.92|4560.92|4560.92|4560.92|4560.92|0
1606905800000|2020-12-02 10:43:20|4561.17|4561.17|4563.6|4563.6|4563.6|4563.6|4561.17|4561.17|0
1606905810000|2020-12-02 10:43:30|4562.94|4562.94|4562.94|4562.94|4562.94|4562.94|4562.94|4562.94|0
1606905820000|2020-12-02 10:43:40|4563.24|4563.24|4563.24|4563.24|4563.53|4563.53|4563.24|4563.24|0
1606905830000|2020-12-02 10:43:50|4562.94|4562.94|4562.94|4562.94|4562.94|4562.94|4562.94|4562.94|0
1606905850000|2020-12-02 10:44:10|4563.41|4563.41|4565.01|4565.01|4565.01|4565.01|4563.41|4563.41|0
1606905870000|2020-12-02 10:44:30|4566.25|4566.25|4567.2|4567.2|4567.2|4567.2|4566.25|4566.25|0
1606905880000|2020-12-02 10:44:40|4567.44|4567.44|4568.37|4568.37|4568.54|4568.54|4567.44|4567.44|0
1606905900000|2020-12-02 10:45:00|4568.08|4568.08|4567.05|4567.05|4568.08|4568.08|4567.05|4567.05|0
1606905910000|2020-12-02 10:45:10|4567.06|4567.06|4567.27|4567.27|4567.27|4567.27|4566.98|4566.98|0
1606905920000|2020-12-02 10:45:20|4567.51|4567.51|4566.49|4566.49|4567.51|4567.51|4566.2|4566.2|0
1606905940000|2020-12-02 10:45:40|4566.74|4566.74|4566.74|4566.74|4566.74|4566.74|4566.74|4566.74|0
1606905950000|2020-12-02 10:45:50|4566.49|4566.49|4565.52|4565.52|4566.49|4566.49|4565.52|4565.52|0
1606905960000|2020-12-02 10:46:00|4565.28|4565.28|4564.45|4564.45|4565.28|4565.28|4564.45|4564.45|0
1606905970000|2020-12-02 10:46:10|4564.41|4564.41|4564.17|4564.17|4564.41|4564.41|4564.17|4564.17|0
1606905980000|2020-12-02 10:46:20|4563.29|4563.29|4563.29|4563.29|4563.29|4563.29|4563.29|4563.29|0
1606905990000|2020-12-02 10:46:30|4563.53|4563.53|4563.15|4563.15|4563.53|4563.53|4563.15|4563.15|0
1606906000000|2020-12-02 10:46:40|4563.39|4563.39|4563.68|4563.68|4563.68|4563.68|4563.39|4563.39|0
1606906010000|2020-12-02 10:46:50|4563.9|4563.9|4563.9|4563.9|4563.9|4563.9|4563.9|4563.9|0
1606906020000|2020-12-02 10:47:00|4564.15|4564.15|4564.63|4564.63|4564.63|4564.63|4564.15|4564.15|0
1606906060000|2020-12-02 10:47:40|4566.39|4566.39|4566.68|4566.68|4566.68|4566.68|4566.39|4566.39|0
1606906080000|2020-12-02 10:48:00|4567.17|4567.17|4567.17|4567.17|4567.17|4567.17|4567.17|4567.17|0
1606906090000|2020-12-02 10:48:10|4567.16|4567.16|4567.14|4567.14|4567.18|4567.18|4567.14|4567.14|0
1606906100000|2020-12-02 10:48:20|4567.18|4567.18|4567.99|4567.99|4567.99|4567.99|4566.89|4566.89|0
1606906120000|2020-12-02 10:48:40|4567.95|4567.95|4567.95|4567.95|4567.95|4567.95|4567.95|4567.95|0
1606906130000|2020-12-02 10:48:50|4569.16|4569.16|4569.89|4569.89|4569.89|4569.89|4569.16|4569.16|0
1606906140000|2020-12-02 10:49:00|4570.55|4570.55|4570.84|4570.84|4570.84|4570.84|4570.55|4570.55|0
1606906150000|2020-12-02 10:49:10|4570.55|4570.55|4569.58|4569.58|4570.55|4570.55|4569.58|4569.58|0
1606906200000|2020-12-02 10:50:00|4569.28|4569.28|4569.79|4569.79|4570.38|4570.38|4569.28|4569.28|0
1606906210000|2020-12-02 10:50:10|4570.52|4570.52|4570.52|4570.52|4570.52|4570.52|4570.52|4570.52|0
1606906220000|2020-12-02 10:50:20|4570.23|4570.23|4569.69|4569.69|4570.23|4570.23|4569.69|4569.69|0
1606906240000|2020-12-02 10:50:40|4569.99|4569.99|4570.76|4570.76|4570.76|4570.76|4569.99|4569.99|0
1606906260000|2020-12-02 10:51:00|4572.27|4572.27|4572.15|4572.15|4572.27|4572.27|4572.15|4572.15|0
1606906290000|2020-12-02 10:51:30|4571.86|4571.86|4572.08|4572.08|4572.08|4572.08|4571.86|4571.86|0
1606906300000|2020-12-02 10:51:40|4571.84|4571.84|4572.32|4572.32|4572.32|4572.32|4571.84|4571.84|0
1606906320000|2020-12-02 10:52:00|4572.91|4572.91|4572.61|4572.61|4572.91|4572.91|4572.61|4572.61|0
1606906340000|2020-12-02 10:52:20|4572.57|4572.57|4572.33|4572.33|4572.57|4572.57|4572.33|4572.33|0
1606906350000|2020-12-02 10:52:30|4572.09|4572.09|4571.8|4571.8|4572.09|4572.09|4571.8|4571.8|0
1606906370000|2020-12-02 10:52:50|4572.09|4572.09|4571.85|4571.85|4572.09|4572.09|4571.85|4571.85|0
1606906380000|2020-12-02 10:53:00|4571.55|4571.55|4571.55|4571.55|4571.55|4571.55|4571.55|4571.55|0
1606906390000|2020-12-02 10:53:10|4571.8|4571.8|4571.8|4571.8|4571.8|4571.8|4571.8|4571.8|0
1606906400000|2020-12-02 10:53:20|4571.55|4571.55|4571.55|4571.55|4571.85|4571.85|4571.55|4571.55|0
1606906410000|2020-12-02 10:53:30|4571.12|4571.12|4571.12|4571.12|4571.12|4571.12|4571.12|4571.12|0
1606906430000|2020-12-02 10:53:50|4571.41|4571.41|4571.41|4571.41|4571.41|4571.41|4571.41|4571.41|0
1606906440000|2020-12-02 10:54:00|4571.65|4571.65|4571.65|4571.65|4571.65|4571.65|4571.65|4571.65|0
1606906460000|2020-12-02 10:54:20|4571.12|4571.12|4570.34|4570.34|4571.12|4571.12|4570.34|4570.34|0
1606906470000|2020-12-02 10:54:30|4570.1|4570.1|4570.1|4570.1|4570.1|4570.1|4570.1|4570.1|0
1606906480000|2020-12-02 10:54:40|4569.85|4569.85|4569.61|4569.61|4569.85|4569.85|4569.61|4569.61|0
1606906500000|2020-12-02 10:55:00|4570.1|4570.1|4573.09|4573.09|4573.09|4573.09|4570.1|4570.1|0
1606906510000|2020-12-02 10:55:10|4573.82|4573.82|4574.4|4574.4|4574.4|4574.4|4573.82|4573.82|0
1606906530000|2020-12-02 10:55:30|4574.16|4574.16|4574.16|4574.16|4574.16|4574.16|4574.16|4574.16|0
1606906540000|2020-12-02 10:55:40|4574.94|4574.94|4575.53|4575.53|4575.53|4575.53|4574.94|4574.94|0
1606906560000|2020-12-02 10:56:00|4576.49|4576.49|4577.05|4577.05|4577.05|4577.05|4576.2|4576.2|0
1606906570000|2020-12-02 10:56:10|4577.49|4577.49|4577.27|4577.27|4577.49|4577.49|4577.27|4577.27|0
1606906580000|2020-12-02 10:56:20|4577.57|4577.57|4577.79|4577.79|4577.79|4577.79|4577.57|4577.57|0
1606906600000|2020-12-02 10:56:40|4578.08|4578.08|4578.08|4578.08|4578.08|4578.08|4578.08|4578.08|0
1606906610000|2020-12-02 10:56:50|4578.56|4578.56|4578.27|4578.27|4578.56|4578.56|4578.27|4578.27|0
1606906640000|2020-12-02 10:57:20|4578.51|4578.51|4578.51|4578.51|4578.51|4578.51|4578.51|4578.51|0
1606906650000|2020-12-02 10:57:30|4578.56|4578.56|4577.03|4577.03|4578.56|4578.56|4577.03|4577.03|0
1606906660000|2020-12-02 10:57:40|4576.79|4576.79|4576.84|4576.84|4576.84|4576.84|4576.55|4576.55|0
1606906670000|2020-12-02 10:57:50|4576.62|4576.62|4576.86|4576.86|4577.35|4577.35|4576.62|4576.62|0
1606906680000|2020-12-02 10:58:00|4576.57|4576.57|4576.57|4576.57|4576.57|4576.57|4576.57|4576.57|0
1606906690000|2020-12-02 10:58:10|4576.33|4576.33|4576.33|4576.33|4576.33|4576.33|4576.33|4576.33|0
1606906710000|2020-12-02 10:58:30|4576.04|4576.04|4575.39|4575.39|4576.04|4576.04|4575.39|4575.39|0
1606906750000|2020-12-02 10:59:10|4575.61|4575.61|4576.71|4576.71|4576.71|4576.71|4575.61|4575.61|0
1606906760000|2020-12-02 10:59:20|4576.41|4576.41|4576.41|4576.41|4576.9|4576.9|4576.41|4576.41|0
1606906770000|2020-12-02 10:59:30|4576.12|4576.12|4575.59|4575.59|4576.12|4576.12|4575.59|4575.59|0
1606906790000|2020-12-02 10:59:50|4575.1|4575.1|4574.81|4574.81|4575.1|4575.1|4574.81|4574.81|0
1606906800000|2020-12-02 11:00:00|4574.77|4574.77|4573.91|4573.91|4574.77|4574.77|4573.91|4573.91|0
1606906810000|2020-12-02 11:00:10|4573.67|4573.67|4573.96|4573.96|4573.96|4573.96|4573.67|4573.67|0
1606906820000|2020-12-02 11:00:20|4572.43|4572.43|4572.69|4572.69|4572.69|4572.69|4572.43|4572.43|0
1606906830000|2020-12-02 11:00:30|4572.45|4572.45|4572.16|4572.16|4572.45|4572.45|4572.16|4572.16|0
1606906840000|2020-12-02 11:00:40|4572.45|4572.45|4572.45|4572.45|4572.45|4572.45|4572.45|4572.45|0
1606906850000|2020-12-02 11:00:50|4572.42|4572.42|4572.35|4572.35|4572.42|4572.42|4572.35|4572.35|0
1606906860000|2020-12-02 11:01:00|4572.64|4572.64|4572.64|4572.64|4572.64|4572.64|4572.64|4572.64|0
1606906870000|2020-12-02 11:01:10|4572.93|4572.93|4574.15|4574.15|4574.15|4574.15|4572.93|4572.93|0
1606906880000|2020-12-02 11:01:20|4573.9|4573.9|4573.13|4573.13|4573.9|4573.9|4573.13|4573.13|0
1606906890000|2020-12-02 11:01:30|4573.42|4573.42|4573.71|4573.71|4573.71|4573.71|4573.42|4573.42|0
1606906910000|2020-12-02 11:01:50|4574|4574|4574|4574|4574|4574|4574|4574|0
1606906920000|2020-12-02 11:02:00|4574.25|4574.25|4575.88|4575.88|4576.12|4576.12|4574.25|4574.25|0
1606906930000|2020-12-02 11:02:10|4576.17|4576.17|4576.17|4576.17|4576.17|4576.17|4576.17|4576.17|0
1606906940000|2020-12-02 11:02:20|4576.41|4576.41|4576.17|4576.17|4576.41|4576.41|4576.17|4576.17|0
1606906950000|2020-12-02 11:02:30|4575.93|4575.93|4575.93|4575.93|4575.93|4575.93|4575.93|4575.93|0
1606906960000|2020-12-02 11:02:40|4575.51|4575.51|4575.76|4575.76|4575.76|4575.76|4575.51|4575.51|0
1606906980000|2020-12-02 11:03:00|4575.27|4575.27|4575.81|4575.81|4575.81|4575.81|4575.05|4575.05|0
1606906990000|2020-12-02 11:03:10|4576.03|4576.03|4576.56|4576.56|4576.56|4576.56|4576.03|4576.03|0
1606907010000|2020-12-02 11:03:30|4577.05|4577.05|4577.05|4577.05|4577.05|4577.05|4577.05|4577.05|0
1606907030000|2020-12-02 11:03:50|4577.34|4577.34|4577.34|4577.34|4577.34|4577.34|4577.34|4577.34|0
1606907050000|2020-12-02 11:04:10|4579.62|4579.62|4578.99|4578.99|4579.62|4579.62|4578.7|4578.7|0
1606907060000|2020-12-02 11:04:20|4579.19|4579.19|4579.19|4579.19|4579.19|4579.19|4579.19|4579.19|0
1606907070000|2020-12-02 11:04:30|4578.94|4578.94|4578.94|4578.94|4578.94|4578.94|4578.94|4578.94|0
1606907080000|2020-12-02 11:04:40|4578.7|4578.7|4576.58|4576.58|4578.7|4578.7|4576.58|4576.58|0
1606907090000|2020-12-02 11:04:50|4576.82|4576.82|4577.12|4577.12|4577.12|4577.12|4576.82|4576.82|0
1606907100000|2020-12-02 11:05:00|4576.87|4576.87|4577.12|4577.12|4577.12|4577.12|4576.87|4576.87|0
1606907110000|2020-12-02 11:05:10|4577.11|4577.11|4577.12|4577.12|4577.12|4577.12|4576.82|4576.82|0
1606907130000|2020-12-02 11:05:30|4577.6|4577.6|4577.31|4577.31|4577.9|4577.9|4577.31|4577.31|0
1606907150000|2020-12-02 11:05:50|4577.07|4577.07|4577.07|4577.07|4577.07|4577.07|4577.07|4577.07|0
1606907160000|2020-12-02 11:06:00|4576.85|4576.85|4576.31|4576.31|4576.85|4576.85|4576.31|4576.31|0
1606907170000|2020-12-02 11:06:10|4576.07|4576.07|4574.95|4574.95|4576.07|4576.07|4574.95|4574.95|0
1606907180000|2020-12-02 11:06:20|4574.71|4574.71|4574.12|4574.12|4574.71|4574.71|4574.12|4574.12|0
1606907190000|2020-12-02 11:06:30|4574.37|4574.37|4574.58|4574.58|4574.58|4574.58|4574.37|4574.37|0
1606907200000|2020-12-02 11:06:40|4574.34|4574.34|4574.58|4574.58|4574.58|4574.58|4574.34|4574.34|0
1606907210000|2020-12-02 11:06:50|4575.68|4575.68|4577.9|4577.9|4577.9|4577.9|4575.68|4575.68|0
1606907220000|2020-12-02 11:07:00|4578.85|4578.85|4579.28|4579.28|4579.57|4579.57|4578.85|4578.85|0
1606907230000|2020-12-02 11:07:10|4579.5|4579.5|4579.28|4579.28|4579.5|4579.5|4579.28|4579.28|0
1606907240000|2020-12-02 11:07:20|4579.57|4579.57|4579.28|4579.28|4580.16|4580.16|4579.28|4579.28|0
1606907250000|2020-12-02 11:07:30|4579.04|4579.04|4578.06|4578.06|4579.04|4579.04|4578.06|4578.06|0
1606907260000|2020-12-02 11:07:40|4578.36|4578.36|4577.82|4577.82|4578.36|4578.36|4577.82|4577.82|0
1606907270000|2020-12-02 11:07:50|4577.58|4577.58|4577.58|4577.58|4577.58|4577.58|4577.58|4577.58|0
1606907280000|2020-12-02 11:08:00|4578.09|4578.09|4578.09|4578.09|4578.09|4578.09|4578.09|4578.09|0
1606907290000|2020-12-02 11:08:10|4578.38|4578.38|4578.63|4578.63|4578.63|4578.63|4578.38|4578.38|0
1606907330000|2020-12-02 11:08:50|4579.11|4579.11|4579.11|4579.11|4579.11|4579.11|4579.11|4579.11|0
1606907340000|2020-12-02 11:09:00|4579.07|4579.07|4579.07|4579.07|4579.07|4579.07|4579.07|4579.07|0
1606907350000|2020-12-02 11:09:10|4579.65|4579.65|4579.65|4579.65|4579.65|4579.65|4579.65|4579.65|0
1606907360000|2020-12-02 11:09:20|4579.95|4579.95|4579.65|4579.65|4579.95|4579.95|4579.65|4579.65|0
1606907370000|2020-12-02 11:09:30|4579.36|4579.36|4578.07|4578.07|4579.36|4579.36|4578.07|4578.07|0
1606907380000|2020-12-02 11:09:40|4577.48|4577.48|4577.19|4577.19|4577.48|4577.48|4577.19|4577.19|0
1606907390000|2020-12-02 11:09:50|4576.9|4576.9|4577.07|4577.07|4577.07|4577.07|4575.73|4575.73|0
1606907400000|2020-12-02 11:10:00|4577.06|4577.06|4576.76|4576.76|4577.06|4577.06|4576.76|4576.76|0
1606907410000|2020-12-02 11:10:10|4577.34|4577.34|4577.3|4577.3|4577.59|4577.59|4577.3|4577.3|0
1606907420000|2020-12-02 11:10:20|4577.27|4577.27|4577.27|4577.27|4577.27|4577.27|4577.27|4577.27|0
1606907430000|2020-12-02 11:10:30|4577.03|4577.03|4575.62|4575.62|4577.03|4577.03|4575.62|4575.62|0
1606907440000|2020-12-02 11:10:40|4575.91|4575.91|4576.2|4576.2|4576.2|4576.2|4575.91|4575.91|0
1606907450000|2020-12-02 11:10:50|4575.96|4575.96|4575.08|4575.08|4575.96|4575.96|4575.08|4575.08|0
1606907470000|2020-12-02 11:11:10|4574.91|4574.91|4576.62|4576.62|4576.62|4576.62|4574.91|4574.91|0
1606907490000|2020-12-02 11:11:30|4577.2|4577.2|4577.2|4577.2|4577.2|4577.2|4577.2|4577.2|0
1606907500000|2020-12-02 11:11:40|4576.62|4576.62|4577.2|4577.2|4577.2|4577.2|4576.32|4576.32|0
1606907520000|2020-12-02 11:12:00|4576.91|4576.91|4577.2|4577.2|4577.2|4577.2|4576.91|4576.91|0
1606907530000|2020-12-02 11:12:10|4577.93|4577.93|4578.61|4578.61|4578.61|4578.61|4577.93|4577.93|0
1606907560000|2020-12-02 11:12:40|4578.85|4578.85|4578.85|4578.85|4578.85|4578.85|4578.85|4578.85|0
1606907570000|2020-12-02 11:12:50|4579.14|4579.14|4579.44|4579.44|4579.44|4579.44|4579.14|4579.14|0
1606907580000|2020-12-02 11:13:00|4579.19|4579.19|4579.19|4579.19|4579.19|4579.19|4579.19|4579.19|0
1606907590000|2020-12-02 11:13:10|4578.95|4578.95|4578.95|4578.95|4578.95|4578.95|4578.95|4578.95|0
1606907610000|2020-12-02 11:13:30|4579.61|4579.61|4579.03|4579.03|4579.61|4579.61|4579.03|4579.03|0
1606907620000|2020-12-02 11:13:40|4578.73|4578.73|4578.73|4578.73|4578.73|4578.73|4578.73|4578.73|0
1606907640000|2020-12-02 11:14:00|4578.51|4578.51|4577.74|4577.74|4578.51|4578.51|4577.74|4577.74|0
1606907650000|2020-12-02 11:14:10|4577.15|4577.15|4577.74|4577.74|4577.74|4577.74|4577.15|4577.15|0
1606907660000|2020-12-02 11:14:20|4577.25|4577.25|4577.25|4577.25|4577.25|4577.25|4577.25|4577.25|0
1606907670000|2020-12-02 11:14:30|4577.74|4577.74|4577.74|4577.74|4577.74|4577.74|4577.74|4577.74|0
1606907680000|2020-12-02 11:14:40|4577.44|4577.44|4577.15|4577.15|4577.44|4577.44|4577.15|4577.15|0
1606907700000|2020-12-02 11:15:00|4576.86|4576.86|4576.86|4576.86|4576.86|4576.86|4576.86|4576.86|0
1606907720000|2020-12-02 11:15:20|4576.61|4576.61|4576.66|4576.66|4576.66|4576.66|4576.37|4576.37|0
1606907730000|2020-12-02 11:15:30|4576.42|4576.42|4576.37|4576.37|4576.42|4576.42|4576.13|4576.13|0
1606907740000|2020-12-02 11:15:40|4576.13|4576.13|4575.89|4575.89|4576.13|4576.13|4575.89|4575.89|0
1606907760000|2020-12-02 11:16:00|4575.01|4575.01|4575.01|4575.01|4575.01|4575.01|4575.01|4575.01|0
1606907780000|2020-12-02 11:16:20|4575.26|4575.26|4575.5|4575.5|4575.5|4575.5|4575.26|4575.26|0
1606907790000|2020-12-02 11:16:30|4575.26|4575.26|4575.5|4575.5|4575.5|4575.5|4575.26|4575.26|0
1606907800000|2020-12-02 11:16:40|4575.28|4575.28|4575.28|4575.28|4575.28|4575.28|4575.28|4575.28|0
1606907810000|2020-12-02 11:16:50|4574.99|4574.99|4575.02|4575.02|4575.02|4575.02|4574.73|4574.73|0
1606907820000|2020-12-02 11:17:00|4576.31|4576.31|4576.09|4576.09|4576.31|4576.31|4576.09|4576.09|0
1606907840000|2020-12-02 11:17:20|4575.8|4575.8|4575.5|4575.5|4575.8|4575.8|4575.5|4575.5|0
1606907850000|2020-12-02 11:17:30|4575.26|4575.26|4572.51|4572.51|4575.26|4575.26|4572.51|4572.51|0
1606907870000|2020-12-02 11:17:50|4573.39|4573.39|4572.8|4572.8|4573.39|4573.39|4572.8|4572.8|0
1606907880000|2020-12-02 11:18:00|4573.1|4573.1|4573.1|4573.1|4573.1|4573.1|4573.1|4573.1|0
1606907890000|2020-12-02 11:18:10|4572.61|4572.61|4571.83|4571.83|4572.61|4572.61|4571.83|4571.83|0
1606907910000|2020-12-02 11:18:30|4571.9|4571.9|4570.55|4570.55|4571.9|4571.9|4570.55|4570.55|0
1606907920000|2020-12-02 11:18:40|4570.25|4570.25|4571.69|4571.69|4571.69|4571.69|4570.25|4570.25|0
1606907930000|2020-12-02 11:18:50|4572.98|4572.98|4577.06|4577.06|4577.06|4577.06|4572.98|4572.98|0
1606907940000|2020-12-02 11:19:00|4577.65|4577.65|4577.86|4577.86|4578.15|4578.15|4577.65|4577.65|0
1606907950000|2020-12-02 11:19:10|4578.1|4578.1|4578.04|4578.04|4578.1|4578.1|4578.04|4578.04|0
1606907970000|2020-12-02 11:19:30|4578.53|4578.53|4579.11|4579.11|4579.11|4579.11|4578.53|4578.53|0
1606907980000|2020-12-02 11:19:40|4578.87|4578.87|4580.5|4580.5|4580.5|4580.5|4578.87|4578.87|0
1606907990000|2020-12-02 11:19:50|4580.75|4580.75|4581.04|4581.04|4581.23|4581.23|4580.5|4580.5|0
1606908000000|2020-12-02 11:20:00|4580.75|4580.75|4580.21|4580.21|4580.75|4580.75|4580.21|4580.21|0
1606908010000|2020-12-02 11:20:10|4582.23|4582.23|4582.23|4582.23|4582.23|4582.23|4582.23|4582.23|0
1606908020000|2020-12-02 11:20:20|4581.94|4581.94|4581.45|4581.45|4581.94|4581.94|4581.45|4581.45|0
1606908030000|2020-12-02 11:20:30|4581.21|4581.21|4581.21|4581.21|4581.21|4581.21|4581.21|4581.21|0
1606908060000|2020-12-02 11:21:00|4581.5|4581.5|4582.33|4582.33|4582.33|4582.33|4581.5|4581.5|0
1606908070000|2020-12-02 11:21:10|4582.4|4582.4|4581.82|4581.82|4582.4|4582.4|4581.82|4581.82|0
1606908080000|2020-12-02 11:21:20|4581.38|4581.38|4581.38|4581.38|4581.38|4581.38|4581.38|4581.38|0
1606908090000|2020-12-02 11:21:30|4581.14|4581.14|4580.84|4580.84|4581.14|4581.14|4580.84|4580.84|0
1606908100000|2020-12-02 11:21:40|4580.6|4580.6|4580.64|4580.64|4580.64|4580.64|4580.6|4580.6|0
1606908110000|2020-12-02 11:21:50|4581.22|4581.22|4581.22|4581.22|4581.22|4581.22|4581.22|4581.22|0
1606908120000|2020-12-02 11:22:00|4581.85|4581.85|4582.14|4582.14|4582.14|4582.14|4581.85|4581.85|0
1606908140000|2020-12-02 11:22:20|4580.93|4580.93|4580.52|4580.52|4580.93|4580.93|4580.52|4580.52|0
1606908150000|2020-12-02 11:22:30|4580.3|4580.3|4577.55|4577.55|4580.3|4580.3|4577.55|4577.55|0
1606908160000|2020-12-02 11:22:40|4577.79|4577.79|4577.5|4577.5|4577.79|4577.79|4577.21|4577.21|0
1606908170000|2020-12-02 11:22:50|4577.79|4577.79|4577.3|4577.3|4577.79|4577.79|4577.26|4577.26|0
1606908180000|2020-12-02 11:23:00|4576.64|4576.64|4576.12|4576.12|4576.64|4576.64|4575.83|4575.83|0
1606908190000|2020-12-02 11:23:10|4575.88|4575.88|4575.88|4575.88|4575.88|4575.88|4575.88|4575.88|0
1606908200000|2020-12-02 11:23:20|4575.29|4575.29|4575.29|4575.29|4575.29|4575.29|4575.29|4575.29|0
1606908210000|2020-12-02 11:23:30|4575.78|4575.78|4575.78|4575.78|4575.78|4575.78|4575.78|4575.78|0
1606908220000|2020-12-02 11:23:40|4575.53|4575.53|4575.76|4575.76|4575.76|4575.76|4575.48|4575.48|0
1606908230000|2020-12-02 11:23:50|4575.52|4575.52|4576.45|4576.45|4576.45|4576.45|4575.52|4575.52|0
1606908250000|2020-12-02 11:24:10|4576.94|4576.94|4579.25|4579.25|4579.25|4579.25|4576.94|4576.94|0
1606908260000|2020-12-02 11:24:20|4579.54|4579.54|4579.54|4579.54|4579.54|4579.54|4579.54|4579.54|0
1606908270000|2020-12-02 11:24:30|4579.78|4579.78|4579.78|4579.78|4579.78|4579.78|4579.78|4579.78|0
1606908280000|2020-12-02 11:24:40|4579.08|4579.08|4578.25|4578.25|4579.08|4579.08|4578.25|4578.25|0
1606908290000|2020-12-02 11:24:50|4578.01|4578.01|4578.54|4578.54|4578.54|4578.54|4578.01|4578.01|0
1606908310000|2020-12-02 11:25:10|4578.79|4578.79|4578.79|4578.79|4578.79|4578.79|4578.79|4578.79|0
1606908320000|2020-12-02 11:25:20|4578.57|4578.57|4578.53|4578.53|4578.57|4578.57|4578.31|4578.31|0
1606908360000|2020-12-02 11:26:00|4579.02|4579.02|4579.31|4579.31|4579.31|4579.31|4579.02|4579.02|0
1606908370000|2020-12-02 11:26:10|4579.55|4579.55|4579.55|4579.55|4579.55|4579.55|4579.55|4579.55|0
1606908380000|2020-12-02 11:26:20|4579.31|4579.31|4579.31|4579.31|4579.31|4579.31|4579.31|4579.31|0
1606908390000|2020-12-02 11:26:30|4579.07|4579.07|4579.6|4579.6|4579.6|4579.6|4579.07|4579.07|0
1606908400000|2020-12-02 11:26:40|4579.07|4579.07|4579.07|4579.07|4579.07|4579.07|4579.07|4579.07|0
1606908410000|2020-12-02 11:26:50|4578.63|4578.63|4577.53|4577.53|4578.63|4578.63|4577.53|4577.53|0
1606908420000|2020-12-02 11:27:00|4577.29|4577.29|4576.48|4576.48|4577.29|4577.29|4576.48|4576.48|0
1606908430000|2020-12-02 11:27:10|4576.77|4576.77|4576.77|4576.77|4576.77|4576.77|4576.77|4576.77|0
1606908450000|2020-12-02 11:27:30|4576.48|4576.48|4576.02|4576.02|4576.48|4576.48|4576.02|4576.02|0
1606908460000|2020-12-02 11:27:40|4576|4576|4575.55|4575.55|4576|4576|4575.55|4575.55|0
1606908470000|2020-12-02 11:27:50|4575.26|4575.26|4575.26|4575.26|4575.26|4575.26|4575.26|4575.26|0
1606908480000|2020-12-02 11:28:00|4574.97|4574.97|4573.24|4573.24|4574.97|4574.97|4573.24|4573.24|0
1606908490000|2020-12-02 11:28:10|4572.51|4572.51|4572.75|4572.75|4572.75|4572.75|4572.51|4572.51|0
1606908500000|2020-12-02 11:28:20|4572.22|4572.22|4571.08|4571.08|4572.22|4572.22|4570.59|4570.59|0
1606908510000|2020-12-02 11:28:30|4570.78|4570.78|4571.54|4571.54|4571.54|4571.54|4570.78|4570.78|0
1606908520000|2020-12-02 11:28:40|4571.32|4571.32|4571.56|4571.56|4571.56|4571.56|4571.32|4571.32|0
1606908530000|2020-12-02 11:28:50|4571.27|4571.27|4571.56|4571.56|4571.56|4571.56|4571.27|4571.27|0
1606908540000|2020-12-02 11:29:00|4571.32|4571.32|4572.61|4572.61|4573.19|4573.19|4571.32|4571.32|0
1606908560000|2020-12-02 11:29:20|4572.36|4572.36|4573.44|4573.44|4573.44|4573.44|4572.36|4572.36|0
1606908590000|2020-12-02 11:29:50|4573.68|4573.68|4573.68|4573.68|4573.68|4573.68|4573.68|4573.68|0
1606908600000|2020-12-02 11:30:00|4574.12|4574.12|4574.63|4574.63|4574.63|4574.63|4574.12|4574.12|0
1606908620000|2020-12-02 11:30:20|4574.87|4574.87|4574.87|4574.87|4574.87|4574.87|4574.34|4574.34|0
1606908640000|2020-12-02 11:30:40|4574.58|4574.58|4573.78|4573.78|4574.58|4574.58|4573.78|4573.78|0
1606908650000|2020-12-02 11:30:50|4573.79|4573.79|4572.93|4572.93|4573.84|4573.84|4572.93|4572.93|0
1606908660000|2020-12-02 11:31:00|4572.92|4572.92|4572.92|4572.92|4572.92|4572.92|4572.92|4572.92|0
1606908670000|2020-12-02 11:31:10|4573.14|4573.14|4574.18|4574.18|4574.18|4574.18|4573.14|4573.14|0
1606908680000|2020-12-02 11:31:20|4573.89|4573.89|4572.58|4572.58|4573.89|4573.89|4572.58|4572.58|0
1606908690000|2020-12-02 11:31:30|4572.57|4572.57|4572.57|4572.57|4572.57|4572.57|4572.57|4572.57|0
1606908700000|2020-12-02 11:31:40|4572.55|4572.55|4572.55|4572.55|4572.55|4572.55|4572.55|4572.55|0
1606908710000|2020-12-02 11:31:50|4572.26|4572.26|4572.26|4572.26|4572.26|4572.26|4572.26|4572.26|0
1606908720000|2020-12-02 11:32:00|4571.6|4571.6|4572.81|4572.81|4572.96|4572.96|4571.6|4571.6|0
1606908740000|2020-12-02 11:32:20|4573.11|4573.11|4574.13|4574.13|4574.13|4574.13|4573.11|4573.11|0
1606908750000|2020-12-02 11:32:30|4574.09|4574.09|4574.35|4574.35|4574.35|4574.35|4574.06|4574.06|0
1606908760000|2020-12-02 11:32:40|4574.59|4574.59|4574.8|4574.8|4574.83|4574.83|4574.59|4574.59|0
1606908770000|2020-12-02 11:32:50|4574.82|4574.82|4574.73|4574.73|4574.82|4574.82|4574.73|4574.73|0
1606908780000|2020-12-02 11:33:00|4574.49|4574.49|4574.49|4574.49|4574.49|4574.49|4574.49|4574.49|0
1606908790000|2020-12-02 11:33:10|4574.24|4574.24|4574.39|4574.39|4574.39|4574.39|4573.73|4573.73|0
1606908800000|2020-12-02 11:33:20|4573.85|4573.85|4573.08|4573.08|4573.85|4573.85|4573.08|4573.08|0
1606908820000|2020-12-02 11:33:40|4572.42|4572.42|4572.25|4572.25|4572.42|4572.42|4572.13|4572.13|0
1606908830000|2020-12-02 11:33:50|4572.49|4572.49|4572.49|4572.49|4572.49|4572.49|4572.49|4572.49|0
1606908840000|2020-12-02 11:34:00|4572.71|4572.71|4573.15|4573.15|4573.15|4573.15|4572.71|4572.71|0
1606908850000|2020-12-02 11:34:10|4572.49|4572.49|4567.93|4567.93|4572.49|4572.49|4567.93|4567.93|0
1606908860000|2020-12-02 11:34:20|4569.05|4569.05|4568.81|4568.81|4569.05|4569.05|4568.81|4568.81|0
1606908870000|2020-12-02 11:34:30|4569.02|4569.02|4569.02|4569.02|4569.02|4569.02|4569.02|4569.02|0
1606908890000|2020-12-02 11:34:50|4568.73|4568.73|4568.44|4568.44|4568.73|4568.73|4568.44|4568.44|0
1606908900000|2020-12-02 11:35:00|4568.92|4568.92|4568.09|4568.09|4568.92|4568.92|4568.09|4568.09|0
1606908920000|2020-12-02 11:35:20|4568.39|4568.39|4568.39|4568.39|4568.39|4568.39|4568.39|4568.39|0
1606908930000|2020-12-02 11:35:30|4567.9|4567.9|4567.9|4567.9|4567.9|4567.9|4567.9|4567.9|0
1606908940000|2020-12-02 11:35:40|4567.8|4567.8|4567.77|4567.77|4567.8|4567.8|4567.77|4567.77|0
1606908950000|2020-12-02 11:35:50|4567.55|4567.55|4568.08|4568.08|4568.08|4568.08|4567.55|4567.55|0
1606908960000|2020-12-02 11:36:00|4568.06|4568.06|4568.72|4568.72|4568.72|4568.72|4568.06|4568.06|0
1606908970000|2020-12-02 11:36:10|4569.31|4569.31|4569.5|4569.5|4569.79|4569.79|4569.31|4569.31|0
1606908990000|2020-12-02 11:36:30|4569.74|4569.74|4569.74|4569.74|4569.74|4569.74|4569.74|4569.74|0
1606909000000|2020-12-02 11:36:40|4569.78|4569.78|4569.78|4569.78|4569.78|4569.78|4569.78|4569.78|0
1606909010000|2020-12-02 11:36:50|4570.03|4570.03|4570.32|4570.32|4570.32|4570.32|4570.03|4570.03|0
1606909030000|2020-12-02 11:37:10|4569.98|4569.98|4570.06|4570.06|4570.06|4570.06|4569.98|4569.98|0
1606909040000|2020-12-02 11:37:20|4570.07|4570.07|4570.97|4570.97|4571.27|4571.27|4570.05|4570.05|0
1606909050000|2020-12-02 11:37:30|4570.96|4570.96|4570.53|4570.53|4570.96|4570.96|4570.46|4570.46|0
1606909060000|2020-12-02 11:37:40|4570.78|4570.78|4568.55|4568.55|4570.78|4570.78|4568.55|4568.55|0
1606909070000|2020-12-02 11:37:50|4568.3|4568.3|4568.3|4568.3|4568.3|4568.3|4568.3|4568.3|0
1606909080000|2020-12-02 11:38:00|4568.55|4568.55|4568.55|4568.55|4568.55|4568.55|4568.55|4568.55|0
1606909090000|2020-12-02 11:38:10|4568.06|4568.06|4567.3|4567.3|4568.06|4568.06|4567.18|4567.18|0
1606909100000|2020-12-02 11:38:20|4567.52|4567.52|4568.22|4568.22|4568.22|4568.22|4567.52|4567.52|0
1606909110000|2020-12-02 11:38:30|4568.71|4568.71|4568.71|4568.71|4568.71|4568.71|4568.71|4568.71|0
1606909120000|2020-12-02 11:38:40|4568.41|4568.41|4568.41|4568.41|4568.41|4568.41|4568.41|4568.41|0
1606909130000|2020-12-02 11:38:50|4568.17|4568.17|4568.17|4568.17|4568.17|4568.17|4568.17|4568.17|0
1606909140000|2020-12-02 11:39:00|4568.39|4568.39|4568.39|4568.39|4568.39|4568.39|4568.39|4568.39|0
1606909160000|2020-12-02 11:39:20|4568.41|4568.41|4568.93|4568.93|4568.93|4568.93|4568.41|4568.41|0
1606909170000|2020-12-02 11:39:30|4569.17|4569.17|4570.09|4570.09|4570.09|4570.09|4569.17|4569.17|0
1606909180000|2020-12-02 11:39:40|4570.33|4570.33|4570.92|4570.92|4570.92|4570.92|4570.33|4570.33|0
1606909190000|2020-12-02 11:39:50|4571.14|4571.14|4571.14|4571.14|4571.14|4571.14|4571.14|4571.14|0
1606909210000|2020-12-02 11:40:10|4570.9|4570.9|4569.63|4569.63|4570.9|4570.9|4569.63|4569.63|0
1606909220000|2020-12-02 11:40:20|4569.39|4569.39|4569.39|4569.39|4569.39|4569.39|4569.39|4569.39|0
1606909240000|2020-12-02 11:40:40|4569.09|4569.09|4569.87|4569.87|4569.87|4569.87|4569.09|4569.09|0
1606909260000|2020-12-02 11:41:00|4570.11|4570.11|4570.11|4570.11|4570.11|4570.11|4570.11|4570.11|0
1606909270000|2020-12-02 11:41:10|4570.99|4570.99|4570.7|4570.7|4570.99|4570.99|4570.7|4570.7|0
1606909280000|2020-12-02 11:41:20|4570.41|4570.41|4569.87|4569.87|4570.41|4570.41|4569.87|4569.87|0
1606909310000|2020-12-02 11:41:50|4570.17|4570.17|4570.38|4570.38|4570.38|4570.38|4570.17|4570.17|0
1606909320000|2020-12-02 11:42:00|4570.68|4570.68|4570.97|4570.97|4570.97|4570.97|4570.68|4570.68|0
1606909330000|2020-12-02 11:42:10|4571.26|4571.26|4571.26|4571.26|4571.56|4571.56|4571.26|4571.26|0
1606909350000|2020-12-02 11:42:30|4571.96|4571.96|4571.96|4571.96|4571.96|4571.96|4571.96|4571.96|0
1606909360000|2020-12-02 11:42:40|4572.18|4572.18|4572.18|4572.18|4572.18|4572.18|4572.18|4572.18|0
1606909390000|2020-12-02 11:43:10|4572.43|4572.43|4572.43|4572.43|4572.43|4572.43|4572.43|4572.43|0
1606909400000|2020-12-02 11:43:20|4572.72|4572.72|4572.04|4572.04|4572.72|4572.72|4572.04|4572.04|0
1606909410000|2020-12-02 11:43:30|4571.75|4571.75|4571.28|4571.28|4571.75|4571.75|4571.28|4571.28|0
1606909450000|2020-12-02 11:44:10|4570.99|4570.99|4570.75|4570.75|4570.99|4570.99|4570.75|4570.75|0
1606909460000|2020-12-02 11:44:20|4571.28|4571.28|4571.28|4571.28|4571.28|4571.28|4571.28|4571.28|0
1606909470000|2020-12-02 11:44:30|4571.53|4571.53|4571.75|4571.75|4571.75|4571.75|4571.53|4571.53|0
1606909490000|2020-12-02 11:44:50|4572.33|4572.33|4573.11|4573.11|4573.11|4573.11|4572.33|4572.33|0
1606909500000|2020-12-02 11:45:00|4573.35|4573.35|4573.47|4573.47|4573.64|4573.64|4572.82|4572.82|0
1606909510000|2020-12-02 11:45:10|4573.25|4573.25|4573.25|4573.25|4573.25|4573.25|4573.25|4573.25|0
1606909520000|2020-12-02 11:45:20|4573.74|4573.74|4575.13|4575.13|4575.35|4575.35|4573.74|4573.74|0
1606909540000|2020-12-02 11:45:40|4575.37|4575.37|4575.59|4575.59|4575.59|4575.59|4575.37|4575.37|0
1606909550000|2020-12-02 11:45:50|4575.35|4575.35|4567.61|4567.61|4575.59|4575.59|4567.61|4567.61|0
1606909560000|2020-12-02 11:46:00|4566.64|4566.64|4551.11|4551.11|4566.64|4566.64|4550.68|4550.68|0
1606909570000|2020-12-02 11:46:10|4551.02|4551.02|4546.75|4546.75|4551.63|4551.63|4546.55|4546.55|0
1606909580000|2020-12-02 11:46:20|4546.45|4546.45|4548.72|4548.72|4548.72|4548.72|4546.31|4546.31|0
1606909590000|2020-12-02 11:46:30|4548.96|4548.96|4548.96|4548.96|4548.96|4548.96|4548.96|4548.96|0
1606909600000|2020-12-02 11:46:40|4548.67|4548.67|4548.67|4548.67|4548.67|4548.67|4548.67|4548.67|0
1606909610000|2020-12-02 11:46:50|4548.42|4548.42|4542.96|4542.96|4548.42|4548.42|4542.08|4542.08|0
1606909620000|2020-12-02 11:47:00|4543.69|4543.69|4541.65|4541.65|4543.93|4543.93|4540.76|4540.76|0
1606909630000|2020-12-02 11:47:10|4541.66|4541.66|4541.37|4541.37|4542.39|4542.39|4541.37|4541.37|0
1606909640000|2020-12-02 11:47:20|4541.43|4541.43|4541.43|4541.43|4541.43|4541.43|4541.43|4541.43|0
1606909650000|2020-12-02 11:47:30|4541.67|4541.67|4540.06|4540.06|4541.67|4541.67|4539.53|4539.53|0
1606909660000|2020-12-02 11:47:40|4541.13|4541.13|4541.16|4541.16|4541.16|4541.16|4541.13|4541.13|0
1606909670000|2020-12-02 11:47:50|4541.4|4541.4|4541.49|4541.49|4541.73|4541.73|4541.01|4541.01|0
1606909680000|2020-12-02 11:48:00|4541.25|4541.25|4536.57|4536.57|4541.25|4541.25|4536.46|4536.46|0
1606909690000|2020-12-02 11:48:10|4536.14|4536.14|4539.28|4539.28|4539.28|4539.28|4536.14|4536.14|0
1606909700000|2020-12-02 11:48:20|4538.69|4538.69|4538.33|4538.33|4538.99|4538.99|4537.81|4537.81|0
1606909710000|2020-12-02 11:48:30|4537.2|4537.2|4536.96|4536.96|4537.45|4537.45|4536.72|4536.72|0
1606909720000|2020-12-02 11:48:40|4537.25|4537.25|4536.35|4536.35|4537.52|4537.52|4536.35|4536.35|0
1606909730000|2020-12-02 11:48:50|4537.74|4537.74|4537.98|4537.98|4537.98|4537.98|4537.74|4537.74|0
1606909740000|2020-12-02 11:49:00|4537.74|4537.74|4534.7|4534.7|4537.74|4537.74|4534.46|4534.46|0
1606909750000|2020-12-02 11:49:10|4534.41|4534.41|4534.7|4534.7|4534.7|4534.7|4534.41|4534.41|0
1606909760000|2020-12-02 11:49:20|4534.94|4534.94|4532.97|4532.97|4534.94|4534.94|4532.59|4532.59|0
1606909770000|2020-12-02 11:49:30|4533.46|4533.46|4531.46|4531.46|4533.46|4533.46|4530.93|4530.93|0
1606909780000|2020-12-02 11:49:40|4531.7|4531.7|4532.46|4532.46|4532.46|4532.46|4531.7|4531.7|0
1606909790000|2020-12-02 11:49:50|4532.22|4532.22|4533.21|4533.21|4533.21|4533.21|4532.18|4532.18|0
1606909800000|2020-12-02 11:50:00|4533.51|4533.51|4533.51|4533.51|4533.51|4533.51|4533.51|4533.51|0
1606909810000|2020-12-02 11:50:10|4532.92|4532.92|4534.04|4534.04|4534.04|4534.04|4532.68|4532.68|0
1606909820000|2020-12-02 11:50:20|4533.8|4533.8|4533.03|4533.03|4534.55|4534.55|4533.03|4533.03|0
1606909830000|2020-12-02 11:50:30|4532.44|4532.44|4534.58|4534.58|4534.58|4534.58|4532.44|4532.44|0
1606909840000|2020-12-02 11:50:40|4534.88|4534.88|4535.36|4535.36|4535.36|4535.36|4534.58|4534.58|0
1606909850000|2020-12-02 11:50:50|4535.58|4535.58|4536.29|4536.29|4536.29|4536.29|4535.58|4535.58|0
1606909860000|2020-12-02 11:51:00|4536.58|4536.58|4536.9|4536.9|4536.9|4536.9|4536.58|4536.58|0
1606909870000|2020-12-02 11:51:10|4537.49|4537.49|4537.44|4537.44|4537.73|4537.73|4537.19|4537.19|0
1606909880000|2020-12-02 11:51:20|4537.14|4537.14|4539.48|4539.48|4539.48|4539.48|4537.14|4537.14|0
1606909890000|2020-12-02 11:51:30|4539.96|4539.96|4539.96|4539.96|4539.96|4539.96|4539.96|4539.96|0
1606909900000|2020-12-02 11:51:40|4539.72|4539.72|4539.5|4539.5|4539.72|4539.72|4539.26|4539.26|0
1606909910000|2020-12-02 11:51:50|4539.28|4539.28|4539.28|4539.28|4539.28|4539.28|4539.06|4539.06|0
1606909920000|2020-12-02 11:52:00|4538.99|4538.99|4539.21|4539.21|4539.21|4539.21|4538.7|4538.7|0
1606909930000|2020-12-02 11:52:10|4539.5|4539.5|4539.75|4539.75|4539.75|4539.75|4539.5|4539.5|0
1606909940000|2020-12-02 11:52:20|4539.5|4539.5|4539.21|4539.21|4539.5|4539.5|4538.92|4538.92|0
1606909950000|2020-12-02 11:52:30|4538.77|4538.77|4538.34|4538.34|4538.77|4538.77|4538.04|4538.04|0
1606909960000|2020-12-02 11:52:40|4538.58|4538.58|4538.63|4538.63|4538.85|4538.85|4538.34|4538.34|0
1606909970000|2020-12-02 11:52:50|4539.07|4539.07|4539.65|4539.65|4539.65|4539.65|4539.07|4539.07|0
1606909980000|2020-12-02 11:53:00|4540.62|4540.62|4540.92|4540.92|4540.92|4540.92|4540.62|4540.62|0
1606909990000|2020-12-02 11:53:10|4541.8|4541.8|4540.64|4540.64|4542.09|4542.09|4540.64|4540.64|0
1606910000000|2020-12-02 11:53:20|4540.89|4540.89|4542.59|4542.59|4542.59|4542.59|4540.89|4540.89|0
1606910010000|2020-12-02 11:53:30|4543.4|4543.4|4544.12|4544.12|4544.37|4544.37|4543.4|4543.4|0
1606910020000|2020-12-02 11:53:40|4543.54|4543.54|4542.47|4542.47|4543.54|4543.54|4541.4|4541.4|0
1606910030000|2020-12-02 11:53:50|4542.5|4542.5|4544.92|4544.92|4544.92|4544.92|4542.28|4542.28|0
1606910040000|2020-12-02 11:54:00|4544.68|4544.68|4545.77|4545.77|4545.77|4545.77|4544.68|4544.68|0
1606910050000|2020-12-02 11:54:10|4545.99|4545.99|4546.48|4546.48|4546.72|4546.72|4545.99|4545.99|0
1606910060000|2020-12-02 11:54:20|4546.26|4546.26|4547.99|4547.99|4547.99|4547.99|4546.26|4546.26|0
1606910070000|2020-12-02 11:54:30|4548.2|4548.2|4549.17|4549.17|4549.17|4549.17|4548.2|4548.2|0
1606910080000|2020-12-02 11:54:40|4549.76|4549.76|4550.54|4550.54|4550.54|4550.54|4549.76|4549.76|0
1606910090000|2020-12-02 11:54:50|4549.95|4549.95|4549.95|4549.95|4549.95|4549.95|4549.95|4549.95|0
1606910100000|2020-12-02 11:55:00|4549.66|4549.66|4550.78|4550.78|4550.78|4550.78|4549.66|4549.66|0
1606910110000|2020-12-02 11:55:10|4551.27|4551.27|4552.39|4552.39|4552.39|4552.39|4551.27|4551.27|0
1606910120000|2020-12-02 11:55:20|4552.4|4552.4|4553.58|4553.58|4553.58|4553.58|4552.4|4552.4|0
1606910130000|2020-12-02 11:55:30|4552.7|4552.7|4552.94|4552.94|4553.18|4553.18|4552.7|4552.7|0
1606910140000|2020-12-02 11:55:40|4553.42|4553.42|4553.42|4553.42|4553.42|4553.42|4553.42|4553.42|0
1606910160000|2020-12-02 11:56:00|4553.46|4553.46|4555.3|4555.3|4555.3|4555.3|4553.46|4553.46|0
1606910170000|2020-12-02 11:56:10|4554.77|4554.77|4554.77|4554.77|4554.77|4554.77|4554.53|4554.53|0
1606910180000|2020-12-02 11:56:20|4554.53|4554.53|4555.89|4555.89|4555.89|4555.89|4554.53|4554.53|0
1606910190000|2020-12-02 11:56:30|4555.6|4555.6|4555.89|4555.89|4555.89|4555.89|4555.6|4555.6|0
1606910200000|2020-12-02 11:56:40|4556.33|4556.33|4556.55|4556.55|4556.55|4556.55|4556.33|4556.33|0
1606910210000|2020-12-02 11:56:50|4556.58|4556.58|4557.71|4557.71|4557.72|4557.72|4556.58|4556.58|0
1606910220000|2020-12-02 11:57:00|4558.15|4558.15|4558.16|4558.16|4558.16|4558.16|4558.15|4558.15|0
1606910230000|2020-12-02 11:57:10|4557.94|4557.94|4557.7|4557.7|4557.94|4557.94|4557.7|4557.7|0
1606910240000|2020-12-02 11:57:20|4557.66|4557.66|4557.37|4557.37|4557.66|4557.66|4556.66|4556.66|0
1606910250000|2020-12-02 11:57:30|4557.8|4557.8|4557.8|4557.8|4557.8|4557.8|4557.8|4557.8|0
1606910270000|2020-12-02 11:57:50|4559.36|4559.36|4558.53|4558.53|4559.36|4559.36|4558.24|4558.24|0
1606910280000|2020-12-02 11:58:00|4558.24|4558.24|4558.24|4558.24|4558.24|4558.24|4558.24|4558.24|0
1606910290000|2020-12-02 11:58:10|4558.46|4558.46|4558.94|4558.94|4558.94|4558.94|4558.46|4558.46|0
1606910300000|2020-12-02 11:58:20|4560.01|4560.01|4560.01|4560.01|4560.01|4560.01|4560.01|4560.01|0
1606910310000|2020-12-02 11:58:30|4559.77|4559.77|4560.33|4560.33|4560.37|4560.37|4559.77|4559.77|0
1606910320000|2020-12-02 11:58:40|4560.82|4560.82|4561.3|4561.3|4561.79|4561.79|4560.82|4560.82|0
1606910330000|2020-12-02 11:58:50|4562.61|4562.61|4562.61|4562.61|4562.61|4562.61|4562.61|4562.61|0
1606910340000|2020-12-02 11:59:00|4562.63|4562.63|4561.3|4561.3|4562.63|4562.63|4561.3|4561.3|0
1606910350000|2020-12-02 11:59:10|4561|4561|4561|4561|4561|4561|4561|4561|0
1606910360000|2020-12-02 11:59:20|4561.02|4561.02|4563.64|4563.64|4563.64|4563.64|4561.02|4561.02|0
1606910370000|2020-12-02 11:59:30|4563.86|4563.86|4564.3|4564.3|4564.3|4564.3|4563.42|4563.42|0
1606910380000|2020-12-02 11:59:40|4563.71|4563.71|4563.13|4563.13|4563.71|4563.71|4563.13|4563.13|0
1606910390000|2020-12-02 11:59:50|4563.37|4563.37|4565.49|4565.49|4565.49|4565.49|4563.37|4563.37|0
1606910400000|2020-12-02 12:00:00|4564.91|4564.91|4562.2|4562.2|4564.91|4564.91|4561.91|4561.91|0
1606910410000|2020-12-02 12:00:10|4562.42|4562.42|4562.42|4562.42|4562.42|4562.42|4562.42|4562.42|0
1606910420000|2020-12-02 12:00:20|4562.86|4562.86|4563.74|4563.74|4563.74|4563.74|4562.86|4562.86|0
1606910430000|2020-12-02 12:00:30|4564.03|4564.03|4565.49|4565.49|4565.49|4565.49|4564.03|4564.03|0
1606910440000|2020-12-02 12:00:40|4566.8|4566.8|4566.03|4566.03|4566.8|4566.8|4566.03|4566.03|0
1606910450000|2020-12-02 12:00:50|4566.51|4566.51|4566.8|4566.8|4566.8|4566.8|4566.51|4566.51|0
1606910460000|2020-12-02 12:01:00|4566.36|4566.36|4567.12|4567.12|4567.12|4567.12|4566.36|4566.36|0
1606910470000|2020-12-02 12:01:10|4566.88|4566.88|4565.85|4565.85|4566.88|4566.88|4565.61|4565.61|0
1606910480000|2020-12-02 12:01:20|4565.37|4565.37|4565.37|4565.37|4565.37|4565.37|4565.37|4565.37|0
1606910490000|2020-12-02 12:01:30|4564.71|4564.71|4563.15|4563.15|4564.71|4564.71|4563.15|4563.15|0
1606910500000|2020-12-02 12:01:40|4563.74|4563.74|4563.52|4563.52|4563.74|4563.74|4563.52|4563.52|0
1606910520000|2020-12-02 12:02:00|4563.23|4563.23|4563.24|4563.24|4563.24|4563.24|4563.23|4563.23|0
1606910530000|2020-12-02 12:02:10|4562.95|4562.95|4563.42|4563.42|4563.44|4563.44|4562.95|4562.95|0
1606910540000|2020-12-02 12:02:20|4563.18|4563.18|4562.18|4562.18|4563.18|4563.18|4562.18|4562.18|0
1606910550000|2020-12-02 12:02:30|4561.59|4561.59|4561.35|4561.35|4561.59|4561.59|4561.35|4561.35|0
1606910560000|2020-12-02 12:02:40|4561.64|4561.64|4561.64|4561.64|4561.64|4561.64|4561.64|4561.64|0
1606910570000|2020-12-02 12:02:50|4561.89|4561.89|4561.47|4561.47|4561.89|4561.89|4561.47|4561.47|0
1606910580000|2020-12-02 12:03:00|4562.86|4562.86|4568.04|4568.04|4568.63|4568.63|4562.86|4562.86|0
1606910590000|2020-12-02 12:03:10|4567.46|4567.46|4567.71|4567.71|4567.71|4567.71|4567.24|4567.24|0
1606910600000|2020-12-02 12:03:20|4566.98|4566.98|4566.98|4566.98|4566.98|4566.98|4566.98|4566.98|0
1606910610000|2020-12-02 12:03:30|4567.03|4567.03|4566.89|4566.89|4567.33|4567.33|4566.89|4566.89|0
1606910630000|2020-12-02 12:03:50|4566.67|4566.67|4566.96|4566.96|4566.96|4566.96|4566.67|4566.67|0
1606910640000|2020-12-02 12:04:00|4567.18|4567.18|4567.18|4567.18|4567.18|4567.18|4567.18|4567.18|0
1606910650000|2020-12-02 12:04:10|4567.62|4567.62|4568.21|4568.21|4568.21|4568.21|4567.62|4567.62|0
1606910660000|2020-12-02 12:04:20|4569.37|4569.37|4573.57|4573.57|4573.57|4573.57|4569.37|4569.37|0
1606910670000|2020-12-02 12:04:30|4572.99|4572.99|4572.99|4572.99|4572.99|4572.99|4572.99|4572.99|0
1606910680000|2020-12-02 12:04:40|4572.5|4572.5|4574.09|4574.09|4574.09|4574.09|4572.5|4572.5|0
1606910690000|2020-12-02 12:04:50|4574.38|4574.38|4575.11|4575.11|4575.11|4575.11|4574.38|4574.38|0
1606910700000|2020-12-02 12:05:00|4574.38|4574.38|4574.14|4574.14|4574.38|4574.38|4574.14|4574.14|0
1606910720000|2020-12-02 12:05:20|4573.84|4573.84|4574.53|4574.53|4574.53|4574.53|4573.84|4573.84|0
1606910730000|2020-12-02 12:05:30|4574.82|4574.82|4574.82|4574.82|4574.82|4574.82|4574.82|4574.82|0
1606910740000|2020-12-02 12:05:40|4575.11|4575.11|4575.99|4575.99|4575.99|4575.99|4575.11|4575.11|0
1606910750000|2020-12-02 12:05:50|4575.11|4575.11|4576.14|4576.14|4576.43|4576.43|4575.11|4575.11|0
1606910770000|2020-12-02 12:06:10|4576.43|4576.43|4576.14|4576.14|4576.43|4576.43|4576.14|4576.14|0
1606910780000|2020-12-02 12:06:20|4576.17|4576.17|4576.1|4576.1|4576.17|4576.17|4576.1|4576.1|0
1606910790000|2020-12-02 12:06:30|4576.98|4576.98|4577.32|4577.32|4577.32|4577.32|4576.39|4576.39|0
1606910810000|2020-12-02 12:06:50|4577.02|4577.02|4577.02|4577.02|4577.02|4577.02|4576.73|4576.73|0
1606910820000|2020-12-02 12:07:00|4577.32|4577.32|4578.87|4578.87|4578.87|4578.87|4577.32|4577.32|0
1606910830000|2020-12-02 12:07:10|4578.29|4578.29|4577.7|4577.7|4578.29|4578.29|4577.41|4577.41|0
1606910850000|2020-12-02 12:07:30|4578.14|4578.14|4578.72|4578.72|4578.72|4578.72|4578.14|4578.14|0
1606910860000|2020-12-02 12:07:40|4578.29|4578.29|4577.7|4577.7|4578.29|4578.29|4577.7|4577.7|0
1606910870000|2020-12-02 12:07:50|4577.99|4577.99|4578.94|4578.94|4579.24|4579.24|4577.7|4577.7|0
1606910880000|2020-12-02 12:08:00|4579.75|4579.75|4579.46|4579.46|4579.75|4579.75|4579.46|4579.46|0
1606910910000|2020-12-02 12:08:30|4579.68|4579.68|4580.4|4580.4|4580.4|4580.4|4579.68|4579.68|0
1606910920000|2020-12-02 12:08:40|4580.18|4580.18|4579.94|4579.94|4580.18|4580.18|4579.94|4579.94|0
1606910940000|2020-12-02 12:09:00|4580.23|4580.23|4580.23|4580.23|4580.23|4580.23|4580.23|4580.23|0
1606910950000|2020-12-02 12:09:10|4581.64|4581.64|4581.93|4581.93|4581.93|4581.93|4581.64|4581.64|0
1606910970000|2020-12-02 12:09:30|4582.42|4582.42|4583.08|4583.08|4583.08|4583.08|4582.42|4582.42|0
1606910980000|2020-12-02 12:09:40|4583.1|4583.1|4583.9|4583.9|4583.9|4583.9|4583.1|4583.1|0
1606910990000|2020-12-02 12:09:50|4584.2|4584.2|4584.3|4584.3|4584.3|4584.3|4583.98|4583.98|0
1606911000000|2020-12-02 12:10:00|4584|4584|4585.38|4585.38|4585.38|4585.38|4583.77|4583.77|0
1606911010000|2020-12-02 12:10:10|4585.62|4585.62|4584.24|4584.24|4585.91|4585.91|4584.24|4584.24|0
1606911020000|2020-12-02 12:10:20|4584.02|4584.02|4583.99|4583.99|4584.48|4584.48|4583.99|4583.99|0
1606911030000|2020-12-02 12:10:30|4584.24|4584.24|4583.46|4583.46|4584.24|4584.24|4583.17|4583.17|0
1606911040000|2020-12-02 12:10:40|4583.22|4583.22|4581.48|4581.48|4583.22|4583.22|4581.48|4581.48|0
1606911050000|2020-12-02 12:10:50|4581.7|4581.7|4581.7|4581.7|4581.92|4581.92|4581.41|4581.41|0
1606911080000|2020-12-02 12:11:20|4583.24|4583.24|4583.53|4583.53|4584.11|4584.11|4583.24|4583.24|0
1606911090000|2020-12-02 12:11:30|4583.49|4583.49|4583.78|4583.78|4583.78|4583.78|4583.49|4583.49|0
1606911100000|2020-12-02 12:11:40|4584.37|4584.37|4584.37|4584.37|4584.37|4584.37|4584.37|4584.37|0
1606911110000|2020-12-02 12:11:50|4584.07|4584.07|4584.07|4584.07|4584.07|4584.07|4584.07|4584.07|0
1606911130000|2020-12-02 12:12:10|4584.51|4584.51|4585.13|4585.13|4585.67|4585.67|4584.51|4584.51|0
1606911140000|2020-12-02 12:12:20|4585.71|4585.71|4586.52|4586.52|4586.74|4586.74|4585.71|4585.71|0
1606911150000|2020-12-02 12:12:30|4586.81|4586.81|4588.49|4588.49|4588.49|4588.49|4586.81|4586.81|0
1606911160000|2020-12-02 12:12:40|4588.79|4588.79|4588.71|4588.71|4588.93|4588.93|4587.91|4587.91|0
1606911170000|2020-12-02 12:12:50|4588.13|4588.13|4588.63|4588.63|4588.63|4588.63|4587.4|4587.4|0
1606911180000|2020-12-02 12:13:00|4588.92|4588.92|4587.17|4587.17|4588.92|4588.92|4587.17|4587.17|0
1606911190000|2020-12-02 12:13:10|4586.93|4586.93|4588.17|4588.17|4588.17|4588.17|4585.91|4585.91|0
1606911200000|2020-12-02 12:13:20|4589.34|4589.34|4590.36|4590.36|4590.36|4590.36|4589.34|4589.34|0
1606911210000|2020-12-02 12:13:30|4590.07|4590.07|4590.6|4590.6|4590.6|4590.6|4590.07|4590.07|0
1606911220000|2020-12-02 12:13:40|4591.19|4591.19|4591.58|4591.58|4591.58|4591.58|4590.36|4590.36|0
1606911230000|2020-12-02 12:13:50|4591.33|4591.33|4590.26|4590.26|4591.33|4591.33|4590.26|4590.26|0
1606911240000|2020-12-02 12:14:00|4589.97|4589.97|4590.87|4590.87|4590.87|4590.87|4589.75|4589.75|0
1606911250000|2020-12-02 12:14:10|4590.58|4590.58|4590.78|4590.78|4591.46|4591.46|4589.8|4589.8|0
1606911270000|2020-12-02 12:14:30|4591.02|4591.02|4590.78|4590.78|4591.02|4591.02|4590.78|4590.78|0
1606911280000|2020-12-02 12:14:40|4591.07|4591.07|4591.36|4591.36|4591.36|4591.36|4591.07|4591.07|0
1606911290000|2020-12-02 12:14:50|4590.34|4590.34|4593.28|4593.28|4593.87|4593.87|4589.85|4589.85|0
1606911300000|2020-12-02 12:15:00|4593.06|4593.06|4589.46|4589.46|4593.06|4593.06|4589.46|4589.46|0
1606911310000|2020-12-02 12:15:10|4589.22|4589.22|4589.22|4589.22|4589.22|4589.22|4589.22|4589.22|0
1606911320000|2020-12-02 12:15:20|4588.2|4588.2|4588.2|4588.2|4588.2|4588.2|4588.2|4588.2|0
1606911330000|2020-12-02 12:15:30|4587.95|4587.95|4587.42|4587.42|4587.95|4587.95|4587.42|4587.42|0
1606911340000|2020-12-02 12:15:40|4587.13|4587.13|4586.95|4586.95|4587.13|4587.13|4586.03|4586.03|0
1606911350000|2020-12-02 12:15:50|4589|4589|4591.19|4591.19|4591.19|4591.19|4589|4589|0
1606911360000|2020-12-02 12:16:00|4590.9|4590.9|4590.9|4590.9|4590.9|4590.9|4590.9|4590.9|0
1606911370000|2020-12-02 12:16:10|4591.19|4591.19|4591.19|4591.19|4591.19|4591.19|4591.19|4591.19|0
1606911380000|2020-12-02 12:16:20|4591.63|4591.63|4591.99|4591.99|4592.29|4592.29|4591.63|4591.63|0
1606911390000|2020-12-02 12:16:30|4591.75|4591.75|4591.75|4591.75|4591.75|4591.75|4591.75|4591.75|0
1606911400000|2020-12-02 12:16:40|4592.29|4592.29|4591.29|4591.29|4592.29|4592.29|4591.29|4591.29|0
1606911420000|2020-12-02 12:17:00|4590.7|4590.7|4590.22|4590.22|4590.7|4590.7|4590.22|4590.22|0
1606911430000|2020-12-02 12:17:10|4590.7|4590.7|4590.7|4590.7|4590.7|4590.7|4590.7|4590.7|0
1606911440000|2020-12-02 12:17:20|4590.05|4590.05|4589.32|4589.32|4590.05|4590.05|4589.32|4589.32|0
1606911450000|2020-12-02 12:17:30|4588.66|4588.66|4588.42|4588.42|4588.66|4588.66|4587.98|4587.98|0
1606911460000|2020-12-02 12:17:40|4588.64|4588.64|4589.66|4589.66|4589.66|4589.66|4588.64|4588.64|0
1606911470000|2020-12-02 12:17:50|4590.87|4590.87|4590.87|4590.87|4590.87|4590.87|4590.87|4590.87|0
1606911480000|2020-12-02 12:18:00|4591.31|4591.31|4592.53|4592.53|4592.53|4592.53|4591.31|4591.31|0
1606911490000|2020-12-02 12:18:10|4592.23|4592.23|4590.1|4590.1|4592.23|4592.23|4590.1|4590.1|0
1606911510000|2020-12-02 12:18:30|4590.39|4590.39|4592.09|4592.09|4592.09|4592.09|4590.39|4590.39|0
1606911520000|2020-12-02 12:18:40|4591.85|4591.85|4592.33|4592.33|4592.33|4592.33|4591.85|4591.85|0
1606911530000|2020-12-02 12:18:50|4592.04|4592.04|4590.97|4590.97|4592.04|4592.04|4590.97|4590.97|0
1606911540000|2020-12-02 12:19:00|4590.68|4590.68|4588.28|4588.28|4590.68|4590.68|4588.28|4588.28|0
1606911550000|2020-12-02 12:19:10|4588.98|4588.98|4586.62|4586.62|4588.98|4588.98|4586.62|4586.62|0
1606911560000|2020-12-02 12:19:20|4586.03|4586.03|4585.08|4585.08|4586.03|4586.03|4584.79|4584.79|0
1606911570000|2020-12-02 12:19:30|4584.84|4584.84|4586.47|4586.47|4586.69|4586.69|4584.84|4584.84|0
1606911600000|2020-12-02 12:20:00|4586.18|4586.18|4586.18|4586.18|4586.18|4586.18|4586.18|4586.18|0
1606911610000|2020-12-02 12:20:10|4586.27|4586.27|4586.27|4586.27|4586.27|4586.27|4586.27|4586.27|0
1606911620000|2020-12-02 12:20:20|4585.73|4585.73|4583.66|4583.66|4585.73|4585.73|4583.66|4583.66|0
1606911640000|2020-12-02 12:20:40|4583.42|4583.42|4583.42|4583.42|4583.42|4583.42|4583.42|4583.42|0
1606911650000|2020-12-02 12:20:50|4582.93|4582.93|4583.52|4583.52|4583.52|4583.52|4582.49|4582.49|0
1606911680000|2020-12-02 12:21:20|4582.64|4582.64|4582.88|4582.88|4582.88|4582.88|4582.64|4582.64|0
1606911690000|2020-12-02 12:21:30|4582.16|4582.16|4582.16|4582.16|4582.16|4582.16|4582.16|4582.16|0
1606911700000|2020-12-02 12:21:40|4582.64|4582.64|4583.23|4583.23|4583.23|4583.23|4582.64|4582.64|0
1606911710000|2020-12-02 12:21:50|4582.93|4582.93|4582.64|4582.64|4582.93|4582.93|4582.64|4582.64|0
1606911720000|2020-12-02 12:22:00|4582.05|4582.05|4582.05|4582.05|4582.35|4582.35|4582.05|4582.05|0
1606911730000|2020-12-02 12:22:10|4582.35|4582.35|4582.59|4582.59|4582.59|4582.59|4582.35|4582.35|0
1606911750000|2020-12-02 12:22:30|4582.1|4582.1|4582.1|4582.1|4582.1|4582.1|4582.1|4582.1|0
1606911760000|2020-12-02 12:22:40|4581.42|4581.42|4581.18|4581.18|4581.42|4581.42|4581.18|4581.18|0
1606911780000|2020-12-02 12:23:00|4580.89|4580.89|4582.23|4582.23|4582.23|4582.23|4580.89|4580.89|0
1606911800000|2020-12-02 12:23:20|4581.94|4581.94|4581.94|4581.94|4581.94|4581.94|4581.94|4581.94|0
1606911810000|2020-12-02 12:23:30|4581.88|4581.88|4581.88|4581.88|4581.88|4581.88|4581.88|4581.88|0
1606911820000|2020-12-02 12:23:40|4581.59|4581.59|4581.59|4581.59|4581.59|4581.59|4581.59|4581.59|0
1606911830000|2020-12-02 12:23:50|4582.08|4582.08|4582.08|4582.08|4582.08|4582.08|4582.08|4582.08|0
1606911840000|2020-12-02 12:24:00|4582.61|4582.61|4582.83|4582.83|4582.83|4582.83|4582.61|4582.61|0
1606911850000|2020-12-02 12:24:10|4583.05|4583.05|4584.12|4584.12|4584.12|4584.12|4583.05|4583.05|0
1606911860000|2020-12-02 12:24:20|4583.88|4583.88|4583.88|4583.88|4583.88|4583.88|4583.88|4583.88|0
1606911890000|2020-12-02 12:24:50|4584.12|4584.12|4584.61|4584.61|4584.61|4584.61|4584.12|4584.12|0
1606911900000|2020-12-02 12:25:00|4585.31|4585.31|4585.31|4585.31|4585.31|4585.31|4585.31|4585.31|0
1606911910000|2020-12-02 12:25:10|4585.56|4585.56|4585.85|4585.85|4585.85|4585.85|4585.56|4585.56|0
1606911920000|2020-12-02 12:25:20|4586.43|4586.43|4586.43|4586.43|4586.43|4586.43|4586.43|4586.43|0
1606911930000|2020-12-02 12:25:30|4586.68|4586.68|4586.68|4586.68|4586.68|4586.68|4586.68|4586.68|0
1606911940000|2020-12-02 12:25:40|4586.38|4586.38|4586.36|4586.36|4586.38|4586.38|4586.36|4586.36|0
1606911950000|2020-12-02 12:25:50|4586.12|4586.12|4586.16|4586.16|4586.16|4586.16|4586.12|4586.12|0
1606911960000|2020-12-02 12:26:00|4586.38|4586.38|4586.08|4586.08|4586.38|4586.38|4586.08|4586.08|0
1606911970000|2020-12-02 12:26:10|4585.79|4585.79|4586.08|4586.08|4586.08|4586.08|4585.79|4585.79|0
1606911980000|2020-12-02 12:26:20|4586.38|4586.38|4585.28|4585.28|4586.38|4586.38|4585.28|4585.28|0
1606911990000|2020-12-02 12:26:30|4585.57|4585.57|4585.28|4585.28|4585.57|4585.57|4585.28|4585.28|0
1606912000000|2020-12-02 12:26:40|4584.99|4584.99|4581.78|4581.78|4584.99|4584.99|4581.73|4581.73|0
1606912010000|2020-12-02 12:26:50|4582.36|4582.36|4582.36|4582.36|4582.36|4582.36|4582.36|4582.36|0
1606912020000|2020-12-02 12:27:00|4582.85|4582.85|4582.85|4582.85|4582.85|4582.85|4582.85|4582.85|0
1606912040000|2020-12-02 12:27:20|4583.29|4583.29|4586.16|4586.16|4586.16|4586.16|4583.29|4583.29|0
1606912050000|2020-12-02 12:27:30|4585.57|4585.57|4585.01|4585.01|4585.57|4585.57|4585.01|4585.01|0
1606912060000|2020-12-02 12:27:40|4584.77|4584.77|4584.77|4584.77|4584.77|4584.77|4584.77|4584.77|0
1606912070000|2020-12-02 12:27:50|4584.48|4584.48|4584.23|4584.23|4584.48|4584.48|4584.23|4584.23|0
1606912080000|2020-12-02 12:28:00|4583.36|4583.36|4583.31|4583.31|4583.36|4583.36|4582.82|4582.82|0
1606912090000|2020-12-02 12:28:10|4582.82|4582.82|4582.82|4582.82|4582.82|4582.82|4582.82|4582.82|0
1606912100000|2020-12-02 12:28:20|4582.58|4582.58|4582.29|4582.29|4582.58|4582.58|4582.29|4582.29|0
1606912110000|2020-12-02 12:28:30|4582.07|4582.07|4582.36|4582.36|4582.36|4582.36|4582.07|4582.07|0
1606912130000|2020-12-02 12:28:50|4582.65|4582.65|4582.36|4582.36|4582.65|4582.65|4582.36|4582.36|0
1606912140000|2020-12-02 12:29:00|4583.09|4583.09|4583.09|4583.09|4583.31|4583.31|4583.09|4583.09|0
1606912150000|2020-12-02 12:29:10|4582.6|4582.6|4582.6|4582.6|4582.6|4582.6|4582.6|4582.6|0
1606912160000|2020-12-02 12:29:20|4582.9|4582.9|4583.8|4583.8|4583.8|4583.8|4582.9|4582.9|0
1606912170000|2020-12-02 12:29:30|4583.55|4583.55|4582.38|4582.38|4583.55|4583.55|4582.38|4582.38|0
1606912180000|2020-12-02 12:29:40|4582.14|4582.14|4582.14|4582.14|4582.14|4582.14|4582.14|4582.14|0
1606912190000|2020-12-02 12:29:50|4582.43|4582.43|4582.21|4582.21|4582.51|4582.51|4582.21|4582.21|0
1606912200000|2020-12-02 12:30:00|4582.16|4582.16|4582.11|4582.11|4582.18|4582.18|4582.11|4582.11|0
1606912210000|2020-12-02 12:30:10|4582.84|4582.84|4582.84|4582.84|4582.84|4582.84|4582.84|4582.84|0
1606912220000|2020-12-02 12:30:20|4582.4|4582.4|4582.84|4582.84|4582.84|4582.84|4582.4|4582.4|0
1606912230000|2020-12-02 12:30:30|4582.59|4582.59|4582.16|4582.16|4582.59|4582.59|4582.16|4582.16|0
1606912240000|2020-12-02 12:30:40|4582.45|4582.45|4582.45|4582.45|4582.45|4582.45|4582.45|4582.45|0
1606912250000|2020-12-02 12:30:50|4582.67|4582.67|4582.67|4582.67|4582.67|4582.67|4582.67|4582.67|0
1606912260000|2020-12-02 12:31:00|4582.13|4582.13|4582.13|4582.13|4582.13|4582.13|4582.13|4582.13|0
1606912270000|2020-12-02 12:31:10|4582.43|4582.43|4582.72|4582.72|4582.72|4582.72|4582.43|4582.43|0
1606912290000|2020-12-02 12:31:30|4582.96|4582.96|4581|4581|4582.96|4582.96|4581|4581|0
1606912300000|2020-12-02 12:31:40|4582.5|4582.5|4582.5|4582.5|4582.5|4582.5|4582.5|4582.5|0
1606912310000|2020-12-02 12:31:50|4581.62|4581.62|4581.09|4581.09|4581.62|4581.62|4581.09|4581.09|0
1606912320000|2020-12-02 12:32:00|4580.65|4580.65|4578.75|4578.75|4580.65|4580.65|4578.75|4578.75|0
1606912340000|2020-12-02 12:32:20|4579.21|4579.21|4579.21|4579.21|4579.21|4579.21|4579.21|4579.21|0
1606912350000|2020-12-02 12:32:30|4579.25|4579.25|4579.55|4579.55|4579.59|4579.59|4579.25|4579.25|0
1606912360000|2020-12-02 12:32:40|4579.84|4579.84|4583.18|4583.18|4583.18|4583.18|4579.84|4579.84|0
1606912380000|2020-12-02 12:33:00|4582.88|4582.88|4582.59|4582.59|4582.88|4582.88|4582.59|4582.59|0
1606912390000|2020-12-02 12:33:10|4582.11|4582.11|4581.81|4581.81|4582.69|4582.69|4581.81|4581.81|0
1606912400000|2020-12-02 12:33:20|4582.11|4582.11|4581.07|4581.07|4582.11|4582.11|4580.74|4580.74|0
1606912410000|2020-12-02 12:33:30|4581.05|4581.05|4581.02|4581.02|4581.06|4581.06|4581.02|4581.02|0
1606912420000|2020-12-02 12:33:40|4581.61|4581.61|4580.88|4580.88|4581.61|4581.61|4580.88|4580.88|0
1606912430000|2020-12-02 12:33:50|4581.18|4581.18|4581.47|4581.47|4581.47|4581.47|4581.18|4581.18|0
1606912440000|2020-12-02 12:34:00|4581.18|4581.18|4582.2|4582.2|4582.2|4582.2|4581.18|4581.18|0
1606912450000|2020-12-02 12:34:10|4582.49|4582.49|4582.49|4582.49|4582.49|4582.49|4582.49|4582.49|0
1606912460000|2020-12-02 12:34:20|4581.9|4581.9|4581.9|4581.9|4581.9|4581.9|4581.9|4581.9|0
1606912470000|2020-12-02 12:34:30|4581.66|4581.66|4581.66|4581.66|4581.66|4581.66|4581.66|4581.66|0
1606912480000|2020-12-02 12:34:40|4581.18|4581.18|4581.03|4581.03|4581.18|4581.18|4580.44|4580.44|0
1606912490000|2020-12-02 12:34:50|4580.2|4580.2|4580.13|4580.13|4580.2|4580.2|4579.69|4579.69|0
1606912500000|2020-12-02 12:35:00|4580.42|4580.42|4580.95|4580.95|4580.99|4580.99|4580.13|4580.13|0
1606912510000|2020-12-02 12:35:10|4580.66|4580.66|4580.33|4580.33|4580.66|4580.66|4580.33|4580.33|0
1606912520000|2020-12-02 12:35:20|4580.57|4580.57|4580.29|4580.29|4580.57|4580.57|4580.29|4580.29|0
1606912530000|2020-12-02 12:35:30|4579.09|4579.09|4578.15|4578.15|4579.09|4579.09|4578.15|4578.15|0
1606912540000|2020-12-02 12:35:40|4577.56|4577.56|4577.56|4577.56|4577.56|4577.56|4577.56|4577.56|0
1606912550000|2020-12-02 12:35:50|4578.27|4578.27|4580.43|4580.43|4580.43|4580.43|4578.27|4578.27|0
1606912560000|2020-12-02 12:36:00|4580.19|4580.19|4580.19|4580.19|4580.19|4580.19|4580.19|4580.19|0
1606912570000|2020-12-02 12:36:10|4579.61|4579.61|4579.02|4579.02|4579.61|4579.61|4579.02|4579.02|0
1606912580000|2020-12-02 12:36:20|4579.31|4579.31|4579.61|4579.61|4579.61|4579.61|4579.31|4579.31|0
1606912590000|2020-12-02 12:36:30|4579.57|4579.57|4579.57|4579.57|4579.57|4579.57|4579.57|4579.57|0
1606912600000|2020-12-02 12:36:40|4579.28|4579.28|4579.87|4579.87|4579.87|4579.87|4579.28|4579.28|0
1606912610000|2020-12-02 12:36:50|4579.43|4579.43|4579.43|4579.43|4579.43|4579.43|4579.43|4579.43|0
1606912620000|2020-12-02 12:37:00|4579.19|4579.19|4578.06|4578.06|4579.19|4579.19|4578.06|4578.06|0
1606912650000|2020-12-02 12:37:30|4578.94|4578.94|4578.94|4578.94|4578.94|4578.94|4578.94|4578.94|0
1606912660000|2020-12-02 12:37:40|4579.19|4579.19|4578.41|4578.41|4579.19|4579.19|4578.41|4578.41|0
1606912680000|2020-12-02 12:38:00|4578.37|4578.37|4577.92|4577.92|4578.37|4578.37|4577.92|4577.92|0
1606912690000|2020-12-02 12:38:10|4578.21|4578.21|4578.8|4578.8|4579.09|4579.09|4578.21|4578.21|0
1606912730000|2020-12-02 12:38:50|4579.02|4579.02|4578.72|4578.72|4579.02|4579.02|4578.72|4578.72|0
1606912740000|2020-12-02 12:39:00|4578.5|4578.5|4577.43|4577.43|4578.5|4578.5|4577.43|4577.43|0
1606912750000|2020-12-02 12:39:10|4577.73|4577.73|4577.73|4577.73|4577.73|4577.73|4577.73|4577.73|0
1606912770000|2020-12-02 12:39:30|4577.07|4577.07|4577.07|4577.07|4577.07|4577.07|4577.07|4577.07|0
1606912780000|2020-12-02 12:39:40|4576.78|4576.78|4576.19|4576.19|4576.78|4576.78|4576.19|4576.19|0
1606912790000|2020-12-02 12:39:50|4574.59|4574.59|4574.59|4574.59|4574.88|4574.88|4574.59|4574.59|0
1606912800000|2020-12-02 12:40:00|4574|4574|4574.64|4574.64|4574.64|4574.64|4573.76|4573.76|0
1606912810000|2020-12-02 12:40:10|4574.39|4574.39|4574.18|4574.18|4574.39|4574.39|4574.18|4574.18|0
1606912820000|2020-12-02 12:40:20|4574.42|4574.42|4575.08|4575.08|4575.08|4575.08|4574.42|4574.42|0
1606912830000|2020-12-02 12:40:30|4575.37|4575.37|4573.82|4573.82|4575.37|4575.37|4573.82|4573.82|0
1606912840000|2020-12-02 12:40:40|4573.58|4573.58|4571.49|4571.49|4573.58|4573.58|4571.49|4571.49|0
1606912860000|2020-12-02 12:41:00|4569.72|4569.72|4569.42|4569.42|4569.72|4569.72|4569.42|4569.42|0
1606912870000|2020-12-02 12:41:10|4570.3|4570.3|4570.3|4570.3|4570.3|4570.3|4570.3|4570.3|0
1606912880000|2020-12-02 12:41:20|4571.27|4571.27|4575.29|4575.29|4575.29|4575.29|4571.27|4571.27|0
1606912890000|2020-12-02 12:41:30|4575.04|4575.04|4575.04|4575.04|4575.04|4575.04|4575.04|4575.04|0
1606912900000|2020-12-02 12:41:40|4575.29|4575.29|4575.03|4575.03|4575.33|4575.33|4575.03|4575.03|0
1606912910000|2020-12-02 12:41:50|4574.79|4574.79|4572.57|4572.57|4574.79|4574.79|4572.09|4572.09|0
1606912950000|2020-12-02 12:42:30|4572.87|4572.87|4574.98|4574.98|4574.98|4574.98|4572.87|4572.87|0
1606912960000|2020-12-02 12:42:40|4575.57|4575.57|4575.57|4575.57|4575.57|4575.57|4575.57|4575.57|0
1606912970000|2020-12-02 12:42:50|4575.81|4575.81|4575.81|4575.81|4575.81|4575.81|4575.81|4575.81|0
1606912990000|2020-12-02 12:43:10|4575.33|4575.33|4575.33|4575.33|4575.33|4575.33|4575.33|4575.33|0
1606913000000|2020-12-02 12:43:20|4575.62|4575.62|4575.91|4575.91|4575.91|4575.91|4575.62|4575.62|0
1606913020000|2020-12-02 12:43:40|4575.38|4575.38|4575.16|4575.16|4575.38|4575.38|4574.4|4574.4|0
1606913040000|2020-12-02 12:44:00|4575.4|4575.4|4574.51|4574.51|4575.4|4575.4|4574.51|4574.51|0
1606913050000|2020-12-02 12:44:10|4574.53|4574.53|4573.58|4573.58|4574.55|4574.55|4573.58|4573.58|0
1606913060000|2020-12-02 12:44:20|4573.29|4573.29|4571.92|4571.92|4573.29|4573.29|4571.92|4571.92|0
1606913070000|2020-12-02 12:44:30|4571.9|4571.9|4571.03|4571.03|4571.9|4571.9|4571.03|4571.03|0
1606913090000|2020-12-02 12:44:50|4570.54|4570.54|4570.78|4570.78|4570.78|4570.78|4570.3|4570.3|0
1606913100000|2020-12-02 12:45:00|4570.49|4570.49|4571.3|4571.3|4571.3|4571.3|4570.25|4570.25|0
1606913110000|2020-12-02 12:45:10|4571.59|4571.59|4572.78|4572.78|4572.78|4572.78|4571.59|4571.59|0
1606913120000|2020-12-02 12:45:20|4572.7|4572.7|4572.1|4572.1|4572.7|4572.7|4572.1|4572.1|0
1606913130000|2020-12-02 12:45:30|4571.8|4571.8|4571.8|4571.8|4571.8|4571.8|4571.8|4571.8|0
1606913140000|2020-12-02 12:45:40|4571.27|4571.27|4570.49|4570.49|4571.27|4571.27|4570.49|4570.49|0
1606913160000|2020-12-02 12:46:00|4570.97|4570.97|4571.56|4571.56|4571.56|4571.56|4570.97|4570.97|0
1606913170000|2020-12-02 12:46:10|4570.97|4570.97|4571.27|4571.27|4571.27|4571.27|4570.97|4570.97|0
1606913180000|2020-12-02 12:46:20|4570.78|4570.78|4570.78|4570.78|4570.78|4570.78|4570.78|4570.78|0
1606913190000|2020-12-02 12:46:30|4570.49|4570.49|4570.2|4570.2|4570.49|4570.49|4570.2|4570.2|0
1606913200000|2020-12-02 12:46:40|4569.54|4569.54|4569.88|4569.88|4569.88|4569.88|4568.95|4568.95|0
1606913210000|2020-12-02 12:46:50|4570.61|4570.61|4575.96|4575.96|4575.96|4575.96|4570.61|4570.61|0
1606913230000|2020-12-02 12:47:10|4575.67|4575.67|4575.91|4575.91|4575.91|4575.91|4575.67|4575.67|0
1606913240000|2020-12-02 12:47:20|4575.67|4575.67|4576.5|4576.5|4576.5|4576.5|4575.67|4575.67|0
1606913250000|2020-12-02 12:47:30|4576.79|4576.79|4576.79|4576.79|4576.79|4576.79|4576.79|4576.79|0
1606913260000|2020-12-02 12:47:40|4576.5|4576.5|4576.5|4576.5|4576.5|4576.5|4576.5|4576.5|0
1606913270000|2020-12-02 12:47:50|4578.03|4578.03|4577.45|4577.45|4578.03|4578.03|4577.45|4577.45|0
1606913280000|2020-12-02 12:48:00|4577.67|4577.67|4578.15|4578.15|4578.15|4578.15|4577.67|4577.67|0
1606913300000|2020-12-02 12:48:20|4577.03|4577.03|4576.74|4576.74|4577.03|4577.03|4576.74|4576.74|0
1606913310000|2020-12-02 12:48:30|4577.33|4577.33|4577.33|4577.33|4577.33|4577.33|4577.33|4577.33|0
1606913320000|2020-12-02 12:48:40|4577.11|4577.11|4577.11|4577.11|4577.11|4577.11|4577.11|4577.11|0
1606913330000|2020-12-02 12:48:50|4577.47|4577.47|4579.81|4579.81|4580.1|4580.1|4577.47|4577.47|0
1606913340000|2020-12-02 12:49:00|4579.3|4579.3|4579.59|4579.59|4579.59|4579.59|4579.3|4579.3|0
1606913350000|2020-12-02 12:49:10|4580.25|4580.25|4580.25|4580.25|4580.25|4580.25|4580.25|4580.25|0
1606913360000|2020-12-02 12:49:20|4579.32|4579.32|4578.79|4578.79|4579.32|4579.32|4578.79|4578.79|0
1606913370000|2020-12-02 12:49:30|4578.5|4578.5|4578.5|4578.5|4578.5|4578.5|4578.5|4578.5|0
1606913380000|2020-12-02 12:49:40|4579.08|4579.08|4579.08|4579.08|4579.08|4579.08|4579.08|4579.08|0
1606913390000|2020-12-02 12:49:50|4579.37|4579.37|4579.67|4579.67|4579.67|4579.67|4579.37|4579.37|0
1606913400000|2020-12-02 12:50:00|4579.08|4579.08|4579.57|4579.57|4579.57|4579.57|4579.08|4579.08|0
1606913420000|2020-12-02 12:50:20|4579.86|4579.86|4580.15|4580.15|4580.15|4580.15|4579.86|4579.86|0
1606913440000|2020-12-02 12:50:40|4579.57|4579.57|4578.57|4578.57|4579.57|4579.57|4578.57|4578.57|0
1606913450000|2020-12-02 12:50:50|4578.86|4578.86|4579.16|4579.16|4579.16|4579.16|4578.86|4578.86|0
1606913460000|2020-12-02 12:51:00|4578.28|4578.28|4578.23|4578.23|4578.28|4578.28|4577.99|4577.99|0
1606913490000|2020-12-02 12:51:30|4577.99|4577.99|4577.94|4577.94|4577.99|4577.99|4577.69|4577.69|0
1606913500000|2020-12-02 12:51:40|4577.64|4577.64|4577.94|4577.94|4577.94|4577.94|4577.64|4577.64|0
1606913520000|2020-12-02 12:52:00|4578.59|4578.59|4578.84|4578.84|4578.84|4578.84|4578.59|4578.59|0
1606913530000|2020-12-02 12:52:10|4578.54|4578.54|4578.54|4578.54|4578.54|4578.54|4578.25|4578.25|0
1606913540000|2020-12-02 12:52:20|4578.84|4578.84|4578.06|4578.06|4578.84|4578.84|4578.06|4578.06|0
1606913550000|2020-12-02 12:52:30|4577.81|4577.81|4577.45|4577.45|4577.81|4577.81|4577.16|4577.16|0
1606913560000|2020-12-02 12:52:40|4577.16|4577.16|4577.99|4577.99|4577.99|4577.99|4577.16|4577.16|0
1606913570000|2020-12-02 12:52:50|4578.42|4578.42|4578.89|4578.89|4579.18|4579.18|4578.42|4578.42|0
1606913580000|2020-12-02 12:53:00|4579.13|4579.13|4579.42|4579.42|4579.42|4579.42|4579.13|4579.13|0
1606913590000|2020-12-02 12:53:10|4579.13|4579.13|4578.64|4578.64|4579.13|4579.13|4578.64|4578.64|0
1606913600000|2020-12-02 12:53:20|4578.89|4578.89|4578.94|4578.94|4579.18|4579.18|4578.89|4578.89|0
1606913620000|2020-12-02 12:53:40|4579.16|4579.16|4582.15|4582.15|4582.15|4582.15|4579.16|4579.16|0
1606913630000|2020-12-02 12:53:50|4582.13|4582.13|4582.13|4582.13|4582.13|4582.13|4582.13|4582.13|0
1606913640000|2020-12-02 12:54:00|4582.62|4582.62|4582.42|4582.42|4582.62|4582.62|4581.4|4581.4|0
1606913650000|2020-12-02 12:54:10|4582.18|4582.18|4582.18|4582.18|4582.18|4582.18|4582.18|4582.18|0
1606913660000|2020-12-02 12:54:20|4581.7|4581.7|4581.45|4581.45|4581.7|4581.7|4581.45|4581.45|0
1606913670000|2020-12-02 12:54:30|4581.7|4581.7|4580.92|4580.92|4581.7|4581.7|4580.92|4580.92|0
1606913680000|2020-12-02 12:54:40|4581.21|4581.21|4583.89|4583.89|4583.89|4583.89|4581.21|4581.21|0
1606913690000|2020-12-02 12:54:50|4584.47|4584.47|4584.54|4584.54|4584.54|4584.54|4583.89|4583.89|0
1606913700000|2020-12-02 12:55:00|4585.42|4585.42|4584.84|4584.84|4585.42|4585.42|4584.84|4584.84|0
1606913720000|2020-12-02 12:55:20|4584.54|4584.54|4584.54|4584.54|4584.84|4584.84|4584.54|4584.54|0
1606913730000|2020-12-02 12:55:30|4584.84|4584.84|4584.84|4584.84|4585.08|4585.08|4584.54|4584.54|0
1606913740000|2020-12-02 12:55:40|4585.13|4585.13|4584.84|4584.84|4585.42|4585.42|4584.84|4584.84|0
1606913750000|2020-12-02 12:55:50|4584.54|4584.54|4584.54|4584.54|4584.54|4584.54|4584.54|4584.54|0
1606913760000|2020-12-02 12:56:00|4585.03|4585.03|4585.03|4585.03|4585.03|4585.03|4585.03|4585.03|0
1606913770000|2020-12-02 12:56:10|4585.32|4585.32|4584.81|4584.81|4585.32|4585.32|4584.81|4584.81|0
1606913780000|2020-12-02 12:56:20|4584.37|4584.37|4584.08|4584.08|4584.37|4584.37|4584.08|4584.08|0
1606913790000|2020-12-02 12:56:30|4584.32|4584.32|4584.03|4584.03|4584.32|4584.32|4584.03|4584.03|0
1606913800000|2020-12-02 12:56:40|4583.78|4583.78|4584|4584|4584|4584|4583.78|4583.78|0
1606913810000|2020-12-02 12:56:50|4584.3|4584.3|4584.51|4584.51|4584.88|4584.88|4584.3|4584.3|0
1606913830000|2020-12-02 12:57:10|4584.8|4584.8|4584.8|4584.8|4584.8|4584.8|4584.8|4584.8|0
1606913840000|2020-12-02 12:57:20|4585.1|4585.1|4584.8|4584.8|4585.1|4585.1|4584.8|4584.8|0
1606913850000|2020-12-02 12:57:30|4583.59|4583.59|4582.37|4582.37|4583.59|4583.59|4582.08|4582.08|0
1606913860000|2020-12-02 12:57:40|4582.08|4582.08|4582.08|4582.08|4582.37|4582.37|4582.08|4582.08|0
1606913870000|2020-12-02 12:57:50|4581.78|4581.78|4582.88|4582.88|4583.12|4583.12|4581.78|4581.78|0
1606913880000|2020-12-02 12:58:00|4582.59|4582.59|4582.3|4582.3|4582.59|4582.59|4582.3|4582.3|0
1606913890000|2020-12-02 12:58:10|4583.18|4583.18|4583.76|4583.76|4583.76|4583.76|4583.18|4583.18|0
1606913900000|2020-12-02 12:58:20|4583.47|4583.47|4583.76|4583.76|4583.76|4583.76|4583.47|4583.47|0
1606913910000|2020-12-02 12:58:30|4583.47|4583.47|4581.79|4581.79|4583.47|4583.47|4581.79|4581.79|0
1606913930000|2020-12-02 12:58:50|4581.2|4581.2|4581.2|4581.2|4581.2|4581.2|4581.2|4581.2|0
1606913940000|2020-12-02 12:59:00|4580.91|4580.91|4580.23|4580.23|4580.91|4580.91|4579.94|4579.94|0
1606913960000|2020-12-02 12:59:20|4579.94|4579.94|4579.98|4579.98|4579.98|4579.98|4579.94|4579.94|0
1606913970000|2020-12-02 12:59:30|4580.27|4580.27|4580.86|4580.86|4580.86|4580.86|4580.27|4580.27|0
1606913990000|2020-12-02 12:59:50|4580.78|4580.78|4579.71|4579.71|4580.78|4580.78|4579.71|4579.71|0
1606914000000|2020-12-02 13:00:00|4579.61|4579.61|4578.54|4578.54|4579.61|4579.61|4578.54|4578.54|0
1606914010000|2020-12-02 13:00:10|4579.61|4579.61|4580.03|4580.03|4580.03|4580.03|4579.61|4579.61|0
1606914020000|2020-12-02 13:00:20|4580.62|4580.62|4579.79|4579.79|4580.62|4580.62|4579.79|4579.79|0
1606914030000|2020-12-02 13:00:30|4579.3|4579.3|4578.23|4578.23|4579.3|4579.3|4577.94|4577.94|0
1606914040000|2020-12-02 13:00:40|4577.94|4577.94|4577.45|4577.45|4577.94|4577.94|4577.45|4577.45|0
1606914050000|2020-12-02 13:00:50|4577.16|4577.16|4576.52|4576.52|4577.16|4577.16|4576.52|4576.52|0
1606914060000|2020-12-02 13:01:00|4577.11|4577.11|4576.28|4576.28|4577.11|4577.11|4576.28|4576.28|0
1606914070000|2020-12-02 13:01:10|4576.52|4576.52|4577.3|4577.3|4577.59|4577.59|4576.52|4576.52|0
1606914080000|2020-12-02 13:01:20|4576.82|4576.82|4577.06|4577.06|4577.3|4577.3|4576.82|4576.82|0
1606914090000|2020-12-02 13:01:30|4575.96|4575.96|4575.96|4575.96|4575.96|4575.96|4575.96|4575.96|0
1606914100000|2020-12-02 13:01:40|4576.26|4576.26|4576.29|4576.29|4576.29|4576.29|4576.26|4576.26|0
1606914110000|2020-12-02 13:01:50|4576.59|4576.59|4577.9|4577.9|4577.9|4577.9|4576.59|4576.59|0
1606914120000|2020-12-02 13:02:00|4578.34|4578.34|4578.05|4578.05|4578.34|4578.34|4578.05|4578.05|0
1606914130000|2020-12-02 13:02:10|4578.78|4578.78|4578.78|4578.78|4578.78|4578.78|4578.78|4578.78|0
1606914140000|2020-12-02 13:02:20|4579.07|4579.07|4580.72|4580.72|4581.01|4581.01|4578.78|4578.78|0
1606914150000|2020-12-02 13:02:30|4581.31|4581.31|4582.25|4582.25|4582.25|4582.25|4581.31|4581.31|0
1606914160000|2020-12-02 13:02:40|4582.55|4582.55|4580.3|4580.3|4582.55|4582.55|4580.3|4580.3|0
1606914190000|2020-12-02 13:03:10|4580.6|4580.6|4580.01|4580.01|4580.6|4580.6|4580.01|4580.01|0
1606914200000|2020-12-02 13:03:20|4580.6|4580.6|4580.89|4580.89|4580.89|4580.89|4580.6|4580.6|0
1606914210000|2020-12-02 13:03:30|4580.65|4580.65|4580.65|4580.65|4580.65|4580.65|4580.65|4580.65|0
1606914220000|2020-12-02 13:03:40|4581.01|4581.01|4581.26|4581.26|4581.26|4581.26|4581.01|4581.01|0
1606914230000|2020-12-02 13:03:50|4581.74|4581.74|4581.01|4581.01|4581.74|4581.74|4581.01|4581.01|0
1606914250000|2020-12-02 13:04:10|4582.33|4582.33|4581.45|4581.45|4582.33|4582.33|4581.45|4581.45|0
1606914260000|2020-12-02 13:04:20|4581.74|4581.74|4581.45|4581.45|4581.74|4581.74|4581.45|4581.45|0
1606914270000|2020-12-02 13:04:30|4581.2|4581.2|4581.2|4581.2|4581.2|4581.2|4581.2|4581.2|0
1606914280000|2020-12-02 13:04:40|4581.79|4581.79|4581.5|4581.5|4581.79|4581.79|4581.5|4581.5|0
1606914290000|2020-12-02 13:04:50|4581.46|4581.46|4581.71|4581.71|4581.71|4581.71|4581.42|4581.42|0
1606914300000|2020-12-02 13:05:00|4581.12|4581.12|4580.83|4580.83|4581.37|4581.37|4580.83|4580.83|0
1606914310000|2020-12-02 13:05:10|4580.59|4580.59|4580.59|4580.59|4580.59|4580.59|4580.59|4580.59|0
1606914330000|2020-12-02 13:05:30|4580.88|4580.88|4581.61|4581.61|4581.61|4581.61|4580|4580|0
1606914340000|2020-12-02 13:05:40|4581.9|4581.9|4581.37|4581.37|4581.9|4581.9|4581.37|4581.37|0
1606914360000|2020-12-02 13:06:00|4581.61|4581.61|4582.85|4582.85|4582.85|4582.85|4581.61|4581.61|0
1606914370000|2020-12-02 13:06:10|4583.1|4583.1|4583.1|4583.1|4583.1|4583.1|4583.1|4583.1|0
1606914380000|2020-12-02 13:06:20|4583.31|4583.31|4582.44|4582.44|4583.31|4583.31|4582.44|4582.44|0
1606914400000|2020-12-02 13:06:40|4583.31|4583.31|4583.56|4583.56|4583.56|4583.56|4583.31|4583.31|0
1606914410000|2020-12-02 13:06:50|4583.31|4583.31|4583.02|4583.02|4583.31|4583.31|4582.78|4582.78|0
1606914430000|2020-12-02 13:07:10|4582.78|4582.78|4581.75|4581.75|4583.07|4583.07|4581.75|4581.75|0
1606914440000|2020-12-02 13:07:20|4581.05|4581.05|4580.52|4580.52|4581.05|4581.05|4580.52|4580.52|0
1606914450000|2020-12-02 13:07:30|4580.3|4580.3|4580.88|4580.88|4581.18|4581.18|4580.3|4580.3|0
1606914460000|2020-12-02 13:07:40|4581.12|4581.12|4582|4582|4582|4582|4581.12|4581.12|0
1606914470000|2020-12-02 13:07:50|4581.71|4581.71|4581.86|4581.86|4581.86|4581.86|4581.42|4581.42|0
1606914480000|2020-12-02 13:08:00|4582.34|4582.34|4582.34|4582.34|4582.34|4582.34|4582.34|4582.34|0
1606914490000|2020-12-02 13:08:10|4582.78|4582.78|4583.9|4583.9|4583.9|4583.9|4582.78|4582.78|0
1606914510000|2020-12-02 13:08:30|4584.19|4584.19|4584.68|4584.68|4584.68|4584.68|4584.19|4584.19|0
1606914520000|2020-12-02 13:08:40|4584.44|4584.44|4585.46|4585.46|4585.46|4585.46|4584.44|4584.44|0
1606914530000|2020-12-02 13:08:50|4585.24|4585.24|4584.49|4584.49|4585.24|4585.24|4584.49|4584.49|0
1606914560000|2020-12-02 13:09:20|4584.78|4584.78|4585.07|4585.07|4585.07|4585.07|4584.78|4584.78|0
1606914570000|2020-12-02 13:09:30|4584.78|4584.78|4586.26|4586.26|4586.26|4586.26|4584.78|4584.78|0
1606914580000|2020-12-02 13:09:40|4587.21|4587.21|4587.41|4587.41|4587.94|4587.94|4587.21|4587.21|0
1606914590000|2020-12-02 13:09:50|4587.19|4587.19|4587.19|4587.19|4587.48|4587.48|4587.19|4587.19|0
1606914600000|2020-12-02 13:10:00|4586.95|4586.95|4586.7|4586.7|4586.95|4586.95|4586.7|4586.7|0
1606914620000|2020-12-02 13:10:20|4587.29|4587.29|4586.7|4586.7|4587.29|4587.29|4586.7|4586.7|0
1606914640000|2020-12-02 13:10:40|4587|4587|4587.48|4587.48|4587.48|4587.48|4587|4587|0
1606914650000|2020-12-02 13:10:50|4587.24|4587.24|4586.7|4586.7|4587.24|4587.24|4586.7|4586.7|0
1606914660000|2020-12-02 13:11:00|4586.76|4586.76|4585.33|4585.33|4586.76|4586.76|4585.33|4585.33|0
1606914670000|2020-12-02 13:11:10|4585.57|4585.57|4585.62|4585.62|4585.91|4585.91|4585.57|4585.57|0
1606914680000|2020-12-02 13:11:20|4585.59|4585.59|4586.27|4586.27|4586.51|4586.51|4585.59|4585.59|0
1606914690000|2020-12-02 13:11:30|4585.98|4585.98|4586.27|4586.27|4586.27|4586.27|4585.98|4585.98|0
1606914700000|2020-12-02 13:11:40|4586.51|4586.51|4586.51|4586.51|4586.51|4586.51|4586.51|4586.51|0
1606914710000|2020-12-02 13:11:50|4586.81|4586.81|4587.05|4587.05|4587.05|4587.05|4586.81|4586.81|0
1606914720000|2020-12-02 13:12:00|4586.81|4586.81|4586.56|4586.56|4586.81|4586.81|4586.56|4586.56|0
1606914730000|2020-12-02 13:12:10|4585.98|4585.98|4585.68|4585.68|4585.98|4585.98|4585.68|4585.68|0
1606914740000|2020-12-02 13:12:20|4585.46|4585.46|4585.9|4585.9|4585.9|4585.9|4585.46|4585.46|0
1606914760000|2020-12-02 13:12:40|4586.39|4586.39|4586.15|4586.15|4586.39|4586.39|4586.15|4586.15|0
1606914770000|2020-12-02 13:12:50|4586.61|4586.61|4586.36|4586.36|4586.66|4586.66|4586.36|4586.36|0
1606914780000|2020-12-02 13:13:00|4585.93|4585.93|4585.68|4585.68|4585.93|4585.93|4585.68|4585.68|0
1606914790000|2020-12-02 13:13:10|4585.93|4585.93|4586.22|4586.22|4586.22|4586.22|4585.93|4585.93|0
1606914820000|2020-12-02 13:13:40|4585.63|4585.63|4585.63|4585.63|4585.63|4585.63|4585.63|4585.63|0
1606914830000|2020-12-02 13:13:50|4585.39|4585.39|4585.52|4585.52|4585.52|4585.52|4585.39|4585.39|0
1606914840000|2020-12-02 13:14:00|4585.96|4585.96|4584.04|4584.04|4585.96|4585.96|4584.04|4584.04|0
1606914860000|2020-12-02 13:14:20|4583.55|4583.55|4583.85|4583.85|4583.85|4583.85|4583.55|4583.55|0
1606914870000|2020-12-02 13:14:30|4584.33|4584.33|4583.75|4583.75|4584.33|4584.33|4583.75|4583.75|0
1606914880000|2020-12-02 13:14:40|4584.04|4584.04|4582.8|4582.8|4584.04|4584.04|4582.31|4582.31|0
1606914900000|2020-12-02 13:15:00|4582.31|4582.31|4583.01|4583.01|4583.45|4583.45|4582.31|4582.31|0
1606914910000|2020-12-02 13:15:10|4584.13|4584.13|4584.48|4584.48|4584.96|4584.96|4584.13|4584.13|0
1606914920000|2020-12-02 13:15:20|4584.96|4584.96|4586.23|4586.23|4586.23|4586.23|4584.96|4584.96|0
1606914940000|2020-12-02 13:15:40|4585.74|4585.74|4585.74|4585.74|4585.74|4585.74|4585.74|4585.74|0
1606914950000|2020-12-02 13:15:50|4586.03|4586.03|4586.03|4586.03|4586.03|4586.03|4586.03|4586.03|0
1606914960000|2020-12-02 13:16:00|4586.52|4586.52|4585.98|4585.98|4586.52|4586.52|4585.98|4585.98|0
1606914970000|2020-12-02 13:16:10|4586.28|4586.28|4588.66|4588.66|4588.95|4588.95|4586.28|4586.28|0
1606914980000|2020-12-02 13:16:20|4588.7|4588.7|4588.44|4588.44|4588.7|4588.7|4588.44|4588.44|0
1606914990000|2020-12-02 13:16:30|4589.15|4589.15|4589.15|4589.15|4589.15|4589.15|4589.15|4589.15|0
1606915000000|2020-12-02 13:16:40|4589.73|4589.73|4589.98|4589.98|4589.98|4589.98|4589.73|4589.73|0
1606915020000|2020-12-02 13:17:00|4590.63|4590.63|4590.88|4590.88|4590.88|4590.88|4590.63|4590.63|0
1606915030000|2020-12-02 13:17:10|4590.63|4590.63|4590.2|4590.2|4590.63|4590.63|4590.2|4590.2|0
1606915040000|2020-12-02 13:17:20|4589.61|4589.61|4589.61|4589.61|4589.61|4589.61|4589.61|4589.61|0
1606915050000|2020-12-02 13:17:30|4589.37|4589.37|4588.17|4588.17|4589.37|4589.37|4588.17|4588.17|0
1606915060000|2020-12-02 13:17:40|4588.39|4588.39|4588.39|4588.39|4588.39|4588.39|4588.39|4588.39|0
1606915070000|2020-12-02 13:17:50|4588.69|4588.69|4589.17|4589.17|4589.17|4589.17|4588.69|4588.69|0
1606915080000|2020-12-02 13:18:00|4589.46|4589.46|4588.39|4588.39|4589.46|4589.46|4588.39|4588.39|0
1606915090000|2020-12-02 13:18:10|4588.15|4588.15|4588.15|4588.15|4588.15|4588.15|4588.15|4588.15|0
1606915100000|2020-12-02 13:18:20|4588.39|4588.39|4588.39|4588.39|4588.39|4588.39|4588.39|4588.39|0
1606915110000|2020-12-02 13:18:30|4588.15|4588.15|4588.15|4588.15|4588.15|4588.15|4588.15|4588.15|0
1606915120000|2020-12-02 13:18:40|4587.93|4587.93|4587.45|4587.45|4587.93|4587.93|4587.45|4587.45|0
1606915130000|2020-12-02 13:18:50|4587.15|4587.15|4586.38|4586.38|4587.15|4587.15|4586.08|4586.08|0
1606915140000|2020-12-02 13:19:00|4586.08|4586.08|4585.21|4585.21|4586.08|4586.08|4585.21|4585.21|0
1606915150000|2020-12-02 13:19:10|4584.09|4584.09|4585.39|4585.39|4585.43|4585.43|4584.09|4584.09|0
1606915170000|2020-12-02 13:19:30|4585.1|4585.1|4584.22|4584.22|4585.1|4585.1|4584.22|4584.22|0
1606915190000|2020-12-02 13:19:50|4583.74|4583.74|4583.74|4583.74|4583.74|4583.74|4583.74|4583.74|0
1606915200000|2020-12-02 13:20:00|4583.95|4583.95|4584.14|4584.14|4584.14|4584.14|4583.27|4583.27|0
1606915210000|2020-12-02 13:20:10|4584.09|4584.09|4585.01|4585.01|4585.01|4585.01|4584.06|4584.06|0
1606915230000|2020-12-02 13:20:30|4584.97|4584.97|4584.25|4584.25|4584.97|4584.97|4584.25|4584.25|0
1606915240000|2020-12-02 13:20:40|4584.95|4584.95|4585.41|4585.41|4585.41|4585.41|4584.66|4584.66|0
1606915250000|2020-12-02 13:20:50|4586.07|4586.07|4585.37|4585.37|4586.68|4586.68|4585.37|4585.37|0
1606915260000|2020-12-02 13:21:00|4585.85|4585.85|4586.14|4586.14|4586.14|4586.14|4585.85|4585.85|0
1606915290000|2020-12-02 13:21:30|4586.39|4586.39|4586.44|4586.44|4586.68|4586.68|4586.39|4586.39|0
1606915300000|2020-12-02 13:21:40|4586.73|4586.73|4586.73|4586.73|4586.73|4586.73|4586.73|4586.73|0
1606915310000|2020-12-02 13:21:50|4586.78|4586.78|4586.78|4586.78|4586.78|4586.78|4586.78|4586.78|0
1606915320000|2020-12-02 13:22:00|4586.56|4586.56|4586.94|4586.94|4587.02|4587.02|4586.56|4586.56|0
1606915350000|2020-12-02 13:22:30|4586.65|4586.65|4586.65|4586.65|4586.65|4586.65|4586.65|4586.65|0
1606915370000|2020-12-02 13:22:50|4586.72|4586.72|4585.36|4585.36|4586.72|4586.72|4585.36|4585.36|0
1606915380000|2020-12-02 13:23:00|4584.78|4584.78|4587.55|4587.55|4587.55|4587.55|4584.78|4584.78|0
1606915390000|2020-12-02 13:23:10|4587.26|4587.26|4587.09|4587.09|4587.85|4587.85|4587.09|4587.09|0
1606915400000|2020-12-02 13:23:20|4586.85|4586.85|4585.92|4585.92|4586.85|4586.85|4585.92|4585.92|0
1606915410000|2020-12-02 13:23:30|4586.17|4586.17|4586.75|4586.75|4586.75|4586.75|4586.17|4586.17|0
1606915420000|2020-12-02 13:23:40|4586.8|4586.8|4586.8|4586.8|4586.8|4586.8|4586.8|4586.8|0
1606915430000|2020-12-02 13:23:50|4586.56|4586.56|4586.56|4586.56|4586.56|4586.56|4586.56|4586.56|0
1606915440000|2020-12-02 13:24:00|4585.66|4585.66|4585.9|4585.9|4585.9|4585.9|4585.66|4585.66|0
1606915460000|2020-12-02 13:24:20|4585.66|4585.66|4584.49|4584.49|4585.87|4585.87|4584.49|4584.49|0
1606915470000|2020-12-02 13:24:30|4584.71|4584.71|4584.47|4584.47|4584.71|4584.71|4584.47|4584.47|0
1606915480000|2020-12-02 13:24:40|4585.05|4585.05|4585.05|4585.05|4585.05|4585.05|4585.05|4585.05|0
1606915490000|2020-12-02 13:24:50|4585.08|4585.08|4584.21|4584.21|4585.08|4585.08|4583.91|4583.91|0
1606915500000|2020-12-02 13:25:00|4584.69|4584.69|4584.69|4584.69|4584.69|4584.69|4584.69|4584.69|0
1606915510000|2020-12-02 13:25:10|4584.45|4584.45|4584.36|4584.36|4584.45|4584.45|4584.36|4584.36|0
1606915520000|2020-12-02 13:25:20|4584.34|4584.34|4584.1|4584.1|4584.34|4584.34|4584.1|4584.1|0
1606915530000|2020-12-02 13:25:30|4583.51|4583.51|4584.1|4584.1|4584.68|4584.68|4583.51|4583.51|0
1606915540000|2020-12-02 13:25:40|4584.07|4584.07|4583.67|4583.67|4584.07|4584.07|4583.67|4583.67|0
1606915550000|2020-12-02 13:25:50|4583.18|4583.18|4582.28|4582.28|4583.2|4583.2|4582.28|4582.28|0
1606915560000|2020-12-02 13:26:00|4582.31|4582.31|4582.59|4582.59|4582.61|4582.61|4582.31|4582.31|0
1606915570000|2020-12-02 13:26:10|4582.88|4582.88|4582.88|4582.88|4582.88|4582.88|4582.88|4582.88|0
1606915580000|2020-12-02 13:26:20|4582|4582|4582.66|4582.66|4582.66|4582.66|4581.73|4581.73|0
1606915590000|2020-12-02 13:26:30|4582.95|4582.95|4584.7|4584.7|4584.7|4584.7|4582.95|4582.95|0
1606915600000|2020-12-02 13:26:40|4584.72|4584.72|4584.72|4584.72|4584.72|4584.72|4584.72|4584.72|0
1606915610000|2020-12-02 13:26:50|4584.74|4584.74|4584.3|4584.3|4584.74|4584.74|4584.3|4584.3|0
1606915620000|2020-12-02 13:27:00|4584.06|4584.06|4584.06|4584.06|4584.06|4584.06|4584.06|4584.06|0
1606915630000|2020-12-02 13:27:10|4584.35|4584.35|4584.35|4584.35|4584.35|4584.35|4584.35|4584.35|0
1606915640000|2020-12-02 13:27:20|4584.64|4584.64|4584.64|4584.64|4584.64|4584.64|4584.64|4584.64|0
1606915650000|2020-12-02 13:27:30|4584.2|4584.2|4584.2|4584.2|4584.2|4584.2|4584.2|4584.2|0
1606915660000|2020-12-02 13:27:40|4583.91|4583.91|4583.81|4583.81|4584.2|4584.2|4583.13|4583.13|0
1606915670000|2020-12-02 13:27:50|4583.73|4583.73|4585.37|4585.37|4585.37|4585.37|4583.73|4583.73|0
1606915680000|2020-12-02 13:28:00|4586.1|4586.1|4586.1|4586.1|4586.1|4586.1|4586.1|4586.1|0
1606915690000|2020-12-02 13:28:10|4585.85|4585.85|4585.85|4585.85|4585.85|4585.85|4585.85|4585.85|0
1606915700000|2020-12-02 13:28:20|4585.56|4585.56|4585.56|4585.56|4585.56|4585.56|4585.56|4585.56|0
1606915720000|2020-12-02 13:28:40|4585.85|4585.85|4585.85|4585.85|4585.85|4585.85|4585.85|4585.85|0
1606915730000|2020-12-02 13:28:50|4586.1|4586.1|4587.39|4587.39|4587.39|4587.39|4586.1|4586.1|0
1606915740000|2020-12-02 13:29:00|4587.63|4587.63|4587.04|4587.04|4587.63|4587.63|4587.04|4587.04|0
1606915750000|2020-12-02 13:29:10|4587.63|4587.63|4588.28|4588.28|4588.58|4588.58|4587.63|4587.63|0
1606915760000|2020-12-02 13:29:20|4589.16|4589.16|4589.16|4589.16|4589.16|4589.16|4589.16|4589.16|0
1606915770000|2020-12-02 13:29:30|4589.38|4589.38|4587.6|4587.6|4589.38|4589.38|4587.6|4587.6|0
1606915780000|2020-12-02 13:29:40|4587.12|4587.12|4587.36|4587.36|4587.36|4587.36|4587.12|4587.12|0
1606915790000|2020-12-02 13:29:50|4588.24|4588.24|4589.38|4589.38|4590.11|4590.11|4588.24|4588.24|0
1606915800000|2020-12-02 13:30:00|4589.09|4589.09|4587.87|4587.87|4589.09|4589.09|4587.87|4587.87|0
1606915810000|2020-12-02 13:30:10|4588.6|4588.6|4588.62|4588.62|4589.43|4589.43|4588.6|4588.6|0
1606915820000|2020-12-02 13:30:20|4588.6|4588.6|4588.6|4588.6|4588.6|4588.6|4588.6|4588.6|0
1606915840000|2020-12-02 13:30:40|4589.19|4589.19|4590.45|4590.45|4590.45|4590.45|4589.19|4589.19|0
1606915850000|2020-12-02 13:30:50|4590.74|4590.74|4590.74|4590.74|4590.74|4590.74|4590.74|4590.74|0
1606915870000|2020-12-02 13:31:10|4590.18|4590.18|4590.43|4590.43|4590.43|4590.43|4589.94|4589.94|0
1606915900000|2020-12-02 13:31:40|4590.91|4590.91|4591.54|4591.54|4591.79|4591.79|4590.91|4590.91|0
1606915910000|2020-12-02 13:31:50|4592.03|4592.03|4592.08|4592.08|4592.08|4592.08|4591.79|4591.79|0
1606915920000|2020-12-02 13:32:00|4592.3|4592.3|4591.62|4591.62|4592.78|4592.78|4591.62|4591.62|0
1606915930000|2020-12-02 13:32:10|4591.91|4591.91|4594.86|4594.86|4594.86|4594.86|4591.91|4591.91|0
1606915940000|2020-12-02 13:32:20|4594.61|4594.61|4594.61|4594.61|4594.61|4594.61|4594.61|4594.61|0
1606915950000|2020-12-02 13:32:30|4594.17|4594.17|4594.17|4594.17|4594.17|4594.17|4594.17|4594.17|0
1606915960000|2020-12-02 13:32:40|4593.88|4593.88|4593.56|4593.56|4593.88|4593.88|4593.56|4593.56|0
1606915970000|2020-12-02 13:32:50|4592.97|4592.97|4596.57|4596.57|4596.57|4596.57|4592.97|4592.97|0
1606915980000|2020-12-02 13:33:00|4597.01|4597.01|4597.52|4597.52|4597.98|4597.98|4597.01|4597.01|0
1606915990000|2020-12-02 13:33:10|4597.23|4597.23|4598.64|4598.64|4598.88|4598.88|4597.23|4597.23|0
1606916000000|2020-12-02 13:33:20|4599.13|4599.13|4599.13|4599.13|4599.13|4599.13|4599.13|4599.13|0
1606916020000|2020-12-02 13:33:40|4598.88|4598.88|4598.35|4598.35|4598.88|4598.88|4598.35|4598.35|0
1606916030000|2020-12-02 13:33:50|4598.83|4598.83|4599.66|4599.66|4599.66|4599.66|4598.47|4598.47|0
1606916040000|2020-12-02 13:34:00|4599.96|4599.96|4598.91|4598.91|4599.96|4599.96|4598.91|4598.91|0
1606916050000|2020-12-02 13:34:10|4598.99|4598.99|4595.73|4595.73|4598.99|4598.99|4595.73|4595.73|0
1606916060000|2020-12-02 13:34:20|4595.69|4595.69|4595.69|4595.69|4595.69|4595.69|4595.69|4595.69|0
1606916080000|2020-12-02 13:34:40|4595.94|4595.94|4595.72|4595.72|4595.94|4595.94|4595.72|4595.72|0
1606916090000|2020-12-02 13:34:50|4596.01|4596.01|4595.47|4595.47|4596.01|4596.01|4595.47|4595.47|0
1606916100000|2020-12-02 13:35:00|4595.18|4595.18|4594.52|4594.52|4595.42|4595.42|4594.28|4594.28|0
1606916110000|2020-12-02 13:35:10|4594.82|4594.82|4594.82|4594.82|4594.82|4594.82|4594.82|4594.82|0
1606916120000|2020-12-02 13:35:20|4594.52|4594.52|4594.52|4594.52|4594.52|4594.52|4594.52|4594.52|0
1606916130000|2020-12-02 13:35:30|4595.11|4595.11|4595.11|4595.11|4595.11|4595.11|4595.11|4595.11|0
1606916150000|2020-12-02 13:35:50|4595.35|4595.35|4596.38|4596.38|4596.38|4596.38|4595.35|4595.35|0
1606916160000|2020-12-02 13:36:00|4596.62|4596.62|4596.62|4596.62|4596.62|4596.62|4596.03|4596.03|0
1606916180000|2020-12-02 13:36:20|4597.28|4597.28|4597.28|4597.28|4597.28|4597.28|4597.28|4597.28|0
1606916190000|2020-12-02 13:36:30|4597.57|4597.57|4599.51|4599.51|4599.51|4599.51|4597.57|4597.57|0
1606916200000|2020-12-02 13:36:40|4599.76|4599.76|4600.24|4600.24|4600.24|4600.24|4599.76|4599.76|0
1606916210000|2020-12-02 13:36:50|4601.34|4601.34|4601.63|4601.63|4601.63|4601.63|4601.34|4601.34|0
1606916220000|2020-12-02 13:37:00|4601.92|4601.92|4602.65|4602.65|4602.65|4602.65|4601.92|4601.92|0
1606916230000|2020-12-02 13:37:10|4602.94|4602.94|4603.6|4603.6|4603.89|4603.89|4602.94|4602.94|0
1606916240000|2020-12-02 13:37:20|4603.92|4603.92|4604.4|4604.4|4604.4|4604.4|4603.92|4603.92|0
1606916250000|2020-12-02 13:37:30|4603.81|4603.81|4604.11|4604.11|4604.11|4604.11|4603.52|4603.52|0
1606916270000|2020-12-02 13:37:50|4604.69|4604.69|4605.13|4605.13|4605.13|4605.13|4604.69|4604.69|0
1606916280000|2020-12-02 13:38:00|4604.55|4604.55|4605.13|4605.13|4605.13|4605.13|4604.55|4604.55|0
1606916290000|2020-12-02 13:38:10|4604.25|4604.25|4604.25|4604.25|4604.25|4604.25|4604.25|4604.25|0
1606916300000|2020-12-02 13:38:20|4604.55|4604.55|4604.55|4604.55|4604.55|4604.55|4604.55|4604.55|0
1606916310000|2020-12-02 13:38:30|4603.52|4603.52|4602.16|4602.16|4603.52|4603.52|4601.72|4601.72|0
1606916320000|2020-12-02 13:38:40|4602.6|4602.6|4603.35|4603.35|4603.35|4603.35|4602.6|4602.6|0
1606916330000|2020-12-02 13:38:50|4603.65|4603.65|4603.4|4603.4|4603.65|4603.65|4603.4|4603.4|0
1606916340000|2020-12-02 13:39:00|4603.16|4603.16|4603.23|4603.23|4603.23|4603.23|4602.36|4602.36|0
1606916350000|2020-12-02 13:39:10|4603.82|4603.82|4603.72|4603.72|4604.6|4604.6|4603.72|4603.72|0
1606916360000|2020-12-02 13:39:20|4603.48|4603.48|4603.18|4603.18|4603.48|4603.48|4603.18|4603.18|0
1606916370000|2020-12-02 13:39:30|4602.94|4602.94|4601.59|4601.59|4602.94|4602.94|4601.2|4601.2|0
1606916380000|2020-12-02 13:39:40|4601.88|4601.88|4603.46|4603.46|4603.54|4603.54|4601.88|4601.88|0
1606916390000|2020-12-02 13:39:50|4603.71|4603.71|4603.46|4603.46|4603.71|4603.71|4603.24|4603.24|0
1606916400000|2020-12-02 13:40:00|4603.95|4603.95|4604.17|4604.17|4604.17|4604.17|4603.95|4603.95|0
1606916410000|2020-12-02 13:40:10|4603.58|4603.58|4604.17|4604.17|4604.46|4604.46|4603.58|4603.58|0
1606916420000|2020-12-02 13:40:20|4603.87|4603.87|4603.58|4603.58|4604.07|4604.07|4603.58|4603.58|0
1606916430000|2020-12-02 13:40:30|4604.07|4604.07|4604.36|4604.36|4604.36|4604.36|4604.07|4604.07|0
1606916440000|2020-12-02 13:40:40|4604.8|4604.8|4605.38|4605.38|4605.38|4605.38|4604.8|4604.8|0
1606916450000|2020-12-02 13:40:50|4605.09|4605.09|4604.8|4604.8|4605.09|4605.09|4604.8|4604.8|0
1606916460000|2020-12-02 13:41:00|4604.5|4604.5|4604.5|4604.5|4604.5|4604.5|4604.5|4604.5|0
1606916490000|2020-12-02 13:41:30|4604.21|4604.21|4603.97|4603.97|4604.21|4604.21|4603.97|4603.97|0
1606916500000|2020-12-02 13:41:40|4604.67|4604.67|4604.67|4604.67|4604.92|4604.92|4604.67|4604.67|0
1606916510000|2020-12-02 13:41:50|4604.97|4604.97|4604.67|4604.67|4604.97|4604.97|4604.67|4604.67|0
1606916530000|2020-12-02 13:42:10|4604.43|4604.43|4604.43|4604.43|4604.43|4604.43|4604.43|4604.43|0
1606916540000|2020-12-02 13:42:20|4604.14|4604.14|4605.5|4605.5|4605.5|4605.5|4604.14|4604.14|0
1606916550000|2020-12-02 13:42:30|4604.92|4604.92|4604.92|4604.92|4604.92|4604.92|4604.92|4604.92|0
1606916560000|2020-12-02 13:42:40|4604.67|4604.67|4604.67|4604.67|4604.67|4604.67|4604.67|4604.67|0
1606916570000|2020-12-02 13:42:50|4604.97|4604.97|4604.97|4604.97|4604.97|4604.97|4604.97|4604.97|0
1606916590000|2020-12-02 13:43:10|4605.43|4605.43|4605.96|4605.96|4606.04|4606.04|4605.43|4605.43|0
1606916600000|2020-12-02 13:43:20|4606.45|4606.45|4606.48|4606.48|4606.52|4606.52|4606.45|4606.45|0
1606916610000|2020-12-02 13:43:30|4606.24|4606.24|4606.48|4606.48|4606.48|4606.48|4606.24|4606.24|0
1606916620000|2020-12-02 13:43:40|4606.78|4606.78|4607.02|4607.02|4607.02|4607.02|4606.48|4606.48|0
1606916630000|2020-12-02 13:43:50|4607.05|4607.05|4607.12|4607.12|4607.41|4607.41|4607.05|4607.05|0
1606916640000|2020-12-02 13:44:00|4607.56|4607.56|4607.49|4607.49|4607.56|4607.56|4607.49|4607.49|0
1606916650000|2020-12-02 13:44:10|4607.43|4607.43|4608.13|4608.13|4608.13|4608.13|4607.43|4607.43|0
1606916660000|2020-12-02 13:44:20|4608.35|4608.35|4608.35|4608.35|4608.35|4608.35|4608.35|4608.35|0
1606916670000|2020-12-02 13:44:30|4608.11|4608.11|4610.18|4610.18|4610.18|4610.18|4608.11|4608.11|0
1606916680000|2020-12-02 13:44:40|4610.47|4610.47|4610.47|4610.47|4610.47|4610.47|4610.47|4610.47|0
1606916690000|2020-12-02 13:44:50|4610.96|4610.96|4611.49|4611.49|4611.49|4611.49|4610.96|4610.96|0
1606916700000|2020-12-02 13:45:00|4611.79|4611.79|4613.37|4613.37|4613.37|4613.37|4611.79|4611.79|0
1606916710000|2020-12-02 13:45:10|4613.15|4613.15|4611.03|4611.03|4613.35|4613.35|4611.03|4611.03|0
1606916720000|2020-12-02 13:45:20|4610.55|4610.55|4610.55|4610.55|4610.55|4610.55|4610.55|4610.55|0
1606916730000|2020-12-02 13:45:30|4610.25|4610.25|4610.25|4610.25|4610.25|4610.25|4609.96|4609.96|0
1606916740000|2020-12-02 13:45:40|4610.69|4610.69|4610.69|4610.69|4610.69|4610.69|4610.69|4610.69|0
1606916750000|2020-12-02 13:45:50|4610.98|4610.98|4610.98|4610.98|4610.98|4610.98|4610.98|4610.98|0
1606916760000|2020-12-02 13:46:00|4611.47|4611.47|4611.95|4611.95|4611.95|4611.95|4611.47|4611.47|0
1606916770000|2020-12-02 13:46:10|4612.01|4612.01|4613.35|4613.35|4613.37|4613.37|4612.01|4612.01|0
1606916780000|2020-12-02 13:46:20|4613.34|4613.34|4613.96|4613.96|4615.16|4615.16|4613.34|4613.34|0
1606916790000|2020-12-02 13:46:30|4613.74|4613.74|4614.17|4614.17|4614.17|4614.17|4613.74|4613.74|0
1606916800000|2020-12-02 13:46:40|4614.61|4614.61|4614.61|4614.61|4614.61|4614.61|4614.61|4614.61|0
1606916810000|2020-12-02 13:46:50|4615.1|4615.1|4614.57|4614.57|4616.14|4616.14|4614.57|4614.57|0
1606916830000|2020-12-02 13:47:10|4614.79|4614.79|4616.03|4616.03|4616.03|4616.03|4614.79|4614.79|0
1606916840000|2020-12-02 13:47:20|4617|4617|4617.78|4617.78|4617.78|4617.78|4617|4617|0
1606916860000|2020-12-02 13:47:40|4618.26|4618.26|4619.21|4619.21|4619.21|4619.21|4618.26|4618.26|0
1606916870000|2020-12-02 13:47:50|4620.43|4620.43|4620.71|4620.71|4620.71|4620.71|4620.42|4620.42|0
1606916880000|2020-12-02 13:48:00|4621.2|4621.2|4620.39|4620.39|4621.2|4621.2|4620.39|4620.39|0
1606916890000|2020-12-02 13:48:10|4620.15|4620.15|4619.85|4619.85|4620.15|4620.15|4618.93|4618.93|0
1606916900000|2020-12-02 13:48:20|4619.37|4619.37|4619.37|4619.37|4619.37|4619.37|4619.37|4619.37|0
1606916910000|2020-12-02 13:48:30|4619.13|4619.13|4618.23|4618.23|4619.13|4619.13|4618.23|4618.23|0
1606916920000|2020-12-02 13:48:40|4617.99|4617.99|4616.18|4616.18|4617.99|4617.99|4616.18|4616.18|0
1606916930000|2020-12-02 13:48:50|4616.48|4616.48|4616.48|4616.48|4616.48|4616.48|4616.48|4616.48|0
1606916940000|2020-12-02 13:49:00|4616.23|4616.23|4614.09|4614.09|4616.23|4616.23|4614.09|4614.09|0
1606916960000|2020-12-02 13:49:20|4613.51|4613.51|4612.92|4612.92|4613.51|4613.51|4612.92|4612.92|0
1606916970000|2020-12-02 13:49:30|4613.8|4613.8|4612.76|4612.76|4613.84|4613.84|4612.52|4612.52|0
1606916980000|2020-12-02 13:49:40|4612.98|4612.98|4612.98|4612.98|4612.98|4612.98|4612.98|4612.98|0
1606916990000|2020-12-02 13:49:50|4613.56|4613.56|4613.27|4613.27|4613.56|4613.56|4613.27|4613.27|0
1606917010000|2020-12-02 13:50:10|4613.76|4613.76|4613.76|4613.76|4613.76|4613.76|4613.76|4613.76|0
1606917020000|2020-12-02 13:50:20|4614.05|4614.05|4612.08|4612.08|4614.05|4614.05|4612.08|4612.08|0
1606917030000|2020-12-02 13:50:30|4611.86|4611.86|4611.84|4611.84|4611.86|4611.86|4611.84|4611.84|0
1606917040000|2020-12-02 13:50:40|4611.54|4611.54|4611.54|4611.54|4611.54|4611.54|4611.54|4611.54|0
1606917050000|2020-12-02 13:50:50|4611.32|4611.32|4611.32|4611.32|4611.32|4611.32|4611.03|4611.03|0
1606917070000|2020-12-02 13:51:10|4610.74|4610.74|4611.22|4611.22|4611.22|4611.22|4610.15|4610.15|0
1606917080000|2020-12-02 13:51:20|4611.95|4611.95|4613|4613|4613|4613|4611.95|4611.95|0
1606917090000|2020-12-02 13:51:30|4613.29|4613.29|4613.29|4613.29|4613.29|4613.29|4613.29|4613.29|0
1606917110000|2020-12-02 13:51:50|4613.54|4613.54|4613.83|4613.83|4613.83|4613.83|4613.29|4613.29|0
1606917120000|2020-12-02 13:52:00|4614.03|4614.03|4614.03|4614.03|4614.03|4614.03|4614.03|4614.03|0
1606917130000|2020-12-02 13:52:10|4614.24|4614.24|4614.83|4614.83|4614.83|4614.83|4614.24|4614.24|0
1606917140000|2020-12-02 13:52:20|4615.07|4615.07|4615.07|4615.07|4615.07|4615.07|4615.07|4615.07|0
1606917150000|2020-12-02 13:52:30|4614.83|4614.83|4614.25|4614.25|4614.83|4614.83|4614.25|4614.25|0
1606917160000|2020-12-02 13:52:40|4613.67|4613.67|4613.67|4613.67|4613.67|4613.67|4613.67|4613.67|0
1606917170000|2020-12-02 13:52:50|4614.15|4614.15|4614.15|4614.15|4614.15|4614.15|4614.15|4614.15|0
1606917180000|2020-12-02 13:53:00|4614.26|4614.26|4614.91|4614.91|4614.91|4614.91|4614.15|4614.15|0
1606917190000|2020-12-02 13:53:10|4615.2|4615.2|4615.2|4615.2|4615.2|4615.2|4615.2|4615.2|0
1606917200000|2020-12-02 13:53:20|4616.41|4616.41|4616.41|4616.41|4616.41|4616.41|4616.41|4616.41|0
1606917210000|2020-12-02 13:53:30|4617.51|4617.51|4617.51|4617.51|4617.51|4617.51|4617.51|4617.51|0
1606917220000|2020-12-02 13:53:40|4617.27|4617.27|4617.56|4617.56|4617.56|4617.56|4617.27|4617.27|0
1606917230000|2020-12-02 13:53:50|4617.27|4617.27|4615.62|4615.62|4617.27|4617.27|4615.62|4615.62|0
1606917240000|2020-12-02 13:54:00|4615.38|4615.38|4615.27|4615.27|4615.38|4615.38|4615.05|4615.05|0
1606917250000|2020-12-02 13:54:10|4615.49|4615.49|4614.54|4614.54|4615.49|4615.49|4614.54|4614.54|0
1606917260000|2020-12-02 13:54:20|4614.76|4614.76|4614.76|4614.76|4614.76|4614.76|4614.76|4614.76|0
1606917270000|2020-12-02 13:54:30|4614.47|4614.47|4613.76|4613.76|4614.47|4614.47|4613.54|4613.54|0
1606917280000|2020-12-02 13:54:40|4614.47|4614.47|4617.63|4617.63|4617.63|4617.63|4614.47|4614.47|0
1606917290000|2020-12-02 13:54:50|4617.41|4617.41|4617.01|4617.01|4618|4618|4616.56|4616.56|0
1606917300000|2020-12-02 13:55:00|4616.76|4616.76|4615.57|4615.57|4616.98|4616.98|4615.57|4615.57|0
1606917310000|2020-12-02 13:55:10|4614.99|4614.99|4614.28|4614.28|4614.99|4614.99|4614.28|4614.28|0
1606917320000|2020-12-02 13:55:20|4614.06|4614.06|4613.36|4613.36|4614.06|4614.06|4613.36|4613.36|0
1606917330000|2020-12-02 13:55:30|4614.28|4614.28|4614.28|4614.28|4614.28|4614.28|4614.28|4614.28|0
1606917340000|2020-12-02 13:55:40|4613.84|4613.84|4613.84|4613.84|4613.84|4613.84|4613.84|4613.84|0
1606917350000|2020-12-02 13:55:50|4613.36|4613.36|4613.36|4613.36|4613.36|4613.36|4613.36|4613.36|0
1606917360000|2020-12-02 13:56:00|4614.28|4614.28|4614.28|4614.28|4614.28|4614.28|4614.06|4614.06|0
1606917370000|2020-12-02 13:56:10|4614.5|4614.5|4614.5|4614.5|4614.5|4614.5|4614.5|4614.5|0
1606917380000|2020-12-02 13:56:20|4614.79|4614.79|4615.33|4615.33|4616.08|4616.08|4614.79|4614.79|0
1606917390000|2020-12-02 13:56:30|4615.55|4615.55|4616.01|4616.01|4616.01|4616.01|4615.55|4615.55|0
1606917400000|2020-12-02 13:56:40|4616.3|4616.3|4615.89|4615.89|4616.6|4616.6|4615.89|4615.89|0
1606917410000|2020-12-02 13:56:50|4615.67|4615.67|4615.09|4615.09|4615.67|4615.67|4615.09|4615.09|0
1606917420000|2020-12-02 13:57:00|4614.84|4614.84|4615.09|4615.09|4615.09|4615.09|4614.84|4614.84|0
1606917430000|2020-12-02 13:57:10|4615.07|4615.07|4614.78|4614.78|4615.07|4615.07|4614.78|4614.78|0
1606917440000|2020-12-02 13:57:20|4614.29|4614.29|4615.17|4615.17|4615.17|4615.17|4614.29|4614.29|0
1606917450000|2020-12-02 13:57:30|4615.19|4615.19|4615.19|4615.19|4615.19|4615.19|4615.19|4615.19|0
1606917460000|2020-12-02 13:57:40|4614.99|4614.99|4615.84|4615.84|4615.84|4615.84|4614.99|4614.99|0
1606917470000|2020-12-02 13:57:50|4616.14|4616.14|4616.14|4616.14|4616.14|4616.14|4616.14|4616.14|0
1606917480000|2020-12-02 13:58:00|4615.92|4615.92|4615.14|4615.14|4615.92|4615.92|4615.14|4615.14|0
1606917490000|2020-12-02 13:58:10|4615.16|4615.16|4614.71|4614.71|4615.2|4615.2|4614.71|4614.71|0
1606917500000|2020-12-02 13:58:20|4614.27|4614.27|4615.56|4615.56|4615.56|4615.56|4614.27|4614.27|0
1606917510000|2020-12-02 13:58:30|4616.05|4616.05|4616.49|4616.49|4616.71|4616.71|4616.05|4616.05|0
1606917520000|2020-12-02 13:58:40|4616.73|4616.73|4616.78|4616.78|4617.24|4617.24|4616.73|4616.73|0
1606917530000|2020-12-02 13:58:50|4616.25|4616.25|4616.25|4616.25|4616.25|4616.25|4616.25|4616.25|0
1606917540000|2020-12-02 13:59:00|4616|4616|4615.47|4615.47|4616|4616|4615.47|4615.47|0
1606917550000|2020-12-02 13:59:10|4614.59|4614.59|4615.03|4615.03|4615.03|4615.03|4614.59|4614.59|0
1606917560000|2020-12-02 13:59:20|4615.05|4615.05|4616.21|4616.21|4616.42|4616.42|4615.05|4615.05|0
1606917570000|2020-12-02 13:59:30|4616.65|4616.65|4617.87|4617.87|4618.14|4618.14|4616.65|4616.65|0
1606917590000|2020-12-02 13:59:50|4617.58|4617.58|4616.88|4616.88|4617.58|4617.58|4616.88|4616.88|0
1606917600000|2020-12-02 14:00:00|4616.37|4616.37|4615.27|4615.27|4616.37|4616.37|4614.59|4614.59|0
1606917610000|2020-12-02 14:00:10|4615.56|4615.56|4615.56|4615.56|4615.56|4615.56|4615.56|4615.56|0
1606917620000|2020-12-02 14:00:20|4615.78|4615.78|4616.07|4616.07|4616.07|4616.07|4615.78|4615.78|0
1606917630000|2020-12-02 14:00:30|4615.78|4615.78|4614.32|4614.32|4615.78|4615.78|4614.32|4614.32|0
1606917640000|2020-12-02 14:00:40|4614.61|4614.61|4614.91|4614.91|4614.91|4614.91|4614.61|4614.61|0
1606917650000|2020-12-02 14:00:50|4615.2|4615.2|4616.44|4616.44|4616.44|4616.44|4614.91|4614.91|0
1606917660000|2020-12-02 14:01:00|4615.95|4615.95|4615.75|4615.75|4615.95|4615.95|4615.66|4615.66|0
1606917670000|2020-12-02 14:01:10|4615.99|4615.99|4616.38|4616.38|4616.38|4616.38|4615.99|4615.99|0
1606917680000|2020-12-02 14:01:20|4616.36|4616.36|4616.59|4616.59|4616.62|4616.62|4616.31|4616.31|0
1606917690000|2020-12-02 14:01:30|4616.83|4616.83|4617.8|4617.8|4617.8|4617.8|4616.83|4616.83|0
1606917700000|2020-12-02 14:01:40|4618.09|4618.09|4617.49|4617.49|4618.39|4618.39|4617.49|4617.49|0
1606917710000|2020-12-02 14:01:50|4617.2|4617.2|4617.49|4617.49|4617.49|4617.49|4617.2|4617.2|0
1606917730000|2020-12-02 14:02:10|4616.71|4616.71|4615.54|4615.54|4616.71|4616.71|4615.54|4615.54|0
1606917750000|2020-12-02 14:02:30|4615.79|4615.79|4618.27|4618.27|4618.27|4618.27|4615.79|4615.79|0
1606917760000|2020-12-02 14:02:40|4617.78|4617.78|4618.56|4618.56|4618.56|4618.56|4617.78|4617.78|0
1606917770000|2020-12-02 14:02:50|4619.15|4619.15|4619.32|4619.32|4619.61|4619.61|4619.15|4619.15|0
1606917780000|2020-12-02 14:03:00|4619.02|4619.02|4618.49|4618.49|4619.27|4619.27|4618.49|4618.49|0
1606917790000|2020-12-02 14:03:10|4617.81|4617.81|4617.2|4617.2|4617.81|4617.81|4617.2|4617.2|0
1606917800000|2020-12-02 14:03:20|4617.44|4617.44|4617.81|4617.81|4618.39|4618.39|4617.44|4617.44|0
1606917810000|2020-12-02 14:03:30|4617.85|4617.85|4617.85|4617.85|4617.85|4617.85|4617.85|4617.85|0
1606917820000|2020-12-02 14:03:40|4618.43|4618.43|4619.21|4619.21|4619.21|4619.21|4618.43|4618.43|0
1606917830000|2020-12-02 14:03:50|4619.43|4619.43|4620.6|4620.6|4620.6|4620.6|4619.43|4619.43|0
1606917840000|2020-12-02 14:04:00|4620.84|4620.84|4620.7|4620.7|4620.84|4620.84|4620.18|4620.18|0
1606917850000|2020-12-02 14:04:10|4621.18|4621.18|4620.94|4620.94|4621.18|4621.18|4620.94|4620.94|0
1606917860000|2020-12-02 14:04:20|4621.52|4621.52|4621.52|4621.52|4621.52|4621.52|4621.52|4621.52|0
1606917880000|2020-12-02 14:04:40|4622.04|4622.04|4621.99|4621.99|4622.47|4622.47|4621.74|4621.74|0
1606917890000|2020-12-02 14:04:50|4622.47|4622.47|4623.28|4623.28|4623.28|4623.28|4622.47|4622.47|0
1606917900000|2020-12-02 14:05:00|4623.49|4623.49|4624.88|4624.88|4625.17|4625.17|4623.49|4623.49|0
1606917910000|2020-12-02 14:05:10|4625.17|4625.17|4625.71|4625.71|4625.71|4625.71|4625.17|4625.17|0
1606917920000|2020-12-02 14:05:20|4626|4626|4626.68|4626.68|4627.51|4627.51|4626|4626|0
1606917930000|2020-12-02 14:05:30|4627.27|4627.27|4627.46|4627.46|4627.46|4627.46|4626.97|4626.97|0
1606917940000|2020-12-02 14:05:40|4627.9|4627.9|4628.14|4628.14|4628.43|4628.43|4627.9|4627.9|0
1606917950000|2020-12-02 14:05:50|4628.43|4628.43|4627.34|4627.34|4628.46|4628.46|4627.34|4627.34|0
1606917960000|2020-12-02 14:06:00|4627.12|4627.12|4626.44|4626.44|4627.12|4627.12|4626.44|4626.44|0
1606917980000|2020-12-02 14:06:20|4627.22|4627.22|4627.56|4627.56|4627.81|4627.81|4627.22|4627.22|0
1606917990000|2020-12-02 14:06:30|4628.03|4628.03|4628.03|4628.03|4628.03|4628.03|4628.03|4628.03|0
1606918010000|2020-12-02 14:06:50|4627.44|4627.44|4627.66|4627.66|4627.95|4627.95|4627.44|4627.44|0
1606918020000|2020-12-02 14:07:00|4627.07|4627.07|4628.19|4628.19|4628.44|4628.44|4627.07|4627.07|0
1606918030000|2020-12-02 14:07:10|4628.49|4628.49|4628.95|4628.95|4628.95|4628.95|4628.49|4628.49|0
1606918040000|2020-12-02 14:07:20|4628.96|4628.96|4628.96|4628.96|4629.25|4629.25|4628.96|4628.96|0
1606918050000|2020-12-02 14:07:30|4629.17|4629.17|4631.9|4631.9|4632.14|4632.14|4629.17|4629.17|0
1606918060000|2020-12-02 14:07:40|4631.91|4631.91|4632.46|4632.46|4632.46|4632.46|4631.91|4631.91|0
1606918070000|2020-12-02 14:07:50|4631.93|4631.93|4630.91|4630.91|4632.22|4632.22|4630.91|4630.91|0
1606918080000|2020-12-02 14:08:00|4630.03|4630.03|4630.01|4630.01|4630.49|4630.49|4630.01|4630.01|0
1606918100000|2020-12-02 14:08:20|4630.25|4630.25|4629.72|4629.72|4630.25|4630.25|4629.72|4629.72|0
1606918110000|2020-12-02 14:08:30|4630.01|4630.01|4630.29|4630.29|4630.54|4630.54|4630.01|4630.01|0
1606918120000|2020-12-02 14:08:40|4630.31|4630.31|4630.07|4630.07|4630.36|4630.36|4630.07|4630.07|0
1606918130000|2020-12-02 14:08:50|4630.36|4630.36|4630.66|4630.66|4631.16|4631.16|4630.36|4630.36|0
1606918140000|2020-12-02 14:09:00|4630.36|4630.36|4631.03|4631.03|4631.03|4631.03|4629.83|4629.83|0
1606918150000|2020-12-02 14:09:10|4631.32|4631.32|4631.56|4631.56|4631.56|4631.56|4631.32|4631.32|0
1606918160000|2020-12-02 14:09:20|4631.78|4631.78|4631.78|4631.78|4632.07|4632.07|4631.24|4631.24|0
1606918170000|2020-12-02 14:09:30|4632.02|4632.02|4632.02|4632.02|4632.02|4632.02|4632.02|4632.02|0
1606918180000|2020-12-02 14:09:40|4631.78|4631.78|4630.32|4630.32|4632.02|4632.02|4630.32|4630.32|0
1606918190000|2020-12-02 14:09:50|4630.28|4630.28|4629.75|4629.75|4630.28|4630.28|4629.75|4629.75|0
1606918200000|2020-12-02 14:10:00|4630.23|4630.23|4629.43|4629.43|4630.23|4630.23|4629.43|4629.43|0
1606918210000|2020-12-02 14:10:10|4628.94|4628.94|4628.7|4628.7|4628.94|4628.94|4628.7|4628.7|0
1606918220000|2020-12-02 14:10:20|4628.94|4628.94|4628.94|4628.94|4628.94|4628.94|4628.72|4628.72|0
1606918230000|2020-12-02 14:10:30|4628.65|4628.65|4627.97|4627.97|4628.65|4628.65|4627.97|4627.97|0
1606918240000|2020-12-02 14:10:40|4627.68|4627.68|4626.17|4626.17|4627.68|4627.68|4626.17|4626.17|0
1606918250000|2020-12-02 14:10:50|4625.93|4625.93|4625.39|4625.39|4625.93|4625.93|4625.39|4625.39|0
1606918260000|2020-12-02 14:11:00|4624.8|4624.8|4624.8|4624.8|4624.8|4624.8|4624.8|4624.8|0
1606918270000|2020-12-02 14:11:10|4624.77|4624.77|4625.08|4625.08|4625.3|4625.3|4624.77|4624.77|0
1606918280000|2020-12-02 14:11:20|4624.84|4624.84|4625.13|4625.13|4625.13|4625.13|4624.84|4624.84|0
1606918290000|2020-12-02 14:11:30|4624.89|4624.89|4624.31|4624.31|4624.89|4624.89|4624.31|4624.31|0
1606918300000|2020-12-02 14:11:40|4624.55|4624.55|4624.55|4624.55|4624.55|4624.55|4624.55|4624.55|0
1606918320000|2020-12-02 14:12:00|4624.31|4624.31|4624.31|4624.31|4624.31|4624.31|4624.31|4624.31|0
1606918330000|2020-12-02 14:12:10|4624.6|4624.6|4623.41|4623.41|4624.6|4624.6|4623.41|4623.41|0
1606918340000|2020-12-02 14:12:20|4624.28|4624.28|4630.56|4630.56|4633.11|4633.11|4624.28|4624.28|0
1606918350000|2020-12-02 14:12:30|4629.9|4629.9|4623.6|4623.6|4629.9|4629.9|4623.16|4623.16|0
1606918360000|2020-12-02 14:12:40|4624.55|4624.55|4626.79|4626.79|4626.79|4626.79|4624.55|4624.55|0
1606918370000|2020-12-02 14:12:50|4626.76|4626.76|4626.76|4626.76|4626.76|4626.76|4626.76|4626.76|0
1606918380000|2020-12-02 14:13:00|4627.92|4627.92|4628.33|4628.33|4628.33|4628.33|4627.85|4627.85|0
1606918390000|2020-12-02 14:13:10|4629.5|4629.5|4629.5|4629.5|4629.5|4629.5|4629.5|4629.5|0
1606918400000|2020-12-02 14:13:20|4629.94|4629.94|4629.24|4629.24|4629.94|4629.94|4628.95|4628.95|0
1606918410000|2020-12-02 14:13:30|4628.21|4628.21|4628.87|4628.87|4628.87|4628.87|4628.21|4628.21|0
1606918420000|2020-12-02 14:13:40|4629.11|4629.11|4629.7|4629.7|4629.7|4629.7|4629.11|4629.11|0
1606918430000|2020-12-02 14:13:50|4629.41|4629.41|4629.19|4629.19|4629.41|4629.41|4629.19|4629.19|0
1606918440000|2020-12-02 14:14:00|4629.43|4629.43|4628.95|4628.95|4629.43|4629.43|4628.95|4628.95|0
1606918450000|2020-12-02 14:14:10|4628.73|4628.73|4628.24|4628.24|4628.97|4628.97|4628.24|4628.24|0
1606918460000|2020-12-02 14:14:20|4627.94|4627.94|4627.94|4627.94|4627.94|4627.94|4627.94|4627.94|0
1606918490000|2020-12-02 14:14:50|4629.04|4629.04|4631.45|4631.45|4631.59|4631.59|4629.04|4629.04|0
1606918500000|2020-12-02 14:15:00|4631.01|4631.01|4630.4|4630.4|4631.45|4631.45|4630.18|4630.18|0
1606918510000|2020-12-02 14:15:10|4629.96|4629.96|4628.99|4628.99|4629.96|4629.96|4628.7|4628.7|0
1606918520000|2020-12-02 14:15:20|4628.26|4628.26|4628.99|4628.99|4629.65|4629.65|4628.26|4628.26|0
1606918530000|2020-12-02 14:15:30|4628.5|4628.5|4628.97|4628.97|4629.62|4629.62|4626.61|4626.61|0
1606918540000|2020-12-02 14:15:40|4628.53|4628.53|4627.8|4627.8|4628.53|4628.53|4627.8|4627.8|0
1606918550000|2020-12-02 14:15:50|4627.36|4627.36|4626.77|4626.77|4627.36|4627.36|4626.77|4626.77|0
1606918560000|2020-12-02 14:16:00|4625.32|4625.32|4625.62|4625.62|4625.62|4625.62|4625.03|4625.03|0
1606918580000|2020-12-02 14:16:20|4625.37|4625.37|4625.67|4625.67|4625.67|4625.67|4625.16|4625.16|0
1606918590000|2020-12-02 14:16:30|4625.91|4625.91|4625.91|4625.91|4625.91|4625.91|4625.91|4625.91|0
1606918600000|2020-12-02 14:16:40|4626.2|4626.2|4624.45|4624.45|4626.5|4626.5|4624.45|4624.45|0
1606918610000|2020-12-02 14:16:50|4624.16|4624.16|4621.53|4621.53|4624.16|4624.16|4621.53|4621.53|0
1606918620000|2020-12-02 14:17:00|4621.49|4621.49|4622.15|4622.15|4622.15|4622.15|4621.49|4621.49|0
1606918630000|2020-12-02 14:17:10|4622.39|4622.39|4621.22|4621.22|4622.39|4622.39|4621.22|4621.22|0
1606918640000|2020-12-02 14:17:20|4621.51|4621.51|4622.34|4622.34|4622.34|4622.34|4621.51|4621.51|0
1606918650000|2020-12-02 14:17:30|4622.63|4622.63|4623.65|4623.65|4623.65|4623.65|4622.63|4622.63|0
1606918660000|2020-12-02 14:17:40|4623.95|4623.95|4624.9|4624.9|4624.9|4624.9|4623.95|4623.95|0
1606918670000|2020-12-02 14:17:50|4624.6|4624.6|4622.85|4622.85|4624.6|4624.6|4622.85|4622.85|0
1606918680000|2020-12-02 14:18:00|4622.61|4622.61|4621.47|4621.47|4622.61|4622.61|4620.89|4620.89|0
1606918690000|2020-12-02 14:18:10|4621.04|4621.04|4621.25|4621.25|4621.25|4621.25|4620.82|4620.82|0
1606918710000|2020-12-02 14:18:30|4621.01|4621.01|4620.23|4620.23|4621.01|4621.01|4620.02|4620.02|0
1606918720000|2020-12-02 14:18:40|4620.02|4620.02|4618.43|4618.43|4620.02|4620.02|4618.12|4618.12|0
1606918730000|2020-12-02 14:18:50|4618.67|4618.67|4617.6|4617.6|4618.67|4618.67|4617.6|4617.6|0
1606918740000|2020-12-02 14:19:00|4617.9|4617.9|4617.9|4617.9|4617.9|4617.9|4617.9|4617.9|0
1606918750000|2020-12-02 14:19:10|4618.19|4618.19|4617.24|4617.24|4618.19|4618.19|4617.24|4617.24|0
1606918760000|2020-12-02 14:19:20|4615.97|4615.97|4615.68|4615.68|4615.97|4615.97|4615.68|4615.68|0
1606918770000|2020-12-02 14:19:30|4615.73|4615.73|4615.34|4615.34|4615.73|4615.73|4615.34|4615.34|0
1606918780000|2020-12-02 14:19:40|4615.1|4615.1|4615.03|4615.03|4615.1|4615.1|4614.81|4614.81|0
1606918790000|2020-12-02 14:19:50|4614.73|4614.73|4615.32|4615.32|4615.32|4615.32|4614.73|4614.73|0
1606918800000|2020-12-02 14:20:00|4614.73|4614.73|4614.78|4614.78|4615.03|4615.03|4614.73|4614.73|0
1606918810000|2020-12-02 14:20:10|4614.56|4614.56|4615.17|4615.17|4615.46|4615.46|4614.56|4614.56|0
1606918820000|2020-12-02 14:20:20|4614.73|4614.73|4614.2|4614.2|4614.73|4614.73|4614.2|4614.2|0
1606918830000|2020-12-02 14:20:30|4613.9|4613.9|4613.66|4613.66|4613.95|4613.95|4613.66|4613.66|0
1606918840000|2020-12-02 14:20:40|4613.37|4613.37|4609.18|4609.18|4613.37|4613.37|4609.18|4609.18|0
1606918850000|2020-12-02 14:20:50|4609.7|4609.7|4610.88|4610.88|4610.88|4610.88|4609.7|4609.7|0
1606918860000|2020-12-02 14:21:00|4610.59|4610.59|4607.73|4607.73|4610.59|4610.59|4606.82|4606.82|0
1606918870000|2020-12-02 14:21:10|4608.02|4608.02|4608.22|4608.22|4608.26|4608.26|4607.78|4607.78|0
1606918880000|2020-12-02 14:21:20|4606.73|4606.73|4606.87|4606.87|4606.97|4606.97|4606.73|4606.73|0
1606918890000|2020-12-02 14:21:30|4606.65|4606.65|4605.86|4605.86|4606.65|4606.65|4605.86|4605.86|0
1606918900000|2020-12-02 14:21:40|4605.61|4605.61|4603.35|4603.35|4605.61|4605.61|4602.57|4602.57|0
1606918910000|2020-12-02 14:21:50|4603.06|4603.06|4602.87|4602.87|4603.54|4603.54|4602.03|4602.03|0
1606918920000|2020-12-02 14:22:00|4603.09|4603.09|4603.79|4603.79|4603.79|4603.79|4602.21|4602.21|0
1606918930000|2020-12-02 14:22:10|4603.55|4603.55|4602.87|4602.87|4603.55|4603.55|4602.87|4602.87|0
1606918940000|2020-12-02 14:22:20|4603.46|4603.46|4603.46|4603.46|4603.46|4603.46|4603.46|4603.46|0
1606918950000|2020-12-02 14:22:30|4603.75|4603.75|4603.46|4603.46|4603.75|4603.75|4603.46|4603.46|0
1606918960000|2020-12-02 14:22:40|4603.63|4603.63|4604.12|4604.12|4604.17|4604.17|4603.63|4603.63|0
1606918970000|2020-12-02 14:22:50|4604.36|4604.36|4604.36|4604.36|4604.36|4604.36|4604.36|4604.36|0
1606918980000|2020-12-02 14:23:00|4604.32|4604.32|4604.32|4604.32|4604.32|4604.32|4604.32|4604.32|0
1606918990000|2020-12-02 14:23:10|4604.26|4604.26|4604.26|4604.26|4604.26|4604.26|4604.26|4604.26|0
1606919000000|2020-12-02 14:23:20|4604.23|4604.23|4604.23|4604.23|4604.23|4604.23|4604.23|4604.23|0
1606919010000|2020-12-02 14:23:30|4604.26|4604.26|4604.02|4604.02|4604.26|4604.26|4604.02|4604.02|0
1606919030000|2020-12-02 14:23:50|4603.78|4603.78|4604.07|4604.07|4604.07|4604.07|4603.78|4603.78|0
1606919040000|2020-12-02 14:24:00|4604.15|4604.15|4605.53|4605.53|4605.53|4605.53|4604.15|4604.15|0
1606919050000|2020-12-02 14:24:10|4606.63|4606.63|4607.45|4607.45|4608.04|4608.04|4606.63|4606.63|0
1606919070000|2020-12-02 14:24:30|4607.69|4607.69|4608.59|4608.59|4608.59|4608.59|4607.69|4607.69|0
1606919090000|2020-12-02 14:24:50|4608.84|4608.84|4608.64|4608.64|4609.16|4609.16|4608.06|4608.06|0
1606919110000|2020-12-02 14:25:10|4608.94|4608.94|4608.64|4608.64|4608.94|4608.94|4608.64|4608.64|0
1606919120000|2020-12-02 14:25:20|4608.94|4608.94|4608.94|4608.94|4608.94|4608.94|4608.94|4608.94|0
1606919130000|2020-12-02 14:25:30|4608.28|4608.28|4608.35|4608.35|4608.35|4608.35|4607.7|4607.7|0
1606919140000|2020-12-02 14:25:40|4608.84|4608.84|4609.59|4609.59|4609.89|4609.89|4608.84|4608.84|0
1606919150000|2020-12-02 14:25:50|4609.35|4609.35|4609.35|4609.35|4609.35|4609.35|4609.35|4609.35|0
1606919160000|2020-12-02 14:26:00|4609.06|4609.06|4606.9|4606.9|4609.06|4609.06|4606.9|4606.9|0
1606919170000|2020-12-02 14:26:10|4607.19|4607.19|4607.19|4607.19|4607.19|4607.19|4607.19|4607.19|0
1606919180000|2020-12-02 14:26:20|4607.41|4607.41|4608.51|4608.51|4608.51|4608.51|4607.41|4607.41|0
1606919200000|2020-12-02 14:26:40|4609.48|4609.48|4609.48|4609.48|4609.48|4609.48|4609.48|4609.48|0
1606919210000|2020-12-02 14:26:50|4610.65|4610.65|4610.94|4610.94|4610.94|4610.94|4610.65|4610.65|0
1606919220000|2020-12-02 14:27:00|4610.65|4610.65|4611.58|4611.58|4611.58|4611.58|4610.11|4610.11|0
1606919230000|2020-12-02 14:27:10|4610.99|4610.99|4611.33|4611.33|4611.54|4611.54|4610.99|4610.99|0
1606919240000|2020-12-02 14:27:20|4611.36|4611.36|4611.07|4611.07|4611.4|4611.4|4611.07|4611.07|0
1606919250000|2020-12-02 14:27:30|4611.36|4611.36|4613.33|4613.33|4613.33|4613.33|4611.36|4611.36|0
1606919260000|2020-12-02 14:27:40|4614.55|4614.55|4614.77|4614.77|4614.77|4614.77|4614.55|4614.55|0
1606919270000|2020-12-02 14:27:50|4614.98|4614.98|4614.98|4614.98|4614.98|4614.98|4614.98|4614.98|0
1606919280000|2020-12-02 14:28:00|4614.52|4614.52|4616|4616|4616|4616|4611.17|4611.17|0
1606919290000|2020-12-02 14:28:10|4616.24|4616.24|4617.19|4617.19|4617.19|4617.19|4616.24|4616.24|0
1606919300000|2020-12-02 14:28:20|4616.97|4616.97|4616.75|4616.75|4616.97|4616.97|4616.75|4616.75|0
1606919310000|2020-12-02 14:28:30|4616.97|4616.97|4617.99|4617.99|4617.99|4617.99|4616.75|4616.75|0
1606919320000|2020-12-02 14:28:40|4618.99|4618.99|4619.19|4619.19|4620.48|4620.48|4618.75|4618.75|0
1606919330000|2020-12-02 14:28:50|4619.89|4619.89|4619.76|4619.76|4620.11|4620.11|4619.76|4619.76|0
1606919340000|2020-12-02 14:29:00|4620.84|4620.84|4617.03|4617.03|4620.84|4620.84|4617.03|4617.03|0
1606919350000|2020-12-02 14:29:10|4616.81|4616.81|4613.6|4613.6|4617.16|4617.16|4613.6|4613.6|0
1606919360000|2020-12-02 14:29:20|4613.31|4613.31|4613.53|4613.53|4613.9|4613.9|4613.02|4613.02|0
1606919370000|2020-12-02 14:29:30|4613.24|4613.24|4612.63|4612.63|4613.46|4613.46|4612.63|4612.63|0
1606919380000|2020-12-02 14:29:40|4611.97|4611.97|4613.6|4613.6|4613.6|4613.6|4611.97|4611.97|0
1606919390000|2020-12-02 14:29:50|4614.33|4614.33|4610.48|4610.48|4614.33|4614.33|4610.48|4610.48|0
1606919400000|2020-12-02 14:30:00|4610|4610|4601.7|4601.7|4610|4610|4601.41|4601.41|0
1606919410000|2020-12-02 14:30:10|4601.41|4601.41|4597.19|4597.19|4601.41|4601.41|4596.95|4596.95|0
1606919420000|2020-12-02 14:30:20|4596.9|4596.9|4601.56|4601.56|4601.56|4601.56|4596.9|4596.9|0
1606919430000|2020-12-02 14:30:30|4602.63|4602.63|4604.14|4604.14|4605.82|4605.82|4602.63|4602.63|0
1606919440000|2020-12-02 14:30:40|4604.09|4604.09|4606.31|4606.31|4606.55|4606.55|4603.26|4603.26|0
1606919450000|2020-12-02 14:30:50|4605.85|4605.85|4605.11|4605.11|4606.23|4606.23|4604.81|4604.81|0
1606919460000|2020-12-02 14:31:00|4605.4|4605.4|4607.63|4607.63|4607.7|4607.7|4605.4|4605.4|0
1606919470000|2020-12-02 14:31:10|4608.29|4608.29|4608.87|4608.87|4608.87|4608.87|4608.29|4608.29|0
1606919480000|2020-12-02 14:31:20|4609.16|4609.16|4611.78|4611.78|4612.9|4612.9|4609.16|4609.16|0
1606919490000|2020-12-02 14:31:30|4612.27|4612.27|4612.12|4612.12|4612.71|4612.71|4611.97|4611.97|0
1606919500000|2020-12-02 14:31:40|4613.19|4613.19|4612.17|4612.17|4613.19|4613.19|4611.92|4611.92|0
1606919510000|2020-12-02 14:31:50|4612.46|4612.46|4614.6|4614.6|4616.09|4616.09|4612.22|4612.22|0
1606919520000|2020-12-02 14:32:00|4614.31|4614.31|4615.75|4615.75|4615.75|4615.75|4613.19|4613.19|0
1606919530000|2020-12-02 14:32:10|4615.45|4615.45|4612.07|4612.07|4615.45|4615.45|4612.07|4612.07|0
1606919540000|2020-12-02 14:32:20|4611.83|4611.83|4610.98|4610.98|4613.23|4613.23|4610.69|4610.69|0
1606919550000|2020-12-02 14:32:30|4611.28|4611.28|4611.56|4611.56|4611.56|4611.56|4610.98|4610.98|0
1606919560000|2020-12-02 14:32:40|4611.27|4611.27|4611.03|4611.03|4612.34|4612.34|4611.03|4611.03|0
1606919570000|2020-12-02 14:32:50|4611.32|4611.32|4614.34|4614.34|4614.34|4614.34|4611.32|4611.32|0
1606919580000|2020-12-02 14:33:00|4614.36|4614.36|4612.54|4612.54|4614.65|4614.65|4612.32|4612.32|0
1606919590000|2020-12-02 14:33:10|4613|4613|4612.54|4612.54|4613|4613|4612.51|4612.51|0
1606919600000|2020-12-02 14:33:20|4612.78|4612.78|4612.78|4612.78|4612.78|4612.78|4612.78|4612.78|0
1606919610000|2020-12-02 14:33:30|4613.36|4613.36|4608.76|4608.76|4613.36|4613.36|4606.45|4606.45|0
1606919620000|2020-12-02 14:33:40|4609.05|4609.05|4612.27|4612.27|4612.27|4612.27|4608.76|4608.76|0
1606919630000|2020-12-02 14:33:50|4612.56|4612.56|4612.05|4612.05|4612.56|4612.56|4609.83|4609.83|0
1606919640000|2020-12-02 14:34:00|4612.87|4612.87|4614.82|4614.82|4614.82|4614.82|4612.87|4612.87|0
1606919650000|2020-12-02 14:34:10|4614.24|4614.24|4615.28|4615.28|4615.48|4615.48|4613.94|4613.94|0
1606919660000|2020-12-02 14:34:20|4615.94|4615.94|4616.72|4616.72|4617.2|4617.2|4615.94|4615.94|0
1606919670000|2020-12-02 14:34:30|4616.43|4616.43|4616.96|4616.96|4617.2|4617.2|4616.32|4616.32|0
1606919680000|2020-12-02 14:34:40|4617.2|4617.2|4618.64|4618.64|4618.88|4618.88|4617.2|4617.2|0
1606919690000|2020-12-02 14:34:50|4618.88|4618.88|4620.78|4620.78|4620.78|4620.78|4618.88|4618.88|0
1606919700000|2020-12-02 14:35:00|4621.88|4621.88|4622.7|4622.7|4623|4623|4621.83|4621.83|0
1606919710000|2020-12-02 14:35:10|4622.95|4622.95|4625.14|4625.14|4625.14|4625.14|4621.66|4621.66|0
1606919720000|2020-12-02 14:35:20|4625.43|4625.43|4625.14|4625.14|4625.43|4625.43|4624.89|4624.89|0
1606919730000|2020-12-02 14:35:30|4624.92|4624.92|4623.44|4623.44|4626.57|4626.57|4623.44|4623.44|0
1606919740000|2020-12-02 14:35:40|4624.25|4624.25|4623.18|4623.18|4624.37|4624.37|4622.1|4622.1|0
1606919750000|2020-12-02 14:35:50|4623.47|4623.47|4628.14|4628.14|4628.14|4628.14|4623.47|4623.47|0
1606919760000|2020-12-02 14:36:00|4627.85|4627.85|4628.19|4628.19|4628.19|4628.19|4627.61|4627.61|0
1606919770000|2020-12-02 14:36:10|4628.68|4628.68|4630.72|4630.72|4630.72|4630.72|4628.43|4628.43|0
1606919780000|2020-12-02 14:36:20|4631.38|4631.38|4632.4|4632.4|4632.88|4632.88|4631.38|4631.38|0
1606919790000|2020-12-02 14:36:30|4631.23|4631.23|4630.45|4630.45|4631.23|4631.23|4629.57|4629.57|0
1606919800000|2020-12-02 14:36:40|4631.88|4631.88|4631.66|4631.66|4632.18|4632.18|4631.66|4631.66|0
1606919810000|2020-12-02 14:36:50|4631.91|4631.91|4632.73|4632.73|4632.73|4632.73|4631.91|4631.91|0
1606919820000|2020-12-02 14:37:00|4632.71|4632.71|4630.83|4630.83|4633.51|4633.51|4629.84|4629.84|0
1606919830000|2020-12-02 14:37:10|4631.9|4631.9|4631.9|4631.9|4631.9|4631.9|4631.42|4631.42|0
1606919840000|2020-12-02 14:37:20|4630.78|4630.78|4631.9|4631.9|4631.9|4631.9|4630.54|4630.54|0
1606919850000|2020-12-02 14:37:30|4632.15|4632.15|4633.31|4633.31|4633.31|4633.31|4632.15|4632.15|0
1606919860000|2020-12-02 14:37:40|4633.61|4633.61|4637.9|4637.9|4637.9|4637.9|4633.61|4633.61|0
1606919870000|2020-12-02 14:37:50|4638.12|4638.12|4638.24|4638.24|4638.43|4638.43|4637.89|4637.89|0
1606919880000|2020-12-02 14:38:00|4637.99|4637.99|4638.43|4638.43|4638.43|4638.43|4637.75|4637.75|0
1606919890000|2020-12-02 14:38:10|4638.14|4638.14|4637.5|4637.5|4638.14|4638.14|4636.43|4636.43|0
1606919900000|2020-12-02 14:38:20|4637.79|4637.79|4640.15|4640.15|4640.45|4640.45|4637.79|4637.79|0
1606919910000|2020-12-02 14:38:30|4639.91|4639.91|4640.89|4640.89|4640.89|4640.89|4639.91|4639.91|0
1606919920000|2020-12-02 14:38:40|4640.6|4640.6|4638.53|4638.53|4640.6|4640.6|4638.24|4638.24|0
1606919930000|2020-12-02 14:38:50|4638.82|4638.82|4636.88|4636.88|4638.82|4638.82|4636.88|4636.88|0
1606919940000|2020-12-02 14:39:00|4637.17|4637.17|4635.64|4635.64|4638.83|4638.83|4635.3|4635.3|0
1606919950000|2020-12-02 14:39:10|4635.88|4635.88|4634.01|4634.01|4635.88|4635.88|4634.01|4634.01|0
1606919960000|2020-12-02 14:39:20|4633.72|4633.72|4634.45|4634.45|4634.47|4634.47|4633.42|4633.42|0
1606919970000|2020-12-02 14:39:30|4634.74|4634.74|4634.81|4634.81|4635.03|4635.03|4634.52|4634.52|0
1606919980000|2020-12-02 14:39:40|4635.11|4635.11|4636.18|4636.18|4636.71|4636.71|4635.11|4635.11|0
1606919990000|2020-12-02 14:39:50|4636.47|4636.47|4638.83|4638.83|4638.83|4638.83|4636.3|4636.3|0
1606920000000|2020-12-02 14:40:00|4639.31|4639.31|4638.24|4638.24|4639.31|4639.31|4638.24|4638.24|0
1606920010000|2020-12-02 14:40:10|4638|4638|4638.62|4638.62|4639.2|4639.2|4638|4638|0
1606920020000|2020-12-02 14:40:20|4638.33|4638.33|4638.33|4638.33|4638.33|4638.33|4638.33|4638.33|0
1606920030000|2020-12-02 14:40:30|4638.91|4638.91|4636.33|4636.33|4638.91|4638.91|4636.04|4636.04|0
1606920040000|2020-12-02 14:40:40|4637.06|4637.06|4635.8|4635.8|4637.06|4637.06|4635.8|4635.8|0
1606920050000|2020-12-02 14:40:50|4636.28|4636.28|4637.41|4637.41|4638.53|4638.53|4636.28|4636.28|0
1606920060000|2020-12-02 14:41:00|4638.28|4638.28|4637.02|4637.02|4638.28|4638.28|4636.72|4636.72|0
1606920070000|2020-12-02 14:41:10|4639.96|4639.96|4637.94|4637.94|4639.96|4639.96|4637.94|4637.94|0
1606920080000|2020-12-02 14:41:20|4637.72|4637.72|4635.88|4635.88|4638.67|4638.67|4635.67|4635.67|0
1606920090000|2020-12-02 14:41:30|4635.29|4635.29|4634.37|4634.37|4635.29|4635.29|4634.08|4634.08|0
1606920100000|2020-12-02 14:41:40|4633.83|4633.83|4631.64|4631.64|4633.83|4633.83|4631.64|4631.64|0
1606920110000|2020-12-02 14:41:50|4630.96|4630.96|4629.99|4629.99|4631.31|4631.31|4629.99|4629.99|0
1606920120000|2020-12-02 14:42:00|4629.55|4629.55|4628.75|4628.75|4629.55|4629.55|4628.51|4628.51|0
1606920130000|2020-12-02 14:42:10|4628.17|4628.17|4628.22|4628.22|4628.75|4628.75|4627.92|4627.92|0
1606920140000|2020-12-02 14:42:20|4627.92|4627.92|4625.78|4625.78|4628|4628|4625.78|4625.78|0
1606920150000|2020-12-02 14:42:30|4626.07|4626.07|4625.78|4625.78|4626.07|4626.07|4625.78|4625.78|0
1606920160000|2020-12-02 14:42:40|4627.61|4627.61|4629.12|4629.12|4629.31|4629.31|4627.32|4627.32|0
1606920170000|2020-12-02 14:42:50|4629.36|4629.36|4630.43|4630.43|4630.43|4630.43|4629.36|4629.36|0
1606920180000|2020-12-02 14:43:00|4629.85|4629.85|4628.39|4628.39|4629.85|4629.85|4627.8|4627.8|0
1606920190000|2020-12-02 14:43:10|4628.61|4628.61|4627|4627|4628.61|4628.61|4627|4627|0
1606920200000|2020-12-02 14:43:20|4626.97|4626.97|4626.18|4626.18|4627.26|4627.26|4625.94|4625.94|0
1606920210000|2020-12-02 14:43:30|4625.89|4625.89|4628.15|4628.15|4628.15|4628.15|4625.89|4625.89|0
1606920220000|2020-12-02 14:43:40|4627.69|4627.69|4625.43|4625.43|4627.69|4627.69|4624.43|4624.43|0
1606920230000|2020-12-02 14:43:50|4625.89|4625.89|4630.93|4630.93|4631.17|4631.17|4625.89|4625.89|0
1606920240000|2020-12-02 14:44:00|4631.17|4631.17|4631.84|4631.84|4633.19|4633.19|4631.17|4631.17|0
1606920250000|2020-12-02 14:44:10|4632.13|4632.13|4632.91|4632.91|4632.91|4632.91|4631.84|4631.84|0
1606920260000|2020-12-02 14:44:20|4632.38|4632.38|4633.59|4633.59|4633.67|4633.67|4632.38|4632.38|0
1606920270000|2020-12-02 14:44:30|4633.37|4633.37|4636.2|4636.2|4636.39|4636.39|4633.37|4633.37|0
1606920280000|2020-12-02 14:44:40|4635.86|4635.86|4633.86|4633.86|4635.86|4635.86|4633.86|4633.86|0
1606920290000|2020-12-02 14:44:50|4634.1|4634.1|4631.84|4631.84|4634.1|4634.1|4631.84|4631.84|0
1606920300000|2020-12-02 14:45:00|4631.55|4631.55|4627.84|4627.84|4631.55|4631.55|4627.32|4627.32|0
1606920310000|2020-12-02 14:45:10|4627.1|4627.1|4626.29|4626.29|4627.1|4627.1|4625.77|4625.77|0
1606920320000|2020-12-02 14:45:20|4626|4626|4628.63|4628.63|4628.63|4628.63|4624.93|4624.93|0
1606920330000|2020-12-02 14:45:30|4628.87|4628.87|4628.68|4628.68|4629.22|4629.22|4628.39|4628.39|0
1606920340000|2020-12-02 14:45:40|4628.39|4628.39|4627.73|4627.73|4628.39|4628.39|4627.24|4627.24|0
1606920350000|2020-12-02 14:45:50|4627.75|4627.75|4627.19|4627.19|4627.75|4627.75|4626.68|4626.68|0
1606920360000|2020-12-02 14:46:00|4626.97|4626.97|4630.19|4630.19|4630.19|4630.19|4626.43|4626.43|0
1606920370000|2020-12-02 14:46:10|4630.43|4630.43|4631.26|4631.26|4631.55|4631.55|4629.95|4629.95|0
1606920380000|2020-12-02 14:46:20|4632.86|4632.86|4632.5|4632.5|4634.55|4634.55|4632.5|4632.5|0
1606920390000|2020-12-02 14:46:30|4633.23|4633.23|4630.72|4630.72|4633.23|4633.23|4630.72|4630.72|0
1606920400000|2020-12-02 14:46:40|4631.02|4631.02|4632.77|4632.77|4633.3|4633.3|4631.02|4631.02|0
1606920410000|2020-12-02 14:46:50|4633.65|4633.65|4632.82|4632.82|4633.65|4633.65|4632.82|4632.82|0
1606920420000|2020-12-02 14:47:00|4632.8|4632.8|4633|4633|4633|4633|4631.78|4631.78|0
1606920430000|2020-12-02 14:47:10|4633.24|4633.24|4631.95|4631.95|4633.24|4633.24|4631.03|4631.03|0
1606920440000|2020-12-02 14:47:20|4632.54|4632.54|4632.52|4632.52|4632.78|4632.78|4632.52|4632.52|0
1606920450000|2020-12-02 14:47:30|4632.76|4632.76|4633.88|4633.88|4633.88|4633.88|4632.76|4632.76|0
1606920460000|2020-12-02 14:47:40|4634.32|4634.32|4634.05|4634.05|4634.35|4634.35|4634.05|4634.05|0
1606920470000|2020-12-02 14:47:50|4634.64|4634.64|4634.05|4634.05|4635.12|4635.12|4634.05|4634.05|0
1606920480000|2020-12-02 14:48:00|4633.81|4633.81|4632.14|4632.14|4633.81|4633.81|4631.92|4631.92|0
1606920490000|2020-12-02 14:48:10|4632.36|4632.36|4632.97|4632.97|4632.97|4632.97|4632.36|4632.36|0
1606920500000|2020-12-02 14:48:20|4633.27|4633.27|4632.46|4632.46|4633.99|4633.99|4632.22|4632.22|0
1606920510000|2020-12-02 14:48:30|4633.05|4633.05|4632.76|4632.76|4633.05|4633.05|4632.46|4632.46|0
1606920520000|2020-12-02 14:48:40|4632.27|4632.27|4628.96|4628.96|4632.27|4632.27|4627.5|4627.5|0
1606920530000|2020-12-02 14:48:50|4627.6|4627.6|4628.5|4628.5|4628.5|4628.5|4627.11|4627.11|0
1606920540000|2020-12-02 14:49:00|4628.79|4628.79|4630.27|4630.27|4630.54|4630.54|4628.79|4628.79|0
1606920550000|2020-12-02 14:49:10|4629.79|4629.79|4631.1|4631.1|4631.1|4631.1|4629.5|4629.5|0
1606920560000|2020-12-02 14:49:20|4631.76|4631.76|4633.56|4633.56|4633.56|4633.56|4631.76|4631.76|0
1606920570000|2020-12-02 14:49:30|4634.05|4634.05|4636|4636|4636.26|4636.26|4634.05|4634.05|0
1606920580000|2020-12-02 14:49:40|4636.59|4636.59|4633.42|4633.42|4636.61|4636.61|4633.42|4633.42|0
1606920590000|2020-12-02 14:49:50|4633.12|4633.12|4632.3|4632.3|4633.12|4633.12|4632.08|4632.08|0
1606920600000|2020-12-02 14:50:00|4632|4632|4631.25|4631.25|4632.05|4632.05|4630.6|4630.6|0
1606920610000|2020-12-02 14:50:10|4630.81|4630.81|4632.52|4632.52|4632.52|4632.52|4630.57|4630.57|0
1606920620000|2020-12-02 14:50:20|4632.49|4632.49|4632.75|4632.75|4633.51|4633.51|4632.49|4632.49|0
1606920630000|2020-12-02 14:50:30|4634.31|4634.31|4635.48|4635.48|4635.77|4635.77|4634.31|4634.31|0
1606920640000|2020-12-02 14:50:40|4635.26|4635.26|4635.55|4635.55|4635.55|4635.55|4635.26|4635.26|0
1606920650000|2020-12-02 14:50:50|4635.31|4635.31|4634.14|4634.14|4635.31|4635.31|4633.9|4633.9|0
1606920660000|2020-12-02 14:51:00|4634.36|4634.36|4635.79|4635.79|4635.79|4635.79|4634.36|4634.36|0
1606920670000|2020-12-02 14:51:10|4636.04|4636.04|4636.79|4636.79|4636.92|4636.92|4636.04|4636.04|0
1606920680000|2020-12-02 14:51:20|4636.35|4636.35|4633.53|4633.53|4636.35|4636.35|4633.53|4633.53|0
1606920690000|2020-12-02 14:51:30|4634.31|4634.31|4634.31|4634.31|4635.14|4635.14|4634.07|4634.07|0
1606920700000|2020-12-02 14:51:40|4634.53|4634.53|4635.33|4635.33|4635.33|4635.33|4634.29|4634.29|0
1606920710000|2020-12-02 14:51:50|4635.58|4635.58|4636.04|4636.04|4636.06|4636.06|4635.33|4635.33|0
1606920720000|2020-12-02 14:52:00|4636.28|4636.28|4637.91|4637.91|4637.91|4637.91|4636.28|4636.28|0
1606920730000|2020-12-02 14:52:10|4638.16|4638.16|4638.37|4638.37|4638.62|4638.62|4638.16|4638.16|0
1606920740000|2020-12-02 14:52:20|4638.62|4638.62|4643|4643|4643|4643|4638.62|4638.62|0
1606920750000|2020-12-02 14:52:30|4643.22|4643.22|4643.43|4643.43|4643.68|4643.68|4643|4643|0
1606920760000|2020-12-02 14:52:40|4643.73|4643.73|4642.46|4642.46|4643.73|4643.73|4642.46|4642.46|0
1606920770000|2020-12-02 14:52:50|4642.68|4642.68|4638.83|4638.83|4642.68|4642.68|4638.83|4638.83|0
1606920780000|2020-12-02 14:53:00|4638.59|4638.59|4638.2|4638.2|4638.59|4638.59|4637.69|4637.69|0
1606920790000|2020-12-02 14:53:10|4638.19|4638.19|4637.37|4637.37|4638.19|4638.19|4636.76|4636.76|0
1606920800000|2020-12-02 14:53:20|4637.66|4637.66|4638.15|4638.15|4638.15|4638.15|4637.66|4637.66|0
1606920810000|2020-12-02 14:53:30|4637.91|4637.91|4638.39|4638.39|4638.39|4638.39|4637.66|4637.66|0
1606920820000|2020-12-02 14:53:40|4639.57|4639.57|4642.41|4642.41|4642.89|4642.89|4639.57|4639.57|0
1606920830000|2020-12-02 14:53:50|4642.7|4642.7|4642.38|4642.38|4643.19|4643.19|4642.38|4642.38|0
1606920840000|2020-12-02 14:54:00|4642.14|4642.14|4642.43|4642.43|4642.43|4642.43|4642.14|4642.14|0
1606920850000|2020-12-02 14:54:10|4642.72|4642.72|4641.35|4641.35|4642.72|4642.72|4641.12|4641.12|0
1606920860000|2020-12-02 14:54:20|4641.64|4641.64|4641.3|4641.3|4642.18|4642.18|4641.3|4641.3|0
1606920870000|2020-12-02 14:54:30|4641.27|4641.27|4639.39|4639.39|4641.87|4641.87|4639.39|4639.39|0
1606920880000|2020-12-02 14:54:40|4638.9|4638.9|4638.9|4638.9|4638.9|4638.9|4638.9|4638.9|0
1606920890000|2020-12-02 14:54:50|4638.61|4638.61|4640.6|4640.6|4640.6|4640.6|4637.28|4637.28|0
1606920900000|2020-12-02 14:55:00|4640.84|4640.84|4641.74|4641.74|4643.26|4643.26|4640.84|4640.84|0
1606920910000|2020-12-02 14:55:10|4641.7|4641.7|4641.41|4641.41|4641.99|4641.99|4641.41|4641.41|0
1606920920000|2020-12-02 14:55:20|4641.92|4641.92|4641.22|4641.22|4641.92|4641.92|4641.17|4641.17|0
1606920930000|2020-12-02 14:55:30|4640.92|4640.92|4642.86|4642.86|4642.86|4642.86|4640.92|4640.92|0
1606920940000|2020-12-02 14:55:40|4642.62|4642.62|4642.62|4642.62|4642.62|4642.62|4642.62|4642.62|0
1606920950000|2020-12-02 14:55:50|4643.1|4643.1|4643.67|4643.67|4644.2|4644.2|4643.1|4643.1|0
1606920960000|2020-12-02 14:56:00|4643.18|4643.18|4642.57|4642.57|4643.18|4643.18|4639.99|4639.99|0
1606920970000|2020-12-02 14:56:10|4641.99|4641.99|4640.7|4640.7|4642.23|4642.23|4640.7|4640.7|0
1606920980000|2020-12-02 14:56:20|4640.04|4640.04|4638.27|4638.27|4640.04|4640.04|4637.97|4637.97|0
1606920990000|2020-12-02 14:56:30|4638.51|4638.51|4636.88|4636.88|4638.51|4638.51|4636.88|4636.88|0
1606921000000|2020-12-02 14:56:40|4637.12|4637.12|4636.78|4636.78|4637.12|4637.12|4636.54|4636.54|0
1606921010000|2020-12-02 14:56:50|4637.27|4637.27|4637.25|4637.25|4637.27|4637.27|4637.25|4637.25|0
1606921020000|2020-12-02 14:57:00|4637.01|4637.01|4635.09|4635.09|4637.01|4637.01|4635.09|4635.09|0
1606921030000|2020-12-02 14:57:10|4634.84|4634.84|4634.84|4634.84|4635.13|4635.13|4634.55|4634.55|0
1606921040000|2020-12-02 14:57:20|4635.13|4635.13|4635.76|4635.76|4636.3|4636.3|4635.13|4635.13|0
1606921050000|2020-12-02 14:57:30|4634.57|4634.57|4634.29|4634.29|4634.57|4634.57|4634.28|4634.28|0
1606921060000|2020-12-02 14:57:40|4634|4634|4634.53|4634.53|4634.53|4634.53|4634|4634|0
1606921070000|2020-12-02 14:57:50|4635.41|4635.41|4635.41|4635.41|4635.41|4635.41|4635.41|4635.41|0
1606921080000|2020-12-02 14:58:00|4634.93|4634.93|4634.05|4634.05|4635.17|4635.17|4634.05|4634.05|0
1606921090000|2020-12-02 14:58:10|4634.29|4634.29|4631.93|4631.93|4634.29|4634.29|4631.69|4631.69|0
1606921100000|2020-12-02 14:58:20|4631.44|4631.44|4631.98|4631.98|4631.98|4631.98|4631.44|4631.44|0
1606921110000|2020-12-02 14:58:30|4632.22|4632.22|4632.22|4632.22|4632.22|4632.22|4631.98|4631.98|0
1606921120000|2020-12-02 14:58:40|4631.49|4631.49|4630.86|4630.86|4631.74|4631.74|4630.86|4630.86|0
1606921130000|2020-12-02 14:58:50|4631.15|4631.15|4630.13|4630.13|4631.23|4631.23|4630.13|4630.13|0
1606921140000|2020-12-02 14:59:00|4629.89|4629.89|4632.05|4632.05|4632.05|4632.05|4629.89|4629.89|0
1606921150000|2020-12-02 14:59:10|4632.3|4632.3|4633.76|4633.76|4633.76|4633.76|4632.3|4632.3|0
1606921160000|2020-12-02 14:59:20|4634.42|4634.42|4634.01|4634.01|4635.15|4635.15|4634.01|4634.01|0
1606921170000|2020-12-02 14:59:30|4634.03|4634.03|4630.95|4630.95|4634.03|4634.03|4630.95|4630.95|0
1606921180000|2020-12-02 14:59:40|4630.89|4630.89|4629.14|4629.14|4630.89|4630.89|4629.14|4629.14|0
1606921190000|2020-12-02 14:59:50|4629.19|4629.19|4629.19|4629.19|4629.72|4629.72|4628.9|4628.9|0
1606921200000|2020-12-02 15:00:00|4628.48|4628.48|4627.43|4627.43|4628.78|4628.78|4627.43|4627.43|0
1606921210000|2020-12-02 15:00:10|4627.72|4627.72|4629.59|4629.59|4630.17|4630.17|4627.72|4627.72|0
1606921220000|2020-12-02 15:00:20|4629.81|4629.81|4628.28|4628.28|4629.81|4629.81|4627.04|4627.04|0
1606921230000|2020-12-02 15:00:30|4628.58|4628.58|4628.89|4628.89|4629.72|4629.72|4628.58|4628.58|0
1606921240000|2020-12-02 15:00:40|4628.65|4628.65|4627.82|4627.82|4628.65|4628.65|4627.82|4627.82|0
1606921250000|2020-12-02 15:00:50|4628.41|4628.41|4628.65|4628.65|4628.89|4628.89|4628.41|4628.41|0
1606921260000|2020-12-02 15:01:00|4629.67|4629.67|4629.96|4629.96|4629.96|4629.96|4629.67|4629.67|0
1606921270000|2020-12-02 15:01:10|4630.26|4630.26|4629.96|4629.96|4630.26|4630.26|4629.96|4629.96|0
1606921280000|2020-12-02 15:01:20|4630.45|4630.45|4631.88|4631.88|4631.88|4631.88|4630.45|4630.45|0
1606921290000|2020-12-02 15:01:30|4631.9|4631.9|4632.68|4632.68|4632.68|4632.68|4631.9|4631.9|0
1606921300000|2020-12-02 15:01:40|4632.43|4632.43|4632.48|4632.48|4633.02|4633.02|4632.43|4632.43|0
1606921310000|2020-12-02 15:01:50|4632.19|4632.19|4632.43|4632.43|4632.43|4632.43|4632.19|4632.19|0
1606921320000|2020-12-02 15:02:00|4633.02|4633.02|4636.67|4636.67|4636.67|4636.67|4633.02|4633.02|0
1606921330000|2020-12-02 15:02:10|4636.63|4636.63|4637.44|4637.44|4637.44|4637.44|4636.63|4636.63|0
1606921340000|2020-12-02 15:02:20|4637.9|4637.9|4637.66|4637.66|4637.9|4637.9|4637.07|4637.07|0
1606921350000|2020-12-02 15:02:30|4637.95|4637.95|4638.68|4638.68|4638.68|4638.68|4637.95|4637.95|0
1606921360000|2020-12-02 15:02:40|4638.98|4638.98|4635.86|4635.86|4639.17|4639.17|4635.86|4635.86|0
1606921370000|2020-12-02 15:02:50|4635.42|4635.42|4636.1|4636.1|4636.69|4636.69|4635.42|4635.42|0
1606921380000|2020-12-02 15:03:00|4636.39|4636.39|4634.67|4634.67|4636.91|4636.91|4634.67|4634.67|0
1606921390000|2020-12-02 15:03:10|4634.92|4634.92|4635.21|4635.21|4635.21|4635.21|4634.92|4634.92|0
1606921400000|2020-12-02 15:03:20|4634.97|4634.97|4633.92|4633.92|4634.97|4634.97|4632.9|4632.9|0
1606921410000|2020-12-02 15:03:30|4634.21|4634.21|4634.19|4634.19|4634.43|4634.43|4634.19|4634.19|0
1606921420000|2020-12-02 15:03:40|4633.9|4633.9|4636|4636|4636|4636|4633.6|4633.6|0
1606921430000|2020-12-02 15:03:50|4636.59|4636.59|4637.27|4637.27|4637.75|4637.75|4636.29|4636.29|0
1606921440000|2020-12-02 15:04:00|4636.97|4636.97|4637.77|4637.77|4637.77|4637.77|4636.97|4636.97|0
1606921450000|2020-12-02 15:04:10|4638.94|4638.94|4639.79|4639.79|4640.08|4640.08|4638.94|4638.94|0
1606921460000|2020-12-02 15:04:20|4639.81|4639.81|4641.12|4641.12|4641.12|4641.12|4639.81|4639.81|0
1606921470000|2020-12-02 15:04:30|4641.8|4641.8|4645.79|4645.79|4645.84|4645.84|4641.8|4641.8|0
1606921480000|2020-12-02 15:04:40|4646.38|4646.38|4646.81|4646.81|4647.69|4647.69|4646.08|4646.08|0
1606921490000|2020-12-02 15:04:50|4646.88|4646.88|4650.28|4650.28|4650.81|4650.81|4646.88|4646.88|0
1606921500000|2020-12-02 15:05:00|4650.57|4650.57|4651.84|4651.84|4652.19|4652.19|4647.91|4647.91|0
1606921510000|2020-12-02 15:05:10|4651.85|4651.85|4654.48|4654.48|4654.48|4654.48|4651.56|4651.56|0
1606921520000|2020-12-02 15:05:20|4654.19|4654.19|4652.18|4652.18|4654.4|4654.4|4652.18|4652.18|0
1606921530000|2020-12-02 15:05:30|4652.47|4652.47|4651.13|4651.13|4652.96|4652.96|4651.13|4651.13|0
1606921540000|2020-12-02 15:05:40|4651.43|4651.43|4652.16|4652.16|4652.45|4652.45|4651.43|4651.43|0
1606921550000|2020-12-02 15:05:50|4651.86|4651.86|4652.42|4652.42|4652.42|4652.42|4651.86|4651.86|0
1606921560000|2020-12-02 15:06:00|4652.13|4652.13|4650.72|4650.72|4652.13|4652.13|4649.84|4649.84|0
1606921570000|2020-12-02 15:06:10|4650.43|4650.43|4650.51|4650.51|4650.51|4650.51|4650.14|4650.14|0
1606921580000|2020-12-02 15:06:20|4651.48|4651.48|4651.95|4651.95|4652.67|4652.67|4651.48|4651.48|0
1606921590000|2020-12-02 15:06:30|4652.43|4652.43|4650.02|4650.02|4652.97|4652.97|4650.02|4650.02|0
1606921600000|2020-12-02 15:06:40|4649.44|4649.44|4644.01|4644.01|4649.71|4649.71|4643.77|4643.77|0
1606921610000|2020-12-02 15:06:50|4644.6|4644.6|4644.55|4644.55|4645.33|4645.33|4644.31|4644.31|0
1606921620000|2020-12-02 15:07:00|4644.01|4644.01|4641.66|4641.66|4644.01|4644.01|4641.12|4641.12|0
1606921630000|2020-12-02 15:07:10|4642.24|4642.24|4641.76|4641.76|4642.24|4642.24|4639.81|4639.81|0
1606921640000|2020-12-02 15:07:20|4641.17|4641.17|4641.93|4641.93|4643.09|4643.09|4641.17|4641.17|0
1606921650000|2020-12-02 15:07:30|4642.22|4642.22|4642.58|4642.58|4643.82|4643.82|4641.75|4641.75|0
1606921660000|2020-12-02 15:07:40|4641.99|4641.99|4640.09|4640.09|4641.99|4641.99|4640.09|4640.09|0
1606921670000|2020-12-02 15:07:50|4640.02|4640.02|4638.1|4638.1|4640.02|4640.02|4638.1|4638.1|0
1606921680000|2020-12-02 15:08:00|4638.08|4638.08|4638.11|4638.11|4638.66|4638.66|4638.08|4638.08|0
1606921690000|2020-12-02 15:08:10|4637.86|4637.86|4637.59|4637.59|4637.89|4637.89|4637.14|4637.14|0
1606921700000|2020-12-02 15:08:20|4637.81|4637.81|4634.72|4634.72|4638.3|4638.3|4634.72|4634.72|0
1606921710000|2020-12-02 15:08:30|4633.99|4633.99|4633.73|4633.73|4634.28|4634.28|4633.02|4633.02|0
1606921720000|2020-12-02 15:08:40|4633.95|4633.95|4634.25|4634.25|4634.95|4634.95|4633.37|4633.37|0
1606921730000|2020-12-02 15:08:50|4633.37|4633.37|4633.37|4633.37|4633.66|4633.66|4633.07|4633.07|0
1606921740000|2020-12-02 15:09:00|4632.64|4632.64|4634.49|4634.49|4634.71|4634.71|4632.64|4632.64|0
1606921750000|2020-12-02 15:09:10|4633.42|4633.42|4634.63|4634.63|4634.63|4634.63|4633.42|4633.42|0
1606921760000|2020-12-02 15:09:20|4635.22|4635.22|4632.8|4632.8|4635.22|4635.22|4632.8|4632.8|0
1606921770000|2020-12-02 15:09:30|4632.37|4632.37|4630.81|4630.81|4632.37|4632.37|4630.81|4630.81|0
1606921780000|2020-12-02 15:09:40|4631.03|4631.03|4632.39|4632.39|4633.27|4633.27|4631.03|4631.03|0
1606921790000|2020-12-02 15:09:50|4631.95|4631.95|4634.39|4634.39|4634.39|4634.39|4631.95|4631.95|0
1606921800000|2020-12-02 15:10:00|4633.8|4633.8|4634.53|4634.53|4634.83|4634.83|4633.8|4633.8|0
1606921810000|2020-12-02 15:10:10|4634.22|4634.22|4633.34|4633.34|4634.7|4634.7|4633.34|4633.34|0
1606921820000|2020-12-02 15:10:20|4633.37|4633.37|4634.5|4634.5|4634.55|4634.55|4633.37|4633.37|0
1606921830000|2020-12-02 15:10:30|4635.15|4635.15|4636.17|4636.17|4636.17|4636.17|4634.86|4634.86|0
1606921840000|2020-12-02 15:10:40|4636.39|4636.39|4633.84|4633.84|4636.39|4636.39|4633.84|4633.84|0
1606921850000|2020-12-02 15:10:50|4633.59|4633.59|4633.59|4633.59|4633.59|4633.59|4633.59|4633.59|0
1606921860000|2020-12-02 15:11:00|4633.84|4633.84|4630.87|4630.87|4633.84|4633.84|4630.87|4630.87|0
1606921870000|2020-12-02 15:11:10|4631.09|4631.09|4633.08|4633.08|4633.08|4633.08|4631.09|4631.09|0
1606921880000|2020-12-02 15:11:20|4632.79|4632.79|4632.06|4632.06|4632.79|4632.79|4631.6|4631.6|0
1606921890000|2020-12-02 15:11:30|4632.3|4632.3|4637.1|4637.1|4637.1|4637.1|4632.01|4632.01|0
1606921900000|2020-12-02 15:11:40|4638.17|4638.17|4638.22|4638.22|4639.39|4639.39|4637.59|4637.59|0
1606921910000|2020-12-02 15:11:50|4638.51|4638.51|4638.9|4638.9|4639.68|4639.68|4638.51|4638.51|0
1606921920000|2020-12-02 15:12:00|4638.91|4638.91|4637.18|4637.18|4639.21|4639.21|4637.18|4637.18|0
1606921930000|2020-12-02 15:12:10|4636.72|4636.72|4636.48|4636.48|4636.72|4636.72|4636.48|4636.48|0
1606921940000|2020-12-02 15:12:20|4636.18|4636.18|4636.31|4636.31|4637.47|4637.47|4636.18|4636.18|0
1606921950000|2020-12-02 15:12:30|4635.65|4635.65|4634.06|4634.06|4635.65|4635.65|4633.26|4633.26|0
1606921960000|2020-12-02 15:12:40|4634.36|4634.36|4634.82|4634.82|4635.16|4635.16|4634.33|4634.33|0
1606921970000|2020-12-02 15:12:50|4635.62|4635.62|4635.41|4635.41|4635.92|4635.92|4635.33|4635.33|0
1606921980000|2020-12-02 15:13:00|4635.16|4635.16|4635.16|4635.16|4635.16|4635.16|4635.16|4635.16|0
1606921990000|2020-12-02 15:13:10|4634.94|4634.94|4633.1|4633.1|4634.94|4634.94|4633.1|4633.1|0
1606922000000|2020-12-02 15:13:20|4632.8|4632.8|4632.8|4632.8|4632.8|4632.8|4632.56|4632.56|0
1606922010000|2020-12-02 15:13:30|4633.1|4633.1|4632.07|4632.07|4633.1|4633.1|4632.07|4632.07|0
1606922020000|2020-12-02 15:13:40|4631.83|4631.83|4631|4631|4631.83|4631.83|4631|4631|0
1606922030000|2020-12-02 15:13:50|4631.29|4631.29|4631.07|4631.07|4631.29|4631.29|4630.99|4630.99|0
1606922040000|2020-12-02 15:14:00|4630.77|4630.77|4629.43|4629.43|4630.77|4630.77|4629.43|4629.43|0
1606922050000|2020-12-02 15:14:10|4630.3|4630.3|4631.31|4631.31|4631.31|4631.31|4630.3|4630.3|0
1606922060000|2020-12-02 15:14:20|4631.6|4631.6|4632.3|4632.3|4632.3|4632.3|4631.6|4631.6|0
1606922070000|2020-12-02 15:14:30|4632.36|4632.36|4632.41|4632.41|4632.95|4632.95|4632.36|4632.36|0
1606922090000|2020-12-02 15:14:50|4632.44|4632.44|4630.99|4630.99|4632.44|4632.44|4630.99|4630.99|0
1606922100000|2020-12-02 15:15:00|4630.69|4630.69|4630.98|4630.98|4630.98|4630.98|4630.45|4630.45|0
1606922110000|2020-12-02 15:15:10|4631.71|4631.71|4632.95|4632.95|4632.95|4632.95|4631.71|4631.71|0
1606922120000|2020-12-02 15:15:20|4633.19|4633.19|4633.19|4633.19|4633.19|4633.19|4633.19|4633.19|0
1606922130000|2020-12-02 15:15:30|4632.9|4632.9|4635.22|4635.22|4635.74|4635.74|4632.9|4632.9|0
1606922140000|2020-12-02 15:15:40|4636.32|4636.32|4634.95|4634.95|4636.36|4636.36|4634.48|4634.48|0
1606922150000|2020-12-02 15:15:50|4635.38|4635.38|4635.68|4635.68|4635.68|4635.68|4635.38|4635.38|0
1606922160000|2020-12-02 15:16:00|4636.89|4636.89|4640.47|4640.47|4640.47|4640.47|4636.43|4636.43|0
1606922170000|2020-12-02 15:16:10|4640.45|4640.45|4640.6|4640.6|4641.18|4641.18|4640.45|4640.45|0
1606922180000|2020-12-02 15:16:20|4638.77|4638.77|4638.94|4638.94|4639.85|4639.85|4638.77|4638.77|0
1606922190000|2020-12-02 15:16:30|4638.99|4638.99|4638.25|4638.25|4638.99|4638.99|4638.25|4638.25|0
1606922200000|2020-12-02 15:16:40|4637.96|4637.96|4637.23|4637.23|4637.96|4637.96|4637.23|4637.23|0
1606922210000|2020-12-02 15:16:50|4637.47|4637.47|4638.54|4638.54|4638.54|4638.54|4637.47|4637.47|0
1606922220000|2020-12-02 15:17:00|4638.76|4638.76|4639.5|4639.5|4639.56|4639.56|4638.76|4638.76|0
1606922230000|2020-12-02 15:17:10|4639.29|4639.29|4639.87|4639.87|4639.87|4639.87|4639.29|4639.29|0
1606922240000|2020-12-02 15:17:20|4639.63|4639.63|4638.8|4638.8|4639.63|4639.63|4638.8|4638.8|0
1606922250000|2020-12-02 15:17:30|4639.39|4639.39|4638.17|4638.17|4639.39|4639.39|4638.17|4638.17|0
1606922260000|2020-12-02 15:17:40|4638.66|4638.66|4635.83|4635.83|4638.66|4638.66|4635.83|4635.83|0
1606922270000|2020-12-02 15:17:50|4635.86|4635.86|4636.44|4636.44|4636.44|4636.44|4635.86|4635.86|0
1606922280000|2020-12-02 15:18:00|4636.74|4636.74|4637.66|4637.66|4637.93|4637.93|4636.74|4636.74|0
1606922290000|2020-12-02 15:18:10|4637.95|4637.95|4637.95|4637.95|4637.95|4637.95|4637.95|4637.95|0
1606922300000|2020-12-02 15:18:20|4637.71|4637.71|4636.95|4636.95|4638|4638|4636.95|4636.95|0
1606922310000|2020-12-02 15:18:30|4637.25|4637.25|4639.22|4639.22|4639.22|4639.22|4637.25|4637.25|0
1606922320000|2020-12-02 15:18:40|4639.8|4639.8|4640.46|4640.46|4640.46|4640.46|4639.51|4639.51|0
1606922330000|2020-12-02 15:18:50|4641.05|4641.05|4643.2|4643.2|4643.2|4643.2|4641.05|4641.05|0
1606922340000|2020-12-02 15:19:00|4642.91|4642.91|4641.73|4641.73|4642.91|4642.91|4641.45|4641.45|0
1606922350000|2020-12-02 15:19:10|4641.48|4641.48|4641.65|4641.65|4641.65|4641.65|4641.19|4641.19|0
1606922360000|2020-12-02 15:19:20|4642.53|4642.53|4642.94|4642.94|4643.24|4643.24|4642.53|4642.53|0
1606922370000|2020-12-02 15:19:30|4643.43|4643.43|4643.43|4643.43|4643.43|4643.43|4643.43|4643.43|0
1606922380000|2020-12-02 15:19:40|4643.13|4643.13|4643.13|4643.13|4643.13|4643.13|4643.13|4643.13|0
1606922390000|2020-12-02 15:19:50|4642.89|4642.89|4642.87|4642.87|4642.89|4642.89|4642.36|4642.36|0
1606922400000|2020-12-02 15:20:00|4642.58|4642.58|4639.87|4639.87|4642.58|4642.58|4639.87|4639.87|0
1606922410000|2020-12-02 15:20:10|4640.09|4640.09|4639.32|4639.32|4640.09|4640.09|4639.32|4639.32|0
1606922420000|2020-12-02 15:20:20|4639.9|4639.9|4639.61|4639.61|4639.9|4639.9|4639.32|4639.32|0
1606922430000|2020-12-02 15:20:30|4639.6|4639.6|4640.07|4640.07|4640.07|4640.07|4639.59|4639.59|0
1606922440000|2020-12-02 15:20:40|4640.29|4640.29|4640.98|4640.98|4641.55|4641.55|4640.29|4640.29|0
1606922450000|2020-12-02 15:20:50|4641.22|4641.22|4642.05|4642.05|4642.05|4642.05|4641.22|4641.22|0
1606922460000|2020-12-02 15:21:00|4641.76|4641.76|4642.22|4642.22|4642.51|4642.51|4641.76|4641.76|0
1606922470000|2020-12-02 15:21:10|4641.97|4641.97|4642.44|4642.44|4642.46|4642.46|4641.68|4641.68|0
1606922480000|2020-12-02 15:21:20|4642.49|4642.49|4641.17|4641.17|4642.75|4642.75|4641.17|4641.17|0
1606922490000|2020-12-02 15:21:30|4641.46|4641.46|4641.17|4641.17|4641.71|4641.71|4641.17|4641.17|0
1606922500000|2020-12-02 15:21:40|4640.93|4640.93|4640.93|4640.93|4640.93|4640.93|4640.39|4640.39|0
1606922510000|2020-12-02 15:21:50|4640.69|4640.69|4642.86|4642.86|4642.86|4642.86|4640.69|4640.69|0
1606922520000|2020-12-02 15:22:00|4642.62|4642.62|4641.27|4641.27|4642.9|4642.9|4641.27|4641.27|0
1606922530000|2020-12-02 15:22:10|4640.98|4640.98|4640.92|4640.92|4641.03|4641.03|4640.73|4640.73|0
1606922540000|2020-12-02 15:22:20|4641.51|4641.51|4642.31|4642.31|4642.31|4642.31|4641.51|4641.51|0
1606922550000|2020-12-02 15:22:30|4642.59|4642.59|4645.11|4645.11|4645.11|4645.11|4642.59|4642.59|0
1606922560000|2020-12-02 15:22:40|4644.89|4644.89|4645.15|4645.15|4645.15|4645.15|4644.89|4644.89|0
1606922570000|2020-12-02 15:22:50|4644.71|4644.71|4647.12|4647.12|4647.12|4647.12|4644.17|4644.17|0
1606922580000|2020-12-02 15:23:00|4646.82|4646.82|4646.41|4646.41|4646.95|4646.95|4646.41|4646.41|0
1606922590000|2020-12-02 15:23:10|4646.63|4646.63|4649.77|4649.77|4650.01|4650.01|4646.63|4646.63|0
1606922600000|2020-12-02 15:23:20|4649.55|4649.55|4649.94|4649.94|4649.94|4649.94|4648.97|4648.97|0
1606922610000|2020-12-02 15:23:30|4649.96|4649.96|4650.52|4650.52|4650.52|4650.52|4649.96|4649.96|0
1606922620000|2020-12-02 15:23:40|4651.1|4651.1|4651.35|4651.35|4651.59|4651.59|4651.1|4651.1|0
1606922630000|2020-12-02 15:23:50|4651.1|4651.1|4650.03|4650.03|4651.1|4651.1|4650.03|4650.03|0
1606922640000|2020-12-02 15:24:00|4650.02|4650.02|4648.51|4648.51|4650.02|4650.02|4648.51|4648.51|0
1606922650000|2020-12-02 15:24:10|4648.75|4648.75|4645.47|4645.47|4648.75|4648.75|4645.47|4645.47|0
1606922660000|2020-12-02 15:24:20|4645.71|4645.71|4646|4646|4646.29|4646.29|4645.46|4645.46|0
1606922670000|2020-12-02 15:24:30|4646.29|4646.29|4645.92|4645.92|4646.3|4646.3|4645.92|4645.92|0
1606922680000|2020-12-02 15:24:40|4645.94|4645.94|4645.69|4645.69|4645.98|4645.98|4645.69|4645.69|0
1606922690000|2020-12-02 15:24:50|4645.45|4645.45|4645.16|4645.16|4645.45|4645.45|4645.16|4645.16|0
1606922700000|2020-12-02 15:25:00|4644.47|4644.47|4642.85|4642.85|4644.47|4644.47|4642.85|4642.85|0
1606922710000|2020-12-02 15:25:10|4642.55|4642.55|4643.09|4643.09|4643.09|4643.09|4642.55|4642.55|0
1606922720000|2020-12-02 15:25:20|4643.38|4643.38|4643.09|4643.09|4643.38|4643.38|4643.09|4643.09|0
1606922730000|2020-12-02 15:25:30|4642.8|4642.8|4643.16|4643.16|4643.16|4643.16|4641|4641|0
1606922740000|2020-12-02 15:25:40|4643.65|4643.65|4643.7|4643.7|4643.94|4643.94|4643.65|4643.65|0
1606922750000|2020-12-02 15:25:50|4643.94|4643.94|4643.94|4643.94|4643.94|4643.94|4643.65|4643.65|0
1606922760000|2020-12-02 15:26:00|4643.65|4643.65|4644.4|4644.4|4644.4|4644.4|4643.41|4643.41|0
1606922770000|2020-12-02 15:26:10|4644.64|4644.64|4644.82|4644.82|4645.11|4645.11|4644.62|4644.62|0
1606922780000|2020-12-02 15:26:20|4645.11|4645.11|4647.62|4647.62|4647.62|4647.62|4645.11|4645.11|0
1606922790000|2020-12-02 15:26:30|4646.74|4646.74|4646.09|4646.09|4646.74|4646.74|4646.09|4646.09|0
1606922800000|2020-12-02 15:26:40|4645.84|4645.84|4645.31|4645.31|4645.84|4645.84|4645.31|4645.31|0
1606922810000|2020-12-02 15:26:50|4645.6|4645.6|4645.79|4645.79|4646.09|4646.09|4645.6|4645.6|0
1606922820000|2020-12-02 15:27:00|4645.55|4645.55|4644.92|4644.92|4645.55|4645.55|4643.82|4643.82|0
1606922830000|2020-12-02 15:27:10|4645.4|4645.4|4645.94|4645.94|4645.94|4645.94|4645.4|4645.4|0
1606922840000|2020-12-02 15:27:20|4646.23|4646.23|4646.91|4646.91|4647.21|4647.21|4646.23|4646.23|0
1606922850000|2020-12-02 15:27:30|4647.16|4647.16|4647.38|4647.38|4647.38|4647.38|4647.16|4647.16|0
1606922860000|2020-12-02 15:27:40|4647.4|4647.4|4647.4|4647.4|4647.7|4647.7|4647.4|4647.4|0
1606922870000|2020-12-02 15:27:50|4647.11|4647.11|4647.62|4647.62|4647.7|4647.7|4647.11|4647.11|0
1606922880000|2020-12-02 15:28:00|4648.3|4648.3|4648.54|4648.54|4648.54|4648.54|4648.3|4648.3|0
1606922890000|2020-12-02 15:28:10|4649.13|4649.13|4648.44|4648.44|4649.13|4649.13|4648.44|4648.44|0
1606922900000|2020-12-02 15:28:20|4648.15|4648.15|4648.17|4648.17|4648.17|4648.17|4648.15|4648.15|0
1606922910000|2020-12-02 15:28:30|4648.7|4648.7|4648.68|4648.68|4649|4649|4648.46|4648.46|0
1606922920000|2020-12-02 15:28:40|4649.26|4649.26|4649.95|4649.95|4649.98|4649.98|4649.25|4649.25|0
1606922930000|2020-12-02 15:28:50|4650.73|4650.73|4650.73|4650.73|4650.73|4650.73|4650.73|4650.73|0
1606922940000|2020-12-02 15:29:00|4650.49|4650.49|4649.45|4649.45|4650.73|4650.73|4648.72|4648.72|0
1606922950000|2020-12-02 15:29:10|4648.86|4648.86|4650.51|4650.51|4650.51|4650.51|4648.86|4648.86|0
1606922960000|2020-12-02 15:29:20|4650.8|4650.8|4650.02|4650.02|4650.8|4650.8|4649.44|4649.44|0
1606922970000|2020-12-02 15:29:30|4651.19|4651.19|4651.97|4651.97|4651.97|4651.97|4651.19|4651.19|0
1606922980000|2020-12-02 15:29:40|4651.98|4651.98|4651.98|4651.98|4651.98|4651.98|4651.98|4651.98|0
1606922990000|2020-12-02 15:29:50|4652.96|4652.96|4652.71|4652.71|4652.96|4652.96|4652.66|4652.66|0
1606923000000|2020-12-02 15:30:00|4652.42|4652.42|4653.34|4653.34|4653.34|4653.34|4652.42|4652.42|0
1606923010000|2020-12-02 15:30:10|4654.05|4654.05|4652.54|4652.54|4654.34|4654.34|4652.05|4652.05|0
1606923020000|2020-12-02 15:30:20|4652.83|4652.83|4651.51|4651.51|4652.83|4652.83|4651.51|4651.51|0
1606923030000|2020-12-02 15:30:30|4651.03|4651.03|4650.48|4650.48|4651.27|4651.27|4649.46|4649.46|0
1606923040000|2020-12-02 15:30:40|4650.72|4650.72|4652.35|4652.35|4652.35|4652.35|4650.72|4650.72|0
1606923050000|2020-12-02 15:30:50|4652.06|4652.06|4653.11|4653.11|4653.11|4653.11|4652.06|4652.06|0
1606923060000|2020-12-02 15:31:00|4652.86|4652.86|4654.3|4654.3|4654.3|4654.3|4652.57|4652.57|0
1606923070000|2020-12-02 15:31:10|4654.59|4654.59|4654.01|4654.01|4654.59|4654.59|4654.01|4654.01|0
1606923080000|2020-12-02 15:31:20|4653.42|4653.42|4654.01|4654.01|4654.01|4654.01|4653.42|4653.42|0
1606923090000|2020-12-02 15:31:30|4653.79|4653.79|4654.03|4654.03|4654.81|4654.81|4653.79|4653.79|0
1606923100000|2020-12-02 15:31:40|4653.74|4653.74|4653.74|4653.74|4653.74|4653.74|4653.74|4653.74|0
1606923120000|2020-12-02 15:32:00|4653.44|4653.44|4654.1|4654.1|4654.1|4654.1|4653.44|4653.44|0
1606923130000|2020-12-02 15:32:10|4652.89|4652.89|4652.62|4652.62|4652.89|4652.89|4651.3|4651.3|0
1606923140000|2020-12-02 15:32:20|4653.35|4653.35|4653.11|4653.11|4653.35|4653.35|4653.11|4653.11|0
1606923150000|2020-12-02 15:32:30|4653.35|4653.35|4653.35|4653.35|4653.94|4653.94|4653.35|4653.35|0
1606923160000|2020-12-02 15:32:40|4653.11|4653.11|4653.35|4653.35|4653.35|4653.35|4652.86|4652.86|0
1606923170000|2020-12-02 15:32:50|4653.64|4653.64|4654.15|4654.15|4654.15|4654.15|4653.64|4653.64|0
1606923180000|2020-12-02 15:33:00|4654.45|4654.45|4652.89|4652.89|4654.47|4654.47|4652.89|4652.89|0
1606923190000|2020-12-02 15:33:10|4653.18|4653.18|4652.89|4652.89|4653.18|4653.18|4652.89|4652.89|0
1606923200000|2020-12-02 15:33:20|4653.11|4653.11|4653.4|4653.4|4653.4|4653.4|4653.11|4653.11|0
1606923210000|2020-12-02 15:33:30|4652.43|4652.43|4651.82|4651.82|4652.43|4652.43|4651.09|4651.09|0
1606923220000|2020-12-02 15:33:40|4651.38|4651.38|4650.6|4650.6|4651.38|4651.38|4650.31|4650.31|0
1606923230000|2020-12-02 15:33:50|4650.82|4650.82|4651.41|4651.41|4651.41|4651.41|4650.82|4650.82|0
1606923240000|2020-12-02 15:34:00|4650.82|4650.82|4652.43|4652.43|4652.65|4652.65|4650.82|4650.82|0
1606923250000|2020-12-02 15:34:10|4652.13|4652.13|4652.72|4652.72|4652.72|4652.72|4652.13|4652.13|0
1606923260000|2020-12-02 15:34:20|4652.43|4652.43|4649.55|4649.55|4652.43|4652.43|4649.55|4649.55|0
1606923270000|2020-12-02 15:34:30|4649.33|4649.33|4649.09|4649.09|4649.33|4649.33|4648.65|4648.65|0
1606923280000|2020-12-02 15:34:40|4649.38|4649.38|4651.7|4651.7|4651.7|4651.7|4649.38|4649.38|0
1606923290000|2020-12-02 15:34:50|4651.75|4651.75|4650.02|4650.02|4651.75|4651.75|4650.02|4650.02|0
1606923300000|2020-12-02 15:35:00|4649.73|4649.73|4652|4652|4652|4652|4649.49|4649.49|0
1606923310000|2020-12-02 15:35:10|4651.7|4651.7|4652.13|4652.13|4652.13|4652.13|4651.22|4651.22|0
1606923320000|2020-12-02 15:35:20|4651.84|4651.84|4652.13|4652.13|4652.13|4652.13|4651.84|4651.84|0
1606923330000|2020-12-02 15:35:30|4652.57|4652.57|4653.52|4653.52|4653.59|4653.59|4652.57|4652.57|0
1606923340000|2020-12-02 15:35:40|4653.76|4653.76|4654.54|4654.54|4654.79|4654.79|4653.76|4653.76|0
1606923350000|2020-12-02 15:35:50|4654.25|4654.25|4655.28|4655.28|4655.28|4655.28|4654.25|4654.25|0
1606923360000|2020-12-02 15:36:00|4655.57|4655.57|4656.47|4656.47|4657.25|4657.25|4655.52|4655.52|0
1606923370000|2020-12-02 15:36:10|4656.25|4656.25|4655.26|4655.26|4656.25|4656.25|4655.26|4655.26|0
1606923380000|2020-12-02 15:36:20|4655.55|4655.55|4657.01|4657.01|4657.01|4657.01|4655.55|4655.55|0
1606923390000|2020-12-02 15:36:30|4657.3|4657.3|4656.04|4656.04|4657.3|4657.3|4656.04|4656.04|0
1606923400000|2020-12-02 15:36:40|4655.79|4655.79|4656.26|4656.26|4656.26|4656.26|4655.79|4655.79|0
1606923410000|2020-12-02 15:36:50|4656.01|4656.01|4655.89|4655.89|4656.31|4656.31|4655.89|4655.89|0
1606923420000|2020-12-02 15:37:00|4656.19|4656.19|4656.62|4656.62|4656.84|4656.84|4656.19|4656.19|0
1606923430000|2020-12-02 15:37:10|4656.84|4656.84|4655.38|4655.38|4656.87|4656.87|4655.38|4655.38|0
1606923440000|2020-12-02 15:37:20|4655.08|4655.08|4655.67|4655.67|4655.89|4655.89|4655.08|4655.08|0
1606923450000|2020-12-02 15:37:30|4655.23|4655.23|4657.66|4657.66|4657.66|4657.66|4655.23|4655.23|0
1606923460000|2020-12-02 15:37:40|4657.9|4657.9|4654.89|4654.89|4657.9|4657.9|4654.89|4654.89|0
1606923470000|2020-12-02 15:37:50|4654.64|4654.64|4655.01|4655.01|4655.84|4655.84|4653.65|4653.65|0
1606923480000|2020-12-02 15:38:00|4654.72|4654.72|4651.55|4651.55|4655.01|4655.01|4651.55|4651.55|0
1606923490000|2020-12-02 15:38:10|4650.8|4650.8|4648.65|4648.65|4650.8|4650.8|4648.36|4648.36|0
1606923500000|2020-12-02 15:38:20|4649.24|4649.24|4647.86|4647.86|4649.41|4649.41|4647.86|4647.86|0
1606923510000|2020-12-02 15:38:30|4647.91|4647.91|4649.34|4649.34|4649.34|4649.34|4647.91|4647.91|0
1606923520000|2020-12-02 15:38:40|4649.56|4649.56|4649.85|4649.85|4649.85|4649.85|4649.56|4649.56|0
1606923530000|2020-12-02 15:38:50|4649.37|4649.37|4648.69|4648.69|4649.37|4649.37|4648.69|4648.69|0
1606923540000|2020-12-02 15:39:00|4648.91|4648.91|4649.15|4649.15|4649.15|4649.15|4648.66|4648.66|0
1606923550000|2020-12-02 15:39:10|4649.19|4649.19|4649.79|4649.79|4649.79|4649.79|4648.91|4648.91|0
1606923560000|2020-12-02 15:39:20|4649.72|4649.72|4651.28|4651.28|4651.28|4651.28|4649.72|4649.72|0
1606923570000|2020-12-02 15:39:30|4651.7|4651.7|4650.35|4650.35|4651.7|4651.7|4649.58|4649.58|0
1606923580000|2020-12-02 15:39:40|4650.6|4650.6|4651.84|4651.84|4651.84|4651.84|4650.6|4650.6|0
1606923590000|2020-12-02 15:39:50|4652.13|4652.13|4652.33|4652.33|4652.33|4652.33|4651.84|4651.84|0
1606923600000|2020-12-02 15:40:00|4652.26|4652.26|4652.28|4652.28|4652.59|4652.59|4652.23|4652.23|0
1606923610000|2020-12-02 15:40:10|4651.99|4651.99|4653.7|4653.7|4653.7|4653.7|4651.99|4651.99|0
1606923620000|2020-12-02 15:40:20|4653.95|4653.95|4653.93|4653.93|4653.95|4653.95|4653.93|4653.93|0
1606923630000|2020-12-02 15:40:30|4653.84|4653.84|4655.11|4655.11|4655.69|4655.69|4653.57|4653.57|0
1606923640000|2020-12-02 15:40:40|4655.59|4655.59|4656.36|4656.36|4656.36|4656.36|4655.59|4655.59|0
1606923650000|2020-12-02 15:40:50|4656.66|4656.66|4657.53|4657.53|4657.83|4657.83|4656.66|4656.66|0
1606923660000|2020-12-02 15:41:00|4657.24|4657.24|4657.72|4657.72|4657.77|4657.77|4657.24|4657.24|0
1606923670000|2020-12-02 15:41:10|4658.02|4658.02|4658.99|4658.99|4658.99|4658.99|4658.02|4658.02|0
1606923680000|2020-12-02 15:41:20|4659.06|4659.06|4660.32|4660.32|4660.32|4660.32|4659.06|4659.06|0
1606923690000|2020-12-02 15:41:30|4660.31|4660.31|4665.29|4665.29|4665.29|4665.29|4660.31|4660.31|0
1606923700000|2020-12-02 15:41:40|4665|4665|4667.41|4667.41|4667.75|4667.75|4665|4665|0
1606923710000|2020-12-02 15:41:50|4668.29|4668.29|4669.52|4669.52|4669.52|4669.52|4668.02|4668.02|0
1606923720000|2020-12-02 15:42:00|4670.01|4670.01|4669.25|4669.25|4670.01|4670.01|4668.03|4668.03|0
1606923730000|2020-12-02 15:42:10|4669.49|4669.49|4672.14|4672.14|4672.43|4672.43|4669.49|4669.49|0
1606923740000|2020-12-02 15:42:20|4671.9|4671.9|4672.51|4672.51|4672.51|4672.51|4671|4671|0
1606923750000|2020-12-02 15:42:30|4672.99|4672.99|4670.02|4670.02|4673.29|4673.29|4670.02|4670.02|0
1606923760000|2020-12-02 15:42:40|4670.32|4670.32|4669.78|4669.78|4670.78|4670.78|4669.78|4669.78|0
1606923770000|2020-12-02 15:42:50|4670.08|4670.08|4670.66|4670.66|4670.66|4670.66|4670.08|4670.08|0
1606923780000|2020-12-02 15:43:00|4670.88|4670.88|4673.5|4673.5|4673.5|4673.5|4670.88|4670.88|0
1606923790000|2020-12-02 15:43:10|4673.29|4673.29|4672.87|4672.87|4673.29|4673.29|4672.34|4672.34|0
1606923800000|2020-12-02 15:43:20|4672.63|4672.63|4675.53|4675.53|4675.53|4675.53|4672.63|4672.63|0
1606923810000|2020-12-02 15:43:30|4675.77|4675.77|4677.82|4677.82|4677.82|4677.82|4675.77|4675.77|0
1606923820000|2020-12-02 15:43:40|4677.53|4677.53|4678.1|4678.1|4678.1|4678.1|4677.08|4677.08|0
1606923830000|2020-12-02 15:43:50|4677.62|4677.62|4675.21|4675.21|4677.62|4677.62|4675.21|4675.21|0
1606923840000|2020-12-02 15:44:00|4675.45|4675.45|4674.96|4674.96|4675.75|4675.75|4674.96|4674.96|0
1606923850000|2020-12-02 15:44:10|4675.71|4675.71|4676.23|4676.23|4677.08|4677.08|4675.71|4675.71|0
1606923860000|2020-12-02 15:44:20|4675.99|4675.99|4674.87|4674.87|4675.99|4675.99|4674.77|4674.77|0
1606923870000|2020-12-02 15:44:30|4675.16|4675.16|4676.45|4676.45|4676.45|4676.45|4675.16|4675.16|0
1606923880000|2020-12-02 15:44:40|4676.74|4676.74|4677.52|4677.52|4677.52|4677.52|4676.21|4676.21|0
1606923890000|2020-12-02 15:44:50|4676.64|4676.64|4672.87|4672.87|4676.64|4676.64|4672.87|4672.87|0
1606923900000|2020-12-02 15:45:00|4673.16|4673.16|4675.42|4675.42|4675.42|4675.42|4672.95|4672.95|0
1606923910000|2020-12-02 15:45:10|4675.13|4675.13|4674.94|4674.94|4675.13|4675.13|4674.65|4674.65|0
1606923920000|2020-12-02 15:45:20|4674.65|4674.65|4674.16|4674.16|4674.65|4674.65|4674.16|4674.16|0
1606923930000|2020-12-02 15:45:30|4674.4|4674.4|4672.99|4672.99|4674.4|4674.4|4672.99|4672.99|0
1606923940000|2020-12-02 15:45:40|4673.23|4673.23|4669.83|4669.83|4673.23|4673.23|4669.83|4669.83|0
1606923950000|2020-12-02 15:45:50|4669.53|4669.53|4669.31|4669.31|4669.53|4669.53|4668.19|4668.19|0
1606923960000|2020-12-02 15:46:00|4669.02|4669.02|4667.75|4667.75|4669.02|4669.02|4667.15|4667.15|0
1606923970000|2020-12-02 15:46:10|4667.97|4667.97|4667.73|4667.73|4668.22|4668.22|4667.73|4667.73|0
1606923980000|2020-12-02 15:46:20|4667.44|4667.44|4665.03|4665.03|4667.44|4667.44|4665.03|4665.03|0
1606923990000|2020-12-02 15:46:30|4665.51|4665.51|4665.95|4665.95|4666.25|4666.25|4665.22|4665.22|0
1606924000000|2020-12-02 15:46:40|4666.17|4666.17|4669.34|4669.34|4669.34|4669.34|4666.17|4666.17|0
1606924010000|2020-12-02 15:46:50|4669.58|4669.58|4670.75|4670.75|4670.75|4670.75|4669.58|4669.58|0
1606924020000|2020-12-02 15:47:00|4671.23|4671.23|4671.21|4671.21|4671.91|4671.91|4671.02|4671.02|0
1606924030000|2020-12-02 15:47:10|4671.69|4671.69|4671.15|4671.15|4672.14|4672.14|4670.96|4670.96|0
1606924040000|2020-12-02 15:47:20|4671.3|4671.3|4669.55|4669.55|4671.57|4671.57|4669.55|4669.55|0
1606924050000|2020-12-02 15:47:30|4670.04|4670.04|4671.25|4671.25|4671.25|4671.25|4670.04|4670.04|0
1606924060000|2020-12-02 15:47:40|4671.49|4671.49|4671.44|4671.44|4671.97|4671.97|4670.59|4670.59|0
1606924070000|2020-12-02 15:47:50|4671.15|4671.15|4669.13|4669.13|4671.44|4671.44|4669.13|4669.13|0
1606924080000|2020-12-02 15:48:00|4669.11|4669.11|4669.03|4669.03|4669.11|4669.11|4669.03|4669.03|0
1606924090000|2020-12-02 15:48:10|4668.49|4668.49|4668.81|4668.81|4668.81|4668.81|4668.49|4668.49|0
1606924100000|2020-12-02 15:48:20|4668.59|4668.59|4670.83|4670.83|4670.83|4670.83|4668.59|4668.59|0
1606924110000|2020-12-02 15:48:30|4670.61|4670.61|4673.14|4673.14|4673.14|4673.14|4670.61|4670.61|0
1606924120000|2020-12-02 15:48:40|4672.85|4672.85|4672.68|4672.68|4673.43|4673.43|4672.68|4672.68|0
1606924130000|2020-12-02 15:48:50|4673.16|4673.16|4674.63|4674.63|4674.63|4674.63|4673.16|4673.16|0
1606924140000|2020-12-02 15:49:00|4674.04|4674.04|4674.06|4674.06|4674.19|4674.19|4673.14|4673.14|0
1606924150000|2020-12-02 15:49:10|4674.36|4674.36|4673.82|4673.82|4674.36|4674.36|4673.58|4673.58|0
1606924160000|2020-12-02 15:49:20|4673.38|4673.38|4673.41|4673.41|4673.41|4673.41|4673.19|4673.19|0
1606924170000|2020-12-02 15:49:30|4674.14|4674.14|4675.61|4675.61|4675.64|4675.64|4674.14|4674.14|0
1606924180000|2020-12-02 15:49:40|4675.9|4675.9|4676.19|4676.19|4676.19|4676.19|4675.9|4675.9|0
1606924190000|2020-12-02 15:49:50|4675.41|4675.41|4672.79|4672.79|4675.41|4675.41|4672.79|4672.79|0
1606924200000|2020-12-02 15:50:00|4672.49|4672.49|4672.77|4672.77|4673.58|4673.58|4672.18|4672.18|0
1606924210000|2020-12-02 15:50:10|4672.53|4672.53|4670.12|4670.12|4672.53|4672.53|4670.12|4670.12|0
1606924220000|2020-12-02 15:50:20|4670.56|4670.56|4672.16|4672.16|4672.16|4672.16|4670.56|4670.56|0
1606924230000|2020-12-02 15:50:30|4672.18|4672.18|4673.3|4673.3|4673.88|4673.88|4672.18|4672.18|0
1606924240000|2020-12-02 15:50:40|4673.52|4673.52|4675.47|4675.47|4675.47|4675.47|4673.52|4673.52|0
1606924250000|2020-12-02 15:50:50|4674.81|4674.81|4675.9|4675.9|4675.9|4675.9|4674.52|4674.52|0
1606924260000|2020-12-02 15:51:00|4676.2|4676.2|4676.06|4676.06|4676.2|4676.2|4675.58|4675.58|0
1606924270000|2020-12-02 15:51:10|4676.27|4676.27|4678.1|4678.1|4678.1|4678.1|4676.27|4676.27|0
1606924280000|2020-12-02 15:51:20|4678.54|4678.54|4679.64|4679.64|4679.64|4679.64|4678.54|4678.54|0
1606924290000|2020-12-02 15:51:30|4679.68|4679.68|4679.13|4679.13|4679.68|4679.68|4677.86|4677.86|0
1606924300000|2020-12-02 15:51:40|4679.37|4679.37|4679.83|4679.83|4679.83|4679.83|4679.37|4679.37|0
1606924310000|2020-12-02 15:51:50|4679.06|4679.06|4678.32|4678.32|4679.06|4679.06|4678.02|4678.02|0
1606924320000|2020-12-02 15:52:00|4678.46|4678.46|4676.93|4676.93|4678.95|4678.95|4676.93|4676.93|0
1606924330000|2020-12-02 15:52:10|4676.63|4676.63|4678.65|4678.65|4678.65|4678.65|4676.63|4676.63|0
1606924340000|2020-12-02 15:52:20|4678.61|4678.61|4680.41|4680.41|4680.63|4680.63|4678.61|4678.61|0
1606924350000|2020-12-02 15:52:30|4681|4681|4681.14|4681.14|4681.44|4681.44|4681|4681|0
1606924360000|2020-12-02 15:52:40|4680.93|4680.93|4681.12|4681.12|4681.41|4681.41|4680.93|4680.93|0
1606924370000|2020-12-02 15:52:50|4681.41|4681.41|4681.85|4681.85|4682.38|4682.38|4681.41|4681.41|0
1606924380000|2020-12-02 15:53:00|4682.14|4682.14|4682.64|4682.64|4682.94|4682.94|4681.85|4681.85|0
1606924390000|2020-12-02 15:53:10|4682.4|4682.4|4681.4|4681.4|4682.4|4682.4|4680.89|4680.89|0
1606924400000|2020-12-02 15:53:20|4681.42|4681.42|4682.95|4682.95|4682.95|4682.95|4681.42|4681.42|0
1606924410000|2020-12-02 15:53:30|4683.25|4683.25|4683.54|4683.54|4683.54|4683.54|4683.25|4683.25|0
1606924420000|2020-12-02 15:53:40|4684.42|4684.42|4684.68|4684.68|4684.97|4684.97|4684.42|4684.42|0
1606924430000|2020-12-02 15:53:50|4684.66|4684.66|4685.19|4685.19|4685.19|4685.19|4684.42|4684.42|0
1606924440000|2020-12-02 15:54:00|4684.9|4684.9|4684.44|4684.44|4685.78|4685.78|4684.44|4684.44|0
1606924450000|2020-12-02 15:54:10|4684.15|4684.15|4684.73|4684.73|4685.22|4685.22|4683.85|4683.85|0
1606924460000|2020-12-02 15:54:20|4685.68|4685.68|4686.7|4686.7|4686.7|4686.7|4685.68|4685.68|0
1606924470000|2020-12-02 15:54:30|4686.41|4686.41|4687.69|4687.69|4687.69|4687.69|4686.41|4686.41|0
1606924480000|2020-12-02 15:54:40|4687.68|4687.68|4685.61|4685.61|4687.97|4687.97|4685.61|4685.61|0
1606924490000|2020-12-02 15:54:50|4685.63|4685.63|4686.66|4686.66|4686.66|4686.66|4684.51|4684.51|0
1606924500000|2020-12-02 15:55:00|4686.44|4686.44|4687.97|4687.97|4687.97|4687.97|4686.44|4686.44|0
1606924510000|2020-12-02 15:55:10|4688.71|4688.71|4690.13|4690.13|4690.61|4690.61|4688.71|4688.71|0
1606924520000|2020-12-02 15:55:20|4689.64|4689.64|4687.96|4687.96|4690.13|4690.13|4687.96|4687.96|0
1606924530000|2020-12-02 15:55:30|4688.18|4688.18|4688.25|4688.25|4688.62|4688.62|4687.67|4687.67|0
1606924540000|2020-12-02 15:55:40|4687.96|4687.96|4687.3|4687.3|4687.96|4687.96|4686.38|4686.38|0
1606924550000|2020-12-02 15:55:50|4687.08|4687.08|4689.93|4689.93|4690.22|4690.22|4687.08|4687.08|0
1606924560000|2020-12-02 15:56:00|4690.17|4690.17|4691.34|4691.34|4691.34|4691.34|4689.95|4689.95|0
1606924570000|2020-12-02 15:56:10|4691.63|4691.63|4691.44|4691.44|4691.83|4691.83|4691.15|4691.15|0
1606924580000|2020-12-02 15:56:20|4691.66|4691.66|4693.85|4693.85|4693.85|4693.85|4691.66|4691.66|0
1606924590000|2020-12-02 15:56:30|4693.63|4693.63|4691.95|4691.95|4693.63|4693.63|4691.95|4691.95|0
1606924600000|2020-12-02 15:56:40|4691.93|4691.93|4693.49|4693.49|4693.49|4693.49|4691.93|4691.93|0
1606924610000|2020-12-02 15:56:50|4693.2|4693.2|4693.78|4693.78|4693.78|4693.78|4692.9|4692.9|0
1606924620000|2020-12-02 15:57:00|4692.64|4692.64|4690.5|4690.5|4693.88|4693.88|4690.5|4690.5|0
1606924630000|2020-12-02 15:57:10|4689.77|4689.77|4689.11|4689.11|4689.77|4689.77|4688.53|4688.53|0
1606924640000|2020-12-02 15:57:20|4688.89|4688.89|4688.6|4688.6|4689.14|4689.14|4688.6|4688.6|0
1606924650000|2020-12-02 15:57:30|4689.09|4689.09|4690.35|4690.35|4690.84|4690.84|4689.09|4689.09|0
1606924660000|2020-12-02 15:57:40|4690.46|4690.46|4691.04|4691.04|4691.04|4691.04|4690.46|4690.46|0
1606924670000|2020-12-02 15:57:50|4689.8|4689.8|4689.29|4689.29|4690.04|4690.04|4689.29|4689.29|0
1606924680000|2020-12-02 15:58:00|4689.32|4689.32|4687.94|4687.94|4689.93|4689.93|4687.94|4687.94|0
1606924690000|2020-12-02 15:58:10|4688.2|4688.2|4689.13|4689.13|4689.13|4689.13|4687.94|4687.94|0
1606924700000|2020-12-02 15:58:20|4689.37|4689.37|4689.98|4689.98|4689.98|4689.98|4688.43|4688.43|0
1606924710000|2020-12-02 15:58:30|4689.74|4689.74|4689.74|4689.74|4689.74|4689.74|4689.74|4689.74|0
1606924720000|2020-12-02 15:58:40|4690.18|4690.18|4691.48|4691.48|4691.48|4691.48|4689.89|4689.89|0
1606924730000|2020-12-02 15:58:50|4691.47|4691.47|4690.74|4690.74|4691.47|4691.47|4690.74|4690.74|0
1606924740000|2020-12-02 15:59:00|4691.22|4691.22|4690.44|4690.44|4691.68|4691.68|4690.44|4690.44|0
1606924750000|2020-12-02 15:59:10|4690.22|4690.22|4690.4|4690.4|4690.73|4690.73|4690.22|4690.22|0
1606924770000|2020-12-02 15:59:30|4690.43|4690.43|4690.97|4690.97|4691.26|4691.26|4690.43|4690.43|0
1606924780000|2020-12-02 15:59:40|4690.43|4690.43|4690.2|4690.2|4690.43|4690.43|4689.92|4689.92|0
1606924790000|2020-12-02 15:59:50|4690.42|4690.42|4690.72|4690.72|4690.72|4690.72|4690.42|4690.42|0
1606924800000|2020-12-02 16:00:00|4691.2|4691.2|4692.91|4692.91|4692.93|4692.93|4691.2|4691.2|0
1606924810000|2020-12-02 16:00:10|4692.69|4692.69|4692.69|4692.69|4692.69|4692.69|4692.47|4692.47|0
1606924820000|2020-12-02 16:00:20|4692.4|4692.4|4690.43|4690.43|4692.4|4692.4|4690.43|4690.43|0
1606924830000|2020-12-02 16:00:30|4690.45|4690.45|4690.78|4690.78|4690.78|4690.78|4690.15|4690.15|0
1606924850000|2020-12-02 16:00:50|4690.8|4690.8|4691.35|4691.35|4691.35|4691.35|4690.8|4690.8|0
1606924860000|2020-12-02 16:01:00|4691.84|4691.84|4694.44|4694.44|4694.44|4694.44|4691.84|4691.84|0
1606924870000|2020-12-02 16:01:10|4694.73|4694.73|4695.73|4695.73|4696.24|4696.24|4694.73|4694.73|0
1606924880000|2020-12-02 16:01:20|4695.22|4695.22|4694.05|4694.05|4695.49|4695.49|4694.03|4694.03|0
1606924890000|2020-12-02 16:01:30|4694.06|4694.06|4694.3|4694.3|4694.3|4694.3|4694.06|4694.06|0
1606924900000|2020-12-02 16:01:40|4694.52|4694.52|4695.08|4695.08|4695.08|4695.08|4694.49|4694.49|0
1606924910000|2020-12-02 16:01:50|4695.06|4695.06|4695.01|4695.01|4695.06|4695.06|4695.01|4695.01|0
1606924920000|2020-12-02 16:02:00|4695.06|4695.06|4696.3|4696.3|4696.3|4696.3|4695.06|4695.06|0
1606924930000|2020-12-02 16:02:10|4696.54|4696.54|4694.57|4694.57|4696.76|4696.76|4694.57|4694.57|0
1606924940000|2020-12-02 16:02:20|4694.87|4694.87|4694.87|4694.87|4694.87|4694.87|4694.87|4694.87|0
1606924950000|2020-12-02 16:02:30|4695.75|4695.75|4695.16|4695.16|4695.75|4695.75|4695.16|4695.16|0
1606924960000|2020-12-02 16:02:40|4695.75|4695.75|4698.47|4698.47|4698.47|4698.47|4695.75|4695.75|0
1606924970000|2020-12-02 16:02:50|4698.69|4698.69|4699.47|4699.47|4699.76|4699.76|4698.69|4698.69|0
1606924980000|2020-12-02 16:03:00|4699.76|4699.76|4700.25|4700.25|4700.25|4700.25|4699.71|4699.71|0
1606924990000|2020-12-02 16:03:10|4700.54|4700.54|4702.34|4702.34|4702.34|4702.34|4700.54|4700.54|0
1606925000000|2020-12-02 16:03:20|4702.1|4702.1|4700.44|4700.44|4702.39|4702.39|4700.44|4700.44|0
1606925010000|2020-12-02 16:03:30|4700.15|4700.15|4700.44|4700.44|4700.44|4700.44|4699.86|4699.86|0
1606925020000|2020-12-02 16:03:40|4700.95|4700.95|4702.24|4702.24|4702.29|4702.29|4700.95|4700.95|0
1606925030000|2020-12-02 16:03:50|4702|4702|4702|4702|4702|4702|4702|4702|0
1606925040000|2020-12-02 16:04:00|4701.7|4701.7|4700.15|4700.15|4702.29|4702.29|4700.15|4700.15|0
1606925050000|2020-12-02 16:04:10|4699.27|4699.27|4698.22|4698.22|4699.27|4699.27|4697.42|4697.42|0
1606925060000|2020-12-02 16:04:20|4698.44|4698.44|4699.81|4699.81|4699.81|4699.81|4698.44|4698.44|0
1606925070000|2020-12-02 16:04:30|4699.22|4699.22|4699.95|4699.95|4699.95|4699.95|4699.22|4699.22|0
1606925080000|2020-12-02 16:04:40|4700.17|4700.17|4702.95|4702.95|4702.95|4702.95|4700.17|4700.17|0
1606925090000|2020-12-02 16:04:50|4703.24|4703.24|4705.89|4705.89|4705.89|4705.89|4703.24|4703.24|0
1606925100000|2020-12-02 16:05:00|4706.14|4706.14|4708.79|4708.79|4708.79|4708.79|4706.14|4706.14|0
1606925110000|2020-12-02 16:05:10|4709.07|4709.07|4708.95|4708.95|4710.12|4710.12|4708.44|4708.44|0
1606925120000|2020-12-02 16:05:20|4709.24|4709.24|4710.9|4710.9|4710.9|4710.9|4708.95|4708.95|0
1606925130000|2020-12-02 16:05:30|4710.88|4710.88|4710.93|4710.93|4710.93|4710.93|4710.64|4710.64|0
1606925140000|2020-12-02 16:05:40|4710.27|4710.27|4710.27|4710.27|4710.27|4710.27|4710.27|4710.27|0
1606925150000|2020-12-02 16:05:50|4710.29|4710.29|4710.56|4710.56|4710.81|4710.81|4709.96|4709.96|0
1606925160000|2020-12-02 16:06:00|4710.55|4710.55|4711.43|4711.43|4711.43|4711.43|4710.53|4710.53|0
1606925170000|2020-12-02 16:06:10|4711.92|4711.92|4711.9|4711.9|4711.92|4711.92|4711.9|4711.9|0
1606925180000|2020-12-02 16:06:20|4712.19|4712.19|4712.72|4712.72|4712.76|4712.76|4712.19|4712.19|0
1606925190000|2020-12-02 16:06:30|4712.74|4712.74|4711.94|4711.94|4712.74|4712.74|4711.94|4711.94|0
1606925200000|2020-12-02 16:06:40|4712.52|4712.52|4710.92|4710.92|4712.97|4712.97|4710.63|4710.63|0
1606925210000|2020-12-02 16:06:50|4710.68|4710.68|4711.02|4711.02|4711.02|4711.02|4710.22|4710.22|0
1606925220000|2020-12-02 16:07:00|4711.31|4711.31|4712.16|4712.16|4712.16|4712.16|4711.31|4711.31|0
1606925230000|2020-12-02 16:07:10|4712.4|4712.4|4714.01|4714.01|4714.01|4714.01|4712.21|4712.21|0
1606925240000|2020-12-02 16:07:20|4713.77|4713.77|4713.52|4713.52|4713.77|4713.77|4713.18|4713.18|0
1606925250000|2020-12-02 16:07:30|4711.8|4711.8|4711.21|4711.21|4711.8|4711.8|4710.48|4710.48|0
1606925260000|2020-12-02 16:07:40|4711.45|4711.45|4711.62|4711.62|4711.62|4711.62|4711.18|4711.18|0
1606925270000|2020-12-02 16:07:50|4711.64|4711.64|4711.69|4711.69|4711.98|4711.98|4710.91|4710.91|0
1606925280000|2020-12-02 16:08:00|4711.45|4711.45|4711.2|4711.2|4711.45|4711.45|4711.2|4711.2|0
1606925290000|2020-12-02 16:08:10|4710.11|4710.11|4708.74|4708.74|4710.11|4710.11|4708.74|4708.74|0
1606925300000|2020-12-02 16:08:20|4708.5|4708.5|4708.08|4708.08|4708.5|4708.5|4706.85|4706.85|0
1606925310000|2020-12-02 16:08:30|4708.3|4708.3|4711.01|4711.01|4711.01|4711.01|4708.3|4708.3|0
1606925320000|2020-12-02 16:08:40|4710.72|4710.72|4710.14|4710.14|4710.72|4710.72|4710.13|4710.13|0
1606925330000|2020-12-02 16:08:50|4710.11|4710.11|4709.41|4709.41|4710.11|4710.11|4709.41|4709.41|0
1606925340000|2020-12-02 16:09:00|4709.7|4709.7|4712.13|4712.13|4712.13|4712.13|4709.7|4709.7|0
1606925350000|2020-12-02 16:09:10|4712.15|4712.15|4712.61|4712.61|4712.9|4712.9|4711.34|4711.34|0
1606925360000|2020-12-02 16:09:20|4712.85|4712.85|4713.44|4713.44|4713.68|4713.68|4712.56|4712.56|0
1606925370000|2020-12-02 16:09:30|4713.15|4713.15|4713.43|4713.43|4713.44|4713.44|4712.56|4712.56|0
1606925380000|2020-12-02 16:09:40|4712.97|4712.97|4712.43|4712.43|4712.97|4712.97|4712.43|4712.43|0
1606925390000|2020-12-02 16:09:50|4712.68|4712.68|4712.9|4712.9|4712.9|4712.9|4712.68|4712.68|0
1606925400000|2020-12-02 16:10:00|4712.24|4712.24|4712.43|4712.43|4712.73|4712.73|4711.41|4711.41|0
1606925410000|2020-12-02 16:10:10|4712.87|4712.87|4713.59|4713.59|4714.2|4714.2|4712.87|4712.87|0
1606925420000|2020-12-02 16:10:20|4713.83|4713.83|4714.05|4714.05|4714.29|4714.29|4713.83|4713.83|0
1606925430000|2020-12-02 16:10:30|4713.8|4713.8|4712.64|4712.64|4714.1|4714.1|4712.64|4712.64|0
1606925440000|2020-12-02 16:10:40|4712.15|4712.15|4714.42|4714.42|4714.42|4714.42|4711.86|4711.86|0
1606925450000|2020-12-02 16:10:50|4713.99|4713.99|4713.5|4713.5|4713.99|4713.99|4713.28|4713.28|0
1606925460000|2020-12-02 16:11:00|4713.74|4713.74|4715.25|4715.25|4715.25|4715.25|4713.74|4713.74|0
1606925470000|2020-12-02 16:11:10|4715.54|4715.54|4717.49|4717.49|4717.49|4717.49|4715.54|4715.54|0
1606925480000|2020-12-02 16:11:20|4717.73|4717.73|4716.58|4716.58|4717.73|4717.73|4716.52|4716.52|0
1606925490000|2020-12-02 16:11:30|4716.28|4716.28|4717.82|4717.82|4717.82|4717.82|4716.28|4716.28|0
1606925500000|2020-12-02 16:11:40|4718.11|4718.11|4717.52|4717.52|4718.11|4718.11|4717.04|4717.04|0
1606925510000|2020-12-02 16:11:50|4717.28|4717.28|4719.32|4719.32|4719.32|4719.32|4717.28|4717.28|0
1606925520000|2020-12-02 16:12:00|4719.54|4719.54|4719.25|4719.25|4720.52|4720.52|4719.25|4719.25|0
1606925530000|2020-12-02 16:12:10|4719.03|4719.03|4719.52|4719.52|4720.11|4720.11|4719.03|4719.03|0
1606925540000|2020-12-02 16:12:20|4719.96|4719.96|4719.62|4719.62|4720.2|4720.2|4719.62|4719.62|0
1606925550000|2020-12-02 16:12:30|4719.91|4719.91|4719.89|4719.89|4720.2|4720.2|4719.89|4719.89|0
1606925560000|2020-12-02 16:12:40|4719.36|4719.36|4719.89|4719.89|4719.89|4719.89|4718.29|4718.29|0
1606925570000|2020-12-02 16:12:50|4719.67|4719.67|4719.67|4719.67|4720.65|4720.65|4719.38|4719.38|0
1606925580000|2020-12-02 16:13:00|4719.38|4719.38|4719.36|4719.36|4719.38|4719.38|4719.36|4719.36|0
1606925590000|2020-12-02 16:13:10|4719.65|4719.65|4720.23|4720.23|4720.25|4720.25|4719.65|4719.65|0
1606925600000|2020-12-02 16:13:20|4719.99|4719.99|4720.23|4720.23|4720.52|4720.52|4719.99|4719.99|0
1606925610000|2020-12-02 16:13:30|4719.75|4719.75|4719.98|4719.98|4719.99|4719.99|4719.75|4719.75|0
1606925620000|2020-12-02 16:13:40|4720.27|4720.27|4721.85|4721.85|4721.88|4721.88|4720.27|4720.27|0
1606925630000|2020-12-02 16:13:50|4721.41|4721.41|4720.71|4720.71|4721.41|4721.41|4720.71|4720.71|0
1606925640000|2020-12-02 16:14:00|4720.7|4720.7|4720.73|4720.73|4721.02|4721.02|4720.7|4720.7|0
1606925650000|2020-12-02 16:14:10|4720.97|4720.97|4718.73|4718.73|4720.97|4720.97|4718.44|4718.44|0
1606925660000|2020-12-02 16:14:20|4719.03|4719.03|4718.99|4718.99|4719.03|4719.03|4718.77|4718.77|0
1606925670000|2020-12-02 16:14:30|4719.43|4719.43|4720.43|4720.43|4720.47|4720.47|4719.4|4719.4|0
1606925680000|2020-12-02 16:14:40|4720.67|4720.67|4721.84|4721.84|4721.84|4721.84|4720.67|4720.67|0
1606925690000|2020-12-02 16:14:50|4721.4|4721.4|4721.35|4721.35|4721.4|4721.4|4720.87|4720.87|0
1606925700000|2020-12-02 16:15:00|4721.11|4721.11|4723.14|4723.14|4723.38|4723.38|4720.16|4720.16|0
1606925710000|2020-12-02 16:15:10|4723.38|4723.38|4723.6|4723.6|4724.13|4724.13|4723.38|4723.38|0
1606925720000|2020-12-02 16:15:20|4723.3|4723.3|4721.14|4721.14|4723.3|4723.3|4721.14|4721.14|0
1606925730000|2020-12-02 16:15:30|4720.92|4720.92|4719.42|4719.42|4720.92|4720.92|4719.12|4719.12|0
1606925740000|2020-12-02 16:15:40|4718.98|4718.98|4717.4|4717.4|4718.98|4718.98|4717.4|4717.4|0
1606925750000|2020-12-02 16:15:50|4716.81|4716.81|4716.81|4716.81|4717.03|4717.03|4716.57|4716.57|0
1606925760000|2020-12-02 16:16:00|4717.05|4717.05|4717.22|4717.22|4717.27|4717.27|4716.98|4716.98|0
1606925770000|2020-12-02 16:16:10|4717.66|4717.66|4717.42|4717.42|4717.66|4717.66|4717.42|4717.42|0
1606925780000|2020-12-02 16:16:20|4718.01|4718.01|4719.22|4719.22|4719.22|4719.22|4717.96|4717.96|0
1606925790000|2020-12-02 16:16:30|4719.66|4719.66|4720.48|4720.48|4720.48|4720.48|4719.66|4719.66|0
1606925800000|2020-12-02 16:16:40|4720.04|4720.04|4719|4719|4720.81|4720.81|4718.82|4718.82|0
1606925810000|2020-12-02 16:16:50|4718.41|4718.41|4716.78|4716.78|4718.41|4718.41|4716.78|4716.78|0
1606925820000|2020-12-02 16:17:00|4716.56|4716.56|4716.66|4716.66|4717.24|4717.24|4716.27|4716.27|0
1606925830000|2020-12-02 16:17:10|4715.76|4715.76|4715.51|4715.51|4716|4716|4714.93|4714.93|0
1606925840000|2020-12-02 16:17:20|4716|4716|4715.44|4715.44|4716.51|4716.51|4715.2|4715.2|0
1606925850000|2020-12-02 16:17:30|4715.66|4715.66|4715.95|4715.95|4716.39|4716.39|4715.22|4715.22|0
1606925860000|2020-12-02 16:17:40|4716.63|4716.63|4715.73|4715.73|4717.43|4717.43|4715.73|4715.73|0
1606925870000|2020-12-02 16:17:50|4715.51|4715.51|4714.95|4714.95|4715.51|4715.51|4714.15|4714.15|0
1606925880000|2020-12-02 16:18:00|4715.19|4715.19|4715.49|4715.49|4715.49|4715.49|4715.19|4715.19|0
1606925890000|2020-12-02 16:18:10|4715.78|4715.78|4716.58|4716.58|4716.58|4716.58|4715.78|4715.78|0
1606925900000|2020-12-02 16:18:20|4717.1|4717.1|4720|4720|4720|4720|4717.1|4717.1|0
1606925910000|2020-12-02 16:18:30|4720.03|4720.03|4721.13|4721.13|4721.35|4721.35|4720.03|4720.03|0
1606925920000|2020-12-02 16:18:40|4720.89|4720.89|4720.21|4720.21|4720.89|4720.89|4719.62|4719.62|0
1606925930000|2020-12-02 16:18:50|4720.45|4720.45|4718.87|4718.87|4720.48|4720.48|4718.87|4718.87|0
1606925940000|2020-12-02 16:19:00|4718.58|4718.58|4716.92|4716.92|4718.58|4718.58|4716.92|4716.92|0
1606925950000|2020-12-02 16:19:10|4716.7|4716.7|4716.17|4716.17|4716.7|4716.7|4716.17|4716.17|0
1606925970000|2020-12-02 16:19:30|4716.46|4716.46|4716.65|4716.65|4716.7|4716.7|4716.41|4716.41|0
1606925980000|2020-12-02 16:19:40|4716.62|4716.62|4717.42|4717.42|4717.42|4717.42|4716.62|4716.62|0
1606925990000|2020-12-02 16:19:50|4717.13|4717.13|4716.24|4716.24|4717.13|4717.13|4715.43|4715.43|0
1606926000000|2020-12-02 16:20:00|4716.54|4716.54|4717.94|4717.94|4718.21|4718.21|4716.54|4716.54|0
1606926010000|2020-12-02 16:20:10|4718.18|4718.18|4718.35|4718.35|4718.35|4718.35|4717.76|4717.76|0
1606926020000|2020-12-02 16:20:20|4718.13|4718.13|4717.68|4717.68|4718.13|4718.13|4717.37|4717.37|0
1606926030000|2020-12-02 16:20:30|4717.7|4717.7|4718.26|4718.26|4719.21|4719.21|4717.7|4717.7|0
1606926040000|2020-12-02 16:20:40|4717.97|4717.97|4716.22|4716.22|4717.97|4717.97|4716.22|4716.22|0
1606926050000|2020-12-02 16:20:50|4715.98|4715.98|4716.37|4716.37|4716.37|4716.37|4715.32|4715.32|0
1606926060000|2020-12-02 16:21:00|4716.95|4716.95|4719.3|4719.3|4719.91|4719.91|4716.95|4716.95|0
1606926070000|2020-12-02 16:21:10|4718.71|4718.71|4716.98|4716.98|4718.93|4718.93|4716.38|4716.38|0
1606926080000|2020-12-02 16:21:20|4716.51|4716.51|4715.47|4715.47|4716.59|4716.59|4715.47|4715.47|0
1606926090000|2020-12-02 16:21:30|4715.46|4715.46|4716.05|4716.05|4717.51|4717.51|4715.46|4715.46|0
1606926100000|2020-12-02 16:21:40|4715.76|4715.76|4717.29|4717.29|4717.51|4717.51|4715.76|4715.76|0
1606926110000|2020-12-02 16:21:50|4717|4717|4716.42|4716.42|4717|4717|4716.42|4716.42|0
1606926120000|2020-12-02 16:22:00|4716.71|4716.71|4716.49|4716.49|4716.71|4716.71|4716.25|4716.25|0
1606926130000|2020-12-02 16:22:10|4715.79|4715.79|4717.08|4717.08|4717.08|4717.08|4715.57|4715.57|0
1606926140000|2020-12-02 16:22:20|4716.83|4716.83|4714.46|4714.46|4716.83|4716.83|4714.42|4714.42|0
1606926150000|2020-12-02 16:22:30|4714.9|4714.9|4716.45|4716.45|4716.7|4716.7|4714.9|4714.9|0
1606926160000|2020-12-02 16:22:40|4716.89|4716.89|4716.62|4716.62|4716.89|4716.89|4716.31|4716.31|0
1606926170000|2020-12-02 16:22:50|4716.18|4716.18|4716.11|4716.11|4716.4|4716.4|4715.82|4715.82|0
1606926180000|2020-12-02 16:23:00|4716.4|4716.4|4716.33|4716.33|4716.4|4716.4|4716.11|4716.11|0
1606926190000|2020-12-02 16:23:10|4716.3|4716.3|4715.66|4715.66|4716.3|4716.3|4715.37|4715.37|0
1606926200000|2020-12-02 16:23:20|4715.2|4715.2|4714.91|4714.91|4715.71|4715.71|4714.91|4714.91|0
1606926210000|2020-12-02 16:23:30|4714.62|4714.62|4714.96|4714.96|4714.96|4714.96|4714.62|4714.62|0
1606926220000|2020-12-02 16:23:40|4714.48|4714.48|4714.4|4714.4|4714.72|4714.72|4714.4|4714.4|0
1606926230000|2020-12-02 16:23:50|4714.11|4714.11|4714.19|4714.19|4714.89|4714.89|4713.75|4713.75|0
1606926240000|2020-12-02 16:24:00|4714.21|4714.21|4714.21|4714.21|4714.21|4714.21|4714.21|4714.21|0
1606926250000|2020-12-02 16:24:10|4713.92|4713.92|4713.94|4713.94|4713.94|4713.94|4713.7|4713.7|0
1606926260000|2020-12-02 16:24:20|4713.7|4713.7|4713.68|4713.68|4713.7|4713.7|4713.68|4713.68|0
1606926270000|2020-12-02 16:24:30|4713.39|4713.39|4713.43|4713.43|4713.68|4713.68|4713.39|4713.39|0
1606926280000|2020-12-02 16:24:40|4713.39|4713.39|4713.7|4713.7|4713.7|4713.7|4713.19|4713.19|0
1606926290000|2020-12-02 16:24:50|4713.19|4713.19|4712.98|4712.98|4713.77|4713.77|4712.63|4712.63|0
1606926300000|2020-12-02 16:25:00|4713.2|4713.2|4714.66|4714.66|4715.25|4715.25|4713.2|4713.2|0
1606926310000|2020-12-02 16:25:10|4715.34|4715.34|4716.76|4716.76|4717.05|4717.05|4715.34|4715.34|0
1606926320000|2020-12-02 16:25:20|4717.19|4717.19|4717.25|4717.25|4717.45|4717.45|4716.97|4716.97|0
1606926330000|2020-12-02 16:25:30|4717.55|4717.55|4718.01|4718.01|4718.76|4718.76|4717.55|4717.55|0
1606926340000|2020-12-02 16:25:40|4717.98|4717.98|4718.4|4718.4|4718.6|4718.6|4717.92|4717.92|0
1606926350000|2020-12-02 16:25:50|4717.89|4717.89|4718.25|4718.25|4718.47|4718.47|4717.21|4717.21|0
1606926360000|2020-12-02 16:26:00|4718.49|4718.49|4717.81|4717.81|4718.95|4718.95|4717.81|4717.81|0
1606926370000|2020-12-02 16:26:10|4717.8|4717.8|4717.22|4717.22|4717.8|4717.8|4717.22|4717.22|0
1606926380000|2020-12-02 16:26:20|4717.19|4717.19|4717.98|4717.98|4717.98|4717.98|4716.94|4716.94|0
1606926390000|2020-12-02 16:26:30|4717.74|4717.74|4714.7|4714.7|4717.74|4717.74|4714.7|4714.7|0
1606926400000|2020-12-02 16:26:40|4714.41|4714.41|4714.45|4714.45|4714.45|4714.45|4714.41|4714.41|0
1606926410000|2020-12-02 16:26:50|4714.48|4714.48|4715.04|4715.04|4715.11|4715.11|4714.23|4714.23|0
1606926420000|2020-12-02 16:27:00|4715.01|4715.01|4714.8|4714.8|4715.02|4715.02|4714.8|4714.8|0
1606926430000|2020-12-02 16:27:10|4715.68|4715.68|4715.58|4715.58|4715.92|4715.92|4715.29|4715.29|0
1606926440000|2020-12-02 16:27:20|4715.87|4715.87|4715.39|4715.39|4715.87|4715.87|4715.17|4715.17|0
1606926450000|2020-12-02 16:27:30|4715.15|4715.15|4714.26|4714.26|4715.15|4715.15|4713.95|4713.95|0
1606926460000|2020-12-02 16:27:40|4714.23|4714.23|4714.49|4714.49|4715.26|4715.26|4713.99|4713.99|0
1606926470000|2020-12-02 16:27:50|4714.25|4714.25|4714.61|4714.61|4714.61|4714.61|4714.25|4714.25|0
1606926480000|2020-12-02 16:28:00|4714.32|4714.32|4711.83|4711.83|4714.32|4714.32|4711.83|4711.83|0
1606926490000|2020-12-02 16:28:10|4712.08|4712.08|4713.51|4713.51|4713.56|4713.56|4712.08|4712.08|0
1606926500000|2020-12-02 16:28:20|4713.27|4713.27|4713|4713|4713.27|4713.27|4712.76|4712.76|0
1606926510000|2020-12-02 16:28:30|4712.3|4712.3|4713|4713|4713.29|4713.29|4712.3|4712.3|0
1606926520000|2020-12-02 16:28:40|4713.25|4713.25|4713.88|4713.88|4713.88|4713.88|4712.74|4712.74|0
1606926530000|2020-12-02 16:28:50|4712.96|4712.96|4713.98|4713.98|4714.95|4714.95|4712.96|4712.96|0
1606926540000|2020-12-02 16:29:00|4714.42|4714.42|4713.98|4713.98|4714.79|4714.79|4713.18|4713.18|0
1606926550000|2020-12-02 16:29:10|4713.52|4713.52|4712.02|4712.02|4713.52|4713.52|4712.02|4712.02|0
1606926560000|2020-12-02 16:29:20|4711.73|4711.73|4710.17|4710.17|4711.73|4711.73|4710.17|4710.17|0
1606926570000|2020-12-02 16:29:30|4710.46|4710.46|4709.03|4709.03|4710.51|4710.51|4708.34|4708.34|0
1606926580000|2020-12-02 16:29:40|4708.44|4708.44|4711.55|4711.55|4711.55|4711.55|4707.95|4707.95|0
1606926590000|2020-12-02 16:29:50|4711.98|4711.98|4709.96|4709.96|4711.98|4711.98|4709.96|4709.96|0
1606983300000|2020-12-03 08:15:00|4677.36|4677.36|4679.81|4679.81|4679.81|4679.81|4677.36|4677.36|0
1606983310000|2020-12-03 08:15:10|4679.57|4679.57|4680.79|4680.79|4680.79|4680.79|4679.57|4679.57|0
1606983320000|2020-12-03 08:15:20|4682.57|4682.57|4683.02|4683.02|4685.4|4685.4|4682.57|4682.57|0
1606983330000|2020-12-03 08:15:30|4683.5|4683.5|4679.34|4679.34|4683.64|4683.64|4679.34|4679.34|0
1606983340000|2020-12-03 08:15:40|4678.46|4678.46|4677.89|4677.89|4678.46|4678.46|4677.14|4677.14|0
1606983350000|2020-12-03 08:15:50|4677.6|4677.6|4677.53|4677.53|4678.06|4678.06|4677.36|4677.36|0
1606983360000|2020-12-03 08:16:00|4677.28|4677.28|4671.42|4671.42|4677.28|4677.28|4671.42|4671.42|0
1606983370000|2020-12-03 08:16:10|4671.66|4671.66|4673.98|4673.98|4674.22|4674.22|4671.66|4671.66|0
1606983380000|2020-12-03 08:16:20|4674.03|4674.03|4674.25|4674.25|4674.25|4674.25|4673.11|4673.11|0
1606983390000|2020-12-03 08:16:30|4674.83|4674.83|4676.71|4676.71|4676.71|4676.71|4674.83|4674.83|0
1606983400000|2020-12-03 08:16:40|4676.22|4676.22|4676.05|4676.05|4676.22|4676.22|4676|4676|0
1606983410000|2020-12-03 08:16:50|4676.78|4676.78|4676.78|4676.78|4676.78|4676.78|4676.78|4676.78|0
1606983420000|2020-12-03 08:17:00|4677.07|4677.07|4678.68|4678.68|4678.68|4678.68|4677.07|4677.07|0
1606983430000|2020-12-03 08:17:10|4679.17|4679.17|4679.2|4679.2|4680.04|4680.04|4679.17|4679.17|0
1606983440000|2020-12-03 08:17:20|4679.45|4679.45|4680.28|4680.28|4680.28|4680.28|4679.45|4679.45|0
1606983450000|2020-12-03 08:17:30|4680.49|4680.49|4680.49|4680.49|4680.79|4680.79|4680.49|4680.49|0
1606983460000|2020-12-03 08:17:40|4680.98|4680.98|4681.55|4681.55|4681.57|4681.57|4680.98|4680.98|0
1606983470000|2020-12-03 08:17:50|4681.84|4681.84|4681.5|4681.5|4681.84|4681.84|4680.09|4680.09|0
1606983480000|2020-12-03 08:18:00|4683.72|4683.72|4683.2|4683.2|4684.45|4684.45|4683.13|4683.13|0
1606983490000|2020-12-03 08:18:10|4682.48|4682.48|4683.06|4683.06|4683.06|4683.06|4682.48|4682.48|0
1606983510000|2020-12-03 08:18:30|4683.77|4683.77|4680.75|4680.75|4683.77|4683.77|4679|4679|0
1606983520000|2020-12-03 08:18:40|4682.77|4682.77|4683.67|4683.67|4683.96|4683.96|4682.29|4682.29|0
1606983530000|2020-12-03 08:18:50|4683.96|4683.96|4685.88|4685.88|4685.88|4685.88|4683.96|4683.96|0
1606983540000|2020-12-03 08:19:00|4685.64|4685.64|4684.57|4684.57|4685.93|4685.93|4684.57|4684.57|0
1606983550000|2020-12-03 08:19:10|4684.28|4684.28|4683.74|4683.74|4684.28|4684.28|4683.74|4683.74|0
1606983560000|2020-12-03 08:19:20|4683.7|4683.7|4683.33|4683.33|4683.82|4683.82|4682.12|4682.12|0
1606983570000|2020-12-03 08:19:30|4682.75|4682.75|4682.38|4682.38|4683.04|4683.04|4682.38|4682.38|0
1606983580000|2020-12-03 08:19:40|4682.37|4682.37|4684.87|4684.87|4684.87|4684.87|4682.37|4682.37|0
1606983590000|2020-12-03 08:19:50|4685.12|4685.12|4685.66|4685.66|4686.14|4686.14|4685.12|4685.12|0
1606983600000|2020-12-03 08:20:00|4685.95|4685.95|4686.6|4686.6|4686.6|4686.6|4685.66|4685.66|0
1606983610000|2020-12-03 08:20:10|4685.87|4685.87|4685.14|4685.14|4685.87|4685.87|4685.14|4685.14|0
1606983620000|2020-12-03 08:20:20|4684.85|4684.85|4683.83|4683.83|4684.85|4684.85|4683.83|4683.83|0
1606983630000|2020-12-03 08:20:30|4682.22|4682.22|4675.12|4675.12|4682.22|4682.22|4675.12|4675.12|0
1606983640000|2020-12-03 08:20:40|4674.86|4674.86|4674.86|4674.86|4675.34|4675.34|4674.86|4674.86|0
1606983650000|2020-12-03 08:20:50|4673.98|4673.98|4673.59|4673.59|4675.22|4675.22|4673.59|4673.59|0
1606983660000|2020-12-03 08:21:00|4673|4673|4674.15|4674.15|4674.15|4674.15|4673|4673|0
1606983670000|2020-12-03 08:21:10|4674.39|4674.39|4676.21|4676.21|4676.51|4676.51|4674.39|4674.39|0
1606983680000|2020-12-03 08:21:20|4675.63|4675.63|4675.92|4675.92|4675.92|4675.92|4675.63|4675.63|0
1606983690000|2020-12-03 08:21:30|4676.21|4676.21|4676.7|4676.7|4676.7|4676.7|4675.97|4675.97|0
1606983700000|2020-12-03 08:21:40|4677.29|4677.29|4678.53|4678.53|4678.53|4678.53|4677.29|4677.29|0
1606983710000|2020-12-03 08:21:50|4676.87|4676.87|4676.85|4676.85|4677.09|4677.09|4676.85|4676.85|0
1606983720000|2020-12-03 08:22:00|4676.37|4676.37|4676.61|4676.61|4676.61|4676.61|4676.37|4676.37|0
1606983730000|2020-12-03 08:22:10|4676.9|4676.9|4676.9|4676.9|4676.9|4676.9|4676.9|4676.9|0
1606983750000|2020-12-03 08:22:30|4677.92|4677.92|4677.68|4677.68|4677.92|4677.92|4677.68|4677.68|0
1606983760000|2020-12-03 08:22:40|4678.21|4678.21|4680.43|4680.43|4680.43|4680.43|4678.21|4678.21|0
1606983770000|2020-12-03 08:22:50|4680.19|4680.19|4680.14|4680.14|4680.4|4680.4|4679.6|4679.6|0
1606983780000|2020-12-03 08:23:00|4679.9|4679.9|4680.38|4680.38|4680.38|4680.38|4679.9|4679.9|0
1606983790000|2020-12-03 08:23:10|4679.02|4679.02|4679.06|4679.06|4679.06|4679.06|4679.02|4679.02|0
1606983800000|2020-12-03 08:23:20|4678.53|4678.53|4678.53|4678.53|4678.53|4678.53|4678.53|4678.53|0
1606983810000|2020-12-03 08:23:30|4679.21|4679.21|4679.79|4679.79|4679.79|4679.79|4679.21|4679.21|0
1606983820000|2020-12-03 08:23:40|4680.38|4680.38|4680.86|4680.86|4680.86|4680.86|4680.08|4680.08|0
1606983830000|2020-12-03 08:23:50|4680.62|4680.62|4680.08|4680.08|4680.62|4680.62|4680.08|4680.08|0
1606983840000|2020-12-03 08:24:00|4680.33|4680.33|4679.79|4679.79|4680.33|4680.33|4679.26|4679.26|0
1606983850000|2020-12-03 08:24:10|4680.03|4680.03|4680.03|4680.03|4680.03|4680.03|4680.03|4680.03|0
1606983860000|2020-12-03 08:24:20|4679.79|4679.79|4679.21|4679.21|4679.79|4679.79|4679.21|4679.21|0
1606983870000|2020-12-03 08:24:30|4678.96|4678.96|4678.96|4678.96|4678.96|4678.96|4678.96|4678.96|0
1606983880000|2020-12-03 08:24:40|4679.45|4679.45|4680.03|4680.03|4680.03|4680.03|4679.45|4679.45|0
1606983890000|2020-12-03 08:24:50|4680.33|4680.33|4681.27|4681.27|4681.27|4681.27|4679.89|4679.89|0
1606983900000|2020-12-03 08:25:00|4681.03|4681.03|4679.53|4679.53|4681.03|4681.03|4679.53|4679.53|0
1606983910000|2020-12-03 08:25:10|4679.77|4679.77|4679.53|4679.53|4679.77|4679.77|4679.53|4679.53|0
1606983920000|2020-12-03 08:25:20|4677.99|4677.99|4676.92|4676.92|4677.99|4677.99|4676.44|4676.44|0
1606983930000|2020-12-03 08:25:30|4676.48|4676.48|4676.94|4676.94|4676.94|4676.94|4676.48|4676.48|0
1606983940000|2020-12-03 08:25:40|4677.24|4677.24|4676.51|4676.51|4677.24|4677.24|4675.92|4675.92|0
1606983950000|2020-12-03 08:25:50|4675.92|4675.92|4675.02|4675.02|4675.92|4675.92|4674.59|4674.59|0
1606983960000|2020-12-03 08:26:00|4675.32|4675.32|4675.27|4675.27|4676.24|4676.24|4675.27|4675.27|0
1606983970000|2020-12-03 08:26:10|4675.49|4675.49|4675.71|4675.71|4675.73|4675.73|4675.44|4675.44|0
1606983980000|2020-12-03 08:26:20|4675.23|4675.23|4676.35|4676.35|4676.35|4676.35|4675.23|4675.23|0
1606983990000|2020-12-03 08:26:30|4676.64|4676.64|4677.22|4677.22|4677.22|4677.22|4676.64|4676.64|0
1606984000000|2020-12-03 08:26:40|4677.95|4677.95|4678.24|4678.24|4678.24|4678.24|4677.95|4677.95|0
1606984010000|2020-12-03 08:26:50|4678|4678|4678|4678|4678|4678|4678|4678|0
1606984020000|2020-12-03 08:27:00|4676.68|4676.68|4676.9|4676.9|4676.9|4676.9|4676.68|4676.68|0
1606984030000|2020-12-03 08:27:10|4676.66|4676.66|4676.13|4676.13|4676.66|4676.66|4676.13|4676.13|0
1606984040000|2020-12-03 08:27:20|4675.47|4675.47|4677.03|4677.03|4677.27|4677.27|4675.47|4675.47|0
1606984050000|2020-12-03 08:27:30|4677.27|4677.27|4678.17|4678.17|4678.17|4678.17|4677.27|4677.27|0
1606984060000|2020-12-03 08:27:40|4678.39|4678.39|4679.39|4679.39|4679.39|4679.39|4678.39|4678.39|0
1606984070000|2020-12-03 08:27:50|4679.68|4679.68|4678.05|4678.05|4679.95|4679.95|4678.05|4678.05|0
1606984080000|2020-12-03 08:28:00|4677.81|4677.81|4677.08|4677.08|4677.88|4677.88|4677.08|4677.08|0
1606984090000|2020-12-03 08:28:10|4676.84|4676.84|4678.54|4678.54|4678.54|4678.54|4676.84|4676.84|0
1606984100000|2020-12-03 08:28:20|4679.12|4679.12|4683.38|4683.38|4683.38|4683.38|4679.12|4679.12|0
1606984110000|2020-12-03 08:28:30|4683.14|4683.14|4683.43|4683.43|4683.43|4683.43|4683.14|4683.14|0
1606984120000|2020-12-03 08:28:40|4683.67|4683.67|4684.33|4684.33|4684.33|4684.33|4683.67|4683.67|0
1606984130000|2020-12-03 08:28:50|4684.92|4684.92|4686.82|4686.82|4686.82|4686.82|4684.92|4684.92|0
1606984140000|2020-12-03 08:29:00|4687.06|4687.06|4686.52|4686.52|4687.06|4687.06|4686.52|4686.52|0
1606984160000|2020-12-03 08:29:20|4687.06|4687.06|4687.35|4687.35|4687.35|4687.35|4687.06|4687.06|0
1606984170000|2020-12-03 08:29:30|4687.59|4687.59|4689.46|4689.46|4689.47|4689.47|4687.35|4687.35|0
1606984180000|2020-12-03 08:29:40|4688.76|4688.76|4689.44|4689.44|4689.47|4689.47|4688.76|4688.76|0
1606984190000|2020-12-03 08:29:50|4689.45|4689.45|4691|4691|4691.3|4691.3|4689.15|4689.15|0
1606984210000|2020-12-03 08:30:10|4691.66|4691.66|4689.98|4689.98|4691.66|4691.66|4689.98|4689.98|0
1606984220000|2020-12-03 08:30:20|4690.22|4690.22|4691.76|4691.76|4691.76|4691.76|4690.13|4690.13|0
1606984230000|2020-12-03 08:30:30|4693.37|4693.37|4693.61|4693.61|4693.61|4693.61|4693.37|4693.37|0
1606984240000|2020-12-03 08:30:40|4694.2|4694.2|4693.95|4693.95|4694.2|4694.2|4693.9|4693.9|0
1606984250000|2020-12-03 08:30:50|4693.23|4693.23|4692.34|4692.34|4693.23|4693.23|4692.04|4692.04|0
1606984260000|2020-12-03 08:31:00|4692.63|4692.63|4693.56|4693.56|4695.11|4695.11|4692.39|4692.39|0
1606984270000|2020-12-03 08:31:10|4692.73|4692.73|4692.24|4692.24|4692.73|4692.73|4692|4692|0
1606984280000|2020-12-03 08:31:20|4691.41|4691.41|4690.34|4690.34|4691.41|4691.41|4690.34|4690.34|0
1606984290000|2020-12-03 08:31:30|4688.15|4688.15|4688.39|4688.39|4688.39|4688.39|4688.15|4688.15|0
1606984300000|2020-12-03 08:31:40|4688.15|4688.15|4688.63|4688.63|4688.63|4688.63|4688.15|4688.15|0
1606984310000|2020-12-03 08:31:50|4688.87|4688.87|4690.07|4690.07|4690.07|4690.07|4688.87|4688.87|0
1606984320000|2020-12-03 08:32:00|4689.82|4689.82|4689.82|4689.82|4689.82|4689.82|4689.82|4689.82|0
1606984330000|2020-12-03 08:32:10|4689.53|4689.53|4688.92|4688.92|4689.53|4689.53|4688.39|4688.39|0
1606984340000|2020-12-03 08:32:20|4689.14|4689.14|4688.66|4688.66|4689.14|4689.14|4688.66|4688.66|0
1606984350000|2020-12-03 08:32:30|4688.42|4688.42|4687.83|4687.83|4688.42|4688.42|4687.35|4687.35|0
1606984360000|2020-12-03 08:32:40|4688.95|4688.95|4689.61|4689.61|4689.61|4689.61|4688.95|4688.95|0
1606984370000|2020-12-03 08:32:50|4690.09|4690.09|4690.87|4690.87|4690.87|4690.87|4689.85|4689.85|0
1606984380000|2020-12-03 08:33:00|4690.39|4690.39|4689.24|4689.24|4690.39|4690.39|4689|4689|0
1606984390000|2020-12-03 08:33:10|4688.07|4688.07|4687.83|4687.83|4688.07|4688.07|4687.29|4687.29|0
1606984400000|2020-12-03 08:33:20|4687.1|4687.1|4686.22|4686.22|4687.1|4687.1|4686.22|4686.22|0
1606984410000|2020-12-03 08:33:30|4685.93|4685.93|4684.13|4684.13|4685.93|4685.93|4684.13|4684.13|0
1606984420000|2020-12-03 08:33:40|4683.89|4683.89|4683.3|4683.3|4683.89|4683.89|4683.3|4683.3|0
1606984430000|2020-12-03 08:33:50|4683.01|4683.01|4679.66|4679.66|4683.01|4683.01|4679.66|4679.66|0
1606984440000|2020-12-03 08:34:00|4679.95|4679.95|4680.24|4680.24|4680.53|4680.53|4679.95|4679.95|0
1606984450000|2020-12-03 08:34:10|4680.48|4680.48|4682.07|4682.07|4682.07|4682.07|4680.48|4680.48|0
1606984460000|2020-12-03 08:34:20|4681.58|4681.58|4681.82|4681.82|4681.82|4681.82|4681.58|4681.58|0
1606984470000|2020-12-03 08:34:30|4683.6|4683.6|4683.6|4683.6|4683.6|4683.6|4683.6|4683.6|0
1606984480000|2020-12-03 08:34:40|4683.84|4683.84|4684.5|4684.5|4684.5|4684.5|4683.84|4683.84|0
1606984490000|2020-12-03 08:34:50|4684.01|4684.01|4681.95|4681.95|4684.01|4684.01|4681.7|4681.7|0
1606984500000|2020-12-03 08:35:00|4681.07|4681.07|4682.26|4682.26|4682.5|4682.5|4680.83|4680.83|0
1606984510000|2020-12-03 08:35:10|4682.56|4682.56|4686.66|4686.66|4686.66|4686.66|4682.56|4682.56|0
1606984520000|2020-12-03 08:35:20|4686.91|4686.91|4687.49|4687.49|4687.49|4687.49|4686.91|4686.91|0
1606984530000|2020-12-03 08:35:30|4688.42|4688.42|4686.7|4686.7|4688.42|4688.42|4686.7|4686.7|0
1606984540000|2020-12-03 08:35:40|4685.48|4685.48|4686.75|4686.75|4686.75|4686.75|4685.19|4685.19|0
1606984550000|2020-12-03 08:35:50|4687.82|4687.82|4686.75|4686.75|4687.82|4687.82|4686.51|4686.51|0
1606984560000|2020-12-03 08:36:00|4686.76|4686.76|4686.56|4686.56|4687.05|4687.05|4686.27|4686.27|0
1606984570000|2020-12-03 08:36:10|4686.81|4686.81|4687.05|4687.05|4687.05|4687.05|4686.81|4686.81|0
1606984580000|2020-12-03 08:36:20|4685.54|4685.54|4684.81|4684.81|4685.54|4685.54|4684.81|4684.81|0
1606984590000|2020-12-03 08:36:30|4683.64|4683.64|4684.88|4684.88|4684.88|4684.88|4683.64|4683.64|0
1606984600000|2020-12-03 08:36:40|4685.76|4685.76|4685.76|4685.76|4685.76|4685.76|4685.76|4685.76|0
1606984620000|2020-12-03 08:37:00|4685.27|4685.27|4683.5|4683.5|4685.27|4685.27|4683.5|4683.5|0
1606984630000|2020-12-03 08:37:10|4683.93|4683.93|4684.83|4684.83|4684.83|4684.83|4683.93|4683.93|0
1606984640000|2020-12-03 08:37:20|4685.08|4685.08|4688.19|4688.19|4688.19|4688.19|4685.08|4685.08|0
1606984650000|2020-12-03 08:37:30|4688.21|4688.21|4689.65|4689.65|4689.72|4689.72|4688.21|4688.21|0
1606984660000|2020-12-03 08:37:40|4689.4|4689.4|4689.4|4689.4|4689.4|4689.4|4689.4|4689.4|0
1606984670000|2020-12-03 08:37:50|4689.18|4689.18|4691.35|4691.35|4691.35|4691.35|4689.18|4689.18|0
1606984680000|2020-12-03 08:38:00|4692.08|4692.08|4691.55|4691.55|4692.08|4692.08|4691.55|4691.55|0
1606984690000|2020-12-03 08:38:10|4690.6|4690.6|4690.31|4690.31|4690.6|4690.6|4690.31|4690.31|0
1606984700000|2020-12-03 08:38:20|4690.6|4690.6|4691.23|4691.23|4691.52|4691.52|4690.6|4690.6|0
1606984710000|2020-12-03 08:38:30|4691.01|4691.01|4690.62|4690.62|4691.01|4691.01|4690.57|4690.57|0
1606984720000|2020-12-03 08:38:40|4690.33|4690.33|4690.33|4690.33|4690.33|4690.33|4690.33|4690.33|0
1606984730000|2020-12-03 08:38:50|4690.09|4690.09|4688.94|4688.94|4690.09|4690.09|4688.94|4688.94|0
1606984740000|2020-12-03 08:39:00|4688.7|4688.7|4687.78|4687.78|4688.85|4688.85|4687.78|4687.78|0
1606984750000|2020-12-03 08:39:10|4688.5|4688.5|4688.26|4688.26|4688.5|4688.5|4688.26|4688.26|0
1606984760000|2020-12-03 08:39:20|4688.55|4688.55|4690.57|4690.57|4690.59|4690.59|4688.55|4688.55|0
1606984770000|2020-12-03 08:39:30|4690.13|4690.13|4691.38|4691.38|4691.38|4691.38|4690.13|4690.13|0
1606984780000|2020-12-03 08:39:40|4690.72|4690.72|4689.63|4689.63|4690.72|4690.72|4689.63|4689.63|0
1606984790000|2020-12-03 08:39:50|4688.68|4688.68|4687.86|4687.86|4688.68|4688.68|4687.86|4687.86|0
1606984810000|2020-12-03 08:40:10|4688.1|4688.1|4688.7|4688.7|4688.7|4688.7|4687.29|4687.29|0
1606984820000|2020-12-03 08:40:20|4689.29|4689.29|4689.82|4689.82|4689.82|4689.82|4689.29|4689.29|0
1606984830000|2020-12-03 08:40:30|4688.56|4688.56|4688.56|4688.56|4688.56|4688.56|4688.56|4688.56|0
1606984840000|2020-12-03 08:40:40|4688.12|4688.12|4688.8|4688.8|4688.8|4688.8|4688.12|4688.12|0
1606984860000|2020-12-03 08:41:00|4688.22|4688.22|4688.49|4688.49|4688.51|4688.51|4688.22|4688.22|0
1606984870000|2020-12-03 08:41:10|4688.7|4688.7|4691.67|4691.67|4691.67|4691.67|4688.7|4688.7|0
1606984880000|2020-12-03 08:41:20|4691.97|4691.97|4693.2|4693.2|4693.2|4693.2|4691.97|4691.97|0
1606984890000|2020-12-03 08:41:30|4693.5|4693.5|4694.3|4694.3|4694.3|4694.3|4693.01|4693.01|0
1606984900000|2020-12-03 08:41:40|4694.74|4694.74|4695.81|4695.81|4695.81|4695.81|4694.74|4694.74|0
1606984910000|2020-12-03 08:41:50|4696.1|4696.1|4696.59|4696.59|4696.88|4696.88|4696.1|4696.1|0
1606984920000|2020-12-03 08:42:00|4696.35|4696.35|4695.76|4695.76|4696.35|4696.35|4695.76|4695.76|0
1606984930000|2020-12-03 08:42:10|4694.84|4694.84|4695.42|4695.42|4695.42|4695.42|4694.3|4694.3|0
1606984940000|2020-12-03 08:42:20|4696.81|4696.81|4696.05|4696.05|4696.81|4696.81|4696.05|4696.05|0
1606984950000|2020-12-03 08:42:30|4695.57|4695.57|4695.81|4695.81|4695.81|4695.81|4695.57|4695.57|0
1606984960000|2020-12-03 08:42:40|4696.1|4696.1|4695.86|4695.86|4696.1|4696.1|4695.86|4695.86|0
1606984970000|2020-12-03 08:42:50|4696.83|4696.83|4696.59|4696.59|4696.83|4696.83|4696.59|4696.59|0
1606984980000|2020-12-03 08:43:00|4696.37|4696.37|4694.47|4694.47|4696.88|4696.88|4694.47|4694.47|0
1606984990000|2020-12-03 08:43:10|4694.77|4694.77|4696.21|4696.21|4696.21|4696.21|4694.77|4694.77|0
1606985000000|2020-12-03 08:43:20|4696.5|4696.5|4696.5|4696.5|4696.5|4696.5|4696.5|4696.5|0
1606985010000|2020-12-03 08:43:30|4696.98|4696.98|4698.47|4698.47|4698.47|4698.47|4696.98|4696.98|0
1606985020000|2020-12-03 08:43:40|4698.76|4698.76|4698.76|4698.76|4698.76|4698.76|4698.76|4698.76|0
1606985030000|2020-12-03 08:43:50|4697.88|4697.88|4696.52|4696.52|4697.88|4697.88|4696.52|4696.52|0
1606985040000|2020-12-03 08:44:00|4696.47|4696.47|4696.45|4696.45|4696.47|4696.47|4696.45|4696.45|0
1606985050000|2020-12-03 08:44:10|4697.04|4697.04|4697.26|4697.26|4697.26|4697.26|4696.67|4696.67|0
1606985060000|2020-12-03 08:44:20|4697.02|4697.02|4694.48|4694.48|4697.02|4697.02|4694.48|4694.48|0
1606985070000|2020-12-03 08:44:30|4694.42|4694.42|4691.35|4691.35|4694.42|4694.42|4691.35|4691.35|0
1606985080000|2020-12-03 08:44:40|4691.86|4691.86|4692.16|4692.16|4692.16|4692.16|4691.86|4691.86|0
1606985090000|2020-12-03 08:44:50|4692.17|4692.17|4691.74|4691.74|4692.39|4692.39|4691.74|4691.74|0
1606985100000|2020-12-03 08:45:00|4692.95|4692.95|4690.76|4690.76|4692.95|4692.95|4690.76|4690.76|0
1606985120000|2020-12-03 08:45:20|4691.46|4691.46|4691.22|4691.22|4691.46|4691.46|4691.22|4691.22|0
1606985130000|2020-12-03 08:45:30|4690.63|4690.63|4690.63|4690.63|4690.63|4690.63|4690.63|4690.63|0
1606985140000|2020-12-03 08:45:40|4689.66|4689.66|4689.08|4689.08|4689.66|4689.66|4689.08|4689.08|0
1606985150000|2020-12-03 08:45:50|4689.13|4689.13|4689.13|4689.13|4689.13|4689.13|4689.13|4689.13|0
1606985160000|2020-12-03 08:46:00|4688.89|4688.89|4688.35|4688.35|4688.89|4688.89|4688.35|4688.35|0
1606985180000|2020-12-03 08:46:20|4686.26|4686.26|4686.43|4686.43|4686.43|4686.43|4685.97|4685.97|0
1606985190000|2020-12-03 08:46:30|4686.67|4686.67|4687.21|4687.21|4687.21|4687.21|4686.67|4686.67|0
1606985200000|2020-12-03 08:46:40|4687.45|4687.45|4688.69|4688.69|4688.69|4688.69|4687.45|4687.45|0
1606985220000|2020-12-03 08:47:00|4689.13|4689.13|4688.84|4688.84|4689.42|4689.42|4688.84|4688.84|0
1606985230000|2020-12-03 08:47:10|4689.42|4689.42|4688.69|4688.69|4689.42|4689.42|4688.69|4688.69|0
1606985240000|2020-12-03 08:47:20|4688.4|4688.4|4684.07|4684.07|4688.4|4688.4|4684.07|4684.07|0
1606985250000|2020-12-03 08:47:30|4684.36|4684.36|4682.13|4682.13|4684.8|4684.8|4682.13|4682.13|0
1606985260000|2020-12-03 08:47:40|4681.83|4681.83|4680.76|4680.76|4681.83|4681.83|4680.76|4680.76|0
1606985270000|2020-12-03 08:47:50|4681.05|4681.05|4680.81|4680.81|4681.3|4681.3|4680.57|4680.57|0
1606985280000|2020-12-03 08:48:00|4681.47|4681.47|4681.95|4681.95|4681.95|4681.95|4681.47|4681.47|0
1606985290000|2020-12-03 08:48:10|4681.07|4681.07|4679.52|4679.52|4681.07|4681.07|4679.52|4679.52|0
1606985300000|2020-12-03 08:48:20|4679.28|4679.28|4679.62|4679.62|4680.45|4680.45|4678.5|4678.5|0
1606985310000|2020-12-03 08:48:30|4678.74|4678.74|4678.74|4678.74|4678.74|4678.74|4678.74|4678.74|0
1606985320000|2020-12-03 08:48:40|4678.02|4678.02|4679.01|4679.01|4679.06|4679.06|4678.02|4678.02|0
1606985330000|2020-12-03 08:48:50|4679.03|4679.03|4679.03|4679.03|4679.33|4679.33|4679.03|4679.03|0
1606985340000|2020-12-03 08:49:00|4678.79|4678.79|4680.37|4680.37|4680.37|4680.37|4678.55|4678.55|0
1606985350000|2020-12-03 08:49:10|4680.08|4680.08|4679.42|4679.42|4680.08|4680.08|4679.42|4679.42|0
1606985360000|2020-12-03 08:49:20|4679.13|4679.13|4679.13|4679.13|4679.13|4679.13|4679.13|4679.13|0
1606985370000|2020-12-03 08:49:30|4679.35|4679.35|4679.05|4679.05|4679.35|4679.35|4679.05|4679.05|0
1606985380000|2020-12-03 08:49:40|4678.33|4678.33|4676.88|4676.88|4678.33|4678.33|4676.88|4676.88|0
1606985410000|2020-12-03 08:50:10|4677.46|4677.46|4676.39|4676.39|4677.46|4677.46|4676.39|4676.39|0
1606985430000|2020-12-03 08:50:30|4675.23|4675.23|4675.23|4675.23|4675.52|4675.52|4675.23|4675.23|0
1606985440000|2020-12-03 08:50:40|4675.47|4675.47|4675.47|4675.47|4675.47|4675.47|4675.47|4675.47|0
1606985450000|2020-12-03 08:50:50|4674.33|4674.33|4675.4|4675.4|4675.4|4675.4|4673.6|4673.6|0
1606985470000|2020-12-03 08:51:10|4675.15|4675.15|4676.25|4676.25|4676.25|4676.25|4675.15|4675.15|0
1606985480000|2020-12-03 08:51:20|4674.88|4674.88|4674.23|4674.23|4674.88|4674.88|4673.64|4673.64|0
1606985490000|2020-12-03 08:51:30|4674.47|4674.47|4675.06|4675.06|4675.06|4675.06|4674.47|4674.47|0
1606985500000|2020-12-03 08:51:40|4675.98|4675.98|4675.98|4675.98|4675.98|4675.98|4675.98|4675.98|0
1606985510000|2020-12-03 08:51:50|4676.27|4676.27|4676.27|4676.27|4676.27|4676.27|4676.27|4676.27|0
1606985520000|2020-12-03 08:52:00|4675.98|4675.98|4674.18|4674.18|4675.98|4675.98|4674.18|4674.18|0
1606985530000|2020-12-03 08:52:10|4673.94|4673.94|4669.97|4669.97|4673.94|4673.94|4669.73|4669.73|0
1606985540000|2020-12-03 08:52:20|4669.73|4669.73|4669.38|4669.38|4669.97|4669.97|4669.38|4669.38|0
1606985550000|2020-12-03 08:52:30|4668.31|4668.31|4668.36|4668.36|4668.36|4668.36|4668.31|4668.31|0
1606985560000|2020-12-03 08:52:40|4667.26|4667.26|4668.85|4668.85|4668.85|4668.85|4667.26|4667.26|0
1606985570000|2020-12-03 08:52:50|4669.14|4669.14|4669.14|4669.14|4669.14|4669.14|4669.14|4669.14|0
1606985580000|2020-12-03 08:53:00|4668.19|4668.19|4667.22|4667.22|4668.19|4668.19|4667.22|4667.22|0
1606985590000|2020-12-03 08:53:10|4667.21|4667.21|4668.23|4668.23|4668.23|4668.23|4667.21|4667.21|0
1606985600000|2020-12-03 08:53:20|4668.52|4668.52|4668.52|4668.52|4668.52|4668.52|4668.52|4668.52|0
1606985610000|2020-12-03 08:53:30|4668.28|4668.28|4667.99|4667.99|4668.28|4668.28|4667.99|4667.99|0
1606985620000|2020-12-03 08:53:40|4667.4|4667.4|4666.62|4666.62|4667.4|4667.4|4666.33|4666.33|0
1606985630000|2020-12-03 08:53:50|4666.33|4666.33|4666.33|4666.33|4666.33|4666.33|4666.33|4666.33|0
1606985640000|2020-12-03 08:54:00|4666.09|4666.09|4665.8|4665.8|4666.09|4666.09|4665.8|4665.8|0
1606985650000|2020-12-03 08:54:10|4665.5|4665.5|4664.92|4664.92|4665.5|4665.5|4664.62|4664.62|0
1606985660000|2020-12-03 08:54:20|4663.77|4663.77|4662.7|4662.7|4663.77|4663.77|4662.7|4662.7|0
1606985670000|2020-12-03 08:54:30|4661.56|4661.56|4660.03|4660.03|4662.34|4662.34|4660.03|4660.03|0
1606985680000|2020-12-03 08:54:40|4659.74|4659.74|4661.19|4661.19|4661.19|4661.19|4659.74|4659.74|0
1606985700000|2020-12-03 08:55:00|4661.78|4661.78|4666.96|4666.96|4666.96|4666.96|4661.78|4661.78|0
1606985710000|2020-12-03 08:55:10|4667.4|4667.4|4668.42|4668.42|4668.42|4668.42|4667.4|4667.4|0
1606985720000|2020-12-03 08:55:20|4668.64|4668.64|4668.64|4668.64|4668.64|4668.64|4668.64|4668.64|0
1606985730000|2020-12-03 08:55:30|4667.98|4667.98|4668.27|4668.27|4668.27|4668.27|4667.98|4667.98|0
1606985740000|2020-12-03 08:55:40|4667.3|4667.3|4669.47|4669.47|4669.47|4669.47|4666.72|4666.72|0
1606985760000|2020-12-03 08:56:00|4668.74|4668.74|4668.74|4668.74|4668.74|4668.74|4668.74|4668.74|0
1606985770000|2020-12-03 08:56:10|4667.67|4667.67|4663.48|4663.48|4667.67|4667.67|4663.48|4663.48|0
1606985790000|2020-12-03 08:56:30|4662.07|4662.07|4662.99|4662.99|4662.99|4662.99|4661|4661|0
1606985800000|2020-12-03 08:56:40|4662.51|4662.51|4662.27|4662.27|4662.51|4662.51|4662.27|4662.27|0
1606985820000|2020-12-03 08:57:00|4663.73|4663.73|4663.73|4663.73|4663.73|4663.73|4663.73|4663.73|0
1606985830000|2020-12-03 08:57:10|4664.21|4664.21|4665.04|4665.04|4665.04|4665.04|4664.21|4664.21|0
1606985850000|2020-12-03 08:57:30|4666.36|4666.36|4665.65|4665.65|4667.06|4667.06|4665.65|4665.65|0
1606985860000|2020-12-03 08:57:40|4665.16|4665.16|4665.33|4665.33|4665.33|4665.33|4664.21|4664.21|0
1606985870000|2020-12-03 08:57:50|4664.26|4664.26|4664.26|4664.26|4664.26|4664.26|4664.26|4664.26|0
1606985880000|2020-12-03 08:58:00|4664.99|4664.99|4665.82|4665.82|4665.82|4665.82|4664.99|4664.99|0
1606985890000|2020-12-03 08:58:10|4666.48|4666.48|4667.25|4667.25|4667.25|4667.25|4666.48|4666.48|0
1606985900000|2020-12-03 08:58:20|4666.77|4666.77|4665.85|4665.85|4666.77|4666.77|4665.85|4665.85|0
1606985910000|2020-12-03 08:58:30|4665.6|4665.6|4665.6|4665.6|4665.6|4665.6|4665.6|4665.6|0
1606985930000|2020-12-03 08:58:50|4665.31|4665.31|4666.21|4666.21|4666.21|4666.21|4665.31|4665.31|0
1606985940000|2020-12-03 08:59:00|4667.74|4667.74|4668.57|4668.57|4668.57|4668.57|4667.74|4667.74|0
1606985950000|2020-12-03 08:59:10|4668.93|4668.93|4671.9|4671.9|4671.9|4671.9|4668.93|4668.93|0
1606985970000|2020-12-03 08:59:30|4671.68|4671.68|4671.68|4671.68|4671.68|4671.68|4671.68|4671.68|0
1606985980000|2020-12-03 08:59:40|4671.98|4671.98|4671.98|4671.98|4671.98|4671.98|4671.98|4671.98|0
1606985990000|2020-12-03 08:59:50|4670.88|4670.88|4671.12|4671.12|4671.12|4671.12|4670.88|4670.88|0
1606986000000|2020-12-03 09:00:00|4670.88|4670.88|4670.57|4670.57|4670.88|4670.88|4670.57|4670.57|0
1606986010000|2020-12-03 09:00:10|4670.86|4670.86|4671.1|4671.1|4671.1|4671.1|4670.86|4670.86|0
1606986020000|2020-12-03 09:00:20|4671.12|4671.12|4670.68|4670.68|4671.34|4671.34|4670.68|4670.68|0
1606986030000|2020-12-03 09:00:30|4670.93|4670.93|4671.58|4671.58|4671.58|4671.58|4670.93|4670.93|0
1606986040000|2020-12-03 09:00:40|4670.75|4670.75|4670.75|4670.75|4670.75|4670.75|4670.75|4670.75|0
1606986050000|2020-12-03 09:00:50|4670.51|4670.51|4668.98|4668.98|4670.51|4670.51|4668.98|4668.98|0
1606986060000|2020-12-03 09:01:00|4666.64|4666.64|4663.83|4663.83|4666.64|4666.64|4663.83|4663.83|0
1606986070000|2020-12-03 09:01:10|4664.49|4664.49|4664.49|4664.49|4664.49|4664.49|4664.49|4664.49|0
1606986080000|2020-12-03 09:01:20|4664.25|4664.25|4665.07|4665.07|4665.07|4665.07|4664.25|4664.25|0
1606986090000|2020-12-03 09:01:30|4665.56|4665.56|4666|4666|4666|4666|4665.56|4665.56|0
1606986110000|2020-12-03 09:01:50|4665.51|4665.51|4665.27|4665.27|4665.51|4665.51|4665.27|4665.27|0
1606986120000|2020-12-03 09:02:00|4664.78|4664.78|4664.08|4664.08|4664.78|4664.78|4663.78|4663.78|0
1606986130000|2020-12-03 09:02:10|4664.8|4664.8|4664.8|4664.8|4664.8|4664.8|4664.8|4664.8|0
1606986140000|2020-12-03 09:02:20|4664.08|4664.08|4663.49|4663.49|4664.08|4664.08|4663.49|4663.49|0
1606986160000|2020-12-03 09:02:40|4663.73|4663.73|4663.2|4663.2|4663.73|4663.73|4663.2|4663.2|0
1606986180000|2020-12-03 09:03:00|4663.49|4663.49|4664.41|4664.41|4664.41|4664.41|4663.49|4663.49|0
1606986190000|2020-12-03 09:03:10|4664.71|4664.71|4664.71|4664.71|4664.71|4664.71|4664.71|4664.71|0
1606986200000|2020-12-03 09:03:20|4664.49|4664.49|4662.93|4662.93|4664.49|4664.49|4662.93|4662.93|0
1606986210000|2020-12-03 09:03:30|4662.69|4662.69|4662.69|4662.69|4662.69|4662.69|4662.69|4662.69|0
1606986220000|2020-12-03 09:03:40|4662.4|4662.4|4665.24|4665.24|4665.24|4665.24|4662.4|4662.4|0
1606986230000|2020-12-03 09:03:50|4665.49|4665.49|4671.06|4671.06|4671.06|4671.06|4665.49|4665.49|0
1606986240000|2020-12-03 09:04:00|4671.88|4671.88|4670.88|4670.88|4672.21|4672.21|4670.88|4670.88|0
1606986250000|2020-12-03 09:04:10|4671.47|4671.47|4670|4670|4671.47|4671.47|4670|4670|0
1606986260000|2020-12-03 09:04:20|4669.99|4669.99|4669.99|4669.99|4669.99|4669.99|4669.99|4669.99|0
1606986270000|2020-12-03 09:04:30|4670.43|4670.43|4670.43|4670.43|4670.43|4670.43|4670.43|4670.43|0
1606986280000|2020-12-03 09:04:40|4671.01|4671.01|4671.25|4671.25|4671.25|4671.25|4671.01|4671.01|0
1606986300000|2020-12-03 09:05:00|4670.67|4670.67|4670.67|4670.67|4670.67|4670.67|4670.67|4670.67|0
1606986310000|2020-12-03 09:05:10|4672.13|4672.13|4670.77|4670.77|4672.13|4672.13|4670.77|4670.77|0
1606986320000|2020-12-03 09:05:20|4670.28|4670.28|4669.11|4669.11|4670.28|4670.28|4669.11|4669.11|0
1606986330000|2020-12-03 09:05:30|4669.89|4669.89|4669.89|4669.89|4669.89|4669.89|4669.89|4669.89|0
1606986340000|2020-12-03 09:05:40|4669.65|4669.65|4669.65|4669.65|4669.65|4669.65|4669.65|4669.65|0
1606986360000|2020-12-03 09:06:00|4669.85|4669.85|4669.55|4669.55|4669.85|4669.85|4669.26|4669.26|0
1606986370000|2020-12-03 09:06:10|4670.94|4670.94|4669.92|4669.92|4671.23|4671.23|4669.92|4669.92|0
1606986380000|2020-12-03 09:06:20|4670.16|4670.16|4670.16|4670.16|4670.16|4670.16|4670.16|4670.16|0
1606986390000|2020-12-03 09:06:30|4669.87|4669.87|4669.87|4669.87|4669.87|4669.87|4669.87|4669.87|0
1606986400000|2020-12-03 09:06:40|4669.62|4669.62|4669.04|4669.04|4669.62|4669.62|4668.8|4668.8|0
1606986410000|2020-12-03 09:06:50|4668.55|4668.55|4670.84|4670.84|4670.84|4670.84|4668.12|4668.12|0
1606986420000|2020-12-03 09:07:00|4670.6|4670.6|4672.2|4672.2|4672.2|4672.2|4670.6|4670.6|0
1606986430000|2020-12-03 09:07:10|4673.17|4673.17|4672.45|4672.45|4673.17|4673.17|4672.2|4672.2|0
1606986440000|2020-12-03 09:07:20|4671.27|4671.27|4671.86|4671.86|4671.86|4671.86|4671.27|4671.27|0
1606986450000|2020-12-03 09:07:30|4671.84|4671.84|4670.39|4670.39|4671.84|4671.84|4670.1|4670.1|0
1606986460000|2020-12-03 09:07:40|4670.1|4670.1|4668.66|4668.66|4670.1|4670.1|4668.66|4668.66|0
1606986470000|2020-12-03 09:07:50|4669.54|4669.54|4669.54|4669.54|4669.54|4669.54|4669.54|4669.54|0
1606986480000|2020-12-03 09:08:00|4669.78|4669.78|4669.78|4669.78|4669.78|4669.78|4669.78|4669.78|0
1606986490000|2020-12-03 09:08:10|4668.61|4668.61|4668.61|4668.61|4668.61|4668.61|4668.61|4668.61|0
1606986500000|2020-12-03 09:08:20|4668.32|4668.32|4668.83|4668.83|4668.83|4668.83|4668.32|4668.32|0
1606986510000|2020-12-03 09:08:30|4668.39|4668.39|4667.91|4667.91|4668.39|4668.39|4667.42|4667.42|0
1606986520000|2020-12-03 09:08:40|4667.42|4667.42|4668.1|4668.1|4668.1|4668.1|4667.42|4667.42|0
1606986530000|2020-12-03 09:08:50|4667.52|4667.52|4667.52|4667.52|4667.52|4667.52|4667.52|4667.52|0
1606986540000|2020-12-03 09:09:00|4667.08|4667.08|4665.86|4665.86|4667.08|4667.08|4665.86|4665.86|0
1606986550000|2020-12-03 09:09:10|4665.62|4665.62|4661.31|4661.31|4665.62|4665.62|4661.02|4661.02|0
1606986560000|2020-12-03 09:09:20|4661.61|4661.61|4662.19|4662.19|4662.19|4662.19|4661.61|4661.61|0
1606986580000|2020-12-03 09:09:40|4661.9|4661.9|4662.19|4662.19|4662.19|4662.19|4661.9|4661.9|0
1606986590000|2020-12-03 09:09:50|4662.68|4662.68|4663.26|4663.26|4663.26|4663.26|4662.09|4662.09|0
1606986600000|2020-12-03 09:10:00|4663.51|4663.51|4665.77|4665.77|4665.77|4665.77|4663.51|4663.51|0
1606986610000|2020-12-03 09:10:10|4664.94|4664.94|4664.6|4664.6|4664.94|4664.94|4664.11|4664.11|0
1606986620000|2020-12-03 09:10:20|4664.89|4664.89|4664.89|4664.89|4664.89|4664.89|4664.89|4664.89|0
1606986640000|2020-12-03 09:10:40|4664.9|4664.9|4664.9|4664.9|4664.9|4664.9|4664.9|4664.9|0
1606986650000|2020-12-03 09:10:50|4666.02|4666.02|4666.27|4666.27|4666.27|4666.27|4666.02|4666.02|0
1606986660000|2020-12-03 09:11:00|4665.68|4665.68|4667.26|4667.26|4667.5|4667.5|4665.44|4665.44|0
1606986670000|2020-12-03 09:11:10|4667.02|4667.02|4667.02|4667.02|4667.02|4667.02|4667.02|4667.02|0
1606986680000|2020-12-03 09:11:20|4666.78|4666.78|4666.79|4666.79|4666.79|4666.79|4666.78|4666.78|0
1606986700000|2020-12-03 09:11:40|4665.86|4665.86|4664.69|4664.69|4665.86|4665.86|4664.69|4664.69|0
1606986710000|2020-12-03 09:11:50|4665.13|4665.13|4666.69|4666.69|4666.69|4666.69|4665.13|4665.13|0
1606986730000|2020-12-03 09:12:10|4666.39|4666.39|4667.46|4667.46|4667.46|4667.46|4666.15|4666.15|0
1606986750000|2020-12-03 09:12:30|4668.8|4668.8|4669.1|4669.1|4669.1|4669.1|4668.8|4668.8|0
1606986760000|2020-12-03 09:12:40|4668.51|4668.51|4668.51|4668.51|4668.51|4668.51|4668.51|4668.51|0
1606986770000|2020-12-03 09:12:50|4668.9|4668.9|4669.17|4669.17|4669.78|4669.78|4668.9|4668.9|0
1606986780000|2020-12-03 09:13:00|4669.63|4669.63|4668.85|4668.85|4669.63|4669.63|4668.85|4668.85|0
1606986810000|2020-12-03 09:13:30|4667.76|4667.76|4667.76|4667.76|4667.76|4667.76|4667.76|4667.76|0
1606986820000|2020-12-03 09:13:40|4667.54|4667.54|4667.54|4667.54|4667.54|4667.54|4667.54|4667.54|0
1606986830000|2020-12-03 09:13:50|4667.51|4667.51|4667.51|4667.51|4667.51|4667.51|4667.51|4667.51|0
1606986850000|2020-12-03 09:14:10|4666.05|4666.05|4663.23|4663.23|4666.05|4666.05|4663.23|4663.23|0
1606986860000|2020-12-03 09:14:20|4662.98|4662.98|4661.55|4661.55|4662.98|4662.98|4661.55|4661.55|0
1606986870000|2020-12-03 09:14:30|4661.99|4661.99|4661.36|4661.36|4661.99|4661.99|4661.36|4661.36|0
1606986880000|2020-12-03 09:14:40|4661.12|4661.12|4660.66|4660.66|4661.12|4661.12|4660.66|4660.66|0
1606986900000|2020-12-03 09:15:00|4660.41|4660.41|4660.12|4660.12|4660.41|4660.41|4660.12|4660.12|0
1606986910000|2020-12-03 09:15:10|4660.41|4660.41|4659.35|4659.35|4660.71|4660.71|4659.35|4659.35|0
1606986920000|2020-12-03 09:15:20|4658.17|4658.17|4657.22|4657.22|4658.17|4658.17|4655.72|4655.72|0
1606986930000|2020-12-03 09:15:30|4656.79|4656.79|4656.79|4656.79|4656.79|4656.79|4656.79|4656.79|0
1606986940000|2020-12-03 09:15:40|4656.06|4656.06|4656.71|4656.71|4656.95|4656.95|4656.06|4656.06|0
1606986950000|2020-12-03 09:15:50|4657.3|4657.3|4659|4659|4659|4659|4657.3|4657.3|0
1606986960000|2020-12-03 09:16:00|4659.73|4659.73|4660.85|4660.85|4660.85|4660.85|4658.91|4658.91|0
1606986970000|2020-12-03 09:16:10|4660.27|4660.27|4661.15|4661.15|4661.15|4661.15|4660.27|4660.27|0
1606986980000|2020-12-03 09:16:20|4661.39|4661.39|4663.21|4663.21|4663.21|4663.21|4661.39|4661.39|0
1606986990000|2020-12-03 09:16:30|4664.53|4664.53|4663.65|4663.65|4664.53|4664.53|4663.65|4663.65|0
1606987000000|2020-12-03 09:16:40|4663.94|4663.94|4665.79|4665.79|4665.79|4665.79|4663.94|4663.94|0
1606987010000|2020-12-03 09:16:50|4666.67|4666.67|4664.65|4664.65|4666.67|4666.67|4664.65|4664.65|0
1606987020000|2020-12-03 09:17:00|4664.89|4664.89|4664.74|4664.74|4664.89|4664.89|4664.3|4664.3|0
1606987030000|2020-12-03 09:17:10|4666.52|4666.52|4665.84|4665.84|4666.57|4666.57|4665.84|4665.84|0
1606987040000|2020-12-03 09:17:20|4665.55|4665.55|4665.55|4665.55|4666.03|4666.03|4665.55|4665.55|0
1606987050000|2020-12-03 09:17:30|4665.79|4665.79|4666.38|4666.38|4666.38|4666.38|4665.79|4665.79|0
1606987060000|2020-12-03 09:17:40|4667.15|4667.15|4667.93|4667.93|4667.93|4667.93|4667.15|4667.15|0
1606987070000|2020-12-03 09:17:50|4667.45|4667.45|4669.27|4669.27|4669.27|4669.27|4667.45|4667.45|0
1606987080000|2020-12-03 09:18:00|4668.57|4668.57|4668.09|4668.09|4668.57|4668.57|4668.03|4668.03|0
1606987090000|2020-12-03 09:18:10|4668.38|4668.38|4668.38|4668.38|4668.38|4668.38|4668.38|4668.38|0
1606987120000|2020-12-03 09:18:40|4668.63|4668.63|4666.82|4666.82|4668.63|4668.63|4666.82|4666.82|0
1606987130000|2020-12-03 09:18:50|4667.26|4667.26|4668.04|4668.04|4668.04|4668.04|4667.26|4667.26|0
1606987140000|2020-12-03 09:19:00|4668.33|4668.33|4669.11|4669.11|4669.11|4669.11|4668.33|4668.33|0
1606987150000|2020-12-03 09:19:10|4668.63|4668.63|4668.63|4668.63|4668.63|4668.63|4668.63|4668.63|0
1606987160000|2020-12-03 09:19:20|4668.38|4668.38|4668.14|4668.14|4668.38|4668.38|4668.14|4668.14|0
1606987170000|2020-12-03 09:19:30|4667.9|4667.9|4668.14|4668.14|4668.14|4668.14|4667.9|4667.9|0
1606987180000|2020-12-03 09:19:40|4667.85|4667.85|4667.83|4667.83|4667.85|4667.85|4667.83|4667.83|0
1606987190000|2020-12-03 09:19:50|4667.59|4667.59|4667.83|4667.83|4667.83|4667.83|4667.59|4667.59|0
1606987200000|2020-12-03 09:20:00|4667.62|4667.62|4667.67|4667.67|4667.91|4667.91|4667.62|4667.62|0
1606987210000|2020-12-03 09:20:10|4667.69|4667.69|4667.69|4667.69|4667.69|4667.69|4667.69|4667.69|0
1606987220000|2020-12-03 09:20:20|4667.61|4667.61|4667.85|4667.85|4667.85|4667.85|4667.61|4667.61|0
1606987230000|2020-12-03 09:20:30|4668.09|4668.09|4668.09|4668.09|4668.09|4668.09|4668.09|4668.09|0
1606987250000|2020-12-03 09:20:50|4666.71|4666.71|4666.93|4666.93|4666.93|4666.93|4666.71|4666.71|0
1606987280000|2020-12-03 09:21:20|4667.98|4667.98|4667.98|4667.98|4667.98|4667.98|4667.98|4667.98|0
1606987300000|2020-12-03 09:21:40|4667.49|4667.49|4667.49|4667.49|4667.49|4667.49|4667.49|4667.49|0
1606987330000|2020-12-03 09:22:10|4667.25|4667.25|4664.81|4664.81|4667.25|4667.25|4664.81|4664.81|0
1606987340000|2020-12-03 09:22:20|4664.83|4664.83|4663.95|4663.95|4664.83|4664.83|4663.95|4663.95|0
1606987350000|2020-12-03 09:22:30|4663.08|4663.08|4663.08|4663.08|4663.08|4663.08|4663.08|4663.08|0
1606987360000|2020-12-03 09:22:40|4662.78|4662.78|4662.49|4662.49|4662.78|4662.78|4662.49|4662.49|0
1606987380000|2020-12-03 09:23:00|4661.37|4661.37|4660.84|4660.84|4661.37|4661.37|4660.84|4660.84|0
1606987390000|2020-12-03 09:23:10|4661.32|4661.32|4661.37|4661.37|4661.37|4661.37|4661.08|4661.08|0
1606987400000|2020-12-03 09:23:20|4660.89|4660.89|4660.67|4660.67|4661.32|4661.32|4660.67|4660.67|0
1606987410000|2020-12-03 09:23:30|4660.91|4660.91|4661.98|4661.98|4661.98|4661.98|4660.91|4660.91|0
1606987420000|2020-12-03 09:23:40|4662.57|4662.57|4661.98|4661.98|4662.57|4662.57|4661.98|4661.98|0
1606987430000|2020-12-03 09:23:50|4662.22|4662.22|4662.66|4662.66|4662.95|4662.95|4662.22|4662.22|0
1606987440000|2020-12-03 09:24:00|4661.93|4661.93|4660.86|4660.86|4661.93|4661.93|4660.86|4660.86|0
1606987450000|2020-12-03 09:24:10|4660.62|4660.62|4659.53|4659.53|4660.62|4660.62|4659.53|4659.53|0
1606987460000|2020-12-03 09:24:20|4659.96|4659.96|4659.08|4659.08|4659.96|4659.96|4659.08|4659.08|0
1606987470000|2020-12-03 09:24:30|4658.57|4658.57|4657.36|4657.36|4658.57|4658.57|4657.36|4657.36|0
1606987480000|2020-12-03 09:24:40|4658.08|4658.08|4658.77|4658.77|4658.77|4658.77|4658.06|4658.06|0
1606987490000|2020-12-03 09:24:50|4659.36|4659.36|4661.09|4661.09|4661.11|4661.11|4659.36|4659.36|0
1606987500000|2020-12-03 09:25:00|4660.8|4660.8|4660.84|4660.84|4660.84|4660.84|4660.79|4660.79|0
1606987510000|2020-12-03 09:25:10|4660.55|4660.55|4660.06|4660.06|4660.55|4660.55|4660.06|4660.06|0
1606987520000|2020-12-03 09:25:20|4659.58|4659.58|4659.28|4659.28|4659.58|4659.58|4658.99|4658.99|0
1606987530000|2020-12-03 09:25:30|4658.8|4658.8|4658.8|4658.8|4658.8|4658.8|4658.8|4658.8|0
1606987540000|2020-12-03 09:25:40|4658.56|4658.56|4658.07|4658.07|4658.56|4658.56|4657.31|4657.31|0
1606987550000|2020-12-03 09:25:50|4657.85|4657.85|4657.85|4657.85|4657.85|4657.85|4657.85|4657.85|0
1606987560000|2020-12-03 09:26:00|4657.56|4657.56|4657.56|4657.56|4657.56|4657.56|4657.56|4657.56|0
1606987570000|2020-12-03 09:26:10|4657.52|4657.52|4657.57|4657.57|4657.57|4657.57|4657.52|4657.52|0
1606987580000|2020-12-03 09:26:20|4658.05|4658.05|4656.88|4656.88|4658.05|4658.05|4656.88|4656.88|0
1606987590000|2020-12-03 09:26:30|4656.4|4656.4|4656.4|4656.4|4656.4|4656.4|4656.4|4656.4|0
1606987600000|2020-12-03 09:26:40|4655.91|4655.91|4655.62|4655.62|4655.91|4655.91|4655.62|4655.62|0
1606987610000|2020-12-03 09:26:50|4655.59|4655.59|4655.93|4655.93|4655.93|4655.93|4655.59|4655.59|0
1606987620000|2020-12-03 09:27:00|4656.22|4656.22|4658.99|4658.99|4658.99|4658.99|4656.22|4656.22|0
1606987630000|2020-12-03 09:27:10|4658.98|4658.98|4659|4659|4659|4659|4658.97|4658.97|0
1606987640000|2020-12-03 09:27:20|4658.92|4658.92|4658.92|4658.92|4658.92|4658.92|4658.91|4658.91|0
1606987650000|2020-12-03 09:27:30|4658.44|4658.44|4658.44|4658.44|4658.44|4658.44|4658.44|4658.44|0
1606987660000|2020-12-03 09:27:40|4657.3|4657.3|4656.42|4656.42|4657.3|4657.3|4656.42|4656.42|0
1606987680000|2020-12-03 09:28:00|4656.66|4656.66|4656.66|4656.66|4656.66|4656.66|4656.66|4656.66|0
1606987690000|2020-12-03 09:28:10|4656.63|4656.63|4655.86|4655.86|4656.63|4656.63|4655.86|4655.86|0
1606987700000|2020-12-03 09:28:20|4656.1|4656.1|4655.66|4655.66|4656.1|4656.1|4655.66|4655.66|0
1606987710000|2020-12-03 09:28:30|4655.37|4655.37|4657.54|4657.54|4657.54|4657.54|4655.07|4655.07|0
1606987720000|2020-12-03 09:28:40|4657.25|4657.25|4656.62|4656.62|4657.25|4657.25|4656.62|4656.62|0
1606987730000|2020-12-03 09:28:50|4656.33|4656.33|4656.33|4656.33|4656.33|4656.33|4656.33|4656.33|0
1606987740000|2020-12-03 09:29:00|4656.57|4656.57|4657.15|4657.15|4657.15|4657.15|4656.57|4656.57|0
1606987750000|2020-12-03 09:29:10|4656.91|4656.91|4656.62|4656.62|4656.91|4656.91|4656.62|4656.62|0
1606987760000|2020-12-03 09:29:20|4656.38|4656.38|4654.97|4654.97|4656.38|4656.38|4654.72|4654.72|0
1606987770000|2020-12-03 09:29:30|4655.62|4655.62|4658.4|4658.4|4658.4|4658.4|4655.38|4655.38|0
1606987780000|2020-12-03 09:29:40|4659.13|4659.13|4658.54|4658.54|4659.13|4659.13|4658.3|4658.3|0
1606987790000|2020-12-03 09:29:50|4658.83|4658.83|4658.59|4658.59|4658.83|4658.83|4658.59|4658.59|0
1606987800000|2020-12-03 09:30:00|4658.83|4658.83|4658.57|4658.57|4658.83|4658.83|4658.57|4658.57|0
1606987810000|2020-12-03 09:30:10|4657.74|4657.74|4657.74|4657.74|4657.74|4657.74|4657.74|4657.74|0
1606987820000|2020-12-03 09:30:20|4657.5|4657.5|4657.74|4657.74|4657.74|4657.74|4656.72|4656.72|0
1606987830000|2020-12-03 09:30:30|4657.98|4657.98|4655.92|4655.92|4658.86|4658.86|4655.92|4655.92|0
1606987840000|2020-12-03 09:30:40|4655.38|4655.38|4654.65|4654.65|4655.38|4655.38|4654.65|4654.65|0
1606987850000|2020-12-03 09:30:50|4654.17|4654.17|4654.75|4654.75|4654.75|4654.75|4654.17|4654.17|0
1606987860000|2020-12-03 09:31:00|4655.48|4655.48|4652.12|4652.12|4655.48|4655.48|4651.88|4651.88|0
1606987870000|2020-12-03 09:31:10|4651.64|4651.64|4648.52|4648.52|4651.64|4651.64|4647.07|4647.07|0
1606987880000|2020-12-03 09:31:20|4648.23|4648.23|4646.38|4646.38|4648.23|4648.23|4646.38|4646.38|0
1606987890000|2020-12-03 09:31:30|4646.14|4646.14|4645|4645|4646.14|4646.14|4643.93|4643.93|0
1606987900000|2020-12-03 09:31:40|4644.12|4644.12|4643.63|4643.63|4644.12|4644.12|4643.63|4643.63|0
1606987910000|2020-12-03 09:31:50|4644.71|4644.71|4647.26|4647.26|4647.26|4647.26|4644.71|4644.71|0
1606987920000|2020-12-03 09:32:00|4647.85|4647.85|4646.97|4646.97|4647.85|4647.85|4646.97|4646.97|0
1606987930000|2020-12-03 09:32:10|4646.38|4646.38|4646.38|4646.38|4646.38|4646.38|4646.09|4646.09|0
1606987940000|2020-12-03 09:32:20|4646.14|4646.14|4644.37|4644.37|4646.99|4646.99|4644.37|4644.37|0
1606987950000|2020-12-03 09:32:30|4643.27|4643.27|4641.84|4641.84|4643.27|4643.27|4641.08|4641.08|0
1606987960000|2020-12-03 09:32:40|4642.13|4642.13|4639.92|4639.92|4642.13|4642.13|4637.87|4637.87|0
1606987970000|2020-12-03 09:32:50|4640.16|4640.16|4637.94|4637.94|4641.37|4641.37|4637.94|4637.94|0
1606987980000|2020-12-03 09:33:00|4637.65|4637.65|4635.07|4635.07|4637.92|4637.92|4635.07|4635.07|0
1606987990000|2020-12-03 09:33:10|4635.56|4635.56|4635.34|4635.34|4635.56|4635.56|4633.7|4633.7|0
1606988000000|2020-12-03 09:33:20|4636.6|4636.6|4633.75|4633.75|4637.5|4637.5|4631.56|4631.56|0
1606988010000|2020-12-03 09:33:30|4633.26|4633.26|4632.98|4632.98|4633.26|4633.26|4632.97|4632.97|0
1606988020000|2020-12-03 09:33:40|4633|4633|4631.96|4631.96|4633|4633|4631.96|4631.96|0
1606988030000|2020-12-03 09:33:50|4632.2|4632.2|4632.49|4632.49|4632.49|4632.49|4632.2|4632.2|0
1606988040000|2020-12-03 09:34:00|4631.62|4631.62|4630.01|4630.01|4631.62|4631.62|4630.01|4630.01|0
1606988050000|2020-12-03 09:34:10|4628.3|4628.3|4622.93|4622.93|4629.18|4629.18|4622.93|4622.93|0
1606988060000|2020-12-03 09:34:20|4621.96|4621.96|4623.73|4623.73|4623.73|4623.73|4621.74|4621.74|0
1606988070000|2020-12-03 09:34:30|4623.78|4623.78|4625.19|4625.19|4625.68|4625.68|4622.95|4622.95|0
1606988080000|2020-12-03 09:34:40|4625.44|4625.44|4625.44|4625.44|4625.44|4625.44|4625.44|4625.44|0
1606988090000|2020-12-03 09:34:50|4625.39|4625.39|4625.39|4625.39|4625.39|4625.39|4625.39|4625.39|0
1606988100000|2020-12-03 09:35:00|4625.63|4625.63|4630.67|4630.67|4630.67|4630.67|4625.63|4625.63|0
1606988110000|2020-12-03 09:35:10|4631.11|4631.11|4629.91|4629.91|4631.11|4631.11|4629.91|4629.91|0
1606988120000|2020-12-03 09:35:20|4630.4|4630.4|4632.68|4632.68|4633.34|4633.34|4630.11|4630.11|0
1606988140000|2020-12-03 09:35:40|4632.44|4632.44|4629.64|4629.64|4632.44|4632.44|4628.33|4628.33|0
1606988150000|2020-12-03 09:35:50|4628.98|4628.98|4629.77|4629.77|4631.6|4631.6|4628.98|4628.98|0
1606988160000|2020-12-03 09:36:00|4630.35|4630.35|4630.29|4630.29|4630.35|4630.35|4630.29|4630.29|0
1606988170000|2020-12-03 09:36:10|4630.97|4630.97|4630.97|4630.97|4630.97|4630.97|4630.97|4630.97|0
1606988180000|2020-12-03 09:36:20|4630.68|4630.68|4628.62|4628.62|4630.68|4630.68|4628.62|4628.62|0
1606988190000|2020-12-03 09:36:30|4627.74|4627.74|4626.65|4626.65|4627.74|4627.74|4626.36|4626.36|0
1606988200000|2020-12-03 09:36:40|4626.41|4626.41|4624.55|4624.55|4626.41|4626.41|4624.55|4624.55|0
1606988210000|2020-12-03 09:36:50|4624.85|4624.85|4623.89|4623.89|4624.85|4624.85|4623.34|4623.34|0
1606988220000|2020-12-03 09:37:00|4624.13|4624.13|4625.01|4625.01|4625.01|4625.01|4624.13|4624.13|0
1606988230000|2020-12-03 09:37:10|4625.81|4625.81|4625.22|4625.22|4626.59|4626.59|4624.98|4624.98|0
1606988240000|2020-12-03 09:37:20|4624.74|4624.74|4622.09|4622.09|4624.74|4624.74|4622.09|4622.09|0
1606988250000|2020-12-03 09:37:30|4621.8|4621.8|4620.56|4620.56|4621.8|4621.8|4619.68|4619.68|0
1606988260000|2020-12-03 09:37:40|4620.85|4620.85|4624.26|4624.26|4624.26|4624.26|4620.85|4620.85|0
1606988270000|2020-12-03 09:37:50|4624.55|4624.55|4624.01|4624.01|4624.55|4624.55|4624.01|4624.01|0
1606988280000|2020-12-03 09:38:00|4623.72|4623.72|4623.14|4623.14|4623.72|4623.72|4623.14|4623.14|0
1606988290000|2020-12-03 09:38:10|4622.92|4622.92|4625.04|4625.04|4625.04|4625.04|4622.92|4622.92|0
1606988300000|2020-12-03 09:38:20|4624.79|4624.79|4625.55|4625.55|4625.55|4625.55|4624.79|4624.79|0
1606988330000|2020-12-03 09:38:50|4624.67|4624.67|4624.96|4624.96|4624.96|4624.96|4624.67|4624.67|0
1606988340000|2020-12-03 09:39:00|4624.3|4624.3|4624.01|4624.01|4624.3|4624.3|4624.01|4624.01|0
1606988350000|2020-12-03 09:39:10|4623.28|4623.28|4622.38|4622.38|4623.28|4623.28|4622.38|4622.38|0
1606988360000|2020-12-03 09:39:20|4622.63|4622.63|4622.92|4622.92|4622.92|4622.92|4622.63|4622.63|0
1606988370000|2020-12-03 09:39:30|4623.51|4623.51|4624.6|4624.6|4625.19|4625.19|4623.51|4623.51|0
1606988380000|2020-12-03 09:39:40|4624.89|4624.89|4625.33|4625.33|4625.33|4625.33|4623.72|4623.72|0
1606988390000|2020-12-03 09:39:50|4625.62|4625.62|4625.96|4625.96|4626.21|4626.21|4625.62|4625.62|0
1606988400000|2020-12-03 09:40:00|4625.67|4625.67|4625.43|4625.43|4625.67|4625.67|4625.43|4625.43|0
1606988410000|2020-12-03 09:40:10|4624.84|4624.84|4625.43|4625.43|4625.43|4625.43|4624.84|4624.84|0
1606988420000|2020-12-03 09:40:20|4624.99|4624.99|4624.95|4624.95|4624.99|4624.99|4624.95|4624.95|0
1606988430000|2020-12-03 09:40:30|4624.71|4624.71|4624.47|4624.47|4624.71|4624.71|4624.12|4624.12|0
1606988440000|2020-12-03 09:40:40|4623.88|4623.88|4622.44|4622.44|4623.88|4623.88|4622.44|4622.44|0
1606988450000|2020-12-03 09:40:50|4621.96|4621.96|4620.55|4620.55|4621.96|4621.96|4619.96|4619.96|0
1606988460000|2020-12-03 09:41:00|4621.03|4621.03|4620.37|4620.37|4621.03|4621.03|4620.37|4620.37|0
1606988470000|2020-12-03 09:41:10|4619.79|4619.79|4622.05|4622.05|4622.05|4622.05|4619.79|4619.79|0
1606988480000|2020-12-03 09:41:20|4622|4622|4619.86|4619.86|4622|4622|4619.86|4619.86|0
1606988490000|2020-12-03 09:41:30|4620.15|4620.15|4618.57|4618.57|4620.15|4620.15|4618.57|4618.57|0
1606988500000|2020-12-03 09:41:40|4619.23|4619.23|4619.23|4619.23|4619.23|4619.23|4619.23|4619.23|0
1606988510000|2020-12-03 09:41:50|4619.45|4619.45|4621.19|4621.19|4621.19|4621.19|4619.45|4619.45|0
1606988520000|2020-12-03 09:42:00|4621.13|4621.13|4622.08|4622.08|4622.08|4622.08|4621.13|4621.13|0
1606988530000|2020-12-03 09:42:10|4621.78|4621.78|4621.78|4621.78|4621.78|4621.78|4621.78|4621.78|0
1606988540000|2020-12-03 09:42:20|4622.27|4622.27|4621.78|4621.78|4622.27|4622.27|4621.78|4621.78|0
1606988550000|2020-12-03 09:42:30|4622.03|4622.03|4621.73|4621.73|4622.03|4622.03|4621.44|4621.44|0
1606988560000|2020-12-03 09:42:40|4621.44|4621.44|4620.47|4620.47|4621.44|4621.44|4618.71|4618.71|0
1606988570000|2020-12-03 09:42:50|4619.88|4619.88|4617.98|4617.98|4619.88|4619.88|4617.98|4617.98|0
1606988580000|2020-12-03 09:43:00|4618.28|4618.28|4617.69|4617.69|4618.28|4618.28|4617.69|4617.69|0
1606988590000|2020-12-03 09:43:10|4618.18|4618.18|4616.08|4616.08|4618.18|4618.18|4616.08|4616.08|0
1606988600000|2020-12-03 09:43:20|4614.26|4614.26|4613.92|4613.92|4614.26|4614.26|4613.68|4613.68|0
1606988610000|2020-12-03 09:43:30|4614.21|4614.21|4613.48|4613.48|4614.21|4614.21|4613.48|4613.48|0
1606988620000|2020-12-03 09:43:40|4613.45|4613.45|4615.37|4615.37|4615.37|4615.37|4613.42|4613.42|0
1606988630000|2020-12-03 09:43:50|4616.83|4616.83|4618.49|4618.49|4618.49|4618.49|4616.83|4616.83|0
1606988640000|2020-12-03 09:44:00|4618.19|4618.19|4617.95|4617.95|4618.19|4618.19|4617.95|4617.95|0
1606988650000|2020-12-03 09:44:10|4617.73|4617.73|4617.36|4617.36|4617.95|4617.95|4617.36|4617.36|0
1606988660000|2020-12-03 09:44:20|4617.66|4617.66|4617.66|4617.66|4617.66|4617.66|4617.66|4617.66|0
1606988670000|2020-12-03 09:44:30|4617.88|4617.88|4617.88|4617.88|4617.88|4617.88|4617.88|4617.88|0
1606988680000|2020-12-03 09:44:40|4617.58|4617.58|4618.17|4618.17|4618.17|4618.17|4617.58|4617.58|0
1606988690000|2020-12-03 09:44:50|4617.73|4617.73|4618.07|4618.07|4618.07|4618.07|4617.15|4617.15|0
1606988700000|2020-12-03 09:45:00|4618.29|4618.29|4619.75|4619.75|4620.29|4620.29|4618.29|4618.29|0
1606988710000|2020-12-03 09:45:10|4619.46|4619.46|4617.73|4617.73|4619.46|4619.46|4617.73|4617.73|0
1606988720000|2020-12-03 09:45:20|4617.49|4617.49|4617.97|4617.97|4617.97|4617.97|4617.25|4617.25|0
1606988730000|2020-12-03 09:45:30|4617.73|4617.73|4620.82|4620.82|4621.89|4621.89|4617.73|4617.73|0
1606988740000|2020-12-03 09:45:40|4621.26|4621.26|4619.07|4619.07|4621.26|4621.26|4618.58|4618.58|0
1606988750000|2020-12-03 09:45:50|4619.36|4619.36|4620.22|4620.22|4620.22|4620.22|4619.34|4619.34|0
1606988760000|2020-12-03 09:46:00|4620.7|4620.7|4620.7|4620.7|4620.7|4620.7|4620.7|4620.7|0
1606988770000|2020-12-03 09:46:10|4621.39|4621.39|4620.8|4620.8|4621.39|4621.39|4620.8|4620.8|0
1606988780000|2020-12-03 09:46:20|4621.94|4621.94|4624.74|4624.74|4624.74|4624.74|4621.5|4621.5|0
1606988790000|2020-12-03 09:46:30|4625.46|4625.46|4628.07|4628.07|4628.07|4628.07|4625.46|4625.46|0
1606988800000|2020-12-03 09:46:40|4626.54|4626.54|4625.86|4625.86|4626.54|4626.54|4625.61|4625.61|0
1606988810000|2020-12-03 09:46:50|4626.1|4626.1|4626.97|4626.97|4626.97|4626.97|4626.1|4626.1|0
1606988820000|2020-12-03 09:47:00|4627.85|4627.85|4628.87|4628.87|4628.87|4628.87|4627.85|4627.85|0
1606988830000|2020-12-03 09:47:10|4629.16|4629.16|4630.87|4630.87|4630.87|4630.87|4629.16|4629.16|0
1606988850000|2020-12-03 09:47:30|4630.09|4630.09|4629.6|4629.6|4630.09|4630.09|4629.6|4629.6|0
1606988860000|2020-12-03 09:47:40|4629.07|4629.07|4629.07|4629.07|4629.07|4629.07|4629.07|4629.07|0
1606988870000|2020-12-03 09:47:50|4630.33|4630.33|4631.4|4631.4|4631.4|4631.4|4630.33|4630.33|0
1606988880000|2020-12-03 09:48:00|4631.64|4631.64|4631.64|4631.64|4631.64|4631.64|4631.64|4631.64|0
1606988890000|2020-12-03 09:48:10|4632.59|4632.59|4629.77|4629.77|4632.59|4632.59|4629.77|4629.77|0
1606988900000|2020-12-03 09:48:20|4629.04|4629.04|4627.87|4627.87|4629.04|4629.04|4627.87|4627.87|0
1606988910000|2020-12-03 09:48:30|4628.16|4628.16|4628.57|4628.57|4628.57|4628.57|4627.28|4627.28|0
1606988920000|2020-12-03 09:48:40|4628.87|4628.87|4628.87|4628.87|4628.87|4628.87|4628.87|4628.87|0
1606988940000|2020-12-03 09:49:00|4627.31|4627.31|4626.7|4626.7|4627.31|4627.31|4626.68|4626.68|0
1606988950000|2020-12-03 09:49:10|4627.62|4627.62|4627.84|4627.84|4627.84|4627.84|4627.62|4627.62|0
1606988960000|2020-12-03 09:49:20|4627.87|4627.87|4627.87|4627.87|4627.87|4627.87|4627.87|4627.87|0
1606988980000|2020-12-03 09:49:40|4626.99|4626.99|4624.56|4624.56|4626.99|4626.99|4624.56|4624.56|0
1606989000000|2020-12-03 09:50:00|4624.32|4624.32|4622.48|4622.48|4624.32|4624.32|4622.48|4622.48|0
1606989010000|2020-12-03 09:50:10|4622.23|4622.23|4622.28|4622.28|4623.01|4623.01|4622.23|4622.23|0
1606989020000|2020-12-03 09:50:20|4621.41|4621.41|4620.53|4620.53|4621.41|4621.41|4620.53|4620.53|0
1606989030000|2020-12-03 09:50:30|4620.56|4620.56|4620.56|4620.56|4620.56|4620.56|4620.56|4620.56|0
1606989040000|2020-12-03 09:50:40|4620.27|4620.27|4620.66|4620.66|4620.66|4620.66|4619.3|4619.3|0
1606989050000|2020-12-03 09:50:50|4619.79|4619.79|4620.03|4620.03|4620.03|4620.03|4619.79|4619.79|0
1606989060000|2020-12-03 09:51:00|4619.45|4619.45|4618.72|4618.72|4619.45|4619.45|4618.72|4618.72|0
1606989080000|2020-12-03 09:51:20|4618.43|4618.43|4618.43|4618.43|4618.43|4618.43|4618.43|4618.43|0
1606989090000|2020-12-03 09:51:30|4618.67|4618.67|4618.96|4618.96|4618.96|4618.96|4618.67|4618.67|0
1606989100000|2020-12-03 09:51:40|4618.72|4618.72|4619.09|4619.09|4619.31|4619.31|4618.72|4618.72|0
1606989120000|2020-12-03 09:52:00|4619.33|4619.33|4618.74|4618.74|4619.33|4619.33|4618.74|4618.74|0
1606989130000|2020-12-03 09:52:10|4618.26|4618.26|4618.26|4618.26|4618.26|4618.26|4618.26|4618.26|0
1606989140000|2020-12-03 09:52:20|4618.04|4618.04|4618.04|4618.04|4618.04|4618.04|4618.04|4618.04|0
1606989150000|2020-12-03 09:52:30|4618.33|4618.33|4617.52|4617.52|4618.33|4618.33|4617.44|4617.44|0
1606989160000|2020-12-03 09:52:40|4619.39|4619.39|4618.86|4618.86|4620.27|4620.27|4618.56|4618.56|0
1606989170000|2020-12-03 09:52:50|4619.15|4619.15|4619.52|4619.52|4619.52|4619.52|4618.01|4618.01|0
1606989180000|2020-12-03 09:53:00|4619.22|4619.22|4618.64|4618.64|4619.22|4619.22|4618.64|4618.64|0
1606989190000|2020-12-03 09:53:10|4618.34|4618.34|4618.59|4618.59|4618.59|4618.59|4618.34|4618.34|0
1606989200000|2020-12-03 09:53:20|4619.27|4619.27|4619.51|4619.51|4619.51|4619.51|4619.27|4619.27|0
1606989210000|2020-12-03 09:53:30|4619.75|4619.75|4620.48|4620.48|4620.48|4620.48|4619.75|4619.75|0
1606989220000|2020-12-03 09:53:40|4620.24|4620.24|4620.82|4620.82|4620.82|4620.82|4620.24|4620.24|0
1606989230000|2020-12-03 09:53:50|4621.12|4621.12|4621.36|4621.36|4621.36|4621.36|4621.07|4621.07|0
1606989240000|2020-12-03 09:54:00|4621.6|4621.6|4622.65|4622.65|4622.65|4622.65|4621.6|4621.6|0
1606989250000|2020-12-03 09:54:10|4622.94|4622.94|4622.94|4622.94|4622.94|4622.94|4622.5|4622.5|0
1606989260000|2020-12-03 09:54:20|4622.5|4622.5|4622.5|4622.5|4622.5|4622.5|4622.5|4622.5|0
1606989280000|2020-12-03 09:54:40|4623.23|4623.23|4624.4|4624.4|4624.4|4624.4|4623.23|4623.23|0
1606989300000|2020-12-03 09:55:00|4623.74|4623.74|4624.18|4624.18|4624.18|4624.18|4623.74|4623.74|0
1606989310000|2020-12-03 09:55:10|4624.48|4624.48|4623.89|4623.89|4624.69|4624.69|4623.89|4623.89|0
1606989320000|2020-12-03 09:55:20|4624.18|4624.18|4624.8|4624.8|4625.38|4625.38|4623.92|4623.92|0
1606989330000|2020-12-03 09:55:30|4625.09|4625.09|4625.18|4625.18|4626.3|4626.3|4624.99|4624.99|0
1606989340000|2020-12-03 09:55:40|4624.75|4624.75|4622.8|4622.8|4624.75|4624.75|4622.8|4622.8|0
1606989350000|2020-12-03 09:55:50|4622.21|4622.21|4621.75|4621.75|4622.45|4622.45|4620.92|4620.92|0
1606989360000|2020-12-03 09:56:00|4622.04|4622.04|4622.48|4622.48|4622.48|4622.48|4622.04|4622.04|0
1606989380000|2020-12-03 09:56:20|4621.6|4621.6|4620.85|4620.85|4621.6|4621.6|4619.9|4619.9|0
1606989390000|2020-12-03 09:56:30|4621.58|4621.58|4622.6|4622.6|4622.6|4622.6|4621.58|4621.58|0
1606989400000|2020-12-03 09:56:40|4622.31|4622.31|4621.87|4621.87|4622.31|4622.31|4621.87|4621.87|0
1606989410000|2020-12-03 09:56:50|4622.16|4622.16|4626.21|4626.21|4626.21|4626.21|4622.16|4622.16|0
1606989420000|2020-12-03 09:57:00|4626.45|4626.45|4627.26|4627.26|4627.26|4627.26|4626.45|4626.45|0
1606989430000|2020-12-03 09:57:10|4627.55|4627.55|4629.09|4629.09|4629.09|4629.09|4627.31|4627.31|0
1606989450000|2020-12-03 09:57:30|4630.69|4630.69|4630.64|4630.64|4630.69|4630.69|4630.64|4630.64|0
1606989460000|2020-12-03 09:57:40|4631.23|4631.23|4632.66|4632.66|4632.66|4632.66|4631.23|4631.23|0
1606989470000|2020-12-03 09:57:50|4633.1|4633.1|4634.19|4634.19|4634.19|4634.19|4633.1|4633.1|0
1606989480000|2020-12-03 09:58:00|4634.85|4634.85|4634.55|4634.55|4634.85|4634.85|4634.55|4634.55|0
1606989490000|2020-12-03 09:58:10|4634.34|4634.34|4633.85|4633.85|4634.34|4634.34|4633.85|4633.85|0
1606989500000|2020-12-03 09:58:20|4633.19|4633.19|4632.95|4632.95|4633.19|4633.19|4632.71|4632.71|0
1606989510000|2020-12-03 09:58:30|4632.66|4632.66|4632.66|4632.66|4632.66|4632.66|4632.66|4632.66|0
1606989530000|2020-12-03 09:58:50|4632.88|4632.88|4635.77|4635.77|4635.77|4635.77|4632.88|4632.88|0
1606989540000|2020-12-03 09:59:00|4636.35|4636.35|4634.09|4634.09|4636.35|4636.35|4634.09|4634.09|0
1606989550000|2020-12-03 09:59:10|4633.85|4633.85|4634.28|4634.28|4634.28|4634.28|4633.85|4633.85|0
1606989570000|2020-12-03 09:59:30|4634.07|4634.07|4634.79|4634.79|4634.79|4634.79|4634.07|4634.07|0
1606989580000|2020-12-03 09:59:40|4635.09|4635.09|4635.62|4635.62|4635.62|4635.62|4635.09|4635.09|0
1606989600000|2020-12-03 10:00:00|4635.14|4635.14|4635.38|4635.38|4635.38|4635.38|4635.14|4635.14|0
1606989610000|2020-12-03 10:00:10|4636.35|4636.35|4636.35|4636.35|4636.35|4636.35|4636.35|4636.35|0
1606989620000|2020-12-03 10:00:20|4636.11|4636.11|4635.81|4635.81|4636.11|4636.11|4635.81|4635.81|0
1606989640000|2020-12-03 10:00:40|4636.91|4636.91|4636.69|4636.69|4636.91|4636.91|4636.47|4636.47|0
1606989650000|2020-12-03 10:00:50|4636.93|4636.93|4636.93|4636.93|4636.93|4636.93|4636.93|4636.93|0
1606989660000|2020-12-03 10:01:00|4636.2|4636.2|4636.5|4636.5|4636.5|4636.5|4636.2|4636.2|0
1606989670000|2020-12-03 10:01:10|4636.79|4636.79|4636.79|4636.79|4636.79|4636.79|4636.79|4636.79|0
1606989680000|2020-12-03 10:01:20|4637.52|4637.52|4638.77|4638.77|4638.77|4638.77|4637.52|4637.52|0
1606989690000|2020-12-03 10:01:30|4638.99|4638.99|4639.77|4639.77|4640.35|4640.35|4638.99|4638.99|0
1606989710000|2020-12-03 10:01:50|4640.06|4640.06|4640.35|4640.35|4640.35|4640.35|4640.06|4640.06|0
1606989720000|2020-12-03 10:02:00|4640.57|4640.57|4641.37|4641.37|4641.37|4641.37|4640.35|4640.35|0
1606989730000|2020-12-03 10:02:10|4641.61|4641.61|4643.94|4643.94|4644.16|4644.16|4641.59|4641.59|0
1606989740000|2020-12-03 10:02:20|4644.18|4644.18|4643.2|4643.2|4644.18|4644.18|4642.9|4642.9|0
1606989750000|2020-12-03 10:02:30|4643.68|4643.68|4643.71|4643.71|4643.71|4643.71|4643.2|4643.2|0
1606989760000|2020-12-03 10:02:40|4644|4644|4650.68|4650.68|4650.68|4650.68|4644|4644|0
1606989770000|2020-12-03 10:02:50|4651.41|4651.41|4652.45|4652.45|4652.45|4652.45|4651.11|4651.11|0
1606989780000|2020-12-03 10:03:00|4652.47|4652.47|4650.6|4650.6|4652.47|4652.47|4650.36|4650.36|0
1606989790000|2020-12-03 10:03:10|4650.89|4650.89|4654.37|4654.37|4654.37|4654.37|4650.89|4650.89|0
1606989800000|2020-12-03 10:03:20|4654.15|4654.15|4656.2|4656.2|4656.2|4656.2|4653.93|4653.93|0
1606989810000|2020-12-03 10:03:30|4656.95|4656.95|4657.44|4657.44|4657.73|4657.73|4656.95|4656.95|0
1606989820000|2020-12-03 10:03:40|4656.42|4656.42|4654.33|4654.33|4656.42|4656.42|4653.15|4653.15|0
1606989830000|2020-12-03 10:03:50|4654.62|4654.62|4657.1|4657.1|4657.1|4657.1|4654.62|4654.62|0
1606989840000|2020-12-03 10:04:00|4657.34|4657.34|4657.1|4657.1|4657.34|4657.34|4657.1|4657.1|0
1606989850000|2020-12-03 10:04:10|4657.64|4657.64|4656.81|4656.81|4657.64|4657.64|4656.81|4656.81|0
1606989860000|2020-12-03 10:04:20|4656.32|4656.32|4656.86|4656.86|4656.86|4656.86|4656.03|4656.03|0
1606989870000|2020-12-03 10:04:30|4656.42|4656.42|4656.42|4656.42|4656.42|4656.42|4656.42|4656.42|0
1606989880000|2020-12-03 10:04:40|4656.71|4656.71|4657.88|4657.88|4657.88|4657.88|4656.71|4656.71|0
1606989890000|2020-12-03 10:04:50|4657.64|4657.64|4657.64|4657.64|4657.64|4657.64|4657.64|4657.64|0
1606989900000|2020-12-03 10:05:00|4658.12|4658.12|4659.56|4659.56|4659.56|4659.56|4658.12|4658.12|0
1606989910000|2020-12-03 10:05:10|4659.57|4659.57|4659|4659|4660.02|4660.02|4659|4659|0
1606989920000|2020-12-03 10:05:20|4659.24|4659.24|4659.24|4659.24|4659.24|4659.24|4659.24|4659.24|0
1606989930000|2020-12-03 10:05:30|4659.25|4659.25|4660.06|4660.06|4660.06|4660.06|4659.23|4659.23|0
1606989940000|2020-12-03 10:05:40|4659.82|4659.82|4659.82|4659.82|4659.82|4659.82|4659.82|4659.82|0
1606989950000|2020-12-03 10:05:50|4659.58|4659.58|4658.85|4658.85|4659.58|4659.58|4658.85|4658.85|0
1606989960000|2020-12-03 10:06:00|4657.78|4657.78|4658.02|4658.02|4658.02|4658.02|4656.76|4656.76|0
1606989970000|2020-12-03 10:06:10|4658.46|4658.46|4661.55|4661.55|4661.55|4661.55|4658.46|4658.46|0
1606989980000|2020-12-03 10:06:20|4662.28|4662.28|4662.36|4662.36|4662.65|4662.65|4662.28|4662.28|0
1606989990000|2020-12-03 10:06:30|4662.06|4662.06|4665.84|4665.84|4666.08|4666.08|4662.06|4662.06|0
1606990000000|2020-12-03 10:06:40|4666.08|4666.08|4665.84|4665.84|4666.08|4666.08|4665.59|4665.59|0
1606990010000|2020-12-03 10:06:50|4665.59|4665.59|4665.84|4665.84|4665.84|4665.84|4665.59|4665.59|0
1606990020000|2020-12-03 10:07:00|4666.01|4666.01|4666.38|4666.38|4666.38|4666.38|4664.62|4664.62|0
1606990030000|2020-12-03 10:07:10|4666.86|4666.86|4665.43|4665.43|4667.32|4667.32|4665.43|4665.43|0
1606990040000|2020-12-03 10:07:20|4664.16|4664.16|4662.51|4662.51|4664.16|4664.16|4662.51|4662.51|0
1606990050000|2020-12-03 10:07:30|4661.41|4661.41|4661.41|4661.41|4661.41|4661.41|4661.41|4661.41|0
1606990060000|2020-12-03 10:07:40|4661.36|4661.36|4660.9|4660.9|4661.36|4661.36|4660.9|4660.9|0
1606990070000|2020-12-03 10:07:50|4660.41|4660.41|4660.9|4660.9|4660.9|4660.9|4660.41|4660.41|0
1606990080000|2020-12-03 10:08:00|4660.41|4660.41|4660.66|4660.66|4660.66|4660.66|4660.41|4660.41|0
1606990090000|2020-12-03 10:08:10|4660.44|4660.44|4661.31|4661.31|4661.31|4661.31|4660.44|4660.44|0
1606990100000|2020-12-03 10:08:20|4662.6|4662.6|4662.6|4662.6|4662.6|4662.6|4662.6|4662.6|0
1606990110000|2020-12-03 10:08:30|4662.9|4662.9|4662.02|4662.02|4662.9|4662.9|4662.02|4662.02|0
1606990120000|2020-12-03 10:08:40|4661.05|4661.05|4662.17|4662.17|4662.17|4662.17|4661.05|4661.05|0
1606990130000|2020-12-03 10:08:50|4662.46|4662.46|4662.46|4662.46|4662.46|4662.46|4662.46|4662.46|0
1606990140000|2020-12-03 10:09:00|4662.76|4662.76|4659.13|4659.13|4662.76|4662.76|4659.13|4659.13|0
1606990150000|2020-12-03 10:09:10|4658.84|4658.84|4658.84|4658.84|4658.84|4658.84|4658.84|4658.84|0
1606990160000|2020-12-03 10:09:20|4658.54|4658.54|4657.11|4657.11|4658.54|4658.54|4657.11|4657.11|0
1606990170000|2020-12-03 10:09:30|4656.62|4656.62|4661.61|4661.61|4661.61|4661.61|4656.62|4656.62|0
1606990180000|2020-12-03 10:09:40|4661.9|4661.9|4661.17|4661.17|4662.29|4662.29|4661.17|4661.17|0
1606990190000|2020-12-03 10:09:50|4660.2|4660.2|4661.3|4661.3|4661.88|4661.88|4660.2|4660.2|0
1606990200000|2020-12-03 10:10:00|4660.71|4660.71|4659.81|4659.81|4660.71|4660.71|4659.35|4659.35|0
1606990210000|2020-12-03 10:10:10|4659.52|4659.52|4660.35|4660.35|4660.59|4660.59|4659.52|4659.52|0
1606990220000|2020-12-03 10:10:20|4659.28|4659.28|4659.28|4659.28|4659.28|4659.28|4659.28|4659.28|0
1606990230000|2020-12-03 10:10:30|4658.98|4658.98|4660.05|4660.05|4660.05|4660.05|4658.98|4658.98|0
1606990240000|2020-12-03 10:10:40|4660.3|4660.3|4660.61|4660.61|4660.61|4660.61|4660.27|4660.27|0
1606990250000|2020-12-03 10:10:50|4661.27|4661.27|4662.7|4662.7|4662.7|4662.7|4661.27|4661.27|0
1606990260000|2020-12-03 10:11:00|4662.41|4662.41|4661.09|4661.09|4662.41|4662.41|4661.09|4661.09|0
1606990270000|2020-12-03 10:11:10|4661.97|4661.97|4661.97|4661.97|4661.97|4661.97|4661.97|4661.97|0
1606990290000|2020-12-03 10:11:30|4661.73|4661.73|4660.9|4660.9|4661.73|4661.73|4660.66|4660.66|0
1606990300000|2020-12-03 10:11:40|4661.48|4661.48|4661.48|4661.48|4661.48|4661.48|4661.48|4661.48|0
1606990320000|2020-12-03 10:12:00|4661|4661|4659.17|4659.17|4661|4661|4659.17|4659.17|0
1606990330000|2020-12-03 10:12:10|4659.46|4659.46|4661.43|4661.43|4661.43|4661.43|4659.46|4659.46|0
1606990340000|2020-12-03 10:12:20|4661.68|4661.68|4662.53|4662.53|4663.11|4663.11|4661.68|4661.68|0
1606990360000|2020-12-03 10:12:40|4661.94|4661.94|4660.65|4660.65|4661.94|4661.94|4660.65|4660.65|0
1606990370000|2020-12-03 10:12:50|4661.19|4661.19|4662.99|4662.99|4662.99|4662.99|4661.19|4661.19|0
1606990380000|2020-12-03 10:13:00|4662.26|4662.26|4662.26|4662.26|4662.26|4662.26|4662.26|4662.26|0
1606990390000|2020-12-03 10:13:10|4661.38|4661.38|4661.37|4661.37|4661.38|4661.38|4661.37|4661.37|0
1606990400000|2020-12-03 10:13:20|4660.78|4660.78|4660.78|4660.78|4660.78|4660.78|4660.78|4660.78|0
1606990410000|2020-12-03 10:13:30|4660.56|4660.56|4660.85|4660.85|4660.85|4660.85|4660.56|4660.56|0
1606990420000|2020-12-03 10:13:40|4660.61|4660.61|4660.59|4660.59|4660.61|4660.61|4660.59|4660.59|0
1606990430000|2020-12-03 10:13:50|4661.71|4661.71|4661.42|4661.42|4661.71|4661.71|4661.42|4661.42|0
1606990460000|2020-12-03 10:14:20|4660.98|4660.98|4659.74|4659.74|4660.98|4660.98|4659.74|4659.74|0
1606990470000|2020-12-03 10:14:30|4660.18|4660.18|4659.99|4659.99|4660.18|4660.18|4659.99|4659.99|0
1606990480000|2020-12-03 10:14:40|4660.04|4660.04|4660.04|4660.04|4660.04|4660.04|4660.04|4660.04|0
1606990490000|2020-12-03 10:14:50|4660.28|4660.28|4660.86|4660.86|4660.86|4660.86|4660.28|4660.28|0
1606990500000|2020-12-03 10:15:00|4660.14|4660.14|4661.21|4661.21|4661.21|4661.21|4660.14|4660.14|0
1606990510000|2020-12-03 10:15:10|4661.5|4661.5|4662.76|4662.76|4663.06|4663.06|4661.5|4661.5|0
1606990520000|2020-12-03 10:15:20|4662.47|4662.47|4664.01|4664.01|4664.01|4664.01|4662.47|4662.47|0
1606990530000|2020-12-03 10:15:30|4664.3|4664.3|4665.32|4665.32|4665.37|4665.37|4664.3|4664.3|0
1606990540000|2020-12-03 10:15:40|4665.08|4665.08|4664.84|4664.84|4665.08|4665.08|4664.84|4664.84|0
1606990560000|2020-12-03 10:16:00|4664.54|4664.54|4663.79|4663.79|4664.54|4664.54|4663.08|4663.08|0
1606990570000|2020-12-03 10:16:10|4664.37|4664.37|4664.37|4664.37|4664.37|4664.37|4664.37|4664.37|0
1606990580000|2020-12-03 10:16:20|4664.67|4664.67|4664.47|4664.47|4664.96|4664.96|4663.79|4663.79|0
1606990590000|2020-12-03 10:16:30|4664.77|4664.77|4666.57|4666.57|4666.57|4666.57|4664.77|4664.77|0
1606990600000|2020-12-03 10:16:40|4667.81|4667.81|4668.51|4668.51|4668.81|4668.81|4667.81|4667.81|0
1606990610000|2020-12-03 10:16:50|4668.73|4668.73|4668.73|4668.73|4668.73|4668.73|4668.73|4668.73|0
1606990620000|2020-12-03 10:17:00|4668.15|4668.15|4668.44|4668.44|4668.44|4668.44|4667.85|4667.85|0
1606990630000|2020-12-03 10:17:10|4668.68|4668.68|4668.68|4668.68|4668.68|4668.68|4668.68|4668.68|0
1606990640000|2020-12-03 10:17:20|4668.39|4668.39|4668.39|4668.39|4668.39|4668.39|4668.39|4668.39|0
1606990650000|2020-12-03 10:17:30|4668.1|4668.1|4664.78|4664.78|4668.1|4668.1|4664.78|4664.78|0
1606990660000|2020-12-03 10:17:40|4664.49|4664.49|4664.2|4664.2|4664.49|4664.49|4664.2|4664.2|0
1606990670000|2020-12-03 10:17:50|4663.91|4663.91|4660.89|4660.89|4663.91|4663.91|4660.89|4660.89|0
1606990680000|2020-12-03 10:18:00|4660.45|4660.45|4659.04|4659.04|4660.45|4660.45|4659.04|4659.04|0
1606990690000|2020-12-03 10:18:10|4660.21|4660.21|4660.21|4660.21|4660.21|4660.21|4660.21|4660.21|0
1606990700000|2020-12-03 10:18:20|4660.45|4660.45|4660.73|4660.73|4660.73|4660.73|4660.45|4660.45|0
1606990710000|2020-12-03 10:18:30|4661.03|4661.03|4661.54|4661.54|4661.54|4661.54|4661.03|4661.03|0
1606990720000|2020-12-03 10:18:40|4661.25|4661.25|4661|4661|4661.25|4661.25|4661|4661|0
1606990730000|2020-12-03 10:18:50|4660.71|4660.71|4662.27|4662.27|4662.27|4662.27|4660.71|4660.71|0
1606990740000|2020-12-03 10:19:00|4662.24|4662.24|4662.83|4662.83|4662.83|4662.83|4661.95|4661.95|0
1606990760000|2020-12-03 10:19:20|4663.27|4663.27|4663.27|4663.27|4663.27|4663.27|4663.27|4663.27|0
1606990770000|2020-12-03 10:19:30|4663.85|4663.85|4663.85|4663.85|4663.85|4663.85|4663.85|4663.85|0
1606990790000|2020-12-03 10:19:50|4663.86|4663.86|4663.84|4663.84|4663.86|4663.86|4663.84|4663.84|0
1606990800000|2020-12-03 10:20:00|4664.57|4664.57|4664.57|4664.57|4664.57|4664.57|4664.57|4664.57|0
1606990810000|2020-12-03 10:20:10|4662.14|4662.14|4661.89|4661.89|4662.14|4662.14|4661.89|4661.89|0
1606990820000|2020-12-03 10:20:20|4662.19|4662.19|4666.76|4666.76|4666.76|4666.76|4662.19|4662.19|0
1606990830000|2020-12-03 10:20:30|4667.01|4667.01|4667.3|4667.3|4667.59|4667.59|4667.01|4667.01|0
1606990840000|2020-12-03 10:20:40|4667.01|4667.01|4671.11|4671.11|4671.11|4671.11|4667.01|4667.01|0
1606990850000|2020-12-03 10:20:50|4671.23|4671.23|4673.16|4673.16|4673.16|4673.16|4671.11|4671.11|0
1606990860000|2020-12-03 10:21:00|4672.86|4672.86|4673.33|4673.33|4673.33|4673.33|4672.86|4672.86|0
1606990870000|2020-12-03 10:21:10|4673.81|4673.81|4672.33|4672.33|4673.81|4673.81|4672.33|4672.33|0
1606990880000|2020-12-03 10:21:20|4671.31|4671.31|4670.43|4670.43|4671.31|4671.31|4670.43|4670.43|0
1606990890000|2020-12-03 10:21:30|4669.99|4669.99|4669.09|4669.09|4669.99|4669.99|4668.87|4668.87|0
1606990900000|2020-12-03 10:21:40|4666.83|4666.83|4666.83|4666.83|4666.83|4666.83|4666.83|4666.83|0
1606990910000|2020-12-03 10:21:50|4667.29|4667.29|4667.29|4667.29|4667.29|4667.29|4667.29|4667.29|0
1606990920000|2020-12-03 10:22:00|4667.53|4667.53|4667.53|4667.53|4667.53|4667.53|4667.53|4667.53|0
1606990940000|2020-12-03 10:22:20|4667|4667|4667|4667|4667|4667|4667|4667|0
1606990950000|2020-12-03 10:22:30|4667.19|4667.19|4667.19|4667.19|4667.19|4667.19|4667.19|4667.19|0
1606990960000|2020-12-03 10:22:40|4667.49|4667.49|4667.49|4667.49|4667.49|4667.49|4667.49|4667.49|0
1606990970000|2020-12-03 10:22:50|4667.52|4667.52|4666.14|4666.14|4667.52|4667.52|4665.9|4665.9|0
1606990990000|2020-12-03 10:23:10|4665.04|4665.04|4665.04|4665.04|4665.04|4665.04|4665.04|4665.04|0
1606991000000|2020-12-03 10:23:20|4664.32|4664.32|4663.14|4663.14|4664.32|4664.32|4663.14|4663.14|0
1606991020000|2020-12-03 10:23:40|4662.85|4662.85|4662.56|4662.56|4662.85|4662.85|4662.56|4662.56|0
1606991040000|2020-12-03 10:24:00|4662.32|4662.32|4661.66|4661.66|4662.32|4662.32|4661.66|4661.66|0
1606991050000|2020-12-03 10:24:10|4661.37|4661.37|4661.37|4661.37|4661.37|4661.37|4661.37|4661.37|0
1606991070000|2020-12-03 10:24:30|4661.83|4661.83|4661.88|4661.88|4662.36|4662.36|4661.83|4661.83|0
1606991080000|2020-12-03 10:24:40|4661.58|4661.58|4660.71|4660.71|4661.58|4661.58|4660.71|4660.71|0
1606991090000|2020-12-03 10:24:50|4660.93|4660.93|4663.42|4663.42|4663.42|4663.42|4660.93|4660.93|0
1606991100000|2020-12-03 10:25:00|4663.2|4663.2|4664.28|4664.28|4664.28|4664.28|4663.2|4663.2|0
1606991110000|2020-12-03 10:25:10|4663.69|4663.69|4663.98|4663.98|4664.18|4664.18|4663.69|4663.69|0
1606991120000|2020-12-03 10:25:20|4664.56|4664.56|4664.56|4664.56|4664.56|4664.56|4664.56|4664.56|0
1606991130000|2020-12-03 10:25:30|4664.08|4664.08|4663.59|4663.59|4664.08|4664.08|4663.59|4663.59|0
1606991140000|2020-12-03 10:25:40|4662.13|4662.13|4662.13|4662.13|4662.13|4662.13|4662.13|4662.13|0
1606991150000|2020-12-03 10:25:50|4661.42|4661.42|4658.92|4658.92|4661.42|4661.42|4658.92|4658.92|0
1606991160000|2020-12-03 10:26:00|4658.68|4658.68|4660.67|4660.67|4660.67|4660.67|4658.68|4658.68|0
1606991170000|2020-12-03 10:26:10|4660.75|4660.75|4660.53|4660.53|4660.75|4660.75|4660.53|4660.53|0
1606991180000|2020-12-03 10:26:20|4660.82|4660.82|4660.78|4660.78|4660.82|4660.82|4660.78|4660.78|0
1606991200000|2020-12-03 10:26:40|4660.49|4660.49|4660.49|4660.49|4660.49|4660.49|4660.49|4660.49|0
1606991210000|2020-12-03 10:26:50|4661.41|4661.41|4661.93|4661.93|4661.93|4661.93|4661.41|4661.41|0
1606991220000|2020-12-03 10:27:00|4661.71|4661.71|4661.41|4661.41|4661.71|4661.71|4661.41|4661.41|0
1606991230000|2020-12-03 10:27:10|4661.4|4661.4|4661.33|4661.33|4661.41|4661.41|4661.11|4661.11|0
1606991240000|2020-12-03 10:27:20|4661.63|4661.63|4661.14|4661.14|4661.63|4661.63|4661.14|4661.14|0
1606991260000|2020-12-03 10:27:40|4661.63|4661.63|4662.21|4662.21|4662.21|4662.21|4661.63|4661.63|0
1606991270000|2020-12-03 10:27:50|4662.79|4662.79|4665.08|4665.08|4665.08|4665.08|4662.79|4662.79|0
1606991280000|2020-12-03 10:28:00|4665.67|4665.67|4665.67|4665.67|4665.67|4665.67|4665.67|4665.67|0
1606991300000|2020-12-03 10:28:20|4665.08|4665.08|4658.56|4658.56|4665.08|4665.08|4658.19|4658.19|0
1606991310000|2020-12-03 10:28:30|4658.85|4658.85|4659.44|4659.44|4659.44|4659.44|4658.85|4658.85|0
1606991320000|2020-12-03 10:28:40|4660.03|4660.03|4660.32|4660.32|4660.32|4660.32|4660.03|4660.03|0
1606991330000|2020-12-03 10:28:50|4662.36|4662.36|4662.36|4662.36|4662.36|4662.36|4662.36|4662.36|0
1606991350000|2020-12-03 10:29:10|4662.37|4662.37|4661.87|4661.87|4662.38|4662.38|4661.87|4661.87|0
1606991360000|2020-12-03 10:29:20|4660.9|4660.9|4660.21|4660.21|4660.9|4660.9|4660.21|4660.21|0
1606991370000|2020-12-03 10:29:30|4660.27|4660.27|4657.63|4657.63|4660.27|4660.27|4657.63|4657.63|0
1606991380000|2020-12-03 10:29:40|4657.92|4657.92|4657.68|4657.68|4658.22|4658.22|4657.68|4657.68|0
1606991390000|2020-12-03 10:29:50|4656.8|4656.8|4657.14|4657.14|4657.14|4657.14|4656.56|4656.56|0
1606991400000|2020-12-03 10:30:00|4656.85|4656.85|4656.56|4656.56|4656.85|4656.85|4656.56|4656.56|0
1606991410000|2020-12-03 10:30:10|4657.04|4657.04|4657.63|4657.63|4657.63|4657.63|4657.04|4657.04|0
1606991420000|2020-12-03 10:30:20|4657.65|4657.65|4658.44|4658.44|4658.46|4658.46|4657.65|4657.65|0
1606991430000|2020-12-03 10:30:30|4656.83|4656.83|4655.96|4655.96|4656.83|4656.83|4655.96|4655.96|0
1606991450000|2020-12-03 10:30:50|4655.74|4655.74|4655.49|4655.49|4655.74|4655.74|4655.49|4655.49|0
1606991460000|2020-12-03 10:31:00|4655.25|4655.25|4655.25|4655.25|4655.25|4655.25|4655.25|4655.25|0
1606991470000|2020-12-03 10:31:10|4655.01|4655.01|4654.72|4654.72|4655.01|4655.01|4654.72|4654.72|0
1606991480000|2020-12-03 10:31:20|4655.01|4655.01|4655.9|4655.9|4656.63|4656.63|4655.01|4655.01|0
1606991490000|2020-12-03 10:31:30|4656.63|4656.63|4658.17|4658.17|4658.75|4658.75|4656.63|4656.63|0
1606991500000|2020-12-03 10:31:40|4658.16|4658.16|4659.96|4659.96|4659.96|4659.96|4658.16|4658.16|0
1606991510000|2020-12-03 10:31:50|4660.18|4660.18|4661.13|4661.13|4661.13|4661.13|4660.18|4660.18|0
1606991520000|2020-12-03 10:32:00|4661.61|4661.61|4661.13|4661.13|4661.61|4661.61|4661.13|4661.13|0
1606991530000|2020-12-03 10:32:10|4662.01|4662.01|4663.81|4663.81|4663.81|4663.81|4662.01|4662.01|0
1606991540000|2020-12-03 10:32:20|4663.51|4663.51|4663.29|4663.29|4663.51|4663.51|4663.27|4663.27|0
1606991550000|2020-12-03 10:32:30|4662.8|4662.8|4662.8|4662.8|4662.8|4662.8|4662.8|4662.8|0
1606991560000|2020-12-03 10:32:40|4662.77|4662.77|4662.75|4662.75|4662.77|4662.77|4662.75|4662.75|0
1606991590000|2020-12-03 10:33:10|4663.72|4663.72|4663.71|4663.71|4663.72|4663.72|4663.71|4663.71|0
1606991620000|2020-12-03 10:33:40|4664|4664|4664.63|4664.63|4665.17|4665.17|4664|4664|0
1606991630000|2020-12-03 10:33:50|4664.59|4664.59|4664.57|4664.57|4664.59|4664.59|4664.57|4664.57|0
1606991640000|2020-12-03 10:34:00|4664.6|4664.6|4664.36|4664.36|4664.6|4664.6|4664.36|4664.36|0
1606991650000|2020-12-03 10:34:10|4664.34|4664.34|4664.19|4664.19|4664.63|4664.63|4664.19|4664.19|0
1606991680000|2020-12-03 10:34:40|4663.46|4663.46|4663.17|4663.17|4663.46|4663.46|4663.17|4663.17|0
1606991690000|2020-12-03 10:34:50|4662.93|4662.93|4662.54|4662.54|4662.93|4662.93|4662.25|4662.25|0
1606991700000|2020-12-03 10:35:00|4662.83|4662.83|4662.59|4662.59|4663.12|4663.12|4662.59|4662.59|0
1606991710000|2020-12-03 10:35:10|4662.35|4662.35|4662.35|4662.35|4662.35|4662.35|4662.35|4662.35|0
1606991720000|2020-12-03 10:35:20|4662.13|4662.13|4662.13|4662.13|4662.13|4662.13|4662.13|4662.13|0
1606991730000|2020-12-03 10:35:30|4661.69|4661.69|4659.62|4659.62|4661.69|4661.69|4659.62|4659.62|0
1606991740000|2020-12-03 10:35:40|4659.86|4659.86|4659.86|4659.86|4659.86|4659.86|4659.86|4659.86|0
1606991750000|2020-12-03 10:35:50|4659.89|4659.89|4662.66|4662.66|4663.54|4663.54|4659.89|4659.89|0
1606991760000|2020-12-03 10:36:00|4662.74|4662.74|4662.7|4662.7|4662.74|4662.74|4662.7|4662.7|0
1606991770000|2020-12-03 10:36:10|4661.73|4661.73|4661.73|4661.73|4661.73|4661.73|4661.73|4661.73|0
1606991790000|2020-12-03 10:36:30|4661.29|4661.29|4661.29|4661.29|4661.29|4661.29|4661.29|4661.29|0
1606991800000|2020-12-03 10:36:40|4661.05|4661.05|4658.37|4658.37|4661.05|4661.05|4658.13|4658.13|0
1606991810000|2020-12-03 10:36:50|4658.61|4658.61|4658.61|4658.61|4658.61|4658.61|4658.61|4658.61|0
1606991820000|2020-12-03 10:37:00|4658.37|4658.37|4657.88|4657.88|4658.37|4658.37|4657.88|4657.88|0
1606991830000|2020-12-03 10:37:10|4658.29|4658.29|4658.81|4658.81|4658.81|4658.81|4658.29|4658.29|0
1606991840000|2020-12-03 10:37:20|4658.85|4658.85|4658.85|4658.85|4658.85|4658.85|4658.85|4658.85|0
1606991850000|2020-12-03 10:37:30|4658.86|4658.86|4658.86|4658.86|4658.86|4658.86|4658.86|4658.86|0
1606991860000|2020-12-03 10:37:40|4657.99|4657.99|4658.2|4658.2|4658.2|4658.2|4657.96|4657.96|0
1606991880000|2020-12-03 10:38:00|4658.69|4658.69|4659.95|4659.95|4659.95|4659.95|4658.69|4658.69|0
1606991890000|2020-12-03 10:38:10|4660.54|4660.54|4660.49|4660.49|4661.26|4661.26|4660|4660|0
1606991900000|2020-12-03 10:38:20|4660.45|4660.45|4663.31|4663.31|4663.31|4663.31|4660.16|4660.16|0
1606991910000|2020-12-03 10:38:30|4663.01|4663.01|4662.28|4662.28|4663.01|4663.01|4662.28|4662.28|0
1606991920000|2020-12-03 10:38:40|4661.33|4661.33|4661.53|4661.53|4662.36|4662.36|4661.33|4661.33|0
1606991930000|2020-12-03 10:38:50|4661.82|4661.82|4661.82|4661.82|4661.82|4661.82|4661.82|4661.82|0
1606991940000|2020-12-03 10:39:00|4661.53|4661.53|4661.58|4661.58|4661.58|4661.58|4661.29|4661.29|0
1606991950000|2020-12-03 10:39:10|4661.87|4661.87|4662.36|4662.36|4662.36|4662.36|4661.87|4661.87|0
1606991960000|2020-12-03 10:39:20|4661.63|4661.63|4660.46|4660.46|4661.63|4661.63|4660.46|4660.46|0
1606991980000|2020-12-03 10:39:40|4660.17|4660.17|4660.17|4660.17|4660.17|4660.17|4660.17|4660.17|0
1606991990000|2020-12-03 10:39:50|4660.65|4660.65|4661.72|4661.72|4661.72|4661.72|4660.65|4660.65|0
1606992000000|2020-12-03 10:40:00|4661.24|4661.24|4662.19|4662.19|4662.19|4662.19|4661.24|4661.24|0
1606992010000|2020-12-03 10:40:10|4661.9|4661.9|4662.48|4662.48|4662.48|4662.48|4661.9|4661.9|0
1606992020000|2020-12-03 10:40:20|4663.21|4663.21|4662.7|4662.7|4663.21|4663.21|4662.48|4662.48|0
1606992030000|2020-12-03 10:40:30|4662.94|4662.94|4662.94|4662.94|4662.94|4662.94|4662.94|4662.94|0
1606992050000|2020-12-03 10:40:50|4663.24|4663.24|4665.13|4665.13|4665.13|4665.13|4663.24|4663.24|0
1606992060000|2020-12-03 10:41:00|4665.62|4665.62|4665.13|4665.13|4665.62|4665.62|4665.13|4665.13|0
1606992070000|2020-12-03 10:41:10|4665.37|4665.37|4666.25|4666.25|4666.25|4666.25|4665.37|4665.37|0
1606992080000|2020-12-03 10:41:20|4665.96|4665.96|4665.96|4665.96|4665.96|4665.96|4665.96|4665.96|0
1606992090000|2020-12-03 10:41:30|4665.49|4665.49|4664.81|4664.81|4665.49|4665.49|4664.81|4664.81|0
1606992100000|2020-12-03 10:41:40|4665.06|4665.06|4664.52|4664.52|4665.06|4665.06|4664.52|4664.52|0
1606992110000|2020-12-03 10:41:50|4664.23|4664.23|4664.23|4664.23|4664.23|4664.23|4664.23|4664.23|0
1606992120000|2020-12-03 10:42:00|4663.52|4663.52|4663.52|4663.52|4663.52|4663.52|4663.52|4663.52|0
1606992130000|2020-12-03 10:42:10|4663.31|4663.31|4664.06|4664.06|4664.06|4664.06|4663.31|4663.31|0
1606992140000|2020-12-03 10:42:20|4664.89|4664.89|4666.32|4666.32|4666.32|4666.32|4664.89|4664.89|0
1606992150000|2020-12-03 10:42:30|4665.84|4665.84|4663.16|4663.16|4665.84|4665.84|4663.16|4663.16|0
1606992160000|2020-12-03 10:42:40|4663.38|4663.38|4663.38|4663.38|4663.38|4663.38|4663.38|4663.38|0
1606992170000|2020-12-03 10:42:50|4664.1|4664.1|4664.1|4664.1|4664.1|4664.1|4664.1|4664.1|0
1606992190000|2020-12-03 10:43:10|4663.13|4663.13|4663.18|4663.18|4663.38|4663.38|4663.13|4663.13|0
1606992200000|2020-12-03 10:43:20|4662.59|4662.59|4662.59|4662.59|4662.59|4662.59|4662.59|4662.59|0
1606992220000|2020-12-03 10:43:40|4662.84|4662.84|4662.54|4662.54|4662.84|4662.84|4662.54|4662.54|0
1606992230000|2020-12-03 10:43:50|4663.27|4663.27|4663.71|4663.71|4663.71|4663.71|4663.27|4663.27|0
1606992240000|2020-12-03 10:44:00|4664|4664|4661.38|4661.38|4664|4664|4661.38|4661.38|0
1606992260000|2020-12-03 10:44:20|4661.09|4661.09|4661.09|4661.09|4661.09|4661.09|4661.09|4661.09|0
1606992270000|2020-12-03 10:44:30|4661.74|4661.74|4661.74|4661.74|4661.74|4661.74|4661.74|4661.74|0
1606992280000|2020-12-03 10:44:40|4662.33|4662.33|4664.66|4664.66|4664.66|4664.66|4662.33|4662.33|0
1606992290000|2020-12-03 10:44:50|4665.54|4665.54|4666.4|4666.4|4666.42|4666.42|4665.54|4665.54|0
1606992310000|2020-12-03 10:45:10|4666.11|4666.11|4666.11|4666.11|4666.11|4666.11|4666.11|4666.11|0
1606992330000|2020-12-03 10:45:30|4665.86|4665.86|4665.86|4665.86|4665.86|4665.86|4665.86|4665.86|0
1606992340000|2020-12-03 10:45:40|4665.65|4665.65|4665.16|4665.16|4665.65|4665.65|4665.16|4665.16|0
1606992360000|2020-12-03 10:46:00|4664.94|4664.94|4664.21|4664.21|4664.94|4664.94|4664.21|4664.21|0
1606992370000|2020-12-03 10:46:10|4663.97|4663.97|4662.85|4662.85|4663.97|4663.97|4662.85|4662.85|0
1606992380000|2020-12-03 10:46:20|4662.26|4662.26|4662.02|4662.02|4662.26|4662.26|4662.02|4662.02|0
1606992390000|2020-12-03 10:46:30|4661.77|4661.77|4659.95|4659.95|4661.77|4661.77|4659.95|4659.95|0
1606992410000|2020-12-03 10:46:50|4659.65|4659.65|4659.65|4659.65|4659.65|4659.65|4659.65|4659.65|0
1606992420000|2020-12-03 10:47:00|4659.07|4659.07|4658.83|4658.83|4659.07|4659.07|4658.83|4658.83|0
1606992430000|2020-12-03 10:47:10|4659.07|4659.07|4659.07|4659.07|4659.31|4659.31|4659.07|4659.07|0
1606992440000|2020-12-03 10:47:20|4658.83|4658.83|4659.05|4659.05|4659.05|4659.05|4658.83|4658.83|0
1606992450000|2020-12-03 10:47:30|4658.99|4658.99|4658.99|4658.99|4658.99|4658.99|4658.99|4658.99|0
1606992480000|2020-12-03 10:48:00|4658.75|4658.75|4659.16|4659.16|4659.16|4659.16|4657.95|4657.95|0
1606992490000|2020-12-03 10:48:10|4660.04|4660.04|4659.51|4659.51|4660.04|4660.04|4659.51|4659.51|0
1606992500000|2020-12-03 10:48:20|4658.63|4658.63|4658.63|4658.63|4658.63|4658.63|4658.63|4658.63|0
1606992510000|2020-12-03 10:48:30|4659.21|4659.21|4659.65|4659.65|4659.65|4659.65|4659.21|4659.21|0
1606992520000|2020-12-03 10:48:40|4660.14|4660.14|4658.99|4658.99|4660.14|4660.14|4658.99|4658.99|0
1606992530000|2020-12-03 10:48:50|4658.41|4658.41|4657.97|4657.97|4658.41|4658.41|4657.97|4657.97|0
1606992550000|2020-12-03 10:49:10|4657.24|4657.24|4657|4657|4657.24|4657.24|4657|4657|0
1606992560000|2020-12-03 10:49:20|4657.24|4657.24|4657.49|4657.49|4657.49|4657.49|4657.24|4657.24|0
1606992570000|2020-12-03 10:49:30|4657.24|4657.24|4656.95|4656.95|4657.24|4657.24|4656.95|4656.95|0
1606992580000|2020-12-03 10:49:40|4657.24|4657.24|4657.54|4657.54|4657.83|4657.83|4657.24|4657.24|0
1606992600000|2020-12-03 10:50:00|4658|4658|4658.24|4658.24|4658.24|4658.24|4658|4658|0
1606992610000|2020-12-03 10:50:10|4658.53|4658.53|4658.29|4658.29|4658.53|4658.53|4658.29|4658.29|0
1606992620000|2020-12-03 10:50:20|4657.71|4657.71|4653.52|4653.52|4657.71|4657.71|4653.52|4653.52|0
1606992630000|2020-12-03 10:50:30|4653.03|4653.03|4653.03|4653.03|4653.03|4653.03|4653.03|4653.03|0
1606992640000|2020-12-03 10:50:40|4652.59|4652.59|4652.03|4652.03|4652.59|4652.59|4650.89|4650.89|0
1606992660000|2020-12-03 10:51:00|4652.76|4652.76|4652.74|4652.74|4652.76|4652.76|4652.74|4652.74|0
1606992670000|2020-12-03 10:51:10|4652.45|4652.45|4651.91|4651.91|4652.45|4652.45|4651.67|4651.67|0
1606992680000|2020-12-03 10:51:20|4651.67|4651.67|4650.65|4650.65|4651.67|4651.67|4650.65|4650.65|0
1606992690000|2020-12-03 10:51:30|4650.89|4650.89|4651.61|4651.61|4651.85|4651.85|4650.89|4650.89|0
1606992700000|2020-12-03 10:51:40|4651.07|4651.07|4651.9|4651.9|4651.9|4651.9|4651.07|4651.07|0
1606992720000|2020-12-03 10:52:00|4651.31|4651.31|4649.05|4649.05|4651.31|4651.31|4649.05|4649.05|0
1606992730000|2020-12-03 10:52:10|4648.76|4648.76|4648.98|4648.98|4648.98|4648.98|4648.46|4648.46|0
1606992740000|2020-12-03 10:52:20|4650.05|4650.05|4650.05|4650.05|4650.05|4650.05|4650.05|4650.05|0
1606992750000|2020-12-03 10:52:30|4649.81|4649.81|4648.73|4648.73|4649.81|4649.81|4648.73|4648.73|0
1606992760000|2020-12-03 10:52:40|4648.69|4648.69|4648.94|4648.94|4648.94|4648.94|4648.69|4648.69|0
1606992770000|2020-12-03 10:52:50|4648.98|4648.98|4648.73|4648.73|4648.98|4648.98|4648.73|4648.73|0
1606992780000|2020-12-03 10:53:00|4647.78|4647.78|4647.49|4647.49|4647.78|4647.78|4647.49|4647.49|0
1606992790000|2020-12-03 10:53:10|4646.76|4646.76|4647.49|4647.49|4648.08|4648.08|4646.76|4646.76|0
1606992820000|2020-12-03 10:53:40|4647.79|4647.79|4648.37|4648.37|4648.37|4648.37|4647.79|4647.79|0
1606992830000|2020-12-03 10:53:50|4648.86|4648.86|4647.98|4647.98|4648.86|4648.86|4647.69|4647.69|0
1606992840000|2020-12-03 10:54:00|4647.54|4647.54|4647.01|4647.01|4647.54|4647.54|4647.01|4647.01|0
1606992850000|2020-12-03 10:54:10|4647.3|4647.3|4647.3|4647.3|4647.3|4647.3|4647.3|4647.3|0
1606992860000|2020-12-03 10:54:20|4647.54|4647.54|4648.57|4648.57|4648.57|4648.57|4647.54|4647.54|0
1606992870000|2020-12-03 10:54:30|4649.15|4649.15|4649.64|4649.64|4649.64|4649.64|4649.15|4649.15|0
1606992890000|2020-12-03 10:54:50|4650.12|4650.12|4651.58|4651.58|4651.58|4651.58|4650.12|4650.12|0
1606992900000|2020-12-03 10:55:00|4652.07|4652.07|4652.07|4652.07|4652.07|4652.07|4652.07|4652.07|0
1606992910000|2020-12-03 10:55:10|4651.61|4651.61|4651.12|4651.12|4651.61|4651.61|4651.12|4651.12|0
1606992930000|2020-12-03 10:55:30|4651.13|4651.13|4651.13|4651.13|4651.13|4651.13|4651.13|4651.13|0
1606992940000|2020-12-03 10:55:40|4651.37|4651.37|4651.61|4651.61|4651.61|4651.61|4651.37|4651.37|0
1606992960000|2020-12-03 10:56:00|4651.59|4651.59|4651.6|4651.6|4651.61|4651.61|4651.59|4651.59|0
1606992970000|2020-12-03 10:56:10|4651.58|4651.58|4653.33|4653.33|4653.33|4653.33|4651.58|4651.58|0
1606992980000|2020-12-03 10:56:20|4653.77|4653.77|4655.59|4655.59|4655.59|4655.59|4653.77|4653.77|0
1606992990000|2020-12-03 10:56:30|4655.3|4655.3|4655.3|4655.3|4655.3|4655.3|4655.3|4655.3|0
1606993010000|2020-12-03 10:56:50|4655.59|4655.59|4656.52|4656.52|4656.52|4656.52|4655.59|4655.59|0
1606993030000|2020-12-03 10:57:10|4657.4|4657.4|4657.4|4657.4|4657.4|4657.4|4657.4|4657.4|0
1606993040000|2020-12-03 10:57:20|4657.11|4657.11|4656.76|4656.76|4657.11|4657.11|4656.76|4656.76|0
1606993050000|2020-12-03 10:57:30|4657.06|4657.06|4657.06|4657.06|4657.06|4657.06|4657.06|4657.06|0
1606993060000|2020-12-03 10:57:40|4656.37|4656.37|4655.84|4655.84|4656.37|4656.37|4655.84|4655.84|0
1606993070000|2020-12-03 10:57:50|4655.4|4655.4|4654.92|4654.92|4655.4|4655.4|4654.92|4654.92|0
1606993080000|2020-12-03 10:58:00|4655.21|4655.21|4655.5|4655.5|4655.5|4655.5|4655.21|4655.21|0
1606993120000|2020-12-03 10:58:40|4656.09|4656.09|4658.27|4658.27|4658.27|4658.27|4656.09|4656.09|0
1606993130000|2020-12-03 10:58:50|4658.57|4658.57|4659.44|4659.44|4659.44|4659.44|4658.57|4658.57|0
1606993140000|2020-12-03 10:59:00|4659.74|4659.74|4659.15|4659.15|4659.74|4659.74|4659.15|4659.15|0
1606993150000|2020-12-03 10:59:10|4659.12|4659.12|4658.79|4658.79|4659.12|4659.12|4658.79|4658.79|0
1606993160000|2020-12-03 10:59:20|4658.06|4658.06|4656.26|4656.26|4658.06|4658.06|4656.26|4656.26|0
1606993170000|2020-12-03 10:59:30|4656.01|4656.01|4655.5|4655.5|4656.01|4656.01|4655.5|4655.5|0
1606993180000|2020-12-03 10:59:40|4655.06|4655.06|4654.34|4654.34|4655.06|4655.06|4654.34|4654.34|0
1606993190000|2020-12-03 10:59:50|4653.46|4653.46|4653.41|4653.41|4653.46|4653.46|4653.41|4653.41|0
1606993200000|2020-12-03 11:00:00|4653.44|4653.44|4653.15|4653.15|4653.44|4653.44|4653.15|4653.15|0
1606993210000|2020-12-03 11:00:10|4652.86|4652.86|4652.32|4652.32|4652.86|4652.86|4651.42|4651.42|0
1606993220000|2020-12-03 11:00:20|4652.57|4652.57|4652.57|4652.57|4652.57|4652.57|4652.57|4652.57|0
1606993240000|2020-12-03 11:00:40|4652.32|4652.32|4652.4|4652.4|4652.4|4652.4|4651.59|4651.59|0
1606993260000|2020-12-03 11:01:00|4652.64|4652.64|4652.64|4652.64|4652.64|4652.64|4652.64|4652.64|0
1606993270000|2020-12-03 11:01:10|4652.93|4652.93|4652.64|4652.64|4652.93|4652.93|4652.64|4652.64|0
1606993290000|2020-12-03 11:01:30|4652.93|4652.93|4652.93|4652.93|4652.93|4652.93|4652.93|4652.93|0
1606993320000|2020-12-03 11:02:00|4652.64|4652.64|4652.64|4652.64|4652.64|4652.64|4652.64|4652.64|0
1606993330000|2020-12-03 11:02:10|4652.42|4652.42|4652.64|4652.64|4652.64|4652.64|4652.42|4652.42|0
1606993340000|2020-12-03 11:02:20|4652.67|4652.67|4652.67|4652.67|4652.67|4652.67|4652.67|4652.67|0
1606993360000|2020-12-03 11:02:40|4652.42|4652.42|4653.3|4653.3|4653.3|4653.3|4652.42|4652.42|0
1606993370000|2020-12-03 11:02:50|4654.25|4654.25|4655.03|4655.03|4655.03|4655.03|4653.96|4653.96|0
1606993380000|2020-12-03 11:03:00|4655.61|4655.61|4655.32|4655.32|4655.61|4655.61|4655.32|4655.32|0
1606993390000|2020-12-03 11:03:10|4655.41|4655.41|4655.11|4655.11|4655.41|4655.41|4655.11|4655.11|0
1606993400000|2020-12-03 11:03:20|4655.15|4655.15|4655.93|4655.93|4655.93|4655.93|4655.15|4655.15|0
1606993410000|2020-12-03 11:03:30|4655.45|4655.45|4655.35|4655.35|4655.45|4655.45|4655.15|4655.15|0
1606993420000|2020-12-03 11:03:40|4655.06|4655.06|4654.76|4654.76|4655.06|4655.06|4654.76|4654.76|0
1606993430000|2020-12-03 11:03:50|4655.06|4655.06|4655.06|4655.06|4655.06|4655.06|4655.06|4655.06|0
1606993440000|2020-12-03 11:04:00|4655.35|4655.35|4656.08|4656.08|4656.08|4656.08|4655.35|4655.35|0
1606993450000|2020-12-03 11:04:10|4656.56|4656.56|4656.56|4656.56|4656.56|4656.56|4656.56|4656.56|0
1606993480000|2020-12-03 11:04:40|4655.83|4655.83|4655.64|4655.64|4655.83|4655.83|4655.35|4655.35|0
1606993500000|2020-12-03 11:05:00|4655.88|4655.88|4656.1|4656.1|4656.1|4656.1|4655.88|4655.88|0
1606993510000|2020-12-03 11:05:10|4657.13|4657.13|4658.98|4658.98|4658.98|4658.98|4657.13|4657.13|0
1606993520000|2020-12-03 11:05:20|4659.46|4659.46|4660.34|4660.34|4660.34|4660.34|4659.46|4659.46|0
1606993530000|2020-12-03 11:05:30|4660.56|4660.56|4663.62|4663.62|4663.63|4663.63|4660.56|4660.56|0
1606993540000|2020-12-03 11:05:40|4664.59|4664.59|4665.34|4665.34|4665.34|4665.34|4664.59|4664.59|0
1606993550000|2020-12-03 11:05:50|4665.12|4665.12|4665.39|4665.39|4665.39|4665.39|4664.9|4664.9|0
1606993560000|2020-12-03 11:06:00|4665.68|4665.68|4665.68|4665.68|4665.68|4665.68|4665.2|4665.2|0
1606993570000|2020-12-03 11:06:10|4666.41|4666.41|4667.7|4667.7|4667.7|4667.7|4666.41|4666.41|0
1606993580000|2020-12-03 11:06:20|4666.78|4666.78|4666.78|4666.78|4666.78|4666.78|4666.78|4666.78|0
1606993590000|2020-12-03 11:06:30|4667.26|4667.26|4669.36|4669.36|4669.36|4669.36|4667.26|4667.26|0
1606993600000|2020-12-03 11:06:40|4668.87|4668.87|4668.88|4668.88|4669.12|4669.12|4668.63|4668.63|0
1606993610000|2020-12-03 11:06:50|4668.58|4668.58|4668.34|4668.34|4668.59|4668.59|4668.34|4668.34|0
1606993620000|2020-12-03 11:07:00|4668.64|4668.64|4668.39|4668.39|4668.64|4668.64|4668.39|4668.39|0
1606993630000|2020-12-03 11:07:10|4668.44|4668.44|4669.82|4669.82|4669.82|4669.82|4668.44|4668.44|0
1606993640000|2020-12-03 11:07:20|4670.26|4670.26|4670.25|4670.25|4670.26|4670.26|4670.25|4670.25|0
1606993650000|2020-12-03 11:07:30|4670|4670|4672.36|4672.36|4672.36|4672.36|4670|4670|0
1606993660000|2020-12-03 11:07:40|4672.38|4672.38|4673.11|4673.11|4673.35|4673.35|4672.38|4672.38|0
1606993670000|2020-12-03 11:07:50|4672.62|4672.62|4671.82|4671.82|4672.84|4672.84|4671.82|4671.82|0
1606993690000|2020-12-03 11:08:10|4671.91|4671.91|4671.91|4671.91|4671.91|4671.91|4671.91|4671.91|0
1606993700000|2020-12-03 11:08:20|4672.91|4672.91|4672.32|4672.32|4672.91|4672.91|4672.32|4672.32|0
1606993730000|2020-12-03 11:08:50|4672.8|4672.8|4674.36|4674.36|4674.36|4674.36|4672.8|4672.8|0
1606993760000|2020-12-03 11:09:20|4674.38|4674.38|4674.38|4674.38|4674.38|4674.38|4674.38|4674.38|0
1606993770000|2020-12-03 11:09:30|4674.09|4674.09|4673.14|4673.14|4674.09|4674.09|4673.14|4673.14|0
1606993780000|2020-12-03 11:09:40|4671.58|4671.58|4670.46|4670.46|4671.58|4671.58|4670.46|4670.46|0
1606993790000|2020-12-03 11:09:50|4670.71|4670.71|4670.72|4670.72|4670.72|4670.72|4670.71|4670.71|0
1606993800000|2020-12-03 11:10:00|4670.79|4670.79|4670.82|4670.82|4671.07|4671.07|4670.58|4670.58|0
1606993810000|2020-12-03 11:10:10|4669.95|4669.95|4670.82|4670.82|4670.82|4670.82|4669.95|4669.95|0
1606993840000|2020-12-03 11:10:40|4671.12|4671.12|4671.13|4671.13|4671.13|4671.13|4671.12|4671.12|0
1606993850000|2020-12-03 11:10:50|4671.38|4671.38|4671.38|4671.38|4671.38|4671.38|4671.38|4671.38|0
1606993860000|2020-12-03 11:11:00|4670.6|4670.6|4670.6|4670.6|4670.6|4670.6|4670.6|4670.6|0
1606993870000|2020-12-03 11:11:10|4672.62|4672.62|4673.1|4673.1|4673.1|4673.1|4672.62|4672.62|0
1606993890000|2020-12-03 11:11:30|4672.86|4672.86|4674.83|4674.83|4674.83|4674.83|4672.86|4672.86|0
1606993900000|2020-12-03 11:11:40|4674.59|4674.59|4675.18|4675.18|4675.18|4675.18|4674.59|4674.59|0
1606993910000|2020-12-03 11:11:50|4674.93|4674.93|4675.18|4675.18|4675.18|4675.18|4674.93|4674.93|0
1606993920000|2020-12-03 11:12:00|4673.45|4673.45|4673.23|4673.23|4673.45|4673.45|4673.23|4673.23|0
1606993930000|2020-12-03 11:12:10|4672.94|4672.94|4673.16|4673.16|4673.16|4673.16|4672.94|4672.94|0
1606993940000|2020-12-03 11:12:20|4673.14|4673.14|4673.14|4673.14|4673.14|4673.14|4673.14|4673.14|0
1606993950000|2020-12-03 11:12:30|4673.66|4673.66|4675.26|4675.26|4675.26|4675.26|4673.66|4673.66|0
1606993980000|2020-12-03 11:13:00|4674.54|4674.54|4673.12|4673.12|4674.54|4674.54|4673.12|4673.12|0
1606994010000|2020-12-03 11:13:30|4672.98|4672.98|4672.51|4672.51|4672.98|4672.98|4672.51|4672.51|0
1606994020000|2020-12-03 11:13:40|4671.93|4671.93|4672.22|4672.22|4672.22|4672.22|4671.93|4671.93|0
1606994030000|2020-12-03 11:13:50|4672.71|4672.71|4672.46|4672.46|4672.71|4672.71|4672.46|4672.46|0
1606994040000|2020-12-03 11:14:00|4672.24|4672.24|4672.24|4672.24|4672.24|4672.24|4672.24|4672.24|0
1606994050000|2020-12-03 11:14:10|4672.22|4672.22|4671.39|4671.39|4672.22|4672.22|4671.39|4671.39|0
1606994060000|2020-12-03 11:14:20|4670.9|4670.9|4667.62|4667.62|4670.9|4670.9|4667.62|4667.62|0
1606994070000|2020-12-03 11:14:30|4667.4|4667.4|4666.62|4666.62|4667.4|4667.4|4666.37|4666.37|0
1606994080000|2020-12-03 11:14:40|4668.88|4668.88|4669.69|4669.69|4669.69|4669.69|4668.88|4668.88|0
1606994090000|2020-12-03 11:14:50|4669.39|4669.39|4669.88|4669.88|4669.88|4669.88|4669.39|4669.39|0
1606994100000|2020-12-03 11:15:00|4670.32|4670.32|4670.94|4670.94|4671.19|4671.19|4670.32|4670.32|0
1606994110000|2020-12-03 11:15:10|4670.64|4670.64|4670.94|4670.94|4670.94|4670.94|4670.64|4670.64|0
1606994120000|2020-12-03 11:15:20|4670.64|4670.64|4670.2|4670.2|4670.64|4670.64|4670.2|4670.2|0
1606994130000|2020-12-03 11:15:30|4669.72|4669.72|4669.43|4669.43|4669.72|4669.72|4669.13|4669.13|0
1606994140000|2020-12-03 11:15:40|4670.6|4670.6|4671.13|4671.13|4671.13|4671.13|4670.6|4670.6|0
1606994150000|2020-12-03 11:15:50|4671.35|4671.35|4671.84|4671.84|4671.84|4671.84|4671.35|4671.35|0
1606994160000|2020-12-03 11:16:00|4671.59|4671.59|4671.59|4671.59|4671.59|4671.59|4671.59|4671.59|0
1606994170000|2020-12-03 11:16:10|4670.47|4670.47|4667.16|4667.16|4670.47|4670.47|4666.92|4666.92|0
1606994180000|2020-12-03 11:16:20|4666.43|4666.43|4666.43|4666.43|4666.43|4666.43|4666.43|4666.43|0
1606994190000|2020-12-03 11:16:30|4666.19|4666.19|4663.22|4663.22|4666.19|4666.19|4663.22|4663.22|0
1606994200000|2020-12-03 11:16:40|4663.44|4663.44|4664.41|4664.41|4664.41|4664.41|4663.44|4663.44|0
1606994210000|2020-12-03 11:16:50|4664.95|4664.95|4664.95|4664.95|4664.95|4664.95|4664.95|4664.95|0
1606994220000|2020-12-03 11:17:00|4665.24|4665.24|4667.5|4667.5|4668.09|4668.09|4665.24|4665.24|0
1606994230000|2020-12-03 11:17:10|4667.94|4667.94|4667.94|4667.94|4667.94|4667.94|4667.94|4667.94|0
1606994260000|2020-12-03 11:17:40|4668.18|4668.18|4668.77|4668.77|4668.77|4668.77|4668.18|4668.18|0
1606994280000|2020-12-03 11:18:00|4667.89|4667.89|4667.89|4667.89|4667.89|4667.89|4667.89|4667.89|0
1606994290000|2020-12-03 11:18:10|4667.67|4667.67|4667.43|4667.43|4667.67|4667.67|4667.43|4667.43|0
1606994300000|2020-12-03 11:18:20|4667.14|4667.14|4663.63|4663.63|4667.14|4667.14|4663.63|4663.63|0
1606994310000|2020-12-03 11:18:30|4663.92|4663.92|4663.34|4663.34|4663.92|4663.92|4663.34|4663.34|0
1606994320000|2020-12-03 11:18:40|4663.04|4663.04|4662.8|4662.8|4663.04|4663.04|4662.8|4662.8|0
1606994330000|2020-12-03 11:18:50|4662.56|4662.56|4662.21|4662.21|4662.8|4662.8|4662.21|4662.21|0
1606994340000|2020-12-03 11:19:00|4661.92|4661.92|4662.19|4662.19|4662.19|4662.19|4661.68|4661.68|0
1606994370000|2020-12-03 11:19:30|4661.9|4661.9|4661.9|4661.9|4661.9|4661.9|4661.9|4661.9|0
1606994380000|2020-12-03 11:19:40|4662.14|4662.14|4662.43|4662.43|4662.43|4662.43|4662.14|4662.14|0
1606994400000|2020-12-03 11:20:00|4663.09|4663.09|4663.02|4663.02|4663.31|4663.31|4663.02|4663.02|0
1606994410000|2020-12-03 11:20:10|4662.53|4662.53|4662.53|4662.53|4662.53|4662.53|4662.53|4662.53|0
1606994420000|2020-12-03 11:20:20|4663.55|4663.55|4662.97|4662.97|4663.55|4663.55|4662.97|4662.97|0
1606994430000|2020-12-03 11:20:30|4662.38|4662.38|4662.67|4662.67|4662.67|4662.67|4662.38|4662.38|0
1606994440000|2020-12-03 11:20:40|4662.24|4662.24|4662.24|4662.24|4662.24|4662.24|4662.24|4662.24|0
1606994450000|2020-12-03 11:20:50|4661.51|4661.51|4660.92|4660.92|4661.51|4661.51|4660.92|4660.92|0
1606994460000|2020-12-03 11:21:00|4660.63|4660.63|4658.93|4658.93|4660.63|4660.63|4658.93|4658.93|0
1606994470000|2020-12-03 11:21:10|4658.34|4658.34|4658.1|4658.1|4658.34|4658.34|4658.1|4658.1|0
1606994480000|2020-12-03 11:21:20|4658.05|4658.05|4658.34|4658.34|4658.34|4658.34|4658.05|4658.05|0
1606994490000|2020-12-03 11:21:30|4657.9|4657.9|4659.73|4659.73|4659.73|4659.73|4657.9|4657.9|0
1606994500000|2020-12-03 11:21:40|4659.14|4659.14|4659.14|4659.14|4659.14|4659.14|4659.14|4659.14|0
1606994520000|2020-12-03 11:22:00|4658.85|4658.85|4658.85|4658.85|4658.85|4658.85|4658.85|4658.85|0
1606994530000|2020-12-03 11:22:10|4659.07|4659.07|4659.36|4659.36|4659.36|4659.36|4659.07|4659.07|0
1606994550000|2020-12-03 11:22:30|4659.14|4659.14|4659.14|4659.14|4659.14|4659.14|4659.14|4659.14|0
1606994560000|2020-12-03 11:22:40|4658.68|4658.68|4658.1|4658.1|4658.68|4658.68|4658.1|4658.1|0
1606994570000|2020-12-03 11:22:50|4657.8|4657.8|4657.8|4657.8|4657.8|4657.8|4657.8|4657.8|0
1606994580000|2020-12-03 11:23:00|4656.59|4656.59|4656.27|4656.27|4656.59|4656.59|4655.98|4655.98|0
1606994590000|2020-12-03 11:23:10|4655.98|4655.98|4655.98|4655.98|4655.98|4655.98|4655.98|4655.98|0
1606994600000|2020-12-03 11:23:20|4655.2|4655.2|4653.33|4653.33|4655.2|4655.2|4653.03|4653.03|0
1606994610000|2020-12-03 11:23:30|4652.62|4652.62|4653.89|4653.89|4653.89|4653.89|4652.16|4652.16|0
1606994620000|2020-12-03 11:23:40|4654.18|4654.18|4654.42|4654.42|4654.42|4654.42|4654.18|4654.18|0
1606994630000|2020-12-03 11:23:50|4654.18|4654.18|4654.18|4654.18|4654.18|4654.18|4654.18|4654.18|0
1606994640000|2020-12-03 11:24:00|4653.6|4653.6|4653.08|4653.08|4653.89|4653.89|4652.79|4652.79|0
1606994650000|2020-12-03 11:24:10|4652.84|4652.84|4653.08|4653.08|4653.08|4653.08|4652.84|4652.84|0
1606994660000|2020-12-03 11:24:20|4653.67|4653.67|4654.13|4654.13|4654.42|4654.42|4653.67|4653.67|0
1606994670000|2020-12-03 11:24:30|4654.64|4654.64|4656.42|4656.42|4656.42|4656.42|4654.57|4654.57|0
1606994680000|2020-12-03 11:24:40|4657.08|4657.08|4658.1|4658.1|4658.1|4658.1|4657.08|4657.08|0
1606994690000|2020-12-03 11:24:50|4658.34|4658.34|4658.63|4658.63|4658.63|4658.63|4658.34|4658.34|0
1606994700000|2020-12-03 11:25:00|4659.29|4659.29|4659.29|4659.29|4659.29|4659.29|4659.29|4659.29|0
1606994710000|2020-12-03 11:25:10|4658.27|4658.27|4656.34|4656.34|4658.27|4658.27|4656.34|4656.34|0
1606994720000|2020-12-03 11:25:20|4655.86|4655.86|4656.08|4656.08|4656.08|4656.08|4655.86|4655.86|0
1606994730000|2020-12-03 11:25:30|4655.49|4655.49|4656.08|4656.08|4656.08|4656.08|4655.49|4655.49|0
1606994740000|2020-12-03 11:25:40|4655.79|4655.79|4655.57|4655.57|4655.79|4655.79|4655.57|4655.57|0
1606994750000|2020-12-03 11:25:50|4656.15|4656.15|4656.98|4656.98|4656.98|4656.98|4656.15|4656.15|0
1606994770000|2020-12-03 11:26:10|4657.42|4657.42|4658.15|4658.15|4658.15|4658.15|4657.42|4657.42|0
1606994780000|2020-12-03 11:26:20|4658.44|4658.44|4659.17|4659.17|4659.17|4659.17|4658.44|4658.44|0
1606994790000|2020-12-03 11:26:30|4659.46|4659.46|4660.43|4660.43|4660.43|4660.43|4659.46|4659.46|0
1606994800000|2020-12-03 11:26:40|4660.87|4660.87|4660.87|4660.87|4660.87|4660.87|4660.87|4660.87|0
1606994810000|2020-12-03 11:26:50|4661.16|4661.16|4661.16|4661.16|4661.16|4661.16|4661.16|4661.16|0
1606994830000|2020-12-03 11:27:10|4661.89|4661.89|4661.36|4661.36|4661.89|4661.89|4661.36|4661.36|0
1606994840000|2020-12-03 11:27:20|4661.42|4661.42|4661.42|4661.42|4661.42|4661.42|4661.42|4661.42|0
1606994860000|2020-12-03 11:27:40|4661.46|4661.46|4661.48|4661.48|4661.48|4661.48|4661.46|4661.46|0
1606994870000|2020-12-03 11:27:50|4662.36|4662.36|4662.35|4662.35|4662.36|4662.36|4662.34|4662.34|0
1606994880000|2020-12-03 11:28:00|4663.52|4663.52|4663.52|4663.52|4663.52|4663.52|4663.52|4663.52|0
1606994890000|2020-12-03 11:28:10|4663.51|4663.51|4665.11|4665.11|4665.11|4665.11|4663.51|4663.51|0
1606994900000|2020-12-03 11:28:20|4665.09|4665.09|4665.09|4665.09|4665.09|4665.09|4665.09|4665.09|0
1606994910000|2020-12-03 11:28:30|4664.29|4664.29|4664.61|4664.61|4664.61|4664.61|4663.8|4663.8|0
1606994940000|2020-12-03 11:29:00|4665.33|4665.33|4665.33|4665.33|4665.33|4665.33|4665.33|4665.33|0
1606994950000|2020-12-03 11:29:10|4665.04|4665.04|4664.8|4664.8|4665.04|4665.04|4664.8|4664.8|0
1606994960000|2020-12-03 11:29:20|4664.14|4664.14|4663.07|4663.07|4664.14|4664.14|4663.07|4663.07|0
1606994970000|2020-12-03 11:29:30|4663.66|4663.66|4663.95|4663.95|4663.95|4663.95|4663.66|4663.66|0
1606994980000|2020-12-03 11:29:40|4664.61|4664.61|4666.4|4666.4|4666.65|4666.65|4664.61|4664.61|0
1606994990000|2020-12-03 11:29:50|4665.63|4665.63|4665.63|4665.63|4665.63|4665.63|4665.63|4665.63|0
1606995000000|2020-12-03 11:30:00|4665.87|4665.87|4665.87|4665.87|4665.87|4665.87|4665.87|4665.87|0
1606995020000|2020-12-03 11:30:20|4665.92|4665.92|4665.63|4665.63|4665.92|4665.92|4665.63|4665.63|0
1606995040000|2020-12-03 11:30:40|4665.92|4665.92|4666.4|4666.4|4666.4|4666.4|4665.92|4665.92|0
1606995060000|2020-12-03 11:31:00|4666.42|4666.42|4666.42|4666.42|4666.42|4666.42|4666.42|4666.42|0
1606995070000|2020-12-03 11:31:10|4665.88|4665.88|4666.76|4666.76|4666.76|4666.76|4665.88|4665.88|0
1606995100000|2020-12-03 11:31:40|4666.52|4666.52|4666.86|4666.86|4666.86|4666.86|4666.27|4666.27|0
1606995110000|2020-12-03 11:31:50|4667.08|4667.08|4668.44|4668.44|4668.44|4668.44|4667.08|4667.08|0
1606995130000|2020-12-03 11:32:10|4667.79|4667.79|4667.79|4667.79|4667.79|4667.79|4667.79|4667.79|0
1606995160000|2020-12-03 11:32:40|4667.49|4667.49|4668.15|4668.15|4668.15|4668.15|4667.49|4667.49|0
1606995170000|2020-12-03 11:32:50|4668.74|4668.74|4668.98|4668.98|4668.98|4668.98|4668.74|4668.74|0
1606995180000|2020-12-03 11:33:00|4668.54|4668.54|4668.54|4668.54|4668.54|4668.54|4668.54|4668.54|0
1606995200000|2020-12-03 11:33:20|4668.78|4668.78|4671.19|4671.19|4671.19|4671.19|4668.78|4668.78|0
1606995210000|2020-12-03 11:33:30|4671.63|4671.63|4671.63|4671.63|4671.63|4671.63|4671.63|4671.63|0
1606995220000|2020-12-03 11:33:40|4671.04|4671.04|4671.29|4671.29|4671.29|4671.29|4671.04|4671.04|0
1606995230000|2020-12-03 11:33:50|4670.8|4670.8|4670.8|4670.8|4670.8|4670.8|4670.8|4670.8|0
1606995250000|2020-12-03 11:34:10|4671.09|4671.09|4670.51|4670.51|4671.09|4671.09|4670.51|4670.51|0
1606995260000|2020-12-03 11:34:20|4670.99|4670.99|4669.58|4669.58|4670.99|4670.99|4669.58|4669.58|0
1606995270000|2020-12-03 11:34:30|4669.34|4669.34|4669.34|4669.34|4669.34|4669.34|4669.34|4669.34|0
1606995280000|2020-12-03 11:34:40|4668.46|4668.46|4667.14|4667.14|4668.46|4668.46|4667.14|4667.14|0
1606995290000|2020-12-03 11:34:50|4666.9|4666.9|4665.93|4665.93|4666.9|4666.9|4665.93|4665.93|0
1606995310000|2020-12-03 11:35:10|4665.44|4665.44|4664.23|4664.23|4665.44|4665.44|4664.23|4664.23|0
1606995320000|2020-12-03 11:35:20|4664.71|4664.71|4665.52|4665.52|4665.52|4665.52|4664.71|4664.71|0
1606995330000|2020-12-03 11:35:30|4665.95|4665.95|4666.97|4666.97|4666.97|4666.97|4665.95|4665.95|0
1606995360000|2020-12-03 11:36:00|4666.73|4666.73|4666.73|4666.73|4666.73|4666.73|4666.73|4666.73|0
1606995380000|2020-12-03 11:36:20|4666.44|4666.44|4666.15|4666.15|4666.44|4666.44|4666.15|4666.15|0
1606995410000|2020-12-03 11:36:50|4665.42|4665.42|4665.42|4665.42|4665.42|4665.42|4665.42|4665.42|0
1606995430000|2020-12-03 11:37:10|4665.18|4665.18|4665.18|4665.18|4665.18|4665.18|4665.18|4665.18|0
1606995440000|2020-12-03 11:37:20|4664.88|4664.88|4667.54|4667.54|4667.54|4667.54|4664.88|4664.88|0
1606995450000|2020-12-03 11:37:30|4667.55|4667.55|4667.57|4667.57|4667.57|4667.57|4667.55|4667.55|0
1606995460000|2020-12-03 11:37:40|4667.58|4667.58|4666.25|4666.25|4667.58|4667.58|4666.25|4666.25|0
1606995470000|2020-12-03 11:37:50|4666.54|4666.54|4666.54|4666.54|4666.54|4666.54|4666.54|4666.54|0
1606995480000|2020-12-03 11:38:00|4667.13|4667.13|4667.66|4667.66|4667.66|4667.66|4667.13|4667.13|0
1606995500000|2020-12-03 11:38:20|4667.96|4667.96|4667.98|4667.98|4667.98|4667.98|4667.96|4667.96|0
1606995510000|2020-12-03 11:38:30|4667.47|4667.47|4668.05|4668.05|4668.05|4668.05|4667.47|4667.47|0
1606995520000|2020-12-03 11:38:40|4668.03|4668.03|4668.03|4668.03|4668.03|4668.03|4668.03|4668.03|0
1606995540000|2020-12-03 11:39:00|4668.47|4668.47|4668.96|4668.96|4668.96|4668.96|4668.47|4668.47|0
1606995550000|2020-12-03 11:39:10|4668.71|4668.71|4668.71|4668.71|4668.71|4668.71|4668.71|4668.71|0
1606995560000|2020-12-03 11:39:20|4668.73|4668.73|4667.96|4667.96|4668.73|4668.73|4667.96|4667.96|0
1606995570000|2020-12-03 11:39:30|4667.48|4667.48|4667.42|4667.42|4667.48|4667.48|4667.42|4667.42|0
1606995580000|2020-12-03 11:39:40|4668.01|4668.01|4668.25|4668.25|4668.54|4668.54|4668.01|4668.01|0
1606995590000|2020-12-03 11:39:50|4668.47|4668.47|4669.01|4669.01|4669.01|4669.01|4668.47|4668.47|0
1606995600000|2020-12-03 11:40:00|4668.42|4668.42|4668.13|4668.13|4668.42|4668.42|4668.13|4668.13|0
1606995620000|2020-12-03 11:40:20|4667.54|4667.54|4666.4|4666.4|4667.54|4667.54|4666.4|4666.4|0
1606995630000|2020-12-03 11:40:30|4666.16|4666.16|4666.76|4666.76|4666.76|4666.76|4666.16|4666.16|0
1606995640000|2020-12-03 11:40:40|4668.05|4668.05|4668.05|4668.05|4668.05|4668.05|4668.05|4668.05|0
1606995650000|2020-12-03 11:40:50|4668.7|4668.7|4668.7|4668.7|4668.7|4668.7|4668.7|4668.7|0
1606995660000|2020-12-03 11:41:00|4668.12|4668.12|4668.12|4668.12|4668.12|4668.12|4668.12|4668.12|0
1606995680000|2020-12-03 11:41:20|4667.9|4667.9|4667.92|4667.92|4667.92|4667.92|4667.9|4667.9|0
1606995700000|2020-12-03 11:41:40|4667.94|4667.94|4667.94|4667.94|4667.94|4667.94|4667.94|4667.94|0
1606995710000|2020-12-03 11:41:50|4668.91|4668.91|4668.91|4668.91|4668.91|4668.91|4668.91|4668.91|0
1606995720000|2020-12-03 11:42:00|4669.15|4669.15|4671.59|4671.59|4671.59|4671.59|4669.15|4669.15|0
1606995730000|2020-12-03 11:42:10|4672.18|4672.18|4672.18|4672.18|4672.18|4672.18|4672.18|4672.18|0
1606995750000|2020-12-03 11:42:30|4672.16|4672.16|4672.16|4672.16|4672.16|4672.16|4672.16|4672.16|0
1606995760000|2020-12-03 11:42:40|4671.92|4671.92|4671.24|4671.24|4671.92|4671.92|4671.24|4671.24|0
1606995770000|2020-12-03 11:42:50|4671.28|4671.28|4671.28|4671.28|4671.28|4671.28|4671.28|4671.28|0
1606995780000|2020-12-03 11:43:00|4671.57|4671.57|4671.57|4671.57|4671.57|4671.57|4671.57|4671.57|0
1606995790000|2020-12-03 11:43:10|4671.61|4671.61|4671.61|4671.61|4671.61|4671.61|4671.61|4671.61|0
1606995820000|2020-12-03 11:43:40|4670.18|4670.18|4670.18|4670.18|4670.18|4670.18|4670.18|4670.18|0
1606995830000|2020-12-03 11:43:50|4668.67|4668.67|4668.65|4668.65|4668.67|4668.67|4668.65|4668.65|0
1606995850000|2020-12-03 11:44:10|4668.87|4668.87|4669.11|4669.11|4669.11|4669.11|4668.87|4668.87|0
1606995870000|2020-12-03 11:44:30|4667.94|4667.94|4668.18|4668.18|4668.18|4668.18|4667.94|4667.94|0
1606995880000|2020-12-03 11:44:40|4668.48|4668.48|4668.48|4668.48|4668.48|4668.48|4668.48|4668.48|0
1606995890000|2020-12-03 11:44:50|4668.18|4668.18|4668.18|4668.18|4668.18|4668.18|4668.18|4668.18|0
1606995910000|2020-12-03 11:45:10|4668.42|4668.42|4668.96|4668.96|4668.96|4668.96|4668.42|4668.42|0
1606995920000|2020-12-03 11:45:20|4669.25|4669.25|4669.5|4669.5|4669.5|4669.5|4669.25|4669.25|0
1606995940000|2020-12-03 11:45:40|4669.74|4669.74|4669.5|4669.5|4669.74|4669.74|4669.5|4669.5|0
1606995950000|2020-12-03 11:45:50|4669.25|4669.25|4668.96|4668.96|4669.25|4669.25|4668.96|4668.96|0
1606995960000|2020-12-03 11:46:00|4668.72|4668.72|4667.5|4667.5|4668.72|4668.72|4667.5|4667.5|0
1606995980000|2020-12-03 11:46:20|4667.28|4667.28|4667.28|4667.28|4667.28|4667.28|4667.28|4667.28|0
1606996000000|2020-12-03 11:46:40|4667.04|4667.04|4666.8|4666.8|4667.04|4667.04|4666.8|4666.8|0
1606996010000|2020-12-03 11:46:50|4666.58|4666.58|4666.33|4666.33|4666.58|4666.58|4666.33|4666.33|0
1606996020000|2020-12-03 11:47:00|4666.29|4666.29|4666.59|4666.59|4666.59|4666.59|4666.29|4666.29|0
1606996030000|2020-12-03 11:47:10|4666.29|4666.29|4664.83|4664.83|4666.29|4666.29|4664.83|4664.83|0
1606996040000|2020-12-03 11:47:20|4665.12|4665.12|4665.41|4665.41|4665.41|4665.41|4665.12|4665.12|0
1606996060000|2020-12-03 11:47:40|4665.2|4665.2|4666.32|4666.32|4666.32|4666.32|4665.2|4665.2|0
1606996070000|2020-12-03 11:47:50|4666.07|4666.07|4666.07|4666.07|4666.07|4666.07|4666.07|4666.07|0
1606996080000|2020-12-03 11:48:00|4665.83|4665.83|4666.05|4666.05|4666.05|4666.05|4665.83|4665.83|0
1606996100000|2020-12-03 11:48:20|4666.07|4666.07|4666.62|4666.62|4666.62|4666.62|4665.85|4665.85|0
1606996120000|2020-12-03 11:48:40|4666.04|4666.04|4666.04|4666.04|4666.04|4666.04|4666.04|4666.04|0
1606996130000|2020-12-03 11:48:50|4666.02|4666.02|4666.76|4666.76|4666.76|4666.76|4666.02|4666.02|0
1606996140000|2020-12-03 11:49:00|4667|4667|4665.47|4665.47|4667|4667|4665.47|4665.47|0
1606996150000|2020-12-03 11:49:10|4665.17|4665.17|4663.86|4663.86|4665.47|4665.47|4663.86|4663.86|0
1606996160000|2020-12-03 11:49:20|4664.57|4664.57|4663.81|4663.81|4664.57|4664.57|4663.33|4663.33|0
1606996170000|2020-12-03 11:49:30|4664.32|4664.32|4664.32|4664.32|4664.32|4664.32|4664.32|4664.32|0
1606996180000|2020-12-03 11:49:40|4664.91|4664.91|4664.91|4664.91|4664.91|4664.91|4664.91|4664.91|0
1606996190000|2020-12-03 11:49:50|4665.13|4665.13|4665.13|4665.13|4665.13|4665.13|4665.13|4665.13|0
1606996200000|2020-12-03 11:50:00|4665.35|4665.35|4665.35|4665.35|4665.35|4665.35|4665.35|4665.35|0
1606996210000|2020-12-03 11:50:10|4665.83|4665.83|4665.83|4665.83|4665.83|4665.83|4665.83|4665.83|0
1606996230000|2020-12-03 11:50:30|4666.12|4666.12|4668.29|4668.29|4668.29|4668.29|4666.12|4666.12|0
1606996240000|2020-12-03 11:50:40|4668.54|4668.54|4668.54|4668.54|4668.54|4668.54|4668.54|4668.54|0
1606996250000|2020-12-03 11:50:50|4667.95|4667.95|4669.31|4669.31|4669.31|4669.31|4667.95|4667.95|0
1606996260000|2020-12-03 11:51:00|4670.19|4670.19|4670.19|4670.19|4670.19|4670.19|4670.19|4670.19|0
1606996270000|2020-12-03 11:51:10|4669.9|4669.9|4670.19|4670.19|4670.19|4670.19|4669.9|4669.9|0
1606996280000|2020-12-03 11:51:20|4669.6|4669.6|4670.55|4670.55|4670.55|4670.55|4669.6|4669.6|0
1606996290000|2020-12-03 11:51:30|4670.84|4670.84|4670.84|4670.84|4670.84|4670.84|4670.84|4670.84|0
1606996300000|2020-12-03 11:51:40|4670.31|4670.31|4670.31|4670.31|4670.31|4670.31|4670.31|4670.31|0
1606996320000|2020-12-03 11:52:00|4670.33|4670.33|4671.29|4671.29|4671.58|4671.58|4670.32|4670.32|0
1606996370000|2020-12-03 11:52:50|4670.46|4670.46|4670.46|4670.46|4670.46|4670.46|4670.46|4670.46|0
1606996390000|2020-12-03 11:53:10|4669.8|4669.8|4670.14|4670.14|4670.14|4670.14|4669.55|4669.55|0
1606996410000|2020-12-03 11:53:30|4669.55|4669.55|4669.56|4669.56|4669.56|4669.56|4669.55|4669.55|0
1606996430000|2020-12-03 11:53:50|4669.57|4669.57|4669.57|4669.57|4669.57|4669.57|4669.57|4669.57|0
1606996440000|2020-12-03 11:54:00|4669.87|4669.87|4670.33|4670.33|4670.33|4670.33|4669.87|4669.87|0
1606996450000|2020-12-03 11:54:10|4670.09|4670.09|4670.09|4670.09|4670.09|4670.09|4670.09|4670.09|0
1606996460000|2020-12-03 11:54:20|4669.38|4669.38|4669.38|4669.38|4669.38|4669.38|4669.38|4669.38|0
1606996470000|2020-12-03 11:54:30|4669.87|4669.87|4670.09|4670.09|4670.09|4670.09|4669.87|4669.87|0
1606996480000|2020-12-03 11:54:40|4669.79|4669.79|4670.28|4670.28|4670.28|4670.28|4669.79|4669.79|0
1606996490000|2020-12-03 11:54:50|4670.5|4670.5|4671.3|4671.3|4671.3|4671.3|4670.5|4670.5|0
1606996500000|2020-12-03 11:55:00|4671.25|4671.25|4672.01|4672.01|4672.01|4672.01|4671.25|4671.25|0
1606996510000|2020-12-03 11:55:10|4672.44|4672.44|4673.98|4673.98|4673.98|4673.98|4672.44|4672.44|0
1606996530000|2020-12-03 11:55:30|4674.22|4674.22|4673.68|4673.68|4674.22|4674.22|4673.68|4673.68|0
1606996540000|2020-12-03 11:55:40|4674.27|4674.27|4674.41|4674.41|4674.71|4674.71|4674.27|4674.27|0
1606996550000|2020-12-03 11:55:50|4673.98|4673.98|4673.98|4673.98|4673.98|4673.98|4673.98|4673.98|0
1606996560000|2020-12-03 11:56:00|4674.2|4674.2|4674.44|4674.44|4674.44|4674.44|4674.2|4674.2|0
1606996580000|2020-12-03 11:56:20|4674.68|4674.68|4674.97|4674.97|4674.97|4674.97|4674.68|4674.68|0
1606996590000|2020-12-03 11:56:30|4675.27|4675.27|4675.9|4675.9|4675.95|4675.95|4675.27|4675.27|0
1606996610000|2020-12-03 11:56:50|4675.68|4675.68|4675.68|4675.68|4675.68|4675.68|4675.68|4675.68|0
1606996620000|2020-12-03 11:57:00|4674.9|4674.9|4674.61|4674.61|4674.9|4674.9|4674.61|4674.61|0
1606996650000|2020-12-03 11:57:30|4674.9|4674.9|4678.75|4678.75|4678.75|4678.75|4674.9|4674.9|0
1606996660000|2020-12-03 11:57:40|4678.45|4678.45|4678.84|4678.84|4679.74|4679.74|4678.45|4678.45|0
1606996670000|2020-12-03 11:57:50|4680.35|4680.35|4680.06|4680.06|4680.35|4680.35|4680.06|4680.06|0
1606996690000|2020-12-03 11:58:10|4680.94|4680.94|4682.1|4682.1|4682.4|4682.4|4680.94|4680.94|0
1606996700000|2020-12-03 11:58:20|4682.54|4682.54|4682.54|4682.54|4682.54|4682.54|4682.54|4682.54|0
1606996710000|2020-12-03 11:58:30|4682.83|4682.83|4682.83|4682.83|4682.83|4682.83|4682.83|4682.83|0
1606996720000|2020-12-03 11:58:40|4682.54|4682.54|4682.54|4682.54|4682.54|4682.54|4682.54|4682.54|0
1606996740000|2020-12-03 11:59:00|4682.83|4682.83|4682.77|4682.77|4683.05|4683.05|4682.76|4682.76|0
1606996750000|2020-12-03 11:59:10|4681.34|4681.34|4680.26|4680.26|4681.34|4681.34|4680.26|4680.26|0
1606996770000|2020-12-03 11:59:30|4680.25|4680.25|4679.37|4679.37|4680.25|4680.25|4679.37|4679.37|0
1606996780000|2020-12-03 11:59:40|4679.61|4679.61|4679.61|4679.61|4679.61|4679.61|4679.61|4679.61|0
1606996790000|2020-12-03 11:59:50|4679.32|4679.32|4680.04|4680.04|4680.04|4680.04|4679.32|4679.32|0
1606996800000|2020-12-03 12:00:00|4680.53|4680.53|4681.84|4681.84|4683.01|4683.01|4680.53|4680.53|0
1606996810000|2020-12-03 12:00:10|4682.43|4682.43|4682.28|4682.28|4682.72|4682.72|4682.06|4682.06|0
1606996820000|2020-12-03 12:00:20|4682.58|4682.58|4682.09|4682.09|4682.58|4682.58|4682.09|4682.09|0
1606996830000|2020-12-03 12:00:30|4682.82|4682.82|4682.82|4682.82|4683.7|4683.7|4682.82|4682.82|0
1606996840000|2020-12-03 12:00:40|4682.58|4682.58|4682.28|4682.28|4682.58|4682.58|4682.28|4682.28|0
1606996870000|2020-12-03 12:01:10|4682.58|4682.58|4683.96|4683.96|4684.4|4684.4|4682.58|4682.58|0
1606996880000|2020-12-03 12:01:20|4683.48|4683.48|4683.01|4683.01|4683.48|4683.48|4683.01|4683.01|0
1606996890000|2020-12-03 12:01:30|4682.8|4682.8|4682.55|4682.55|4682.8|4682.8|4682.55|4682.55|0
1606996900000|2020-12-03 12:01:40|4684.02|4684.02|4681.83|4681.83|4684.02|4684.02|4681.83|4681.83|0
1606996910000|2020-12-03 12:01:50|4681.39|4681.39|4681.09|4681.09|4681.39|4681.39|4681.09|4681.09|0
1606996920000|2020-12-03 12:02:00|4681.15|4681.15|4680.32|4680.32|4681.15|4681.15|4680.32|4680.32|0
1606996930000|2020-12-03 12:02:10|4679.44|4679.44|4679.49|4679.49|4679.49|4679.49|4679.44|4679.44|0
1606996940000|2020-12-03 12:02:20|4679.48|4679.48|4679|4679|4679.48|4679.48|4679|4679|0
1606996950000|2020-12-03 12:02:30|4678.12|4678.12|4677.26|4677.26|4678.14|4678.14|4677.26|4677.26|0
1606996960000|2020-12-03 12:02:40|4676.56|4676.56|4676.77|4676.77|4676.77|4676.77|4676.53|4676.53|0
1606996970000|2020-12-03 12:02:50|4677.07|4677.07|4676.62|4676.62|4677.35|4677.35|4676.62|4676.62|0
1606996980000|2020-12-03 12:03:00|4677.05|4677.05|4678|4678|4678|4678|4677.05|4677.05|0
1606996990000|2020-12-03 12:03:10|4678.59|4678.59|4678.37|4678.37|4678.59|4678.59|4678.37|4678.37|0
1606997000000|2020-12-03 12:03:20|4678.36|4678.36|4677.07|4677.07|4678.36|4678.36|4677.07|4677.07|0
1606997010000|2020-12-03 12:03:30|4677.29|4677.29|4677.29|4677.29|4677.29|4677.29|4677.29|4677.29|0
1606997020000|2020-12-03 12:03:40|4677.53|4677.53|4677.53|4677.53|4677.53|4677.53|4677.53|4677.53|0
1606997040000|2020-12-03 12:04:00|4677.75|4677.75|4677.75|4677.75|4677.75|4677.75|4677.75|4677.75|0
1606997050000|2020-12-03 12:04:10|4678.24|4678.24|4679.06|4679.06|4679.06|4679.06|4678.24|4678.24|0
1606997060000|2020-12-03 12:04:20|4679.55|4679.55|4681.09|4681.09|4681.09|4681.09|4679.55|4679.55|0
1606997070000|2020-12-03 12:04:30|4681.38|4681.38|4681.82|4681.82|4681.82|4681.82|4681.38|4681.38|0
1606997080000|2020-12-03 12:04:40|4681.58|4681.58|4681.28|4681.28|4681.58|4681.58|4681.28|4681.28|0
1606997100000|2020-12-03 12:05:00|4681.31|4681.31|4681.29|4681.29|4681.31|4681.31|4681.28|4681.28|0
1606997110000|2020-12-03 12:05:10|4681.58|4681.58|4681.87|4681.87|4681.87|4681.87|4681.58|4681.58|0
1606997120000|2020-12-03 12:05:20|4681.82|4681.82|4681.82|4681.82|4681.82|4681.82|4681.82|4681.82|0
1606997130000|2020-12-03 12:05:30|4681.23|4681.23|4681.23|4681.23|4681.23|4681.23|4681.22|4681.22|0
1606997140000|2020-12-03 12:05:40|4681.25|4681.25|4681.18|4681.18|4681.25|4681.25|4681.18|4681.18|0
1606997150000|2020-12-03 12:05:50|4680.89|4680.89|4680.86|4680.86|4680.89|4680.89|4680.86|4680.86|0
1606997160000|2020-12-03 12:06:00|4680.61|4680.61|4680.61|4680.61|4680.61|4680.61|4680.61|4680.61|0
1606997170000|2020-12-03 12:06:10|4681.2|4681.2|4681.68|4681.68|4681.68|4681.68|4681.2|4681.2|0
1606997190000|2020-12-03 12:06:30|4681.93|4681.93|4683.92|4683.92|4683.92|4683.92|4681.93|4681.93|0
1606997210000|2020-12-03 12:06:50|4682.71|4682.71|4682.42|4682.42|4682.71|4682.71|4682.42|4682.42|0
1606997230000|2020-12-03 12:07:10|4682.2|4682.2|4682.85|4682.85|4682.85|4682.85|4682.2|4682.2|0
1606997240000|2020-12-03 12:07:20|4682.56|4682.56|4681.9|4681.9|4682.56|4682.56|4681.9|4681.9|0
1606997250000|2020-12-03 12:07:30|4681.68|4681.68|4681.68|4681.68|4681.68|4681.68|4681.68|4681.68|0
1606997260000|2020-12-03 12:07:40|4682.34|4682.34|4682.34|4682.34|4682.34|4682.34|4682.34|4682.34|0
1606997270000|2020-12-03 12:07:50|4681.66|4681.66|4681.61|4681.61|4681.9|4681.9|4681.61|4681.61|0
1606997280000|2020-12-03 12:08:00|4681.37|4681.37|4681.37|4681.37|4681.37|4681.37|4681.37|4681.37|0
1606997300000|2020-12-03 12:08:20|4682.25|4682.25|4682.25|4682.25|4682.25|4682.25|4682.25|4682.25|0
1606997310000|2020-12-03 12:08:30|4682.47|4682.47|4682.47|4682.47|4682.47|4682.47|4682.47|4682.47|0
1606997320000|2020-12-03 12:08:40|4681.59|4681.59|4681.59|4681.59|4681.59|4681.59|4681.59|4681.59|0
1606997330000|2020-12-03 12:08:50|4681.34|4681.34|4681.59|4681.59|4681.59|4681.59|4681.34|4681.34|0
1606997340000|2020-12-03 12:09:00|4681.37|4681.37|4681.07|4681.07|4681.66|4681.66|4681.07|4681.07|0
1606997350000|2020-12-03 12:09:10|4680.64|4680.64|4679.37|4679.37|4680.64|4680.64|4679.37|4679.37|0
1606997380000|2020-12-03 12:09:40|4679.62|4679.62|4678.42|4678.42|4680.1|4680.1|4678.13|4678.13|0
1606997390000|2020-12-03 12:09:50|4679.08|4679.08|4679.13|4679.13|4679.13|4679.13|4678.83|4678.83|0
1606997400000|2020-12-03 12:10:00|4679.42|4679.42|4680.44|4680.44|4680.44|4680.44|4679.42|4679.42|0
1606997410000|2020-12-03 12:10:10|4680.93|4680.93|4680.93|4680.93|4680.93|4680.93|4680.93|4680.93|0
1606997420000|2020-12-03 12:10:20|4680.9|4680.9|4680.92|4680.92|4680.92|4680.92|4680.9|4680.9|0
1606997460000|2020-12-03 12:11:00|4680.96|4680.96|4681.43|4681.43|4681.43|4681.43|4680.96|4680.96|0
1606997470000|2020-12-03 12:11:10|4682.5|4682.5|4682.5|4682.5|4682.5|4682.5|4682.5|4682.5|0
1606997480000|2020-12-03 12:11:20|4682.72|4682.72|4683.91|4683.91|4683.91|4683.91|4682.72|4682.72|0
1606997490000|2020-12-03 12:11:30|4684.2|4684.2|4684.93|4684.93|4684.93|4684.93|4684.2|4684.2|0
1606997500000|2020-12-03 12:11:40|4684.47|4684.47|4683.88|4683.88|4684.47|4684.47|4683.88|4683.88|0
1606997510000|2020-12-03 12:11:50|4684.39|4684.39|4683.69|4683.69|4684.4|4684.4|4683.69|4683.69|0
1606997520000|2020-12-03 12:12:00|4683.21|4683.21|4683.94|4683.94|4683.94|4683.94|4682.24|4682.24|0
1606997530000|2020-12-03 12:12:10|4684.19|4684.19|4683.89|4683.89|4684.19|4684.19|4683.89|4683.89|0
1606997550000|2020-12-03 12:12:30|4684.33|4684.33|4685.11|4685.11|4685.4|4685.4|4684.33|4684.33|0
1606997560000|2020-12-03 12:12:40|4684.82|4684.82|4684.82|4684.82|4684.82|4684.82|4684.82|4684.82|0
1606997580000|2020-12-03 12:13:00|4685.4|4685.4|4685.4|4685.4|4685.4|4685.4|4685.4|4685.4|0
1606997590000|2020-12-03 12:13:10|4684.82|4684.82|4685.04|4685.04|4685.04|4685.04|4684.82|4684.82|0
1606997600000|2020-12-03 12:13:20|4685.33|4685.33|4684.79|4684.79|4685.33|4685.33|4684.79|4684.79|0
1606997610000|2020-12-03 12:13:30|4684.21|4684.21|4684.5|4684.5|4684.5|4684.5|4683.91|4683.91|0
1606997620000|2020-12-03 12:13:40|4683.69|4683.69|4681.94|4681.94|4683.69|4683.69|4681.94|4681.94|0
1606997630000|2020-12-03 12:13:50|4682.16|4682.16|4682.16|4682.16|4682.16|4682.16|4682.16|4682.16|0
1606997640000|2020-12-03 12:14:00|4682.19|4682.19|4681.94|4681.94|4682.19|4682.19|4681.94|4681.94|0
1606997650000|2020-12-03 12:14:10|4681.7|4681.7|4681.48|4681.48|4681.7|4681.7|4681.48|4681.48|0
1606997660000|2020-12-03 12:14:20|4681.26|4681.26|4680.09|4680.09|4681.26|4681.26|4680.09|4680.09|0
1606997670000|2020-12-03 12:14:30|4680.38|4680.38|4680.38|4680.38|4680.38|4680.38|4680.38|4680.38|0
1606997680000|2020-12-03 12:14:40|4680.14|4680.14|4679.46|4679.46|4680.14|4680.14|4679.46|4679.46|0
1606997700000|2020-12-03 12:15:00|4679.24|4679.24|4677|4677|4679.24|4679.24|4677|4677|0
1606997710000|2020-12-03 12:15:10|4676.12|4676.12|4675.86|4675.86|4676.12|4676.12|4675.64|4675.64|0
1606997720000|2020-12-03 12:15:20|4675.56|4675.56|4677.06|4677.06|4677.06|4677.06|4675.56|4675.56|0
1606997730000|2020-12-03 12:15:30|4676.26|4676.26|4676.26|4676.26|4676.26|4676.26|4676.26|4676.26|0
1606997740000|2020-12-03 12:15:40|4676.02|4676.02|4676.02|4676.02|4676.02|4676.02|4676.02|4676.02|0
1606997760000|2020-12-03 12:16:00|4675.77|4675.77|4675.77|4675.77|4675.77|4675.77|4675.77|4675.77|0
1606997770000|2020-12-03 12:16:10|4675.19|4675.19|4674.07|4674.07|4675.19|4675.19|4674.07|4674.07|0
1606997780000|2020-12-03 12:16:20|4673.85|4673.85|4674.07|4674.07|4674.07|4674.07|4673.85|4673.85|0
1606997790000|2020-12-03 12:16:30|4674.65|4674.65|4674.65|4674.65|4674.65|4674.65|4674.65|4674.65|0
1606997800000|2020-12-03 12:16:40|4674.07|4674.07|4674.07|4674.07|4674.07|4674.07|4674.07|4674.07|0
1606997810000|2020-12-03 12:16:50|4673.82|4673.82|4673.82|4673.82|4673.82|4673.82|4673.82|4673.82|0
1606997820000|2020-12-03 12:17:00|4673.53|4673.53|4673.82|4673.82|4673.82|4673.82|4673.53|4673.53|0
1606997830000|2020-12-03 12:17:10|4672.46|4672.46|4670.85|4670.85|4672.46|4672.46|4670.85|4670.85|0
1606997840000|2020-12-03 12:17:20|4670.86|4670.86|4673.24|4673.24|4673.24|4673.24|4670.85|4670.85|0
1606997850000|2020-12-03 12:17:30|4673.82|4673.82|4673.82|4673.82|4674.12|4674.12|4673.82|4673.82|0
1606997870000|2020-12-03 12:17:50|4674.96|4674.96|4673.79|4673.79|4675.26|4675.26|4673.79|4673.79|0
1606997880000|2020-12-03 12:18:00|4673.5|4673.5|4672.18|4672.18|4673.5|4673.5|4672.18|4672.18|0
1606997890000|2020-12-03 12:18:10|4671.89|4671.89|4671.89|4671.89|4671.89|4671.89|4671.89|4671.89|0
1606997900000|2020-12-03 12:18:20|4671.02|4671.02|4671.02|4671.02|4671.02|4671.02|4671.02|4671.02|0
1606997940000|2020-12-03 12:19:00|4670.72|4670.72|4666.41|4666.41|4670.72|4670.72|4665.9|4665.9|0
1606997950000|2020-12-03 12:19:10|4666.12|4666.12|4666.49|4666.49|4666.71|4666.71|4666.12|4666.12|0
1606997960000|2020-12-03 12:19:20|4665.9|4665.9|4668.16|4668.16|4668.16|4668.16|4665.9|4665.9|0
1606997970000|2020-12-03 12:19:30|4668.18|4668.18|4668.13|4668.13|4668.18|4668.18|4668.13|4668.13|0
1606997980000|2020-12-03 12:19:40|4667.84|4667.84|4668.28|4668.28|4668.28|4668.28|4667.84|4667.84|0
1606997990000|2020-12-03 12:19:50|4668.57|4668.57|4668.57|4668.57|4668.57|4668.57|4668.57|4668.57|0
1606998000000|2020-12-03 12:20:00|4668.13|4668.13|4666.87|4666.87|4668.13|4668.13|4666.87|4666.87|0
1606998010000|2020-12-03 12:20:10|4665.7|4665.7|4665.99|4665.99|4665.99|4665.99|4665.7|4665.7|0
1606998020000|2020-12-03 12:20:20|4665.75|4665.75|4665.45|4665.45|4665.75|4665.75|4665.45|4665.45|0
1606998030000|2020-12-03 12:20:30|4664.58|4664.58|4663.99|4663.99|4664.58|4664.58|4663.99|4663.99|0
1606998040000|2020-12-03 12:20:40|4663.75|4663.75|4663.26|4663.26|4663.75|4663.75|4663.26|4663.26|0
1606998050000|2020-12-03 12:20:50|4663.04|4663.04|4663.44|4663.44|4663.44|4663.44|4661.68|4661.68|0
1606998060000|2020-12-03 12:21:00|4664.02|4664.02|4664.02|4664.02|4664.02|4664.02|4664.02|4664.02|0
1606998070000|2020-12-03 12:21:10|4664.51|4664.51|4663.92|4663.92|4664.51|4664.51|4663.92|4663.92|0
1606998080000|2020-12-03 12:21:20|4664.17|4664.17|4664.7|4664.7|4664.92|4664.92|4664.17|4664.17|0
1606998100000|2020-12-03 12:21:40|4665.19|4665.19|4665.19|4665.19|4665.19|4665.19|4665.19|4665.19|0
1606998120000|2020-12-03 12:22:00|4665.38|4665.38|4664.85|4664.85|4665.38|4665.38|4664.85|4664.85|0
1606998130000|2020-12-03 12:22:10|4664.63|4664.63|4664.39|4664.39|4664.63|4664.63|4664.17|4664.17|0
1606998170000|2020-12-03 12:22:50|4663.73|4663.73|4663.14|4663.14|4663.73|4663.73|4663.14|4663.14|0
1606998180000|2020-12-03 12:23:00|4662.85|4662.85|4663.07|4663.07|4663.07|4663.07|4662.85|4662.85|0
1606998190000|2020-12-03 12:23:10|4665.11|4665.11|4667.3|4667.3|4667.3|4667.3|4665.11|4665.11|0
1606998200000|2020-12-03 12:23:20|4667.89|4667.89|4669.01|4669.01|4669.49|4669.49|4667.89|4667.89|0
1606998210000|2020-12-03 12:23:30|4668.13|4668.13|4665.97|4665.97|4668.13|4668.13|4665.73|4665.73|0
1606998230000|2020-12-03 12:23:50|4665.48|4665.48|4664.6|4664.6|4665.48|4665.48|4664.6|4664.6|0
1606998240000|2020-12-03 12:24:00|4664.31|4664.31|4662.97|4662.97|4664.6|4664.6|4662.97|4662.97|0
1606998250000|2020-12-03 12:24:10|4663.22|4663.22|4662.49|4662.49|4663.22|4663.22|4662.49|4662.49|0
1606998260000|2020-12-03 12:24:20|4662.97|4662.97|4662.39|4662.39|4662.97|4662.97|4662.09|4662.09|0
1606998270000|2020-12-03 12:24:30|4662.09|4662.09|4662.09|4662.09|4662.09|4662.09|4662.09|4662.09|0
1606998280000|2020-12-03 12:24:40|4662.39|4662.39|4662.68|4662.68|4662.68|4662.68|4662.39|4662.39|0
1606998290000|2020-12-03 12:24:50|4663.14|4663.14|4663.6|4663.6|4663.6|4663.6|4663.14|4663.14|0
1606998300000|2020-12-03 12:25:00|4663.14|4663.14|4662.04|4662.04|4663.38|4663.38|4662.04|4662.04|0
1606998310000|2020-12-03 12:25:10|4662.26|4662.26|4662.04|4662.04|4662.26|4662.26|4662.04|4662.04|0
1606998320000|2020-12-03 12:25:20|4661.75|4661.75|4661.75|4661.75|4661.75|4661.75|4661.75|4661.75|0
1606998330000|2020-12-03 12:25:30|4661.79|4661.79|4662.25|4662.25|4662.25|4662.25|4661.79|4661.79|0
1606998340000|2020-12-03 12:25:40|4662.21|4662.21|4662.21|4662.21|4662.21|4662.21|4662.21|4662.21|0
1606998350000|2020-12-03 12:25:50|4661.62|4661.62|4660.85|4660.85|4661.62|4661.62|4660.85|4660.85|0
1606998360000|2020-12-03 12:26:00|4660.86|4660.86|4660.42|4660.42|4660.86|4660.86|4660.38|4660.38|0
1606998370000|2020-12-03 12:26:10|4660.71|4660.71|4661.45|4661.45|4661.49|4661.49|4660.71|4660.71|0
1606998380000|2020-12-03 12:26:20|4661.23|4661.23|4661.74|4661.74|4661.74|4661.74|4661.23|4661.23|0
1606998390000|2020-12-03 12:26:30|4662.03|4662.03|4662.52|4662.52|4662.52|4662.52|4662.03|4662.03|0
1606998420000|2020-12-03 12:27:00|4664.61|4664.61|4665.87|4665.87|4665.87|4665.87|4664.61|4664.61|0
1606998430000|2020-12-03 12:27:10|4666.75|4666.75|4667.23|4667.23|4667.23|4667.23|4666.75|4666.75|0
1606998440000|2020-12-03 12:27:20|4666.94|4666.94|4666.94|4666.94|4666.94|4666.94|4666.94|4666.94|0
1606998450000|2020-12-03 12:27:30|4665.77|4665.77|4666.06|4666.06|4666.06|4666.06|4665.77|4665.77|0
1606998460000|2020-12-03 12:27:40|4665.58|4665.58|4665.8|4665.8|4665.8|4665.8|4665.58|4665.58|0
1606998480000|2020-12-03 12:28:00|4666.09|4666.09|4666.09|4666.09|4666.09|4666.09|4666.09|4666.09|0
1606998490000|2020-12-03 12:28:10|4666.08|4666.08|4666.79|4666.79|4666.79|4666.79|4666.08|4666.08|0
1606998500000|2020-12-03 12:28:20|4666.57|4666.57|4666.27|4666.27|4666.57|4666.57|4665.98|4665.98|0
1606998520000|2020-12-03 12:28:40|4665.55|4665.55|4665.18|4665.18|4665.84|4665.84|4665.18|4665.18|0
1606998530000|2020-12-03 12:28:50|4665.77|4665.77|4666.01|4666.01|4666.01|4666.01|4665.77|4665.77|0
1606998540000|2020-12-03 12:29:00|4666.3|4666.3|4667.57|4667.57|4667.57|4667.57|4666.3|4666.3|0
1606998560000|2020-12-03 12:29:20|4667.56|4667.56|4667.56|4667.56|4667.56|4667.56|4667.56|4667.56|0
1606998570000|2020-12-03 12:29:30|4668.29|4668.29|4669.46|4669.46|4669.46|4669.46|4668.29|4668.29|0
1606998580000|2020-12-03 12:29:40|4669.7|4669.7|4669.7|4669.7|4669.7|4669.7|4669.7|4669.7|0
1606998590000|2020-12-03 12:29:50|4670.58|4670.58|4670.58|4670.58|4670.58|4670.58|4670.58|4670.58|0
1606998600000|2020-12-03 12:30:00|4670.34|4670.34|4669.07|4669.07|4670.34|4670.34|4669.07|4669.07|0
1606998620000|2020-12-03 12:30:20|4669.66|4669.66|4669.36|4669.36|4669.66|4669.66|4669.36|4669.36|0
1606998640000|2020-12-03 12:30:40|4668.78|4668.78|4667.27|4667.27|4668.78|4668.78|4667.27|4667.27|0
1606998650000|2020-12-03 12:30:50|4667.29|4667.29|4666.82|4666.82|4667.29|4667.29|4666.82|4666.82|0
1606998660000|2020-12-03 12:31:00|4666.83|4666.83|4667.76|4667.76|4667.76|4667.76|4666.83|4666.83|0
1606998700000|2020-12-03 12:31:40|4668.53|4668.53|4670.8|4670.8|4670.8|4670.8|4668.53|4668.53|0
1606998710000|2020-12-03 12:31:50|4671.09|4671.09|4671.38|4671.38|4671.38|4671.38|4671.09|4671.09|0
1606998730000|2020-12-03 12:32:10|4670.68|4670.68|4670.68|4670.68|4670.68|4670.68|4670.68|4670.68|0
1606998760000|2020-12-03 12:32:40|4671.16|4671.16|4670.56|4670.56|4671.16|4671.16|4669.97|4669.97|0
1606998770000|2020-12-03 12:32:50|4670.31|4670.31|4670.31|4670.31|4670.31|4670.31|4670.31|4670.31|0
1606998780000|2020-12-03 12:33:00|4670.29|4670.29|4670.29|4670.29|4670.29|4670.29|4670.29|4670.29|0
1606998790000|2020-12-03 12:33:10|4669.7|4669.7|4669.05|4669.05|4669.7|4669.7|4669.05|4669.05|0
1606998810000|2020-12-03 12:33:30|4669.29|4669.29|4669.29|4669.29|4669.29|4669.29|4669.29|4669.29|0
1606998820000|2020-12-03 12:33:40|4669.95|4669.95|4669.73|4669.73|4669.95|4669.95|4669.73|4669.73|0
1606998830000|2020-12-03 12:33:50|4668.85|4668.85|4667.87|4667.87|4668.87|4668.87|4667.87|4667.87|0
1606998840000|2020-12-03 12:34:00|4667.63|4667.63|4668.35|4668.35|4668.65|4668.65|4667.04|4667.04|0
1606998850000|2020-12-03 12:34:10|4668.84|4668.84|4669.13|4669.13|4669.13|4669.13|4668.84|4668.84|0
1606998860000|2020-12-03 12:34:20|4669.42|4669.42|4672.27|4672.27|4672.27|4672.27|4669.42|4669.42|0
1606998880000|2020-12-03 12:34:40|4671.79|4671.79|4671.79|4671.79|4671.79|4671.79|4671.79|4671.79|0
1606998920000|2020-12-03 12:35:20|4672.01|4672.01|4672.01|4672.01|4672.01|4672.01|4672.01|4672.01|0
1606998930000|2020-12-03 12:35:30|4671.13|4671.13|4670.84|4670.84|4671.13|4671.13|4670.84|4670.84|0
1606998960000|2020-12-03 12:36:00|4671.13|4671.13|4671.13|4671.13|4671.13|4671.13|4671.13|4671.13|0
1606998970000|2020-12-03 12:36:10|4670.55|4670.55|4669.58|4669.58|4670.55|4670.55|4669.58|4669.58|0
1606998990000|2020-12-03 12:36:30|4669.82|4669.82|4669.31|4669.31|4670.11|4670.11|4668.72|4668.72|0
1606999000000|2020-12-03 12:36:40|4669.07|4669.07|4670.41|4670.41|4670.41|4670.41|4669.07|4669.07|0
1606999010000|2020-12-03 12:36:50|4670.11|4670.11|4668.82|4668.82|4670.11|4670.11|4668.82|4668.82|0
1606999030000|2020-12-03 12:37:10|4668.58|4668.58|4666.98|4666.98|4668.58|4668.58|4666.98|4666.98|0
1606999040000|2020-12-03 12:37:20|4667.01|4667.01|4667.01|4667.01|4667.01|4667.01|4667.01|4667.01|0
1606999050000|2020-12-03 12:37:30|4666.35|4666.35|4666.35|4666.35|4666.35|4666.35|4666.35|4666.35|0
1606999060000|2020-12-03 12:37:40|4666.32|4666.32|4665.42|4665.42|4666.32|4666.32|4664.84|4664.84|0
1606999080000|2020-12-03 12:38:00|4665.66|4665.66|4665.66|4665.66|4665.66|4665.66|4665.66|4665.66|0
1606999100000|2020-12-03 12:38:20|4665.91|4665.91|4665.91|4665.91|4665.91|4665.91|4665.91|4665.91|0
1606999120000|2020-12-03 12:38:40|4666.2|4666.2|4666.2|4666.2|4666.2|4666.2|4666.2|4666.2|0
1606999130000|2020-12-03 12:38:50|4665.96|4665.96|4664.64|4664.64|4665.96|4665.96|4664.64|4664.64|0
1606999140000|2020-12-03 12:39:00|4663.77|4663.77|4663.77|4663.77|4663.77|4663.77|4663.77|4663.77|0
1606999150000|2020-12-03 12:39:10|4663.18|4663.18|4663.62|4663.62|4663.62|4663.62|4663.18|4663.18|0
1606999160000|2020-12-03 12:39:20|4664.08|4664.08|4663.55|4663.55|4664.37|4664.37|4663.55|4663.55|0
1606999170000|2020-12-03 12:39:30|4663.11|4663.11|4661.58|4661.58|4663.11|4663.11|4661.58|4661.58|0
1606999180000|2020-12-03 12:39:40|4661.57|4661.57|4661.57|4661.57|4661.57|4661.57|4661.57|4661.57|0
1606999200000|2020-12-03 12:40:00|4662.64|4662.64|4662.64|4662.64|4662.64|4662.64|4662.64|4662.64|0
1606999210000|2020-12-03 12:40:10|4662.88|4662.88|4662.88|4662.88|4662.88|4662.88|4662.88|4662.88|0
1606999220000|2020-12-03 12:40:20|4661.86|4661.86|4662.45|4662.45|4662.45|4662.45|4661.86|4661.86|0
1606999240000|2020-12-03 12:40:40|4662.23|4662.23|4661.4|4661.4|4662.23|4662.23|4661.4|4661.4|0
1606999250000|2020-12-03 12:40:50|4661.84|4661.84|4661.84|4661.84|4661.84|4661.84|4661.84|4661.84|0
1606999270000|2020-12-03 12:41:10|4662.42|4662.42|4663.2|4663.2|4663.79|4663.79|4662.42|4662.42|0
1606999280000|2020-12-03 12:41:20|4663.49|4663.49|4665.59|4665.59|4665.59|4665.59|4663.49|4663.49|0
1606999290000|2020-12-03 12:41:30|4665.29|4665.29|4664.76|4664.76|4665.29|4665.29|4664.76|4664.76|0
1606999310000|2020-12-03 12:41:50|4664.54|4664.54|4664.25|4664.25|4664.54|4664.54|4664.25|4664.25|0
1606999320000|2020-12-03 12:42:00|4664.54|4664.54|4664.54|4664.54|4664.54|4664.54|4664.54|4664.54|0
1606999330000|2020-12-03 12:42:10|4663.95|4663.95|4663.71|4663.71|4663.95|4663.95|4663.71|4663.71|0
1606999340000|2020-12-03 12:42:20|4663.23|4663.23|4663.2|4663.2|4663.23|4663.23|4663.2|4663.2|0
1606999350000|2020-12-03 12:42:30|4662.96|4662.96|4661.93|4661.93|4662.96|4662.96|4661.93|4661.93|0
1606999360000|2020-12-03 12:42:40|4662.18|4662.18|4662.18|4662.18|4662.18|4662.18|4662.18|4662.18|0
1606999380000|2020-12-03 12:43:00|4661.93|4661.93|4661.35|4661.35|4661.93|4661.93|4661.35|4661.35|0
1606999390000|2020-12-03 12:43:10|4661.59|4661.59|4661.59|4661.59|4661.59|4661.59|4661.59|4661.59|0
1606999410000|2020-12-03 12:43:30|4662.17|4662.17|4662.17|4662.17|4662.47|4662.47|4662.17|4662.17|0
1606999420000|2020-12-03 12:43:40|4662.76|4662.76|4662.47|4662.47|4662.76|4662.76|4662.47|4662.47|0
1606999430000|2020-12-03 12:43:50|4662.76|4662.76|4663.35|4663.35|4663.35|4663.35|4662.76|4662.76|0
1606999450000|2020-12-03 12:44:10|4663.64|4663.64|4664.1|4664.1|4664.1|4664.1|4663.64|4663.64|0
1606999470000|2020-12-03 12:44:30|4662.98|4662.98|4662.74|4662.74|4663.03|4663.03|4662.74|4662.74|0
1606999490000|2020-12-03 12:44:50|4662.44|4662.44|4662.74|4662.74|4662.74|4662.74|4662.44|4662.44|0
1606999500000|2020-12-03 12:45:00|4663.03|4663.03|4662.98|4662.98|4663.03|4663.03|4662.74|4662.74|0
1606999510000|2020-12-03 12:45:10|4662.74|4662.74|4662.49|4662.49|4662.74|4662.74|4662.49|4662.49|0
1606999530000|2020-12-03 12:45:30|4661.91|4661.91|4661.25|4661.25|4661.91|4661.91|4661.25|4661.25|0
1606999540000|2020-12-03 12:45:40|4661.69|4661.69|4661.69|4661.69|4661.69|4661.69|4661.69|4661.69|0
1606999550000|2020-12-03 12:45:50|4661.47|4661.47|4661.23|4661.23|4661.47|4661.47|4661.23|4661.23|0
1606999560000|2020-12-03 12:46:00|4660.64|4660.64|4660.64|4660.64|4660.64|4660.64|4660.64|4660.64|0
1606999580000|2020-12-03 12:46:20|4660.4|4660.4|4660.4|4660.4|4660.4|4660.4|4660.4|4660.4|0
1606999590000|2020-12-03 12:46:30|4660.18|4660.18|4661.01|4661.01|4661.01|4661.01|4660.18|4660.18|0
1606999600000|2020-12-03 12:46:40|4661.59|4661.59|4662.13|4662.13|4662.13|4662.13|4661.59|4661.59|0
1606999610000|2020-12-03 12:46:50|4662.59|4662.59|4662.59|4662.59|4662.59|4662.59|4662.59|4662.59|0
1606999620000|2020-12-03 12:47:00|4663.03|4663.03|4663.73|4663.73|4663.73|4663.73|4663.03|4663.03|0
1606999630000|2020-12-03 12:47:10|4664.32|4664.32|4664.8|4664.8|4664.8|4664.8|4664.32|4664.32|0
1606999640000|2020-12-03 12:47:20|4665.05|4665.05|4665.05|4665.05|4665.05|4665.05|4665.05|4665.05|0
1606999670000|2020-12-03 12:47:50|4665.07|4665.07|4665.07|4665.07|4665.07|4665.07|4665.07|4665.07|0
1606999680000|2020-12-03 12:48:00|4665.72|4665.72|4665.97|4665.97|4665.97|4665.97|4665.72|4665.72|0
1606999690000|2020-12-03 12:48:10|4665.67|4665.67|4665.67|4665.67|4665.67|4665.67|4665.67|4665.67|0
1606999710000|2020-12-03 12:48:30|4665.97|4665.97|4667.21|4667.21|4667.21|4667.21|4665.97|4665.97|0
1606999720000|2020-12-03 12:48:40|4667.94|4667.94|4667.94|4667.94|4667.94|4667.94|4667.94|4667.94|0
1606999730000|2020-12-03 12:48:50|4667.64|4667.64|4667.06|4667.06|4667.64|4667.64|4667.06|4667.06|0
1606999740000|2020-12-03 12:49:00|4666.82|4666.82|4666.58|4666.58|4667.3|4667.3|4666.58|4666.58|0
1606999760000|2020-12-03 12:49:20|4666.87|4666.87|4667.11|4667.11|4667.11|4667.11|4666.87|4666.87|0
1606999780000|2020-12-03 12:49:40|4667.4|4667.4|4667.99|4667.99|4667.99|4667.99|4667.4|4667.4|0
1606999790000|2020-12-03 12:49:50|4668.28|4668.28|4668.28|4668.28|4668.28|4668.28|4668.28|4668.28|0
1606999840000|2020-12-03 12:50:40|4667.8|4667.8|4667.31|4667.31|4667.8|4667.8|4667.31|4667.31|0
1606999850000|2020-12-03 12:50:50|4666.66|4666.66|4665.91|4665.91|4666.66|4666.66|4665.91|4665.91|0
1606999880000|2020-12-03 12:51:20|4665.03|4665.03|4663.55|4663.55|4665.03|4665.03|4663.55|4663.55|0
1606999890000|2020-12-03 12:51:30|4663.84|4663.84|4663.4|4663.4|4663.84|4663.84|4663.4|4663.4|0
1606999900000|2020-12-03 12:51:40|4663.11|4663.11|4663.11|4663.11|4663.11|4663.11|4663.11|4663.11|0
1606999910000|2020-12-03 12:51:50|4663.4|4663.4|4663.11|4663.11|4663.4|4663.4|4663.11|4663.11|0
1606999920000|2020-12-03 12:52:00|4662.89|4662.89|4666.32|4666.32|4666.32|4666.32|4662.89|4662.89|0
1606999940000|2020-12-03 12:52:20|4667.42|4667.42|4667.42|4667.42|4667.42|4667.42|4667.42|4667.42|0
1606999950000|2020-12-03 12:52:30|4667.2|4667.2|4667.2|4667.2|4667.2|4667.2|4667.2|4667.2|0
1606999970000|2020-12-03 12:52:50|4666.2|4666.2|4666.2|4666.2|4666.2|4666.2|4666.2|4666.2|0
1606999990000|2020-12-03 12:53:10|4666.49|4666.49|4666.49|4666.49|4666.49|4666.49|4666.49|4666.49|0
1607000010000|2020-12-03 12:53:30|4666.53|4666.53|4666.57|4666.57|4666.57|4666.57|4666.53|4666.53|0
1607000020000|2020-12-03 12:53:40|4666.82|4666.82|4668.37|4668.37|4668.37|4668.37|4666.82|4666.82|0
1607000030000|2020-12-03 12:53:50|4668.35|4668.35|4669.8|4669.8|4669.83|4669.83|4668.35|4668.35|0
1607000050000|2020-12-03 12:54:10|4670.38|4670.38|4670.38|4670.38|4670.38|4670.38|4669.94|4669.94|0
1607000070000|2020-12-03 12:54:30|4670.09|4670.09|4669.87|4669.87|4670.09|4670.09|4669.87|4669.87|0
1607000090000|2020-12-03 12:54:50|4669.63|4669.63|4669.63|4669.63|4669.63|4669.63|4669.63|4669.63|0
1607000110000|2020-12-03 12:55:10|4669.33|4669.33|4668.8|4668.8|4669.33|4669.33|4668.8|4668.8|0
1607000120000|2020-12-03 12:55:20|4667.97|4667.97|4667.97|4667.97|4667.97|4667.97|4667.97|4667.97|0
1607000130000|2020-12-03 12:55:30|4668|4668|4668|4668|4668|4668|4668|4668|0
1607000140000|2020-12-03 12:55:40|4668.54|4668.54|4668.83|4668.83|4668.83|4668.83|4668.54|4668.54|0
1607000150000|2020-12-03 12:55:50|4668.54|4668.54|4668.83|4668.83|4668.83|4668.83|4668.25|4668.25|0
1607000160000|2020-12-03 12:56:00|4669.07|4669.07|4669.83|4669.83|4669.83|4669.83|4669.07|4669.07|0
1607000180000|2020-12-03 12:56:20|4670.29|4670.29|4670.75|4670.75|4670.75|4670.75|4670.29|4670.29|0
1607000190000|2020-12-03 12:56:30|4670.53|4670.53|4669.55|4669.55|4670.53|4670.53|4669.51|4669.51|0
1607000200000|2020-12-03 12:56:40|4669.8|4669.8|4669.8|4669.8|4669.8|4669.8|4669.8|4669.8|0
1607000210000|2020-12-03 12:56:50|4670.09|4670.09|4670.09|4670.09|4670.09|4670.09|4670.09|4670.09|0
1607000240000|2020-12-03 12:57:20|4669.85|4669.85|4668.78|4668.78|4669.85|4669.85|4668.78|4668.78|0
1607000250000|2020-12-03 12:57:30|4668.53|4668.53|4668.53|4668.53|4668.53|4668.53|4668.53|4668.53|0
1607000260000|2020-12-03 12:57:40|4667.95|4667.95|4666.61|4666.61|4667.95|4667.95|4666.61|4666.61|0
1607000280000|2020-12-03 12:58:00|4666.9|4666.9|4668.65|4668.65|4668.65|4668.65|4666.9|4666.9|0
1607000290000|2020-12-03 12:58:10|4669.14|4669.14|4670.74|4670.74|4670.74|4670.74|4668.7|4668.7|0
1607000300000|2020-12-03 12:58:20|4670.99|4670.99|4672.67|4672.67|4672.67|4672.67|4670.99|4670.99|0
1607000310000|2020-12-03 12:58:30|4672.38|4672.38|4671.36|4671.36|4672.38|4672.38|4671.06|4671.06|0
1607000330000|2020-12-03 12:58:50|4671.6|4671.6|4671.6|4671.6|4671.6|4671.6|4671.6|4671.6|0
1607000340000|2020-12-03 12:59:00|4671.16|4671.16|4671.75|4671.75|4671.77|4671.77|4671.16|4671.16|0
1607000360000|2020-12-03 12:59:20|4671.51|4671.51|4671.21|4671.21|4671.51|4671.51|4671.21|4671.21|0
1607000380000|2020-12-03 12:59:40|4671.7|4671.7|4672.23|4672.23|4672.23|4672.23|4671.7|4671.7|0
1607000390000|2020-12-03 12:59:50|4671.99|4671.99|4671.99|4671.99|4671.99|4671.99|4671.99|4671.99|0
1607000400000|2020-12-03 13:00:00|4671.7|4671.7|4669.8|4669.8|4671.7|4671.7|4669.8|4669.8|0
1607000410000|2020-12-03 13:00:10|4669.32|4669.32|4667.71|4667.71|4669.32|4669.32|4667.71|4667.71|0
1607000420000|2020-12-03 13:00:20|4666.98|4666.98|4666.49|4666.49|4667.22|4667.22|4666.49|4666.49|0
1607000430000|2020-12-03 13:00:30|4666.2|4666.2|4666.79|4666.79|4666.79|4666.79|4666.2|4666.2|0
1607000440000|2020-12-03 13:00:40|4666.2|4666.2|4666.15|4666.15|4666.69|4666.69|4666.15|4666.15|0
1607000450000|2020-12-03 13:00:50|4665.93|4665.93|4665.91|4665.91|4665.93|4665.93|4665.91|4665.91|0
1607000460000|2020-12-03 13:01:00|4665.94|4665.94|4666.11|4666.11|4666.16|4666.16|4665.86|4665.86|0
1607000470000|2020-12-03 13:01:10|4665.52|4665.52|4668.07|4668.07|4668.07|4668.07|4665.52|4665.52|0
1607000480000|2020-12-03 13:01:20|4668.36|4668.36|4669.19|4669.19|4669.24|4669.24|4668.36|4668.36|0
1607000510000|2020-12-03 13:01:50|4669.21|4669.21|4669.21|4669.21|4669.21|4669.21|4669.21|4669.21|0
1607000520000|2020-12-03 13:02:00|4668.97|4668.97|4668.75|4668.75|4668.97|4668.97|4668.75|4668.75|0
1607000530000|2020-12-03 13:02:10|4668.99|4668.99|4669.94|4669.94|4669.94|4669.94|4668.99|4668.99|0
1607000540000|2020-12-03 13:02:20|4669.72|4669.72|4669.96|4669.96|4669.96|4669.96|4669.72|4669.72|0
1607000560000|2020-12-03 13:02:40|4670.55|4670.55|4670.6|4670.6|4670.84|4670.84|4670.55|4670.55|0
1607000570000|2020-12-03 13:02:50|4670.31|4670.31|4670.89|4670.89|4670.89|4670.89|4670.31|4670.31|0
1607000580000|2020-12-03 13:03:00|4670.65|4670.65|4670.41|4670.41|4670.65|4670.65|4670.41|4670.41|0
1607000590000|2020-12-03 13:03:10|4670.19|4670.19|4670.19|4670.19|4670.19|4670.19|4670.19|4670.19|0
1607000600000|2020-12-03 13:03:20|4669.36|4669.36|4669.36|4669.36|4669.36|4669.36|4669.36|4669.36|0
1607000610000|2020-12-03 13:03:30|4669.07|4669.07|4669.6|4669.6|4669.6|4669.6|4669.07|4669.07|0
1607000640000|2020-12-03 13:04:00|4669.36|4669.36|4668.84|4668.84|4669.36|4669.36|4668.77|4668.77|0
1607000670000|2020-12-03 13:04:30|4669.43|4669.43|4669.67|4669.67|4669.67|4669.67|4669.43|4669.43|0
1607000680000|2020-12-03 13:04:40|4669.45|4669.45|4668.68|4668.68|4669.45|4669.45|4668.68|4668.68|0
1607000690000|2020-12-03 13:04:50|4668.43|4668.43|4666.27|4666.27|4668.43|4668.43|4666.27|4666.27|0
1607000700000|2020-12-03 13:05:00|4665.98|4665.98|4666.95|4666.95|4666.95|4666.95|4665.98|4665.98|0
1607000720000|2020-12-03 13:05:20|4667.2|4667.2|4667.2|4667.2|4667.2|4667.2|4667.2|4667.2|0
1607000730000|2020-12-03 13:05:30|4667.44|4667.44|4668.17|4668.17|4668.17|4668.17|4667.44|4667.44|0
1607000740000|2020-12-03 13:05:40|4667.95|4667.95|4668.24|4668.24|4668.24|4668.24|4667.95|4667.95|0
1607000750000|2020-12-03 13:05:50|4667.95|4667.95|4667.95|4667.95|4667.95|4667.95|4667.95|4667.95|0
1607000760000|2020-12-03 13:06:00|4668.19|4668.19|4668.19|4668.19|4668.19|4668.19|4668.19|4668.19|0
1607000770000|2020-12-03 13:06:10|4668.44|4668.44|4668.44|4668.44|4668.44|4668.44|4668.44|4668.44|0
1607000780000|2020-12-03 13:06:20|4668.92|4668.92|4668.92|4668.92|4668.92|4668.92|4668.92|4668.92|0
1607000790000|2020-12-03 13:06:30|4669.58|4669.58|4669.82|4669.82|4669.82|4669.82|4669.58|4669.58|0
1607000800000|2020-12-03 13:06:40|4670.11|4670.11|4670.94|4670.94|4670.94|4670.94|4670.11|4670.11|0
1607000810000|2020-12-03 13:06:50|4671.6|4671.6|4672.67|4672.67|4672.67|4672.67|4671.6|4671.6|0
1607000820000|2020-12-03 13:07:00|4672.96|4672.96|4673.26|4673.26|4673.26|4673.26|4672.96|4672.96|0
1607000840000|2020-12-03 13:07:20|4673.98|4673.98|4674.28|4674.28|4674.28|4674.28|4673.98|4673.98|0
1607000850000|2020-12-03 13:07:30|4675.59|4675.59|4675.59|4675.59|4675.59|4675.59|4675.59|4675.59|0
1607000870000|2020-12-03 13:07:50|4676.18|4676.18|4678.67|4678.67|4678.67|4678.67|4676.18|4676.18|0
1607000880000|2020-12-03 13:08:00|4678.96|4678.96|4678.96|4678.96|4678.96|4678.96|4678.96|4678.96|0
1607000890000|2020-12-03 13:08:10|4679.21|4679.21|4678.91|4678.91|4679.21|4679.21|4678.91|4678.91|0
1607000900000|2020-12-03 13:08:20|4678.67|4678.67|4678.3|4678.3|4678.89|4678.89|4678.3|4678.3|0
1607000910000|2020-12-03 13:08:30|4678.09|4678.09|4676.58|4676.58|4678.09|4678.09|4676.58|4676.58|0
1607000920000|2020-12-03 13:08:40|4676.8|4676.8|4677.09|4677.09|4677.09|4677.09|4676.8|4676.8|0
1607000930000|2020-12-03 13:08:50|4676.87|4676.87|4683.06|4683.06|4683.35|4683.35|4676.87|4676.87|0
1607000940000|2020-12-03 13:09:00|4683.89|4683.89|4686.39|4686.39|4686.39|4686.39|4683.59|4683.59|0
1607000950000|2020-12-03 13:09:10|4686.1|4686.1|4687.12|4687.12|4687.12|4687.12|4685.8|4685.8|0
1607000960000|2020-12-03 13:09:20|4687.85|4687.85|4687.34|4687.34|4687.85|4687.85|4686.75|4686.75|0
1607000970000|2020-12-03 13:09:30|4687.92|4687.92|4687.92|4687.92|4688.8|4688.8|4687.92|4687.92|0
1607000980000|2020-12-03 13:09:40|4688.8|4688.8|4689.02|4689.02|4689.02|4689.02|4688.8|4688.8|0
1607000990000|2020-12-03 13:09:50|4688.43|4688.43|4688.43|4688.43|4688.43|4688.43|4688.43|4688.43|0
1607001000000|2020-12-03 13:10:00|4688.73|4688.73|4689.33|4689.33|4689.33|4689.33|4688.73|4688.73|0
1607001010000|2020-12-03 13:10:10|4689.63|4689.63|4689.63|4689.63|4689.63|4689.63|4689.63|4689.63|0
1607001020000|2020-12-03 13:10:20|4689.33|4689.33|4689.33|4689.33|4689.33|4689.33|4689.33|4689.33|0
1607001030000|2020-12-03 13:10:30|4689.58|4689.58|4693.79|4693.79|4693.79|4693.79|4689.58|4689.58|0
1607001040000|2020-12-03 13:10:40|4693.55|4693.55|4694.13|4694.13|4694.13|4694.13|4693.55|4693.55|0
1607001050000|2020-12-03 13:10:50|4692.65|4692.65|4693.47|4693.47|4693.47|4693.47|4692.65|4692.65|0
1607001060000|2020-12-03 13:11:00|4693.18|4693.18|4689.92|4689.92|4693.18|4693.18|4689.92|4689.92|0
1607001070000|2020-12-03 13:11:10|4689.68|4689.68|4689.09|4689.09|4689.68|4689.68|4688.8|4688.8|0
1607001080000|2020-12-03 13:11:20|4689.53|4689.53|4690.31|4690.31|4690.31|4690.31|4689.53|4689.53|0
1607001110000|2020-12-03 13:11:50|4691.19|4691.19|4691.67|4691.67|4691.67|4691.67|4691.19|4691.19|0
1607001130000|2020-12-03 13:12:10|4691.7|4691.7|4691.72|4691.72|4691.72|4691.72|4691.7|4691.7|0
1607001140000|2020-12-03 13:12:20|4692.16|4692.16|4692.72|4692.72|4692.98|4692.98|4692.14|4692.14|0
1607001160000|2020-12-03 13:12:40|4693.01|4693.01|4693.01|4693.01|4693.01|4693.01|4693.01|4693.01|0
1607001170000|2020-12-03 13:12:50|4693.09|4693.09|4692.8|4692.8|4693.1|4693.1|4692.8|4692.8|0
1607001180000|2020-12-03 13:13:00|4693.34|4693.34|4694.02|4694.02|4694.02|4694.02|4693.34|4693.34|0
1607001190000|2020-12-03 13:13:10|4694|4694|4693.76|4693.76|4694|4694|4693.76|4693.76|0
1607001200000|2020-12-03 13:13:20|4692.76|4692.76|4690.5|4690.5|4692.76|4692.76|4690.5|4690.5|0
1607001210000|2020-12-03 13:13:30|4691.27|4691.27|4692|4692|4692|4692|4691.27|4691.27|0
1607001240000|2020-12-03 13:14:00|4692.22|4692.22|4693.03|4693.03|4693.03|4693.03|4692.22|4692.22|0
1607001260000|2020-12-03 13:14:20|4692.79|4692.79|4690.44|4690.44|4692.79|4692.79|4690.44|4690.44|0
1607001270000|2020-12-03 13:14:30|4690.15|4690.15|4690.73|4690.73|4690.73|4690.73|4688.66|4688.66|0
1607001280000|2020-12-03 13:14:40|4690.24|4690.24|4690.24|4690.24|4690.24|4690.24|4690.24|4690.24|0
1607001290000|2020-12-03 13:14:50|4689.66|4689.66|4689.36|4689.36|4689.66|4689.66|4689.36|4689.36|0
1607001300000|2020-12-03 13:15:00|4689.12|4689.12|4689.12|4689.12|4689.12|4689.12|4689.12|4689.12|0
1607001310000|2020-12-03 13:15:10|4689.36|4689.36|4687.58|4687.58|4689.36|4689.36|4687.58|4687.58|0
1607001320000|2020-12-03 13:15:20|4687.88|4687.88|4687.88|4687.88|4687.88|4687.88|4687.88|4687.88|0
1607001330000|2020-12-03 13:15:30|4688.12|4688.12|4687.88|4687.88|4688.12|4688.12|4687.88|4687.88|0
1607001340000|2020-12-03 13:15:40|4688.17|4688.17|4688.17|4688.17|4688.17|4688.17|4688.17|4688.17|0
1607001350000|2020-12-03 13:15:50|4686.76|4686.76|4686.1|4686.1|4686.76|4686.76|4686.1|4686.1|0
1607001360000|2020-12-03 13:16:00|4685.51|4685.51|4685.51|4685.51|4685.51|4685.51|4685.51|4685.51|0
1607001380000|2020-12-03 13:16:20|4683.66|4683.66|4683.66|4683.66|4683.66|4683.66|4683.66|4683.66|0
1607001390000|2020-12-03 13:16:30|4683.37|4683.37|4684.2|4684.2|4684.2|4684.2|4683.37|4683.37|0
1607001410000|2020-12-03 13:16:50|4684.49|4684.49|4684.25|4684.25|4684.49|4684.49|4684.25|4684.25|0
1607001420000|2020-12-03 13:17:00|4684.47|4684.47|4684.71|4684.71|4684.71|4684.71|4684.47|4684.47|0
1607001440000|2020-12-03 13:17:20|4684.47|4684.47|4684.88|4684.88|4684.88|4684.88|4684.25|4684.25|0
1607001470000|2020-12-03 13:17:50|4685.36|4685.36|4686.05|4686.05|4686.05|4686.05|4685.36|4685.36|0
1607001480000|2020-12-03 13:18:00|4686.48|4686.48|4686.48|4686.48|4686.48|4686.48|4686.48|4686.48|0
1607001490000|2020-12-03 13:18:10|4686.53|4686.53|4685.8|4685.8|4686.53|4686.53|4685.22|4685.22|0
1607001500000|2020-12-03 13:18:20|4686.8|4686.8|4687.09|4687.09|4687.09|4687.09|4686.8|4686.8|0
1607001510000|2020-12-03 13:18:30|4687.39|4687.39|4688.21|4688.21|4688.21|4688.21|4687.39|4687.39|0
1607001520000|2020-12-03 13:18:40|4689.36|4689.36|4689.82|4689.82|4689.82|4689.82|4689.36|4689.36|0
1607001530000|2020-12-03 13:18:50|4690.04|4690.04|4693.9|4693.9|4693.9|4693.9|4690.04|4690.04|0
1607001540000|2020-12-03 13:19:00|4694.19|4694.19|4694.61|4694.61|4695.07|4695.07|4694.19|4694.19|0
1607001550000|2020-12-03 13:19:10|4694.02|4694.02|4692.17|4692.17|4694.46|4694.46|4691.69|4691.69|0
1607001560000|2020-12-03 13:19:20|4693.05|4693.05|4692.76|4692.76|4693.05|4693.05|4692.76|4692.76|0
1607001570000|2020-12-03 13:19:30|4693.05|4693.05|4693.96|4693.96|4693.96|4693.96|4693.05|4693.05|0
1607001580000|2020-12-03 13:19:40|4694.18|4694.18|4694.18|4694.18|4694.18|4694.18|4694.18|4694.18|0
1607001590000|2020-12-03 13:19:50|4694.48|4694.48|4694.5|4694.5|4694.5|4694.5|4694.48|4694.48|0
1607001600000|2020-12-03 13:20:00|4694.53|4694.53|4694.53|4694.53|4694.53|4694.53|4694.53|4694.53|0
1607001610000|2020-12-03 13:20:10|4695.65|4695.65|4696.57|4696.57|4696.57|4696.57|4695.65|4695.65|0
1607001630000|2020-12-03 13:20:30|4696.86|4696.86|4697.48|4697.48|4697.48|4697.48|4696.67|4696.67|0
1607001640000|2020-12-03 13:20:40|4697.96|4697.96|4697.18|4697.18|4697.96|4697.96|4697.18|4697.18|0
1607001650000|2020-12-03 13:20:50|4696.6|4696.6|4696.6|4696.6|4696.6|4696.6|4696.6|4696.6|0
1607001660000|2020-12-03 13:21:00|4696.84|4696.84|4697.08|4697.08|4697.08|4697.08|4696.84|4696.84|0
1607001670000|2020-12-03 13:21:10|4697.96|4697.96|4698.42|4698.42|4698.42|4698.42|4697.96|4697.96|0
1607001700000|2020-12-03 13:21:40|4698.13|4698.13|4697.84|4697.84|4698.13|4698.13|4697.84|4697.84|0
1607001710000|2020-12-03 13:21:50|4697.92|4697.92|4697.92|4697.92|4697.92|4697.92|4697.92|4697.92|0
1607001720000|2020-12-03 13:22:00|4697.63|4697.63|4697.22|4697.22|4697.63|4697.63|4696.93|4696.93|0
1607001730000|2020-12-03 13:22:10|4697.51|4697.51|4699.02|4699.02|4699.02|4699.02|4697.51|4697.51|0
1607001740000|2020-12-03 13:22:20|4698.24|4698.24|4696.76|4696.76|4698.24|4698.24|4696.76|4696.76|0
1607001750000|2020-12-03 13:22:30|4698.12|4698.12|4694.08|4694.08|4698.12|4698.12|4694.08|4694.08|0
1607001760000|2020-12-03 13:22:40|4693.78|4693.78|4694.35|4694.35|4694.35|4694.35|4693.78|4693.78|0
1607001770000|2020-12-03 13:22:50|4693.08|4693.08|4693.32|4693.32|4693.81|4693.81|4693.08|4693.08|0
1607001780000|2020-12-03 13:23:00|4693.56|4693.56|4694.03|4694.03|4694.03|4694.03|4693.32|4693.32|0
1607001790000|2020-12-03 13:23:10|4693.78|4693.78|4693.32|4693.32|4693.78|4693.78|4693.32|4693.32|0
1607001800000|2020-12-03 13:23:20|4693.3|4693.3|4692.21|4692.21|4693.3|4693.3|4692.21|4692.21|0
1607001810000|2020-12-03 13:23:30|4691.96|4691.96|4691.09|4691.09|4691.96|4691.96|4691.09|4691.09|0
1607001820000|2020-12-03 13:23:40|4690.5|4690.5|4690.5|4690.5|4690.5|4690.5|4690.5|4690.5|0
1607001830000|2020-12-03 13:23:50|4690.98|4690.98|4690.98|4690.98|4690.98|4690.98|4690.98|4690.98|0
1607001840000|2020-12-03 13:24:00|4691.57|4691.57|4694.23|4694.23|4694.25|4694.25|4691.57|4691.57|0
1607001870000|2020-12-03 13:24:30|4694.52|4694.52|4696.11|4696.11|4696.11|4696.11|4694.52|4694.52|0
1607001880000|2020-12-03 13:24:40|4696.08|4696.08|4696.32|4696.32|4696.32|4696.32|4696.08|4696.08|0
1607001890000|2020-12-03 13:24:50|4697.31|4697.31|4697.31|4697.31|4697.31|4697.31|4697.31|4697.31|0
1607001900000|2020-12-03 13:25:00|4697.29|4697.29|4697.29|4697.29|4697.29|4697.29|4697.29|4697.29|0
1607001910000|2020-12-03 13:25:10|4697.07|4697.07|4698.17|4698.17|4698.17|4698.17|4697.07|4697.07|0
1607001920000|2020-12-03 13:25:20|4697.95|4697.95|4698.14|4698.14|4698.39|4698.39|4697.56|4697.56|0
1607001930000|2020-12-03 13:25:30|4695.1|4695.1|4694.22|4694.22|4695.39|4695.39|4693.93|4693.93|0
1607001940000|2020-12-03 13:25:40|4693.97|4693.97|4692.51|4692.51|4693.97|4693.97|4692.51|4692.51|0
1607001950000|2020-12-03 13:25:50|4692.28|4692.28|4692.28|4692.28|4692.28|4692.28|4692.28|4692.28|0
1607001960000|2020-12-03 13:26:00|4692.24|4692.24|4691.07|4691.07|4692.24|4692.24|4690.83|4690.83|0
1607001970000|2020-12-03 13:26:10|4691.66|4691.66|4691.09|4691.09|4691.66|4691.66|4690.83|4690.83|0
1607001980000|2020-12-03 13:26:20|4690.8|4690.8|4691.38|4691.38|4691.67|4691.67|4690.8|4690.8|0
1607001990000|2020-12-03 13:26:30|4691.09|4691.09|4691.14|4691.14|4691.38|4691.38|4690.84|4690.84|0
1607002000000|2020-12-03 13:26:40|4691.62|4691.62|4691.33|4691.33|4691.62|4691.62|4691.33|4691.33|0
1607002010000|2020-12-03 13:26:50|4691.09|4691.09|4694.47|4694.47|4694.47|4694.47|4691.09|4691.09|0
1607002020000|2020-12-03 13:27:00|4692.96|4692.96|4692.96|4692.96|4692.96|4692.96|4692.96|4692.96|0
1607002030000|2020-12-03 13:27:10|4692.43|4692.43|4693.69|4693.69|4693.69|4693.69|4692.43|4692.43|0
1607002040000|2020-12-03 13:27:20|4693.94|4693.94|4694.98|4694.98|4696.16|4696.16|4693.94|4693.94|0
1607002050000|2020-12-03 13:27:30|4694.74|4694.74|4694.98|4694.98|4695.28|4695.28|4694.74|4694.74|0
1607002060000|2020-12-03 13:27:40|4694.69|4694.69|4694.98|4694.98|4694.98|4694.98|4694.11|4694.11|0
1607002080000|2020-12-03 13:28:00|4694.74|4694.74|4694.74|4694.74|4694.74|4694.74|4694.74|4694.74|0
1607002090000|2020-12-03 13:28:10|4694.72|4694.72|4694.72|4694.72|4694.72|4694.72|4694.72|4694.72|0
1607002100000|2020-12-03 13:28:20|4694.96|4694.96|4694.96|4694.96|4694.96|4694.96|4694.96|4694.96|0
1607002140000|2020-12-03 13:29:00|4694.72|4694.72|4693.77|4693.77|4694.72|4694.72|4693.77|4693.77|0
1607002150000|2020-12-03 13:29:10|4692.99|4692.99|4689.67|4689.67|4692.99|4692.99|4689.67|4689.67|0
1607002160000|2020-12-03 13:29:20|4690.55|4690.55|4691.13|4691.13|4691.13|4691.13|4690.55|4690.55|0
1607002170000|2020-12-03 13:29:30|4690.84|4690.84|4690.36|4690.36|4690.84|4690.84|4690.36|4690.36|0
1607002190000|2020-12-03 13:29:50|4690.34|4690.34|4691.45|4691.45|4691.45|4691.45|4690.32|4690.32|0
1607002200000|2020-12-03 13:30:00|4691.44|4691.44|4691.78|4691.78|4693.09|4693.09|4691.44|4691.44|0
1607002210000|2020-12-03 13:30:10|4691.49|4691.49|4691.49|4691.49|4691.49|4691.49|4691.49|4691.49|0
1607002220000|2020-12-03 13:30:20|4691.78|4691.78|4692.36|4692.36|4692.36|4692.36|4691.78|4691.78|0
1607002230000|2020-12-03 13:30:30|4692.07|4692.07|4693.41|4693.41|4693.41|4693.41|4691.78|4691.78|0
1607002240000|2020-12-03 13:30:40|4693.12|4693.12|4692.63|4692.63|4693.12|4693.12|4692.63|4692.63|0
1607002250000|2020-12-03 13:30:50|4692.88|4692.88|4693.12|4693.12|4693.12|4693.12|4692.88|4692.88|0
1607002260000|2020-12-03 13:31:00|4692.53|4692.53|4692.53|4692.53|4692.53|4692.53|4692.53|4692.53|0
1607002290000|2020-12-03 13:31:30|4690.91|4690.91|4691.15|4691.15|4691.15|4691.15|4690.91|4690.91|0
1607002310000|2020-12-03 13:31:50|4691.44|4691.44|4691.44|4691.44|4691.44|4691.44|4691.44|4691.44|0
1607002320000|2020-12-03 13:32:00|4691.73|4691.73|4693.13|4693.13|4693.15|4693.15|4691.73|4691.73|0
1607002330000|2020-12-03 13:32:10|4692.91|4692.91|4692.67|4692.67|4692.91|4692.91|4692.67|4692.67|0
1607002340000|2020-12-03 13:32:20|4691.79|4691.79|4691.84|4691.84|4691.84|4691.84|4691.55|4691.55|0
1607002350000|2020-12-03 13:32:30|4691.83|4691.83|4691.85|4691.85|4692.07|4692.07|4691.83|4691.83|0
1607002370000|2020-12-03 13:32:50|4692.44|4692.44|4692.4|4692.4|4692.44|4692.44|4692.4|4692.4|0
1607002380000|2020-12-03 13:33:00|4692.16|4692.16|4691.9|4691.9|4692.16|4692.16|4691.9|4691.9|0
1607002390000|2020-12-03 13:33:10|4691.02|4691.02|4690.8|4690.8|4691.02|4691.02|4690.8|4690.8|0
1607002400000|2020-12-03 13:33:20|4691.04|4691.04|4690.8|4690.8|4691.04|4691.04|4690.8|4690.8|0
1607002430000|2020-12-03 13:33:50|4690.76|4690.76|4690.52|4690.52|4690.76|4690.76|4690.52|4690.52|0
1607002450000|2020-12-03 13:34:10|4690.82|4690.82|4691.59|4691.59|4691.59|4691.59|4690.82|4690.82|0
1607002460000|2020-12-03 13:34:20|4691.89|4691.89|4691.89|4691.89|4691.89|4691.89|4691.89|4691.89|0
1607002470000|2020-12-03 13:34:30|4691.67|4691.67|4691.67|4691.67|4691.67|4691.67|4691.67|4691.67|0
1607002500000|2020-12-03 13:35:00|4691.42|4691.42|4690.84|4690.84|4691.42|4691.42|4690.84|4690.84|0
1607002510000|2020-12-03 13:35:10|4691.13|4691.13|4691.3|4691.3|4692.13|4692.13|4691.13|4691.13|0
1607002520000|2020-12-03 13:35:20|4691.59|4691.59|4692.13|4692.13|4692.13|4692.13|4691.59|4691.59|0
1607002530000|2020-12-03 13:35:30|4691.64|4691.64|4691.89|4691.89|4691.89|4691.89|4691.64|4691.64|0
1607002540000|2020-12-03 13:35:40|4692.11|4692.11|4692.08|4692.08|4692.11|4692.11|4692.08|4692.08|0
1607002550000|2020-12-03 13:35:50|4691.84|4691.84|4691.79|4691.79|4691.84|4691.84|4691.79|4691.79|0
1607002560000|2020-12-03 13:36:00|4692.03|4692.03|4692.32|4692.32|4692.32|4692.32|4692.03|4692.03|0
1607002570000|2020-12-03 13:36:10|4692.08|4692.08|4692.08|4692.08|4692.08|4692.08|4692.08|4692.08|0
1607002580000|2020-12-03 13:36:20|4691.79|4691.79|4692.08|4692.08|4692.08|4692.08|4691.79|4691.79|0
1607002590000|2020-12-03 13:36:30|4691.84|4691.84|4691.84|4691.84|4691.84|4691.84|4691.84|4691.84|0
1607002600000|2020-12-03 13:36:40|4691.62|4691.62|4691.62|4691.62|4691.62|4691.62|4691.62|4691.62|0
1607002610000|2020-12-03 13:36:50|4691.86|4691.86|4691.86|4691.86|4691.86|4691.86|4691.86|4691.86|0
1607002620000|2020-12-03 13:37:00|4692.11|4692.11|4692.11|4692.11|4692.11|4692.11|4692.11|4692.11|0
1607002630000|2020-12-03 13:37:10|4691.81|4691.81|4692.54|4692.54|4692.54|4692.54|4691.81|4691.81|0
1607002640000|2020-12-03 13:37:20|4692.25|4692.25|4692.25|4692.25|4692.25|4692.25|4692.25|4692.25|0
1607002650000|2020-12-03 13:37:30|4692.54|4692.54|4691.28|4691.28|4692.54|4692.54|4691.28|4691.28|0
1607002670000|2020-12-03 13:37:50|4691.57|4691.57|4690.67|4690.67|4691.57|4691.57|4690.67|4690.67|0
1607002680000|2020-12-03 13:38:00|4690.43|4690.43|4690.43|4690.43|4690.43|4690.43|4690.43|4690.43|0
1607002690000|2020-12-03 13:38:10|4690.19|4690.19|4690.19|4690.19|4690.19|4690.19|4690.19|4690.19|0
1607002700000|2020-12-03 13:38:20|4689.9|4689.9|4690.16|4690.16|4690.19|4690.19|4689.9|4689.9|0
1607002710000|2020-12-03 13:38:30|4690.45|4690.45|4686.56|4686.56|4690.45|4690.45|4686.56|4686.56|0
1607002720000|2020-12-03 13:38:40|4686.27|4686.27|4687.87|4687.87|4687.87|4687.87|4686.27|4686.27|0
1607002730000|2020-12-03 13:38:50|4688.11|4688.11|4688.11|4688.11|4688.11|4688.11|4688.11|4688.11|0
1607002760000|2020-12-03 13:39:20|4687.63|4687.63|4687.04|4687.04|4687.63|4687.63|4687.04|4687.04|0
1607002780000|2020-12-03 13:39:40|4686.56|4686.56|4686.56|4686.56|4686.56|4686.56|4686.56|4686.56|0
1607002790000|2020-12-03 13:39:50|4687.8|4687.8|4688.43|4688.43|4689.01|4689.01|4687.7|4687.7|0
1607002800000|2020-12-03 13:40:00|4688.42|4688.42|4688.39|4688.39|4688.63|4688.63|4688.15|4688.15|0
1607002810000|2020-12-03 13:40:10|4688.61|4688.61|4691.11|4691.11|4691.11|4691.11|4688.61|4688.61|0
1607002820000|2020-12-03 13:40:20|4691.12|4691.12|4691.32|4691.32|4691.68|4691.68|4691.09|4691.09|0
1607002830000|2020-12-03 13:40:30|4690.66|4690.66|4690.66|4690.66|4690.66|4690.66|4690.66|4690.66|0
1607002840000|2020-12-03 13:40:40|4689.94|4689.94|4689.64|4689.64|4689.94|4689.94|4689.4|4689.4|0
1607002850000|2020-12-03 13:40:50|4689.35|4689.35|4688.61|4688.61|4689.35|4689.35|4688.57|4688.57|0
1607002860000|2020-12-03 13:41:00|4688.13|4688.13|4685.94|4685.94|4688.13|4688.13|4685.7|4685.7|0
1607002880000|2020-12-03 13:41:20|4686.24|4686.24|4687.99|4687.99|4687.99|4687.99|4686.24|4686.24|0
1607002890000|2020-12-03 13:41:30|4687.7|4687.7|4686.08|4686.08|4687.7|4687.7|4686.08|4686.08|0
1607002900000|2020-12-03 13:41:40|4685.6|4685.6|4683.81|4683.81|4685.6|4685.6|4683.81|4683.81|0
1607002910000|2020-12-03 13:41:50|4683.57|4683.57|4682.79|4682.79|4683.57|4683.57|4682.79|4682.79|0
1607002920000|2020-12-03 13:42:00|4682.5|4682.5|4682.11|4682.11|4682.5|4682.5|4682.11|4682.11|0
1607002930000|2020-12-03 13:42:10|4681.53|4681.53|4678.92|4678.92|4681.53|4681.53|4677.54|4677.54|0
1607002940000|2020-12-03 13:42:20|4680.04|4680.04|4680.97|4680.97|4680.97|4680.97|4680.04|4680.04|0
1607002950000|2020-12-03 13:42:30|4680.48|4680.48|4680.48|4680.48|4680.48|4680.48|4680.48|4680.48|0
1607002960000|2020-12-03 13:42:40|4680.97|4680.97|4681.77|4681.77|4681.77|4681.77|4680.97|4680.97|0
1607002980000|2020-12-03 13:43:00|4681.48|4681.48|4681.48|4681.48|4681.48|4681.48|4681.48|4681.48|0
1607003000000|2020-12-03 13:43:20|4681.96|4681.96|4681.67|4681.67|4681.96|4681.96|4681.67|4681.67|0
1607003010000|2020-12-03 13:43:30|4681.19|4681.19|4680.6|4680.6|4681.19|4681.19|4680.6|4680.6|0
1607003020000|2020-12-03 13:43:40|4681.48|4681.48|4681.77|4681.77|4681.77|4681.77|4681.48|4681.48|0
1607003030000|2020-12-03 13:43:50|4681.79|4681.79|4683.81|4683.81|4683.81|4683.81|4681.79|4681.79|0
1607003040000|2020-12-03 13:44:00|4683.59|4683.59|4684.4|4684.4|4684.4|4684.4|4683.08|4683.08|0
1607003050000|2020-12-03 13:44:10|4683.81|4683.81|4681.19|4681.19|4683.81|4683.81|4681.19|4681.19|0
1607003060000|2020-12-03 13:44:20|4681.67|4681.67|4681.67|4681.67|4681.67|4681.67|4681.38|4681.38|0
1607003080000|2020-12-03 13:44:40|4681.19|4681.19|4683.99|4683.99|4683.99|4683.99|4681.19|4681.19|0
1607003090000|2020-12-03 13:44:50|4683.5|4683.5|4683.06|4683.06|4683.5|4683.5|4683.06|4683.06|0
1607003110000|2020-12-03 13:45:10|4682.82|4682.82|4683.06|4683.06|4683.06|4683.06|4682.82|4682.82|0
1607003130000|2020-12-03 13:45:30|4681.6|4681.6|4681.6|4681.6|4681.6|4681.6|4681.6|4681.6|0
1607003150000|2020-12-03 13:45:50|4680.87|4680.87|4680.58|4680.58|4680.87|4680.87|4680.58|4680.58|0
1607003160000|2020-12-03 13:46:00|4680.14|4680.14|4681.19|4681.19|4681.19|4681.19|4680.14|4680.14|0
1607003180000|2020-12-03 13:46:20|4681.48|4681.48|4681.48|4681.48|4681.48|4681.48|4681.48|4681.48|0
1607003200000|2020-12-03 13:46:40|4681.94|4681.94|4682.24|4682.24|4682.24|4682.24|4681.94|4681.94|0
1607003220000|2020-12-03 13:47:00|4682.48|4682.48|4682.48|4682.48|4682.48|4682.48|4682.48|4682.48|0
1607003240000|2020-12-03 13:47:20|4682.24|4682.24|4682.24|4682.24|4682.24|4682.24|4682.24|4682.24|0
1607003260000|2020-12-03 13:47:40|4682.53|4682.53|4680.82|4680.82|4682.53|4682.53|4680.82|4680.82|0
1607003270000|2020-12-03 13:47:50|4680.53|4680.53|4680.29|4680.29|4680.53|4680.53|4680.29|4680.29|0
1607003280000|2020-12-03 13:48:00|4680.53|4680.53|4680.53|4680.53|4680.53|4680.53|4680.53|4680.53|0
1607003290000|2020-12-03 13:48:10|4680.82|4680.82|4681.36|4681.36|4681.36|4681.36|4680.82|4680.82|0
1607003300000|2020-12-03 13:48:20|4682.53|4682.53|4683.72|4683.72|4683.72|4683.72|4682.53|4682.53|0
1607003310000|2020-12-03 13:48:30|4683.47|4683.47|4683.47|4683.47|4683.47|4683.47|4683.47|4683.47|0
1607003340000|2020-12-03 13:49:00|4683.77|4683.77|4684.84|4684.84|4685.13|4685.13|4683.77|4683.77|0
1607003350000|2020-12-03 13:49:10|4685.5|4685.5|4685.5|4685.5|4685.5|4685.5|4685.5|4685.5|0
1607003360000|2020-12-03 13:49:20|4685.98|4685.98|4686.79|4686.79|4686.79|4686.79|4685.98|4685.98|0
1607003390000|2020-12-03 13:49:50|4686.84|4686.84|4686.83|4686.83|4686.84|4686.84|4686.83|4686.83|0
1607003400000|2020-12-03 13:50:00|4686.84|4686.84|4687.42|4687.42|4687.42|4687.42|4686.84|4686.84|0
1607003410000|2020-12-03 13:50:10|4686.84|4686.84|4686.84|4686.84|4686.84|4686.84|4686.84|4686.84|0
1607003430000|2020-12-03 13:50:30|4687.13|4687.13|4687.83|4687.83|4687.83|4687.83|4687.13|4687.13|0
1607003440000|2020-12-03 13:50:40|4689.01|4689.01|4689.61|4689.61|4689.61|4689.61|4689.01|4689.01|0
1607003450000|2020-12-03 13:50:50|4687.84|4687.84|4685.99|4685.99|4687.84|4687.84|4685.99|4685.99|0
1607003460000|2020-12-03 13:51:00|4685.55|4685.55|4686.82|4686.82|4686.82|4686.82|4685.55|4685.55|0
1607003470000|2020-12-03 13:51:10|4687.06|4687.06|4687.06|4687.06|4687.06|4687.06|4687.06|4687.06|0
1607003480000|2020-12-03 13:51:20|4686.82|4686.82|4687.6|4687.6|4687.6|4687.6|4686.82|4686.82|0
1607003490000|2020-12-03 13:51:30|4687.36|4687.36|4687.14|4687.14|4687.36|4687.36|4687.14|4687.14|0
1607003500000|2020-12-03 13:51:40|4686.36|4686.36|4685.77|4685.77|4686.36|4686.36|4685.77|4685.77|0
1607003510000|2020-12-03 13:51:50|4684.8|4684.8|4683.68|4683.68|4684.8|4684.8|4683.44|4683.44|0
1607003520000|2020-12-03 13:52:00|4682.66|4682.66|4682.66|4682.66|4682.66|4682.66|4682.66|4682.66|0
1607003530000|2020-12-03 13:52:10|4682.9|4682.9|4682.85|4682.85|4683.15|4683.15|4682.85|4682.85|0
1607003550000|2020-12-03 13:52:30|4683.15|4683.15|4683.71|4683.71|4683.71|4683.71|4683.15|4683.15|0
1607003560000|2020-12-03 13:52:40|4684|4684|4683.71|4683.71|4684|4684|4683.71|4683.71|0
1607003590000|2020-12-03 13:53:10|4683.47|4683.47|4683.47|4683.47|4683.47|4683.47|4683.47|4683.47|0
1607003600000|2020-12-03 13:53:20|4683.17|4683.17|4681.33|4681.33|4683.17|4683.17|4681.33|4681.33|0
1607003610000|2020-12-03 13:53:30|4680.89|4680.89|4681.47|4681.47|4681.76|4681.76|4680.89|4680.89|0
1607003620000|2020-12-03 13:53:40|4682.06|4682.06|4682.35|4682.35|4682.35|4682.35|4682.06|4682.06|0
1607003630000|2020-12-03 13:53:50|4682.59|4682.59|4681.62|4681.62|4682.84|4682.84|4681.33|4681.33|0
1607003640000|2020-12-03 13:54:00|4682.4|4682.4|4683.23|4683.23|4683.23|4683.23|4682.4|4682.4|0
1607003680000|2020-12-03 13:54:40|4683.24|4683.24|4683.69|4683.69|4683.69|4683.69|4683.24|4683.24|0
1607003690000|2020-12-03 13:54:50|4683.4|4683.4|4683.11|4683.11|4683.4|4683.4|4683.11|4683.11|0
1607003700000|2020-12-03 13:55:00|4682.09|4682.09|4682.09|4682.09|4682.09|4682.09|4682.09|4682.09|0
1607003710000|2020-12-03 13:55:10|4680.29|4680.29|4679.78|4679.78|4680.94|4680.94|4679.78|4679.78|0
1607003720000|2020-12-03 13:55:20|4679.92|4679.92|4680.75|4680.75|4680.97|4680.97|4679.92|4679.92|0
1607003730000|2020-12-03 13:55:30|4679.87|4679.87|4679.65|4679.65|4679.87|4679.87|4679.65|4679.65|0
1607003740000|2020-12-03 13:55:40|4678.92|4678.92|4679.39|4679.39|4679.63|4679.63|4678.68|4678.68|0
1607003750000|2020-12-03 13:55:50|4680.85|4680.85|4680.85|4680.85|4680.85|4680.85|4680.85|4680.85|0
1607003760000|2020-12-03 13:56:00|4679.97|4679.97|4679.97|4679.97|4679.97|4679.97|4679.97|4679.97|0
1607003770000|2020-12-03 13:56:10|4679.14|4679.14|4678.27|4678.27|4679.14|4679.14|4678.27|4678.27|0
1607003780000|2020-12-03 13:56:20|4677.68|4677.68|4676.68|4676.68|4678.34|4678.34|4676.68|4676.68|0
1607003790000|2020-12-03 13:56:30|4676.98|4676.98|4677.2|4677.2|4677.2|4677.2|4676.98|4676.98|0
1607003800000|2020-12-03 13:56:40|4676.95|4676.95|4676.95|4676.95|4676.95|4676.95|4676.95|4676.95|0
1607003820000|2020-12-03 13:57:00|4676.51|4676.51|4676.51|4676.51|4676.51|4676.51|4676.51|4676.51|0
1607003830000|2020-12-03 13:57:10|4676.3|4676.3|4676.73|4676.73|4676.73|4676.73|4676.3|4676.3|0
1607003840000|2020-12-03 13:57:20|4676.44|4676.44|4676.78|4676.78|4676.78|4676.78|4676.2|4676.2|0
1607003850000|2020-12-03 13:57:30|4676.54|4676.54|4676.54|4676.54|4677.03|4677.03|4676.54|4676.54|0
1607003860000|2020-12-03 13:57:40|4677.13|4677.13|4677.71|4677.71|4677.71|4677.71|4677.13|4677.13|0
1607003870000|2020-12-03 13:57:50|4677.96|4677.96|4677.96|4677.96|4677.96|4677.96|4677.96|4677.96|0
1607003880000|2020-12-03 13:58:00|4678.25|4678.25|4679.47|4679.47|4679.71|4679.71|4678.25|4678.25|0
1607003890000|2020-12-03 13:58:10|4679.17|4679.17|4677.44|4677.44|4679.17|4679.17|4677.44|4677.44|0
1607003900000|2020-12-03 13:58:20|4678.03|4678.03|4677.81|4677.81|4678.03|4678.03|4677.81|4677.81|0
1607003910000|2020-12-03 13:58:30|4677.52|4677.52|4677.52|4677.52|4677.52|4677.52|4677.52|4677.52|0
1607003940000|2020-12-03 13:59:00|4677.74|4677.74|4677.98|4677.98|4677.98|4677.98|4677.74|4677.74|0
1607003950000|2020-12-03 13:59:10|4678.2|4678.2|4678.2|4678.2|4678.2|4678.2|4678.2|4678.2|0
1607003960000|2020-12-03 13:59:20|4678.15|4678.15|4678.44|4678.44|4678.44|4678.44|4678.15|4678.15|0
1607003970000|2020-12-03 13:59:30|4677.96|4677.96|4678.44|4678.44|4678.44|4678.44|4677.96|4677.96|0
1607003990000|2020-12-03 13:59:50|4679.36|4679.36|4679.61|4679.61|4679.61|4679.61|4679.36|4679.36|0
1607004000000|2020-12-03 14:00:00|4679.9|4679.9|4680.19|4680.19|4680.19|4680.19|4679.9|4679.9|0
1607004010000|2020-12-03 14:00:10|4680.78|4680.78|4682.97|4682.97|4682.97|4682.97|4680.78|4680.78|0
1607004020000|2020-12-03 14:00:20|4683.65|4683.65|4681.82|4681.82|4684.82|4684.82|4681.82|4681.82|0
1607004030000|2020-12-03 14:00:30|4681.17|4681.17|4678.22|4678.22|4681.17|4681.17|4678.22|4678.22|0
1607004040000|2020-12-03 14:00:40|4677.93|4677.93|4680.41|4680.41|4680.41|4680.41|4677.93|4677.93|0
1607004050000|2020-12-03 14:00:50|4681.07|4681.07|4682.14|4682.14|4682.14|4682.14|4681.07|4681.07|0
1607004060000|2020-12-03 14:01:00|4681.65|4681.65|4681.9|4681.9|4681.9|4681.9|4681.65|4681.65|0
1607004070000|2020-12-03 14:01:10|4681.65|4681.65|4681.65|4681.65|4681.65|4681.65|4681.65|4681.65|0
1607004090000|2020-12-03 14:01:30|4680.56|4680.56|4678.37|4678.37|4680.56|4680.56|4678.37|4678.37|0
1607004100000|2020-12-03 14:01:40|4678.07|4678.07|4677.78|4677.78|4678.07|4678.07|4677.78|4677.78|0
1607004130000|2020-12-03 14:02:10|4677.49|4677.49|4676.44|4676.44|4677.49|4677.49|4676.44|4676.44|0
1607004140000|2020-12-03 14:02:20|4676.15|4676.15|4676.71|4676.71|4676.71|4676.71|4676.15|4676.15|0
1607004150000|2020-12-03 14:02:30|4677|4677|4678.75|4678.75|4678.75|4678.75|4676.41|4676.41|0
1607004160000|2020-12-03 14:02:40|4679.19|4679.19|4678.95|4678.95|4679.19|4679.19|4678.95|4678.95|0
1607004170000|2020-12-03 14:02:50|4679.19|4679.19|4680.48|4680.48|4680.48|4680.48|4679.19|4679.19|0
1607004180000|2020-12-03 14:03:00|4681.36|4681.36|4681.12|4681.12|4681.41|4681.41|4681.12|4681.12|0
1607004190000|2020-12-03 14:03:10|4680.68|4680.68|4680.68|4680.68|4680.68|4680.68|4680.68|4680.68|0
1607004200000|2020-12-03 14:03:20|4680.69|4680.69|4680.7|4680.7|4680.7|4680.7|4680.69|4680.69|0
1607004220000|2020-12-03 14:03:40|4680.46|4680.46|4680.5|4680.5|4680.5|4680.5|4680.46|4680.46|0
1607004230000|2020-12-03 14:03:50|4680.01|4680.01|4680.04|4680.04|4680.04|4680.04|4680.01|4680.01|0
1607004240000|2020-12-03 14:04:00|4679.79|4679.79|4679.11|4679.11|4679.79|4679.79|4679.11|4679.11|0
1607004270000|2020-12-03 14:04:30|4678.82|4678.82|4678.82|4678.82|4678.82|4678.82|4678.82|4678.82|0
1607004280000|2020-12-03 14:04:40|4679.04|4679.04|4680.55|4680.55|4680.79|4680.79|4679.04|4679.04|0
1607004290000|2020-12-03 14:04:50|4681.03|4681.03|4683.88|4683.88|4683.88|4683.88|4681.03|4681.03|0
1607004300000|2020-12-03 14:05:00|4683.64|4683.64|4681.77|4681.77|4683.64|4683.64|4681.77|4681.77|0
1607004310000|2020-12-03 14:05:10|4681.28|4681.28|4682.35|4682.35|4682.35|4682.35|4680.84|4680.84|0
1607004320000|2020-12-03 14:05:20|4682.06|4682.06|4682.06|4682.06|4682.06|4682.06|4682.06|4682.06|0
1607004330000|2020-12-03 14:05:30|4682.94|4682.94|4682.64|4682.64|4682.94|4682.94|4682.64|4682.64|0
1607004340000|2020-12-03 14:05:40|4681.57|4681.57|4682.21|4682.21|4682.21|4682.21|4681.5|4681.5|0
1607004350000|2020-12-03 14:05:50|4681.21|4681.21|4681.21|4681.21|4681.21|4681.21|4681.21|4681.21|0
1607004360000|2020-12-03 14:06:00|4681.45|4681.45|4684.61|4684.61|4684.61|4684.61|4681.45|4681.45|0
1607004370000|2020-12-03 14:06:10|4684.18|4684.18|4684.18|4684.18|4684.18|4684.18|4684.18|4684.18|0
1607004380000|2020-12-03 14:06:20|4683.93|4683.93|4684.52|4684.52|4684.52|4684.52|4683.93|4683.93|0
1607004390000|2020-12-03 14:06:30|4684.76|4684.76|4684.76|4684.76|4684.76|4684.76|4684.76|4684.76|0
1607004410000|2020-12-03 14:06:50|4685.2|4685.2|4685.08|4685.08|4685.2|4685.2|4684.76|4684.76|0
1607004420000|2020-12-03 14:07:00|4685.74|4685.74|4686.73|4686.73|4686.73|4686.73|4685.74|4685.74|0
1607004440000|2020-12-03 14:07:20|4685.86|4685.86|4682.84|4682.84|4685.86|4685.86|4682.84|4682.84|0
1607004450000|2020-12-03 14:07:30|4681.67|4681.67|4680.7|4680.7|4682.32|4682.32|4680.7|4680.7|0
1607004460000|2020-12-03 14:07:40|4680.4|4680.4|4680.4|4680.4|4680.4|4680.4|4680.4|4680.4|0
1607004470000|2020-12-03 14:07:50|4680.11|4680.11|4679.23|4679.23|4680.11|4680.11|4679.23|4679.23|0
1607004480000|2020-12-03 14:08:00|4679.53|4679.53|4679.53|4679.53|4679.53|4679.53|4679.53|4679.53|0
1607004490000|2020-12-03 14:08:10|4679.28|4679.28|4679.28|4679.28|4679.72|4679.72|4679.28|4679.28|0
1607004500000|2020-12-03 14:08:20|4679.04|4679.04|4679.04|4679.04|4679.04|4679.04|4678.8|4678.8|0
1607004510000|2020-12-03 14:08:30|4678.7|4678.7|4677.92|4677.92|4678.7|4678.7|4677.92|4677.92|0
1607004520000|2020-12-03 14:08:40|4677.7|4677.7|4679.94|4679.94|4679.94|4679.94|4677.41|4677.41|0
1607004530000|2020-12-03 14:08:50|4680.24|4680.24|4680.24|4680.24|4680.24|4680.24|4680.24|4680.24|0
1607004540000|2020-12-03 14:09:00|4680.53|4680.53|4681.19|4681.19|4681.19|4681.19|4680.53|4680.53|0
1607004560000|2020-12-03 14:09:20|4681.63|4681.63|4682.21|4682.21|4682.21|4682.21|4681.63|4681.63|0
1607004570000|2020-12-03 14:09:30|4684.49|4684.49|4684.69|4684.69|4684.69|4684.69|4684.25|4684.25|0
1607004580000|2020-12-03 14:09:40|4684.4|4684.4|4685.02|4685.02|4685.02|4685.02|4684.4|4684.4|0
1607004590000|2020-12-03 14:09:50|4685.03|4685.03|4684.79|4684.79|4685.03|4685.03|4684.74|4684.74|0
1607004600000|2020-12-03 14:10:00|4684.5|4684.5|4685.03|4685.03|4685.33|4685.33|4684.5|4684.5|0
1607004610000|2020-12-03 14:10:10|4684.74|4684.74|4685.33|4685.33|4685.33|4685.33|4684.74|4684.74|0
1607004620000|2020-12-03 14:10:20|4685.98|4685.98|4684.59|4684.59|4685.98|4685.98|4684.3|4684.3|0
1607004630000|2020-12-03 14:10:30|4684.3|4684.3|4684.01|4684.01|4684.3|4684.3|4684.01|4684.01|0
1607004650000|2020-12-03 14:10:50|4683.77|4683.77|4683.82|4683.82|4684.11|4684.11|4683.52|4683.52|0
1607004660000|2020-12-03 14:11:00|4683.6|4683.6|4683.16|4683.16|4683.6|4683.6|4683.16|4683.16|0
1607004670000|2020-12-03 14:11:10|4683.38|4683.38|4683.38|4683.38|4683.38|4683.38|4683.38|4683.38|0
1607004680000|2020-12-03 14:11:20|4683.09|4683.09|4681.89|4681.89|4683.09|4683.09|4681.14|4681.14|0
1607004690000|2020-12-03 14:11:30|4682.33|4682.33|4682.63|4682.63|4682.63|4682.63|4682.33|4682.33|0
1607004700000|2020-12-03 14:11:40|4681.8|4681.8|4681.81|4681.81|4681.84|4681.84|4681.8|4681.8|0
1607004710000|2020-12-03 14:11:50|4681.52|4681.52|4680.84|4680.84|4681.52|4681.52|4680.84|4680.84|0
1607004720000|2020-12-03 14:12:00|4680.8|4680.8|4681.24|4681.24|4681.24|4681.24|4680.8|4680.8|0
1607004730000|2020-12-03 14:12:10|4681.48|4681.48|4681.48|4681.48|4681.48|4681.48|4681.48|4681.48|0
1607004760000|2020-12-03 14:12:40|4681.99|4681.99|4681.99|4681.99|4682.29|4682.29|4681.99|4681.99|0
1607004780000|2020-12-03 14:13:00|4682.21|4682.21|4681.02|4681.02|4682.21|4682.21|4681.02|4681.02|0
1607004800000|2020-12-03 14:13:20|4681.26|4681.26|4681.02|4681.02|4681.26|4681.26|4681.02|4681.02|0
1607004820000|2020-12-03 14:13:40|4680.73|4680.73|4681.19|4681.19|4681.19|4681.19|4680.73|4680.73|0
1607004840000|2020-12-03 14:14:00|4680.27|4680.27|4680.75|4680.75|4680.75|4680.75|4680.27|4680.27|0
1607004850000|2020-12-03 14:14:10|4681.92|4681.92|4682.38|4682.38|4682.38|4682.38|4681.92|4681.92|0
1607004870000|2020-12-03 14:14:30|4682.97|4682.97|4682.97|4682.97|4682.97|4682.97|4682.97|4682.97|0
1607004880000|2020-12-03 14:14:40|4682.53|4682.53|4680.87|4680.87|4682.53|4682.53|4680.87|4680.87|0
1607004890000|2020-12-03 14:14:50|4681.46|4681.46|4681.46|4681.46|4681.46|4681.46|4681.46|4681.46|0
1607004920000|2020-12-03 14:15:20|4681.22|4681.22|4681.22|4681.22|4681.22|4681.22|4681.22|4681.22|0
1607004930000|2020-12-03 14:15:30|4680.92|4680.92|4680.92|4680.92|4680.92|4680.92|4680.92|4680.92|0
1607004940000|2020-12-03 14:15:40|4680.05|4680.05|4679.8|4679.8|4680.05|4680.05|4679.8|4679.8|0
1607004950000|2020-12-03 14:15:50|4679.51|4679.51|4679.27|4679.27|4679.51|4679.51|4679.22|4679.22|0
1607004960000|2020-12-03 14:16:00|4678.68|4678.68|4677.66|4677.66|4678.68|4678.68|4677.66|4677.66|0
1607004970000|2020-12-03 14:16:10|4677.9|4677.9|4677.9|4677.9|4677.9|4677.9|4677.9|4677.9|0
1607004980000|2020-12-03 14:16:20|4678.49|4678.49|4679.12|4679.12|4679.12|4679.12|4678.05|4678.05|0
1607004990000|2020-12-03 14:16:30|4679.78|4679.78|4680.02|4680.02|4680.02|4680.02|4679.78|4679.78|0
1607005010000|2020-12-03 14:16:50|4680.01|4680.01|4679.47|4679.47|4680.01|4680.01|4679.47|4679.47|0
1607005020000|2020-12-03 14:17:00|4679.42|4679.42|4679.71|4679.71|4679.71|4679.71|4679.42|4679.42|0
1607005030000|2020-12-03 14:17:10|4680.2|4680.2|4680.2|4680.2|4680.2|4680.2|4680.2|4680.2|0
1607005070000|2020-12-03 14:17:50|4679.95|4679.95|4679.2|4679.2|4679.95|4679.95|4679.2|4679.2|0
1607005080000|2020-12-03 14:18:00|4678.61|4678.61|4677.79|4677.79|4678.61|4678.61|4677.79|4677.79|0
1607005090000|2020-12-03 14:18:10|4677.3|4677.3|4677.01|4677.01|4677.3|4677.3|4677.01|4677.01|0
1607005100000|2020-12-03 14:18:20|4677.25|4677.25|4676.84|4676.84|4677.25|4677.25|4676.84|4676.84|0
1607005110000|2020-12-03 14:18:30|4676.62|4676.62|4676.37|4676.37|4676.62|4676.62|4676.37|4676.37|0
1607005120000|2020-12-03 14:18:40|4676.08|4676.08|4676.08|4676.08|4676.08|4676.08|4676.08|4676.08|0
1607005130000|2020-12-03 14:18:50|4676.37|4676.37|4675.6|4675.6|4676.37|4676.37|4675.6|4675.6|0
1607005140000|2020-12-03 14:19:00|4675.35|4675.35|4675.35|4675.35|4675.35|4675.35|4675.35|4675.35|0
1607005150000|2020-12-03 14:19:10|4675.11|4675.11|4675.11|4675.11|4675.35|4675.35|4674.86|4674.86|0
1607005160000|2020-12-03 14:19:20|4675.33|4675.33|4675.33|4675.33|4675.33|4675.33|4675.33|4675.33|0
1607005170000|2020-12-03 14:19:30|4675.08|4675.08|4672.77|4672.77|4675.08|4675.08|4672.77|4672.77|0
1607005180000|2020-12-03 14:19:40|4672.48|4672.48|4671.55|4671.55|4672.48|4672.48|4671.55|4671.55|0
1607005190000|2020-12-03 14:19:50|4671.07|4671.07|4670.63|4670.63|4671.31|4671.31|4670.63|4670.63|0
1607005200000|2020-12-03 14:20:00|4670.87|4670.87|4672.05|4672.05|4672.05|4672.05|4670.87|4670.87|0
1607005210000|2020-12-03 14:20:10|4672.26|4672.26|4672.21|4672.21|4672.26|4672.26|4671.97|4671.97|0
1607005220000|2020-12-03 14:20:20|4671.97|4671.97|4671.14|4671.14|4671.97|4671.97|4671.14|4671.14|0
1607005230000|2020-12-03 14:20:30|4671.73|4671.73|4671.51|4671.51|4671.73|4671.73|4671.51|4671.51|0
1607005240000|2020-12-03 14:20:40|4672.1|4672.1|4673.78|4673.78|4673.78|4673.78|4672.1|4672.1|0
1607005250000|2020-12-03 14:20:50|4674.75|4674.75|4675.05|4675.05|4675.05|4675.05|4674.75|4674.75|0
1607005260000|2020-12-03 14:21:00|4675.06|4675.06|4675.27|4675.27|4675.57|4675.57|4675.06|4675.06|0
1607005280000|2020-12-03 14:21:20|4675.86|4675.86|4676.15|4676.15|4676.15|4676.15|4675.86|4675.86|0
1607005290000|2020-12-03 14:21:30|4675.08|4675.08|4675.08|4675.08|4675.08|4675.08|4675.08|4675.08|0
1607005300000|2020-12-03 14:21:40|4674.49|4674.49|4674.49|4674.49|4674.49|4674.49|4674.49|4674.49|0
1607005310000|2020-12-03 14:21:50|4675.08|4675.08|4675.7|4675.7|4675.7|4675.7|4675.08|4675.08|0
1607005330000|2020-12-03 14:22:10|4675.71|4675.71|4676.45|4676.45|4676.45|4676.45|4675.71|4675.71|0
1607005340000|2020-12-03 14:22:20|4677.04|4677.04|4679.18|4679.18|4679.62|4679.62|4677.04|4677.04|0
1607005350000|2020-12-03 14:22:30|4679.62|4679.62|4679.37|4679.37|4679.86|4679.86|4679.37|4679.37|0
1607005360000|2020-12-03 14:22:40|4678.79|4678.79|4678.84|4678.84|4678.84|4678.84|4678.79|4678.79|0
1607005370000|2020-12-03 14:22:50|4678.83|4678.83|4676.51|4676.51|4678.83|4678.83|4676.51|4676.51|0
1607005380000|2020-12-03 14:23:00|4676.8|4676.8|4676.42|4676.42|4676.8|4676.8|4676.42|4676.42|0
1607005390000|2020-12-03 14:23:10|4676.71|4676.71|4674.91|4674.91|4677.01|4677.01|4674.91|4674.91|0
1607005410000|2020-12-03 14:23:30|4674.67|4674.67|4672.99|4672.99|4674.67|4674.67|4672.99|4672.99|0
1607005450000|2020-12-03 14:24:10|4672.51|4672.51|4672.51|4672.51|4672.51|4672.51|4672.51|4672.51|0
1607005460000|2020-12-03 14:24:20|4672.26|4672.26|4672.26|4672.26|4672.26|4672.26|4672.26|4672.26|0
1607005470000|2020-12-03 14:24:30|4672.04|4672.04|4672.04|4672.04|4672.04|4672.04|4672.04|4672.04|0
1607005480000|2020-12-03 14:24:40|4671.83|4671.83|4671.85|4671.85|4671.85|4671.85|4671.83|4671.83|0
1607005490000|2020-12-03 14:24:50|4673.49|4673.49|4673.73|4673.73|4673.73|4673.73|4673.49|4673.49|0
1607005500000|2020-12-03 14:25:00|4673.95|4673.95|4674.46|4674.46|4674.46|4674.46|4673.51|4673.51|0
1607005510000|2020-12-03 14:25:10|4673.34|4673.34|4672.52|4672.52|4673.35|4673.35|4672.52|4672.52|0
1607005520000|2020-12-03 14:25:20|4671.86|4671.86|4672.74|4672.74|4672.74|4672.74|4671.86|4671.86|0
1607005530000|2020-12-03 14:25:30|4672.73|4672.73|4672.4|4672.4|4672.73|4672.73|4672.4|4672.4|0
1607005550000|2020-12-03 14:25:50|4672.18|4672.18|4671.42|4671.42|4672.18|4672.18|4671.42|4671.42|0
1607005560000|2020-12-03 14:26:00|4671.2|4671.2|4671.94|4671.94|4671.94|4671.94|4670.99|4670.99|0
1607005570000|2020-12-03 14:26:10|4673.15|4673.15|4670.7|4670.7|4673.41|4673.41|4670.7|4670.7|0
1607005580000|2020-12-03 14:26:20|4670.92|4670.92|4672.47|4672.47|4672.47|4672.47|4670.92|4670.92|0
1607005590000|2020-12-03 14:26:30|4672.76|4672.76|4672.22|4672.22|4672.76|4672.76|4672.22|4672.22|0
1607005600000|2020-12-03 14:26:40|4672.27|4672.27|4672.07|4672.07|4672.29|4672.29|4672.07|4672.07|0
1607005610000|2020-12-03 14:26:50|4671.85|4671.85|4670.92|4670.92|4671.85|4671.85|4670.68|4670.68|0
1607005620000|2020-12-03 14:27:00|4670.33|4670.33|4670.95|4670.95|4670.95|4670.95|4670.33|4670.33|0
1607005630000|2020-12-03 14:27:10|4670.93|4670.93|4670.93|4670.93|4670.93|4670.93|4670.45|4670.45|0
1607005640000|2020-12-03 14:27:20|4671.71|4671.71|4671.17|4671.17|4671.71|4671.71|4671.17|4671.17|0
1607005650000|2020-12-03 14:27:30|4671.61|4671.61|4671.61|4671.61|4671.61|4671.61|4671.61|4671.61|0
1607005660000|2020-12-03 14:27:40|4671.39|4671.39|4672.68|4672.68|4672.68|4672.68|4671.34|4671.34|0
1607005670000|2020-12-03 14:27:50|4672.92|4672.92|4672.63|4672.63|4672.92|4672.92|4672.63|4672.63|0
1607005680000|2020-12-03 14:28:00|4672.41|4672.41|4671.34|4671.34|4672.71|4672.71|4671.05|4671.05|0
1607005690000|2020-12-03 14:28:10|4670.86|4670.86|4670.86|4670.86|4670.86|4670.86|4670.86|4670.86|0
1607005700000|2020-12-03 14:28:20|4670.37|4670.37|4670.08|4670.08|4670.37|4670.37|4669.84|4669.84|0
1607005710000|2020-12-03 14:28:30|4669.86|4669.86|4669.86|4669.86|4669.86|4669.86|4669.86|4669.86|0
1607005720000|2020-12-03 14:28:40|4670.59|4670.59|4671.61|4671.61|4671.61|4671.61|4670.59|4670.59|0
1607005730000|2020-12-03 14:28:50|4671.39|4671.39|4671.39|4671.39|4671.39|4671.39|4671.39|4671.39|0
1607005740000|2020-12-03 14:29:00|4671.17|4671.17|4671.15|4671.15|4671.17|4671.17|4671.15|4671.15|0
1607005750000|2020-12-03 14:29:10|4671.44|4671.44|4671.88|4671.88|4672.12|4672.12|4671.44|4671.44|0
1607005770000|2020-12-03 14:29:30|4671.59|4671.59|4670.23|4670.23|4671.59|4671.59|4670.23|4670.23|0
1607005780000|2020-12-03 14:29:40|4670.47|4670.47|4669.98|4669.98|4670.47|4670.47|4669.98|4669.98|0
1607005790000|2020-12-03 14:29:50|4669.4|4669.4|4669.98|4669.98|4669.98|4669.98|4669.4|4669.4|0
1607005800000|2020-12-03 14:30:00|4670.01|4670.01|4672.88|4672.88|4673.12|4673.12|4669.79|4669.79|0
1607005810000|2020-12-03 14:30:10|4672.29|4672.29|4672.26|4672.26|4672.29|4672.29|4670.57|4670.57|0
1607005820000|2020-12-03 14:30:20|4672.27|4672.27|4673.66|4673.66|4673.71|4673.71|4672.22|4672.22|0
1607005830000|2020-12-03 14:30:30|4673.63|4673.63|4675.18|4675.18|4675.18|4675.18|4673.63|4673.63|0
1607005840000|2020-12-03 14:30:40|4674.89|4674.89|4676.37|4676.37|4676.37|4676.37|4674.89|4674.89|0
1607005850000|2020-12-03 14:30:50|4676.08|4676.08|4675.25|4675.25|4676.08|4676.08|4675.25|4675.25|0
1607005860000|2020-12-03 14:31:00|4675.55|4675.55|4673.65|4673.65|4675.55|4675.55|4672.82|4672.82|0
1607005870000|2020-12-03 14:31:10|4674.23|4674.23|4677.52|4677.52|4677.52|4677.52|4673.63|4673.63|0
1607005880000|2020-12-03 14:31:20|4677.23|4677.23|4677.47|4677.47|4678.06|4678.06|4676.94|4676.94|0
1607005890000|2020-12-03 14:31:30|4678.64|4678.64|4677.98|4677.98|4681.2|4681.2|4677.74|4677.74|0
1607005900000|2020-12-03 14:31:40|4677.76|4677.76|4676.42|4676.42|4677.76|4677.76|4675.43|4675.43|0
1607005910000|2020-12-03 14:31:50|4676.64|4676.64|4676.35|4676.35|4676.64|4676.64|4675.52|4675.52|0
1607005920000|2020-12-03 14:32:00|4676.11|4676.11|4673.31|4673.31|4676.11|4676.11|4672.43|4672.43|0
1607005930000|2020-12-03 14:32:10|4673.3|4673.3|4674.13|4674.13|4674.13|4674.13|4671.6|4671.6|0
1607005940000|2020-12-03 14:32:20|4674.42|4674.42|4676.93|4676.93|4677.81|4677.81|4674.42|4674.42|0
1607005950000|2020-12-03 14:32:30|4677.44|4677.44|4676.86|4676.86|4679.03|4679.03|4675.54|4675.54|0
1607005960000|2020-12-03 14:32:40|4677.51|4677.51|4677.78|4677.78|4678.88|4678.88|4677.51|4677.51|0
1607005970000|2020-12-03 14:32:50|4678.95|4678.95|4676.73|4676.73|4678.95|4678.95|4676.73|4676.73|0
1607005980000|2020-12-03 14:33:00|4676.44|4676.44|4676.54|4676.54|4676.54|4676.54|4675.17|4675.17|0
1607005990000|2020-12-03 14:33:10|4676.29|4676.29|4672.21|4672.21|4676.29|4676.29|4672.21|4672.21|0
1607006000000|2020-12-03 14:33:20|4671.96|4671.96|4673.54|4673.54|4673.54|4673.54|4671.95|4671.95|0
1607006010000|2020-12-03 14:33:30|4673.78|4673.78|4674.61|4674.61|4674.61|4674.61|4673.78|4673.78|0
1607006020000|2020-12-03 14:33:40|4674.02|4674.02|4673.75|4673.75|4674.02|4674.02|4673.73|4673.73|0
1607006030000|2020-12-03 14:33:50|4673.72|4673.72|4671.58|4671.58|4673.72|4673.72|4671.58|4671.58|0
1607006040000|2020-12-03 14:34:00|4671|4671|4669.54|4669.54|4671|4671|4669.48|4669.48|0
1607006050000|2020-12-03 14:34:10|4668.08|4668.08|4665.19|4665.19|4668.08|4668.08|4664.9|4664.9|0
1607006060000|2020-12-03 14:34:20|4665.68|4665.68|4665.4|4665.4|4666.11|4666.11|4665.4|4665.4|0
1607006070000|2020-12-03 14:34:30|4664.52|4664.52|4663.23|4663.23|4664.52|4664.52|4663.23|4663.23|0
1607006080000|2020-12-03 14:34:40|4662.35|4662.35|4659|4659|4662.94|4662.94|4658.71|4658.71|0
1607006090000|2020-12-03 14:34:50|4658.78|4658.78|4657.73|4657.73|4658.78|4658.78|4656.98|4656.98|0
1607006100000|2020-12-03 14:35:00|4657.25|4657.25|4651.8|4651.8|4657.25|4657.25|4651.8|4651.8|0
1607006110000|2020-12-03 14:35:10|4652.1|4652.1|4652.5|4652.5|4652.5|4652.5|4650.61|4650.61|0
1607006120000|2020-12-03 14:35:20|4652.72|4652.72|4649.99|4649.99|4652.94|4652.94|4649.99|4649.99|0
1607006130000|2020-12-03 14:35:30|4650.72|4650.72|4650.92|4650.92|4652.28|4652.28|4650.72|4650.72|0
1607006140000|2020-12-03 14:35:40|4650.68|4650.68|4647.27|4647.27|4650.68|4650.68|4647.27|4647.27|0
1607006150000|2020-12-03 14:35:50|4646.98|4646.98|4649.04|4649.04|4649.04|4649.04|4646.76|4646.76|0
1607006160000|2020-12-03 14:36:00|4648.75|4648.75|4645.19|4645.19|4648.75|4648.75|4644.75|4644.75|0
1607006170000|2020-12-03 14:36:10|4645.43|4645.43|4646.37|4646.37|4647.84|4647.84|4645.19|4645.19|0
1607006180000|2020-12-03 14:36:20|4645.89|4645.89|4642.29|4642.29|4647.18|4647.18|4642.29|4642.29|0
1607006190000|2020-12-03 14:36:30|4643.46|4643.46|4643.02|4643.02|4643.46|4643.46|4641.8|4641.8|0
1607006200000|2020-12-03 14:36:40|4642.43|4642.43|4642.26|4642.26|4642.43|4642.43|4641.14|4641.14|0
1607006210000|2020-12-03 14:36:50|4642.34|4642.34|4640.61|4640.61|4643.58|4643.58|4640.61|4640.61|0
1607006220000|2020-12-03 14:37:00|4640.13|4640.13|4637.64|4637.64|4640.13|4640.13|4637.64|4637.64|0
1607006230000|2020-12-03 14:37:10|4637.89|4637.89|4637.67|4637.67|4638.93|4638.93|4637.67|4637.67|0
1607006240000|2020-12-03 14:37:20|4637.89|4637.89|4640.27|4640.27|4640.74|4640.74|4637.89|4637.89|0
1607006250000|2020-12-03 14:37:30|4640.76|4640.76|4643.65|4643.65|4644.31|4644.31|4640.76|4640.76|0
1607006260000|2020-12-03 14:37:40|4644.24|4644.24|4643.75|4643.75|4644.24|4644.24|4643.75|4643.75|0
1607006270000|2020-12-03 14:37:50|4643.07|4643.07|4641.22|4641.22|4643.07|4643.07|4640.93|4640.93|0
1607006280000|2020-12-03 14:38:00|4640.98|4640.98|4640.74|4640.74|4642.15|4642.15|4640.74|4640.74|0
1607006290000|2020-12-03 14:38:10|4641.03|4641.03|4644.34|4644.34|4644.56|4644.56|4641.03|4641.03|0
1607006300000|2020-12-03 14:38:20|4644.81|4644.81|4645.05|4645.05|4648.02|4648.02|4644.81|4644.81|0
1607006310000|2020-12-03 14:38:30|4645.53|4645.53|4646.95|4646.95|4646.95|4646.95|4645.29|4645.29|0
1607006320000|2020-12-03 14:38:40|4647.43|4647.43|4645.73|4645.73|4647.99|4647.99|4645.73|4645.73|0
1607006330000|2020-12-03 14:38:50|4645.05|4645.05|4643.93|4643.93|4645.05|4645.05|4642.88|4642.88|0
1607006340000|2020-12-03 14:39:00|4644.41|4644.41|4646.19|4646.19|4646.43|4646.43|4644.41|4644.41|0
1607006350000|2020-12-03 14:39:10|4646.89|4646.89|4647.87|4647.87|4648.45|4648.45|4646.89|4646.89|0
1607006360000|2020-12-03 14:39:20|4648.4|4648.4|4647.55|4647.55|4649.45|4649.45|4647.55|4647.55|0
1607006370000|2020-12-03 14:39:30|4647.84|4647.84|4649.99|4649.99|4649.99|4649.99|4647.84|4647.84|0
1607006380000|2020-12-03 14:39:40|4649.7|4649.7|4650.92|4650.92|4650.92|4650.92|4648.92|4648.92|0
1607006390000|2020-12-03 14:39:50|4651.16|4651.16|4652.55|4652.55|4652.55|4652.55|4651.16|4651.16|0
1607006400000|2020-12-03 14:40:00|4652.3|4652.3|4655.82|4655.82|4655.82|4655.82|4652.3|4652.3|0
1607006410000|2020-12-03 14:40:10|4656.11|4656.11|4656.11|4656.11|4656.11|4656.11|4656.11|4656.11|0
1607006420000|2020-12-03 14:40:20|4655.89|4655.89|4655.94|4655.94|4655.94|4655.94|4655.65|4655.65|0
1607006430000|2020-12-03 14:40:30|4656.62|4656.62|4659.64|4659.64|4659.64|4659.64|4656.33|4656.33|0
1607006440000|2020-12-03 14:40:40|4659.42|4659.42|4659.58|4659.58|4659.66|4659.66|4659.42|4659.42|0
1607006450000|2020-12-03 14:40:50|4659.36|4659.36|4659.8|4659.8|4659.8|4659.8|4656.27|4656.27|0
1607006460000|2020-12-03 14:41:00|4660.39|4660.39|4653.89|4653.89|4660.63|4660.63|4653.89|4653.89|0
1607006470000|2020-12-03 14:41:10|4653.3|4653.3|4650.24|4650.24|4654.43|4654.43|4650.24|4650.24|0
1607006480000|2020-12-03 14:41:20|4650.46|4650.46|4653.09|4653.09|4653.09|4653.09|4650.46|4650.46|0
1607006490000|2020-12-03 14:41:30|4653.67|4653.67|4653.91|4653.91|4653.91|4653.91|4653.67|4653.67|0
1607006500000|2020-12-03 14:41:40|4654.35|4654.35|4655.55|4655.55|4655.69|4655.69|4653.51|4653.51|0
1607006510000|2020-12-03 14:41:50|4656.14|4656.14|4656.43|4656.43|4656.43|4656.43|4655.84|4655.84|0
1607006520000|2020-12-03 14:42:00|4657.11|4657.11|4653.51|4653.51|4657.11|4657.11|4653.51|4653.51|0
1607006530000|2020-12-03 14:42:10|4653.8|4653.8|4656.82|4656.82|4657.4|4657.4|4653.8|4653.8|0
1607006540000|2020-12-03 14:42:20|4656.58|4656.58|4654.54|4654.54|4656.58|4656.58|4654.19|4654.19|0
1607006550000|2020-12-03 14:42:30|4655.02|4655.02|4655.61|4655.61|4655.61|4655.61|4655.02|4655.02|0
1607006560000|2020-12-03 14:42:40|4655.9|4655.9|4657.87|4657.87|4657.87|4657.87|4655.9|4655.9|0
1607006570000|2020-12-03 14:42:50|4657.58|4657.58|4657.34|4657.34|4657.58|4657.58|4656.75|4656.75|0
1607006580000|2020-12-03 14:43:00|4657.58|4657.58|4658.82|4658.82|4659.55|4659.55|4657.58|4657.58|0
1607006590000|2020-12-03 14:43:10|4658.53|4658.53|4657.63|4657.63|4659.36|4659.36|4657.63|4657.63|0
1607006600000|2020-12-03 14:43:20|4658.51|4658.51|4660.36|4660.36|4660.36|4660.36|4658.51|4658.51|0
1607006610000|2020-12-03 14:43:30|4660.82|4660.82|4661.89|4661.89|4661.89|4661.89|4660.82|4660.82|0
1607006620000|2020-12-03 14:43:40|4661.65|4661.65|4660.28|4660.28|4661.65|4661.65|4660.04|4660.04|0
1607006630000|2020-12-03 14:43:50|4660.52|4660.52|4659.84|4659.84|4660.52|4660.52|4659.84|4659.84|0
1607006640000|2020-12-03 14:44:00|4659.55|4659.55|4659.5|4659.5|4659.79|4659.79|4659.5|4659.5|0
1607006650000|2020-12-03 14:44:10|4660.16|4660.16|4662.23|4662.23|4662.23|4662.23|4660.16|4660.16|0
1607006660000|2020-12-03 14:44:20|4661.49|4661.49|4660.84|4660.84|4661.49|4661.49|4660.55|4660.55|0
1607006670000|2020-12-03 14:44:30|4661.08|4661.08|4661.03|4661.03|4661.33|4661.33|4661.03|4661.03|0
1607006680000|2020-12-03 14:44:40|4661.62|4661.62|4662.2|4662.2|4662.2|4662.2|4661.62|4661.62|0
1607006690000|2020-12-03 14:44:50|4661.91|4661.91|4663.4|4663.4|4663.4|4663.4|4661.91|4661.91|0
1607006700000|2020-12-03 14:45:00|4662.81|4662.81|4662.03|4662.03|4662.81|4662.81|4662.03|4662.03|0
1607006710000|2020-12-03 14:45:10|4662.28|4662.28|4662.81|4662.81|4662.81|4662.81|4662.28|4662.28|0
1607006720000|2020-12-03 14:45:20|4662.57|4662.57|4662.33|4662.33|4662.57|4662.57|4662.33|4662.33|0
1607006730000|2020-12-03 14:45:30|4661.45|4661.45|4659.24|4659.24|4661.45|4661.45|4659.16|4659.16|0
1607006740000|2020-12-03 14:45:40|4658.76|4658.76|4659.1|4659.1|4659.1|4659.1|4658.32|4658.32|0
1607006750000|2020-12-03 14:45:50|4659.32|4659.32|4658.27|4658.27|4659.32|4659.32|4658.27|4658.27|0
1607006760000|2020-12-03 14:46:00|4659.65|4659.65|4659.12|4659.12|4661.41|4661.41|4659.12|4659.12|0
1607006770000|2020-12-03 14:46:10|4660|4660|4660.58|4660.58|4660.58|4660.58|4660|4660|0
1607006780000|2020-12-03 14:46:20|4660.82|4660.82|4661.6|4661.6|4661.6|4661.6|4660.24|4660.24|0
1607006790000|2020-12-03 14:46:30|4661.3|4661.3|4661.79|4661.79|4662.59|4662.59|4660.91|4660.91|0
1607006800000|2020-12-03 14:46:40|4661.55|4661.55|4661.55|4661.55|4661.55|4661.55|4661.55|4661.55|0
1607006810000|2020-12-03 14:46:50|4661.25|4661.25|4656.8|4656.8|4661.25|4661.25|4656.8|4656.8|0
1607006820000|2020-12-03 14:47:00|4656.79|4656.79|4653.89|4653.89|4657.38|4657.38|4653.89|4653.89|0
1607006830000|2020-12-03 14:47:10|4654.18|4654.18|4656.3|4656.3|4656.3|4656.3|4653.63|4653.63|0
1607006840000|2020-12-03 14:47:20|4656.89|4656.89|4659.08|4659.08|4659.08|4659.08|4656.59|4656.59|0
1607006850000|2020-12-03 14:47:30|4659.66|4659.66|4662.68|4662.68|4662.68|4662.68|4659.66|4659.66|0
1607006860000|2020-12-03 14:47:40|4663.27|4663.27|4663.71|4663.71|4664|4664|4663.27|4663.27|0
1607006870000|2020-12-03 14:47:50|4663.95|4663.95|4665.43|4665.43|4665.73|4665.73|4663.95|4663.95|0
1607006880000|2020-12-03 14:48:00|4665.68|4665.68|4664.44|4664.44|4666.11|4666.11|4664.44|4664.44|0
1607006890000|2020-12-03 14:48:10|4663.85|4663.85|4666.73|4666.73|4666.73|4666.73|4663.85|4663.85|0
1607006900000|2020-12-03 14:48:20|4666.74|4666.74|4666.36|4666.36|4666.95|4666.95|4666.36|4666.36|0
1607006910000|2020-12-03 14:48:30|4666.07|4666.07|4665.56|4665.56|4666.07|4666.07|4665.56|4665.56|0
1607006920000|2020-12-03 14:48:40|4664.68|4664.68|4661.64|4661.64|4664.68|4664.68|4661.64|4661.64|0
1607006930000|2020-12-03 14:48:50|4662.17|4662.17|4661.34|4661.34|4662.17|4662.17|4661.34|4661.34|0
1607006940000|2020-12-03 14:49:00|4661.64|4661.64|4656.72|4656.72|4661.64|4661.64|4656.72|4656.72|0
1607006950000|2020-12-03 14:49:10|4656.96|4656.96|4657.74|4657.74|4657.74|4657.74|4656.67|4656.67|0
1607006960000|2020-12-03 14:49:20|4657.45|4657.45|4656.25|4656.25|4657.45|4657.45|4656.25|4656.25|0
1607006980000|2020-12-03 14:49:40|4656.47|4656.47|4660.19|4660.19|4660.19|4660.19|4656.47|4656.47|0
1607006990000|2020-12-03 14:49:50|4660.78|4660.78|4661.15|4661.15|4661.44|4661.44|4660.78|4660.78|0
1607007000000|2020-12-03 14:50:00|4660.9|4660.9|4658.75|4658.75|4660.9|4660.9|4658.75|4658.75|0
1607007010000|2020-12-03 14:50:10|4658.46|4658.46|4658.21|4658.21|4658.47|4658.47|4658.21|4658.21|0
1607007020000|2020-12-03 14:50:20|4658.5|4658.5|4658.5|4658.5|4659.09|4659.09|4658.21|4658.21|0
1607007030000|2020-12-03 14:50:30|4658.74|4658.74|4658.96|4658.96|4658.96|4658.96|4658.43|4658.43|0
1607007040000|2020-12-03 14:50:40|4659.26|4659.26|4660.55|4660.55|4660.55|4660.55|4659.26|4659.26|0
1607007050000|2020-12-03 14:50:50|4660.98|4660.98|4662.44|4662.44|4662.44|4662.44|4660.98|4660.98|0
1607007060000|2020-12-03 14:51:00|4661.79|4661.79|4663.25|4663.25|4663.73|4663.73|4660.38|4660.38|0
1607007070000|2020-12-03 14:51:10|4662.95|4662.95|4661.64|4661.64|4662.95|4662.95|4661.64|4661.64|0
1607007080000|2020-12-03 14:51:20|4661.88|4661.88|4662.31|4662.31|4662.31|4662.31|4661.88|4661.88|0
1607007090000|2020-12-03 14:51:30|4662.02|4662.02|4661.39|4661.39|4662.02|4662.02|4660.49|4660.49|0
1607007100000|2020-12-03 14:51:40|4661.83|4661.83|4661.39|4661.39|4662.41|4662.41|4661.15|4661.15|0
1607007110000|2020-12-03 14:51:50|4661.97|4661.97|4660.98|4660.98|4661.97|4661.97|4660.93|4660.93|0
1607007120000|2020-12-03 14:52:00|4660.68|4660.68|4662.96|4662.96|4662.96|4662.96|4660.35|4660.35|0
1607007130000|2020-12-03 14:52:10|4663.2|4663.2|4662.18|4662.18|4663.2|4663.2|4662.18|4662.18|0
1607007140000|2020-12-03 14:52:20|4661.6|4661.6|4663.44|4663.44|4663.44|4663.44|4661.6|4661.6|0
1607007150000|2020-12-03 14:52:30|4664.17|4664.17|4665.88|4665.88|4665.88|4665.88|4664.17|4664.17|0
1607007160000|2020-12-03 14:52:40|4665.1|4665.1|4664.61|4664.61|4665.1|4665.1|4664.61|4664.61|0
1607007170000|2020-12-03 14:52:50|4664.32|4664.32|4664.25|4664.25|4664.32|4664.32|4664.24|4664.24|0
1607007180000|2020-12-03 14:53:00|4665.27|4665.27|4666.02|4666.02|4666.02|4666.02|4665.27|4665.27|0
1607007190000|2020-12-03 14:53:10|4666.75|4666.75|4666.8|4666.8|4666.8|4666.8|4666.75|4666.75|0
1607007210000|2020-12-03 14:53:30|4666.26|4666.26|4666.02|4666.02|4666.26|4666.26|4666.02|4666.02|0
1607007220000|2020-12-03 14:53:40|4666.04|4666.04|4662.73|4662.73|4666.04|4666.04|4662.73|4662.73|0
1607007230000|2020-12-03 14:53:50|4662.75|4662.75|4663.07|4663.07|4663.07|4663.07|4660.95|4660.95|0
1607007240000|2020-12-03 14:54:00|4662.77|4662.77|4660.28|4660.28|4662.77|4662.77|4659.99|4659.99|0
1607007250000|2020-12-03 14:54:10|4660.04|4660.04|4660.04|4660.04|4660.04|4660.04|4660.04|4660.04|0
1607007260000|2020-12-03 14:54:20|4660.03|4660.03|4661.41|4661.41|4661.7|4661.7|4658.67|4658.67|0
1607007270000|2020-12-03 14:54:30|4661.12|4661.12|4658.61|4658.61|4661.12|4661.12|4658.61|4658.61|0
1607007280000|2020-12-03 14:54:40|4658.13|4658.13|4657.89|4657.89|4658.13|4658.13|4657.83|4657.83|0
1607007290000|2020-12-03 14:54:50|4657.59|4657.59|4657.35|4657.35|4657.89|4657.89|4657.11|4657.11|0
1607007300000|2020-12-03 14:55:00|4657.89|4657.89|4656.76|4656.76|4658.18|4658.18|4656.23|4656.23|0
1607007310000|2020-12-03 14:55:10|4657.35|4657.35|4657.06|4657.06|4657.35|4657.35|4657.06|4657.06|0
1607007320000|2020-12-03 14:55:20|4657.83|4657.83|4660.01|4660.01|4660.01|4660.01|4657.83|4657.83|0
1607007330000|2020-12-03 14:55:30|4659.96|4659.96|4660.62|4660.62|4660.62|4660.62|4659.96|4659.96|0
1607007340000|2020-12-03 14:55:40|4661.21|4661.21|4664.58|4664.58|4664.58|4664.58|4661.21|4661.21|0
1607007350000|2020-12-03 14:55:50|4664.62|4664.62|4664.74|4664.74|4665.1|4665.1|4664.52|4664.52|0
1607007360000|2020-12-03 14:56:00|4665.32|4665.32|4665.1|4665.1|4665.32|4665.32|4663.93|4663.93|0
1607007370000|2020-12-03 14:56:10|4664.52|4664.52|4666.17|4666.17|4666.17|4666.17|4664.52|4664.52|0
1607007380000|2020-12-03 14:56:20|4665.88|4665.88|4668.66|4668.66|4668.66|4668.66|4665.88|4665.88|0
1607007390000|2020-12-03 14:56:30|4668.07|4668.07|4669.24|4669.24|4669.24|4669.24|4667.83|4667.83|0
1607007400000|2020-12-03 14:56:40|4668.07|4668.07|4668.36|4668.36|4668.66|4668.66|4668.07|4668.07|0
1607007410000|2020-12-03 14:56:50|4668.66|4668.66|4668.66|4668.66|4668.66|4668.66|4668.07|4668.07|0
1607007420000|2020-12-03 14:57:00|4668.36|4668.36|4668.2|4668.2|4668.49|4668.49|4666.75|4666.75|0
1607007430000|2020-12-03 14:57:10|4668.78|4668.78|4669.95|4669.95|4669.95|4669.95|4668.39|4668.39|0
1607007440000|2020-12-03 14:57:20|4669.73|4669.73|4669.73|4669.73|4669.73|4669.73|4669.73|4669.73|0
1607007450000|2020-12-03 14:57:30|4670.02|4670.02|4672.45|4672.45|4672.45|4672.45|4669.73|4669.73|0
1607007460000|2020-12-03 14:57:40|4672.16|4672.16|4672.23|4672.23|4672.45|4672.45|4671.94|4671.94|0
1607007470000|2020-12-03 14:57:50|4671.99|4671.99|4672.99|4672.99|4673.57|4673.57|4670.99|4670.99|0
1607007480000|2020-12-03 14:58:00|4673.65|4673.65|4676.23|4676.23|4676.81|4676.81|4673.65|4673.65|0
1607007490000|2020-12-03 14:58:10|4675.64|4675.64|4673.38|4673.38|4675.64|4675.64|4673.38|4673.38|0
1607007500000|2020-12-03 14:58:20|4673.41|4673.41|4673.65|4673.65|4673.65|4673.65|4673.41|4673.41|0
1607007510000|2020-12-03 14:58:30|4674.53|4674.53|4676.08|4676.08|4676.66|4676.66|4673.36|4673.36|0
1607007520000|2020-12-03 14:58:40|4675.78|4675.78|4676.15|4676.15|4676.44|4676.44|4674.98|4674.98|0
1607007540000|2020-12-03 14:59:00|4675.91|4675.91|4672.75|4672.75|4675.91|4675.91|4672.21|4672.21|0
1607007550000|2020-12-03 14:59:10|4672.45|4672.45|4672.45|4672.45|4672.45|4672.45|4672.45|4672.45|0
1607007560000|2020-12-03 14:59:20|4672.16|4672.16|4668.92|4668.92|4672.45|4672.45|4668.92|4668.92|0
1607007570000|2020-12-03 14:59:30|4668.34|4668.34|4669.56|4669.56|4669.56|4669.56|4668.34|4668.34|0
1607007580000|2020-12-03 14:59:40|4668.97|4668.97|4670.48|4670.48|4670.48|4670.48|4668.22|4668.22|0
1607007590000|2020-12-03 14:59:50|4670.4|4670.4|4670.77|4670.77|4671.07|4671.07|4669.48|4669.48|0
1607007600000|2020-12-03 15:00:00|4671.72|4671.72|4673.23|4673.23|4674.35|4674.35|4671.72|4671.72|0
1607007610000|2020-12-03 15:00:10|4673.89|4673.89|4671.06|4671.06|4674.25|4674.25|4671.06|4671.06|0
1607007620000|2020-12-03 15:00:20|4671.3|4671.3|4669.88|4669.88|4671.6|4671.6|4669.88|4669.88|0
1607007630000|2020-12-03 15:00:30|4670.32|4670.32|4669.67|4669.67|4670.86|4670.86|4668.6|4668.6|0
1607007640000|2020-12-03 15:00:40|4669.42|4669.42|4669.96|4669.96|4670.57|4670.57|4669.42|4669.42|0
1607007650000|2020-12-03 15:00:50|4669.71|4669.71|4668.81|4668.81|4669.74|4669.74|4668.81|4668.81|0
1607007660000|2020-12-03 15:01:00|4669.06|4669.06|4666.82|4666.82|4669.35|4669.35|4666.82|4666.82|0
1607007670000|2020-12-03 15:01:10|4666.52|4666.52|4666.04|4666.04|4666.52|4666.52|4665.75|4665.75|0
1607007680000|2020-12-03 15:01:20|4665.75|4665.75|4663.7|4663.7|4665.75|4665.75|4663.7|4663.7|0
1607007690000|2020-12-03 15:01:30|4663.41|4663.41|4663.37|4663.37|4663.67|4663.67|4663.37|4663.37|0
1607007720000|2020-12-03 15:02:00|4663.13|4663.13|4664.11|4664.11|4664.64|4664.64|4663.13|4663.13|0
1607007730000|2020-12-03 15:02:10|4664.4|4664.4|4666.39|4666.39|4666.39|4666.39|4664.4|4664.4|0
1607007740000|2020-12-03 15:02:20|4665.91|4665.91|4667.6|4667.6|4667.95|4667.95|4665.32|4665.32|0
1607007750000|2020-12-03 15:02:30|4665.99|4665.99|4665.91|4665.91|4666.87|4666.87|4665.91|4665.91|0
1607007760000|2020-12-03 15:02:40|4665.62|4665.62|4665.62|4665.62|4665.62|4665.62|4665.62|4665.62|0
1607007770000|2020-12-03 15:02:50|4665.18|4665.18|4664.63|4664.63|4665.18|4665.18|4664.63|4664.63|0
1607007780000|2020-12-03 15:03:00|4664.64|4664.64|4662.67|4662.67|4665.71|4665.71|4662.67|4662.67|0
1607007790000|2020-12-03 15:03:10|4662.01|4662.01|4658.03|4658.03|4662.01|4662.01|4658.03|4658.03|0
1607007800000|2020-12-03 15:03:20|4657.74|4657.74|4657.59|4657.59|4658.32|4658.32|4657.59|4657.59|0
1607007810000|2020-12-03 15:03:30|4657.11|4657.11|4655.46|4655.46|4657.11|4657.11|4655.46|4655.46|0
1607007820000|2020-12-03 15:03:40|4655.45|4655.45|4655.62|4655.62|4655.62|4655.62|4654.96|4654.96|0
1607007830000|2020-12-03 15:03:50|4657.08|4657.08|4657.11|4657.11|4657.33|4657.33|4657.08|4657.08|0
1607007840000|2020-12-03 15:04:00|4657.59|4657.59|4657.62|4657.62|4657.62|4657.62|4657.59|4657.59|0
1607007850000|2020-12-03 15:04:10|4657.33|4657.33|4656.84|4656.84|4657.62|4657.62|4656.84|4656.84|0
1607007860000|2020-12-03 15:04:20|4656.33|4656.33|4654.51|4654.51|4656.33|4656.33|4654.51|4654.51|0
1607007870000|2020-12-03 15:04:30|4653.56|4653.56|4653.56|4653.56|4653.56|4653.56|4653.56|4653.56|0
1607007880000|2020-12-03 15:04:40|4653.78|4653.78|4653.53|4653.53|4653.78|4653.78|4653.53|4653.53|0
1607007890000|2020-12-03 15:04:50|4653.75|4653.75|4653.78|4653.78|4653.99|4653.99|4653.75|4653.75|0
1607007900000|2020-12-03 15:05:00|4653.99|4653.99|4653.99|4653.99|4653.99|4653.99|4653.99|4653.99|0
1607007910000|2020-12-03 15:05:10|4654.46|4654.46|4654.46|4654.46|4655.45|4655.45|4654.02|4654.02|0
1607007920000|2020-12-03 15:05:20|4655.16|4655.16|4655.23|4655.23|4656.21|4656.21|4654.75|4654.75|0
1607007930000|2020-12-03 15:05:30|4655.45|4655.45|4655.45|4655.45|4655.45|4655.45|4654.75|4654.75|0
1607007940000|2020-12-03 15:05:40|4655.67|4655.67|4652.77|4652.77|4655.67|4655.67|4652.77|4652.77|0
1607007950000|2020-12-03 15:05:50|4652.48|4652.48|4652.48|4652.48|4652.48|4652.48|4652.48|4652.48|0
1607007960000|2020-12-03 15:06:00|4652.7|4652.7|4655.23|4655.23|4655.23|4655.23|4652.26|4652.26|0
1607007970000|2020-12-03 15:06:10|4654.65|4654.65|4654.43|4654.43|4654.65|4654.65|4654.43|4654.43|0
1607007980000|2020-12-03 15:06:20|4654.21|4654.21|4654.18|4654.18|4654.43|4654.43|4653.97|4653.97|0
1607007990000|2020-12-03 15:06:30|4653.75|4653.75|4653.05|4653.05|4653.75|4653.75|4653.05|4653.05|0
1607008000000|2020-12-03 15:06:40|4653.27|4653.27|4653.32|4653.32|4653.32|4653.32|4652.49|4652.49|0
1607008010000|2020-12-03 15:06:50|4653.54|4653.54|4651.71|4651.71|4653.54|4653.54|4651.71|4651.71|0
1607008020000|2020-12-03 15:07:00|4651.42|4651.42|4652.2|4652.2|4652.2|4652.2|4651.42|4651.42|0
1607008030000|2020-12-03 15:07:10|4652.44|4652.44|4654|4654|4654.73|4654.73|4652.44|4652.44|0
1607008040000|2020-12-03 15:07:20|4653.78|4653.78|4653.24|4653.24|4653.78|4653.78|4653.24|4653.24|0
1607008050000|2020-12-03 15:07:30|4653|4653|4652.17|4652.17|4653|4653|4652.17|4652.17|0
1607008060000|2020-12-03 15:07:40|4651.74|4651.74|4648.24|4648.24|4651.74|4651.74|4648.24|4648.24|0
1607008070000|2020-12-03 15:07:50|4648.48|4648.48|4649.43|4649.43|4649.67|4649.67|4648.48|4648.48|0
1607008080000|2020-12-03 15:08:00|4648.48|4648.48|4649.8|4649.8|4649.8|4649.8|4648.48|4648.48|0
1607008090000|2020-12-03 15:08:10|4648.92|4648.92|4648.48|4648.48|4648.92|4648.92|4648.48|4648.48|0
1607008100000|2020-12-03 15:08:20|4647.51|4647.51|4646.78|4646.78|4647.51|4647.51|4646.49|4646.49|0
1607008110000|2020-12-03 15:08:30|4646.56|4646.56|4646.08|4646.08|4646.56|4646.56|4645.78|4645.78|0
1607008120000|2020-12-03 15:08:40|4647.24|4647.24|4647.46|4647.46|4647.46|4647.46|4647.24|4647.24|0
1607008130000|2020-12-03 15:08:50|4648.27|4648.27|4649.02|4649.02|4649.02|4649.02|4648.27|4648.27|0
1607008140000|2020-12-03 15:09:00|4649.31|4649.31|4650.34|4650.34|4650.34|4650.34|4649.31|4649.31|0
1607008150000|2020-12-03 15:09:10|4650.05|4650.05|4650.82|4650.82|4651.12|4651.12|4650.05|4650.05|0
1607008160000|2020-12-03 15:09:20|4651.12|4651.12|4651.94|4651.94|4651.94|4651.94|4651.12|4651.12|0
1607008170000|2020-12-03 15:09:30|4652.19|4652.19|4652.54|4652.54|4652.54|4652.54|4651.71|4651.71|0
1607008180000|2020-12-03 15:09:40|4652.98|4652.98|4652.02|4652.02|4652.98|4652.98|4652.02|4652.02|0
1607008190000|2020-12-03 15:09:50|4651.73|4651.73|4649.96|4649.96|4651.73|4651.73|4649.96|4649.96|0
1607008200000|2020-12-03 15:10:00|4649.66|4649.66|4648.48|4648.48|4649.66|4649.66|4648.48|4648.48|0
1607008210000|2020-12-03 15:10:10|4648.45|4648.45|4648.69|4648.69|4648.98|4648.98|4648.45|4648.45|0
1607008220000|2020-12-03 15:10:20|4648.7|4648.7|4649.96|4649.96|4649.96|4649.96|4648.48|4648.48|0
1607008230000|2020-12-03 15:10:30|4650.26|4650.26|4650.98|4650.98|4650.98|4650.98|4650.26|4650.26|0
1607008240000|2020-12-03 15:10:40|4651.23|4651.23|4652.97|4652.97|4652.97|4652.97|4651.23|4651.23|0
1607008250000|2020-12-03 15:10:50|4652.68|4652.68|4650.56|4650.56|4652.68|4652.68|4650.56|4650.56|0
1607008260000|2020-12-03 15:11:00|4650.08|4650.08|4648.91|4648.91|4650.08|4650.08|4648.91|4648.91|0
1607008270000|2020-12-03 15:11:10|4649.13|4649.13|4649.42|4649.42|4649.42|4649.42|4648.83|4648.83|0
1607008280000|2020-12-03 15:11:20|4649.4|4649.4|4649.4|4649.4|4649.64|4649.64|4649.1|4649.1|0
1607008290000|2020-12-03 15:11:30|4649.83|4649.83|4649.87|4649.87|4650.13|4650.13|4649.83|4649.83|0
1607008300000|2020-12-03 15:11:40|4650.35|4650.35|4650.06|4650.06|4650.64|4650.64|4650.06|4650.06|0
1607008310000|2020-12-03 15:11:50|4649.82|4649.82|4649.57|4649.57|4649.82|4649.82|4649.57|4649.57|0
1607008320000|2020-12-03 15:12:00|4649.28|4649.28|4650.57|4650.57|4650.57|4650.57|4649.28|4649.28|0
1607008330000|2020-12-03 15:12:10|4651.16|4651.16|4652.68|4652.68|4652.68|4652.68|4651.16|4651.16|0
1607008340000|2020-12-03 15:12:20|4652.67|4652.67|4652.65|4652.65|4652.67|4652.67|4652.65|4652.65|0
1607008350000|2020-12-03 15:12:30|4651.53|4651.53|4651.68|4651.68|4651.7|4651.7|4650.89|4650.89|0
1607008360000|2020-12-03 15:12:40|4651.46|4651.46|4651.17|4651.17|4651.46|4651.46|4651.17|4651.17|0
1607008370000|2020-12-03 15:12:50|4651.46|4651.46|4651.9|4651.9|4651.9|4651.9|4651.46|4651.46|0
1607008380000|2020-12-03 15:13:00|4652.12|4652.12|4655.01|4655.01|4655.79|4655.79|4652.12|4652.12|0
1607008390000|2020-12-03 15:13:10|4653.55|4653.55|4652.77|4652.77|4653.55|4653.55|4652.77|4652.77|0
1607008400000|2020-12-03 15:13:20|4652.55|4652.55|4653.71|4653.71|4653.71|4653.71|4652.55|4652.55|0
1607008410000|2020-12-03 15:13:30|4653.5|4653.5|4654.08|4654.08|4654.37|4654.37|4653.5|4653.5|0
1607008420000|2020-12-03 15:13:40|4654.1|4654.1|4655.12|4655.12|4655.41|4655.41|4654.1|4654.1|0
1607008430000|2020-12-03 15:13:50|4655.36|4655.36|4655.36|4655.36|4655.36|4655.36|4655.36|4655.36|0
1607008440000|2020-12-03 15:14:00|4655.58|4655.58|4656.64|4656.64|4656.65|4656.65|4655.58|4655.58|0
1607008450000|2020-12-03 15:14:10|4656.93|4656.93|4659.05|4659.05|4659.63|4659.63|4656.93|4656.93|0
1607008460000|2020-12-03 15:14:20|4658.61|4658.61|4658.61|4658.61|4658.61|4658.61|4658.61|4658.61|0
1607008470000|2020-12-03 15:14:30|4658.37|4658.37|4657.59|4657.59|4658.37|4658.37|4657.59|4657.59|0
1607008480000|2020-12-03 15:14:40|4658.07|4658.07|4658.07|4658.07|4658.07|4658.07|4658.07|4658.07|0
1607008490000|2020-12-03 15:14:50|4658.29|4658.29|4658.58|4658.58|4658.58|4658.58|4658.29|4658.29|0
1607008500000|2020-12-03 15:15:00|4658.88|4658.88|4658|4658|4659.12|4659.12|4658|4658|0
1607008510000|2020-12-03 15:15:10|4657.76|4657.76|4657.32|4657.32|4657.76|4657.76|4657.03|4657.03|0
1607008520000|2020-12-03 15:15:20|4657.56|4657.56|4658.1|4658.1|4658.1|4658.1|4657.56|4657.56|0
1607008530000|2020-12-03 15:15:30|4658.34|4658.34|4657.95|4657.95|4658.34|4658.34|4657.66|4657.66|0
1607008540000|2020-12-03 15:15:40|4657.66|4657.66|4659.39|4659.39|4659.39|4659.39|4657.07|4657.07|0
1607008550000|2020-12-03 15:15:50|4659.17|4659.17|4659.2|4659.2|4659.2|4659.2|4659.17|4659.17|0
1607008560000|2020-12-03 15:16:00|4659.42|4659.42|4655.89|4655.89|4659.42|4659.42|4655.89|4655.89|0
1607008570000|2020-12-03 15:16:10|4655.59|4655.59|4655.59|4655.59|4655.59|4655.59|4655.59|4655.59|0
1607008580000|2020-12-03 15:16:20|4655.84|4655.84|4655.62|4655.62|4655.84|4655.84|4655.62|4655.62|0
1607008590000|2020-12-03 15:16:30|4655.91|4655.91|4655.91|4655.91|4656.15|4656.15|4655.91|4655.91|0
1607008600000|2020-12-03 15:16:40|4655.62|4655.62|4655.32|4655.32|4655.62|4655.62|4655.32|4655.32|0
1607008610000|2020-12-03 15:16:50|4655.54|4655.54|4655.54|4655.54|4655.54|4655.54|4655.54|4655.54|0
1607008620000|2020-12-03 15:17:00|4655.79|4655.79|4656.25|4656.25|4656.25|4656.25|4655.79|4655.79|0
1607008630000|2020-12-03 15:17:10|4656.83|4656.83|4659.7|4659.7|4660.05|4660.05|4656.83|4656.83|0
1607008640000|2020-12-03 15:17:20|4659.27|4659.27|4660.09|4660.09|4660.09|4660.09|4659.27|4659.27|0
1607008650000|2020-12-03 15:17:30|4660.17|4660.17|4659.93|4659.93|4660.17|4660.17|4659.87|4659.87|0
1607008660000|2020-12-03 15:17:40|4660.61|4660.61|4660.61|4660.61|4660.61|4660.61|4660.61|4660.61|0
1607008670000|2020-12-03 15:17:50|4661.07|4661.07|4661.9|4661.9|4661.9|4661.9|4661.07|4661.07|0
1607008680000|2020-12-03 15:18:00|4662.12|4662.12|4662.6|4662.6|4662.6|4662.6|4662.12|4662.12|0
1607008690000|2020-12-03 15:18:10|4662.31|4662.31|4662.65|4662.65|4662.65|4662.65|4661.17|4661.17|0
1607008700000|2020-12-03 15:18:20|4662.77|4662.77|4663.03|4663.03|4663.03|4663.03|4662.77|4662.77|0
1607008710000|2020-12-03 15:18:30|4663.51|4663.51|4664.17|4664.17|4664.17|4664.17|4663.51|4663.51|0
1607008720000|2020-12-03 15:18:40|4663.95|4663.95|4662.59|4662.59|4663.95|4663.95|4662.59|4662.59|0
1607008730000|2020-12-03 15:18:50|4662.16|4662.16|4662.16|4662.16|4662.16|4662.16|4662.16|4662.16|0
1607008740000|2020-12-03 15:19:00|4661.86|4661.86|4659.91|4659.91|4661.86|4661.86|4659.91|4659.91|0
1607008750000|2020-12-03 15:19:10|4660.35|4660.35|4659.7|4659.7|4660.35|4660.35|4659.7|4659.7|0
1607008760000|2020-12-03 15:19:20|4658.52|4658.52|4656.77|4656.77|4658.52|4658.52|4656.77|4656.77|0
1607008770000|2020-12-03 15:19:30|4657.01|4657.01|4658.41|4658.41|4658.41|4658.41|4657.01|4657.01|0
1607008780000|2020-12-03 15:19:40|4659.33|4659.33|4659.91|4659.91|4659.91|4659.91|4659.33|4659.33|0
1607008790000|2020-12-03 15:19:50|4660.4|4660.4|4660.25|4660.25|4660.4|4660.4|4659.57|4659.57|0
1607008800000|2020-12-03 15:20:00|4660.74|4660.74|4660.96|4660.96|4660.96|4660.96|4660.74|4660.74|0
1607008810000|2020-12-03 15:20:10|4661.17|4661.17|4662.49|4662.49|4662.49|4662.49|4661.17|4661.17|0
1607008820000|2020-12-03 15:20:20|4662.78|4662.78|4662.78|4662.78|4662.78|4662.78|4662.78|4662.78|0
1607008830000|2020-12-03 15:20:30|4663.07|4663.07|4663.07|4663.07|4663.07|4663.07|4663.07|4663.07|0
1607008840000|2020-12-03 15:20:40|4664.24|4664.24|4662.8|4662.8|4664.54|4664.54|4662.8|4662.8|0
1607008850000|2020-12-03 15:20:50|4662.51|4662.51|4662.14|4662.14|4662.51|4662.51|4662.14|4662.14|0
1607008860000|2020-12-03 15:21:00|4662.07|4662.07|4660.02|4660.02|4662.07|4662.07|4660.02|4660.02|0
1607008870000|2020-12-03 15:21:10|4659.34|4659.34|4659.05|4659.05|4659.34|4659.34|4659.05|4659.05|0
1607008880000|2020-12-03 15:21:20|4659.58|4659.58|4660.27|4660.27|4660.27|4660.27|4659.58|4659.58|0
1607008890000|2020-12-03 15:21:30|4660.48|4660.48|4659.68|4659.68|4660.48|4660.48|4659.68|4659.68|0
1607008900000|2020-12-03 15:21:40|4659.97|4659.97|4660.19|4660.19|4660.19|4660.19|4659.97|4659.97|0
1607008910000|2020-12-03 15:21:50|4659.7|4659.7|4659.7|4659.7|4659.7|4659.7|4659.7|4659.7|0
1607008920000|2020-12-03 15:22:00|4659.95|4659.95|4659.95|4659.95|4659.95|4659.95|4659.95|4659.95|0
1607008930000|2020-12-03 15:22:10|4659.51|4659.51|4657.3|4657.3|4659.51|4659.51|4657.3|4657.3|0
1607008940000|2020-12-03 15:22:20|4657|4657|4657.51|4657.51|4657.81|4657.81|4657|4657|0
1607008950000|2020-12-03 15:22:30|4657.22|4657.22|4657.22|4657.22|4657.22|4657.22|4657.22|4657.22|0
1607008960000|2020-12-03 15:22:40|4657.51|4657.51|4659.46|4659.46|4659.46|4659.46|4657.51|4657.51|0
1607008970000|2020-12-03 15:22:50|4658.95|4658.95|4658.95|4658.95|4658.95|4658.95|4658.95|4658.95|0
1607008980000|2020-12-03 15:23:00|4659.19|4659.19|4658.14|4658.14|4659.19|4659.19|4657.85|4657.85|0
1607008990000|2020-12-03 15:23:10|4658.36|4658.36|4658.44|4658.44|4658.44|4658.44|4657.85|4657.85|0
1607009000000|2020-12-03 15:23:20|4657.85|4657.85|4657.63|4657.63|4657.85|4657.85|4657.63|4657.63|0
1607009010000|2020-12-03 15:23:30|4657.59|4657.59|4658.32|4658.32|4658.32|4658.32|4657.59|4657.59|0
1607009020000|2020-12-03 15:23:40|4658.03|4658.03|4657.86|4657.86|4658.39|4658.39|4657.81|4657.81|0
1607009030000|2020-12-03 15:23:50|4658.1|4658.1|4660.19|4660.19|4660.19|4660.19|4658.1|4658.1|0
1607009040000|2020-12-03 15:24:00|4660.49|4660.49|4658.93|4658.93|4660.78|4660.78|4658.93|4658.93|0
1607009050000|2020-12-03 15:24:10|4658.68|4658.68|4659.46|4659.46|4659.46|4659.46|4658.68|4658.68|0
1607009060000|2020-12-03 15:24:20|4659.75|4659.75|4661.86|4661.86|4661.87|4661.87|4659.75|4659.75|0
1607009070000|2020-12-03 15:24:30|4661.13|4661.13|4660.19|4660.19|4661.13|4661.13|4660.19|4660.19|0
1607009090000|2020-12-03 15:24:50|4659.84|4659.84|4658.38|4658.38|4659.84|4659.84|4658.17|4658.17|0
1607009100000|2020-12-03 15:25:00|4658.09|4658.09|4657.7|4657.7|4658.63|4658.63|4657.41|4657.41|0
1607009110000|2020-12-03 15:25:10|4657.95|4657.95|4658.24|4658.24|4658.24|4658.24|4657.95|4657.95|0
1607009120000|2020-12-03 15:25:20|4657.95|4657.95|4657.95|4657.95|4657.95|4657.95|4657.95|4657.95|0
1607009130000|2020-12-03 15:25:30|4658.19|4658.19|4658.68|4658.68|4658.68|4658.68|4658.19|4658.19|0
1607009150000|2020-12-03 15:25:50|4658.44|4658.44|4657.24|4657.24|4658.44|4658.44|4657.24|4657.24|0
1607009160000|2020-12-03 15:26:00|4657|4657|4657.72|4657.72|4657.72|4657.72|4656.45|4656.45|0
1607009170000|2020-12-03 15:26:10|4657.21|4657.21|4657.76|4657.76|4657.76|4657.76|4657.21|4657.21|0
1607009180000|2020-12-03 15:26:20|4658.05|4658.05|4658.05|4658.05|4658.05|4658.05|4658.05|4658.05|0
1607009190000|2020-12-03 15:26:30|4658.35|4658.35|4658.51|4658.51|4659.34|4659.34|4658.35|4658.35|0
1607009200000|2020-12-03 15:26:40|4658.22|4658.22|4658.51|4658.51|4658.51|4658.51|4658.22|4658.22|0
1607009210000|2020-12-03 15:26:50|4658.81|4658.81|4658.73|4658.73|4659.03|4659.03|4658.2|4658.2|0
1607009220000|2020-12-03 15:27:00|4658.49|4658.49|4658.78|4658.78|4658.78|4658.78|4658.49|4658.49|0
1607009230000|2020-12-03 15:27:10|4659.51|4659.51|4659.85|4659.85|4659.85|4659.85|4659.51|4659.51|0
1607009240000|2020-12-03 15:27:20|4660.15|4660.15|4660.61|4660.61|4661.34|4661.34|4660.15|4660.15|0
1607009250000|2020-12-03 15:27:30|4660.12|4660.12|4660.34|4660.34|4660.34|4660.34|4660.12|4660.12|0
1607009260000|2020-12-03 15:27:40|4660.64|4660.64|4662.09|4662.09|4662.09|4662.09|4660.64|4660.64|0
1607009270000|2020-12-03 15:27:50|4662.31|4662.31|4665.26|4665.26|4665.26|4665.26|4662.31|4662.31|0
1607009280000|2020-12-03 15:28:00|4665.74|4665.74|4665.99|4665.99|4665.99|4665.99|4665.7|4665.7|0
1607009290000|2020-12-03 15:28:10|4667.09|4667.09|4668.14|4668.14|4668.14|4668.14|4667.09|4667.09|0
1607009300000|2020-12-03 15:28:20|4668.72|4668.72|4669.21|4669.21|4669.21|4669.21|4668.72|4668.72|0
1607009310000|2020-12-03 15:28:30|4669.24|4669.24|4669.19|4669.19|4669.24|4669.24|4668.71|4668.71|0
1607009320000|2020-12-03 15:28:40|4669.41|4669.41|4669.65|4669.65|4669.65|4669.65|4669.41|4669.41|0
1607009330000|2020-12-03 15:28:50|4669.41|4669.41|4669.48|4669.48|4669.7|4669.7|4669.41|4669.41|0
1607009340000|2020-12-03 15:29:00|4668.73|4668.73|4667.97|4667.97|4668.73|4668.73|4667.97|4667.97|0
1607009350000|2020-12-03 15:29:10|4667.68|4667.68|4670.53|4670.53|4670.53|4670.53|4667.68|4667.68|0
1607009370000|2020-12-03 15:29:30|4670.01|4670.01|4670.01|4670.01|4670.01|4670.01|4670.01|4670.01|0
1607009380000|2020-12-03 15:29:40|4670.6|4670.6|4672.16|4672.16|4672.16|4672.16|4670.6|4670.6|0
1607009390000|2020-12-03 15:29:50|4671.94|4671.94|4671.35|4671.35|4671.94|4671.94|4671.35|4671.35|0
1607009400000|2020-12-03 15:30:00|4671.6|4671.6|4671.52|4671.52|4671.82|4671.82|4671.52|4671.52|0
1607009410000|2020-12-03 15:30:10|4671.6|4671.6|4672.13|4672.13|4672.13|4672.13|4671.6|4671.6|0
1607009420000|2020-12-03 15:30:20|4672.37|4672.37|4673.02|4673.02|4673.02|4673.02|4672.32|4672.32|0
1607009440000|2020-12-03 15:30:40|4672.78|4672.78|4672.19|4672.19|4672.78|4672.78|4672.19|4672.19|0
1607009450000|2020-12-03 15:30:50|4671.76|4671.76|4671.54|4671.54|4671.76|4671.76|4671.54|4671.54|0
1607009460000|2020-12-03 15:31:00|4671.29|4671.29|4671.29|4671.29|4671.29|4671.29|4671.29|4671.29|0
1607009470000|2020-12-03 15:31:10|4671.59|4671.59|4672.61|4672.61|4672.61|4672.61|4671.59|4671.59|0
1607009480000|2020-12-03 15:31:20|4672.59|4672.59|4672.57|4672.57|4672.59|4672.59|4672.57|4672.57|0
1607009490000|2020-12-03 15:31:30|4672.86|4672.86|4674.3|4674.3|4674.3|4674.3|4672.86|4672.86|0
1607009500000|2020-12-03 15:31:40|4674.59|4674.59|4675.61|4675.61|4676.97|4676.97|4674.59|4674.59|0
1607009510000|2020-12-03 15:31:50|4674.95|4674.95|4674.72|4674.72|4674.95|4674.95|4674.43|4674.43|0
1607009520000|2020-12-03 15:32:00|4674.26|4674.26|4673.97|4673.97|4674.26|4674.26|4673.68|4673.68|0
1607009530000|2020-12-03 15:32:10|4674.26|4674.26|4675.43|4675.43|4675.48|4675.48|4674.26|4674.26|0
1607009540000|2020-12-03 15:32:20|4675.72|4675.72|4675.58|4675.58|4675.72|4675.72|4675.14|4675.14|0
1607009550000|2020-12-03 15:32:30|4676.16|4676.16|4675.41|4675.41|4676.16|4676.16|4675.41|4675.41|0
1607009560000|2020-12-03 15:32:40|4675.65|4675.65|4676.16|4676.16|4676.16|4676.16|4675.65|4675.65|0
1607009570000|2020-12-03 15:32:50|4675.94|4675.94|4676.46|4676.46|4676.46|4676.46|4675.94|4675.94|0
1607009580000|2020-12-03 15:33:00|4677.21|4677.21|4675.19|4675.19|4677.45|4677.45|4675.19|4675.19|0
1607009590000|2020-12-03 15:33:10|4674.95|4674.95|4674.24|4674.24|4674.95|4674.95|4674.24|4674.24|0
1607009600000|2020-12-03 15:33:20|4673.07|4673.07|4673.07|4673.07|4673.07|4673.07|4673.07|4673.07|0
1607009610000|2020-12-03 15:33:30|4673.06|4673.06|4673.87|4673.87|4674.09|4674.09|4672.84|4672.84|0
1607009620000|2020-12-03 15:33:40|4673.57|4673.57|4677.35|4677.35|4677.35|4677.35|4673.57|4673.57|0
1607009630000|2020-12-03 15:33:50|4677.59|4677.59|4675.84|4675.84|4677.59|4677.59|4675.84|4675.84|0
1607009640000|2020-12-03 15:34:00|4676.32|4676.32|4677.3|4677.3|4677.3|4677.3|4676.32|4676.32|0
1607009650000|2020-12-03 15:34:10|4677.88|4677.88|4678.64|4678.64|4678.64|4678.64|4677.88|4677.88|0
1607009660000|2020-12-03 15:34:20|4678.65|4678.65|4678.69|4678.69|4678.69|4678.69|4678.65|4678.65|0
1607009670000|2020-12-03 15:34:30|4678.91|4678.91|4680.78|4680.78|4680.78|4680.78|4678.91|4678.91|0
1607009680000|2020-12-03 15:34:40|4681.03|4681.03|4681.03|4681.03|4681.03|4681.03|4681.03|4681.03|0
1607009690000|2020-12-03 15:34:50|4681.46|4681.46|4681.81|4681.81|4681.81|4681.81|4681.22|4681.22|0
1607009700000|2020-12-03 15:35:00|4682.53|4682.53|4682.63|4682.63|4682.63|4682.63|4682.07|4682.07|0
1607009710000|2020-12-03 15:35:10|4682.92|4682.92|4682.92|4682.92|4682.92|4682.92|4682.92|4682.92|0
1607009720000|2020-12-03 15:35:20|4683.21|4683.21|4682.34|4682.34|4683.35|4683.35|4682.34|4682.34|0
1607009730000|2020-12-03 15:35:30|4681.9|4681.9|4682.11|4682.11|4682.11|4682.11|4680.34|4680.34|0
1607009740000|2020-12-03 15:35:40|4682.54|4682.54|4683.34|4683.34|4683.58|4683.58|4682.54|4682.54|0
1607009750000|2020-12-03 15:35:50|4684.22|4684.22|4681.04|4681.04|4684.22|4684.22|4681.04|4681.04|0
1607009760000|2020-12-03 15:36:00|4681.28|4681.28|4683.18|4683.18|4683.76|4683.76|4681.28|4681.28|0
1607009770000|2020-12-03 15:36:10|4682.96|4682.96|4682.96|4682.96|4682.96|4682.96|4682.96|4682.96|0
1607009780000|2020-12-03 15:36:20|4683.54|4683.54|4684.63|4684.63|4685.28|4685.28|4683.54|4683.54|0
1607009790000|2020-12-03 15:36:30|4684.38|4684.38|4684.04|4684.04|4684.63|4684.63|4684.04|4684.04|0
1607009800000|2020-12-03 15:36:40|4682.73|4682.73|4686.25|4686.25|4686.25|4686.25|4682.29|4682.29|0
1607009810000|2020-12-03 15:36:50|4686.55|4686.55|4685.82|4685.82|4686.55|4686.55|4685.82|4685.82|0
1607009820000|2020-12-03 15:37:00|4685.53|4685.53|4687.06|4687.06|4687.06|4687.06|4685.53|4685.53|0
1607009830000|2020-12-03 15:37:10|4686.77|4686.77|4687.01|4687.01|4687.01|4687.01|4686.77|4686.77|0
1607009840000|2020-12-03 15:37:20|4687.47|4687.47|4687.98|4687.98|4687.98|4687.98|4687.47|4687.47|0
1607009850000|2020-12-03 15:37:30|4687.69|4687.69|4687.69|4687.69|4687.69|4687.69|4687.69|4687.69|0
1607009860000|2020-12-03 15:37:40|4687.93|4687.93|4688.76|4688.76|4688.98|4688.98|4687.93|4687.93|0
1607009870000|2020-12-03 15:37:50|4688.25|4688.25|4688.25|4688.25|4688.25|4688.25|4687.18|4687.18|0
1607009880000|2020-12-03 15:38:00|4688.54|4688.54|4688.79|4688.79|4688.79|4688.79|4688.25|4688.25|0
1607009890000|2020-12-03 15:38:10|4689.03|4689.03|4689.83|4689.83|4689.83|4689.83|4689.03|4689.03|0
1607009900000|2020-12-03 15:38:20|4689.61|4689.61|4689.62|4689.62|4689.62|4689.62|4689.61|4689.61|0
1607009910000|2020-12-03 15:38:30|4689.92|4689.92|4689.57|4689.57|4689.92|4689.92|4688.58|4688.58|0
1607009920000|2020-12-03 15:38:40|4690.16|4690.16|4689.79|4689.79|4690.16|4690.16|4689.57|4689.57|0
1607009930000|2020-12-03 15:38:50|4689.5|4689.5|4687.77|4687.77|4689.5|4689.5|4687.77|4687.77|0
1607009940000|2020-12-03 15:39:00|4687.79|4687.79|4688.08|4688.08|4688.08|4688.08|4687.79|4687.79|0
1607009950000|2020-12-03 15:39:10|4688.06|4688.06|4687.05|4687.05|4688.06|4688.06|4687.05|4687.05|0
1607009960000|2020-12-03 15:39:20|4686.84|4686.84|4686.47|4686.47|4686.84|4686.84|4685.76|4685.76|0
1607009970000|2020-12-03 15:39:30|4686.45|4686.45|4688|4688|4688|4688|4686.45|4686.45|0
1607009980000|2020-12-03 15:39:40|4688.22|4688.22|4689.54|4689.54|4690|4690|4688.22|4688.22|0
1607009990000|2020-12-03 15:39:50|4689.24|4689.24|4688.44|4688.44|4689.46|4689.46|4688.44|4688.44|0
1607010000000|2020-12-03 15:40:00|4688.48|4688.48|4687.97|4687.97|4688.51|4688.51|4687.97|4687.97|0
1607010010000|2020-12-03 15:40:10|4687.53|4687.53|4687.78|4687.78|4687.78|4687.78|4687.53|4687.53|0
1607010020000|2020-12-03 15:40:20|4687.53|4687.53|4686.54|4686.54|4687.97|4687.97|4686.54|4686.54|0
1607010030000|2020-12-03 15:40:30|4686.83|4686.83|4684.3|4684.3|4686.83|4686.83|4684.3|4684.3|0
1607010040000|2020-12-03 15:40:40|4684.52|4684.52|4685.32|4685.32|4685.32|4685.32|4684.52|4684.52|0
1607010050000|2020-12-03 15:40:50|4685.1|4685.1|4686.08|4686.08|4686.54|4686.54|4685.1|4685.1|0
1607010060000|2020-12-03 15:41:00|4685.86|4685.86|4687.11|4687.11|4687.11|4687.11|4685.84|4685.84|0
1607010070000|2020-12-03 15:41:10|4687.4|4687.4|4688.08|4688.08|4688.08|4688.08|4687.4|4687.4|0
1607010080000|2020-12-03 15:41:20|4688.3|4688.3|4688.98|4688.98|4689|4689|4688.3|4688.3|0
1607010090000|2020-12-03 15:41:30|4688.69|4688.69|4688.47|4688.47|4688.69|4688.69|4688.21|4688.21|0
1607010100000|2020-12-03 15:41:40|4688.77|4688.77|4687.52|4687.52|4688.77|4688.77|4687.52|4687.52|0
1607010110000|2020-12-03 15:41:50|4686.8|4686.8|4686.72|4686.72|4687.01|4687.01|4686.72|4686.72|0
1607010120000|2020-12-03 15:42:00|4685.79|4685.79|4684.43|4684.43|4685.79|4685.79|4684.43|4684.43|0
1607010130000|2020-12-03 15:42:10|4684.14|4684.14|4684.76|4684.76|4684.76|4684.76|4684.14|4684.14|0
1607010140000|2020-12-03 15:42:20|4685|4685|4685.3|4685.3|4685.44|4685.44|4684.76|4684.76|0
1607010150000|2020-12-03 15:42:30|4685.74|4685.74|4689.22|4689.22|4689.22|4689.22|4685.74|4685.74|0
1607010160000|2020-12-03 15:42:40|4689|4689|4687.15|4687.15|4689|4689|4687.15|4687.15|0
1607010170000|2020-12-03 15:42:50|4687.12|4687.12|4686.92|4686.92|4687.12|4687.12|4686.02|4686.02|0
1607010180000|2020-12-03 15:43:00|4686.68|4686.68|4685.15|4685.15|4686.68|4686.68|4684.93|4684.93|0
1607010190000|2020-12-03 15:43:10|4684.93|4684.93|4684.93|4684.93|4684.93|4684.93|4684.93|4684.93|0
1607010200000|2020-12-03 15:43:20|4684.64|4684.64|4684.93|4684.93|4684.93|4684.93|4684.64|4684.64|0
1607010210000|2020-12-03 15:43:30|4685.22|4685.22|4688.41|4688.41|4688.41|4688.41|4685.22|4685.22|0
1607010220000|2020-12-03 15:43:40|4688.63|4688.63|4689|4689|4689|4689|4688.41|4688.41|0
1607010230000|2020-12-03 15:43:50|4688.7|4688.7|4688.15|4688.15|4688.73|4688.73|4687.49|4687.49|0
1607010240000|2020-12-03 15:44:00|4687.66|4687.66|4687.95|4687.95|4687.95|4687.95|4687.66|4687.66|0
1607010250000|2020-12-03 15:44:10|4688.2|4688.2|4689.76|4689.76|4689.76|4689.76|4688.18|4688.18|0
1607010260000|2020-12-03 15:44:20|4689.75|4689.75|4688.46|4688.46|4689.75|4689.75|4688.46|4688.46|0
1607010270000|2020-12-03 15:44:30|4688.67|4688.67|4688.46|4688.46|4688.67|4688.67|4688.46|4688.46|0
1607010280000|2020-12-03 15:44:40|4688.94|4688.94|4688.94|4688.94|4688.94|4688.94|4688.94|4688.94|0
1607010290000|2020-12-03 15:44:50|4689.16|4689.16|4689.23|4689.23|4689.45|4689.45|4689.16|4689.16|0
1607010300000|2020-12-03 15:45:00|4688.94|4688.94|4688.67|4688.67|4688.94|4688.94|4688.24|4688.24|0
1607010310000|2020-12-03 15:45:10|4688.68|4688.68|4689|4689|4689|4689|4688.46|4688.46|0
1607010320000|2020-12-03 15:45:20|4689.22|4689.22|4689.51|4689.51|4689.51|4689.51|4689.22|4689.22|0
1607010330000|2020-12-03 15:45:30|4689.22|4689.22|4689|4689|4689.22|4689.22|4689|4689|0
1607010340000|2020-12-03 15:45:40|4688.71|4688.71|4688|4688|4688.71|4688.71|4688|4688|0
1607010350000|2020-12-03 15:45:50|4687.78|4687.78|4684.74|4684.74|4687.78|4687.78|4684.74|4684.74|0
1607010360000|2020-12-03 15:46:00|4684.52|4684.52|4685.49|4685.49|4685.52|4685.52|4684.52|4684.52|0
1607010380000|2020-12-03 15:46:20|4686.02|4686.02|4686.31|4686.31|4686.31|4686.31|4686.02|4686.02|0
1607010390000|2020-12-03 15:46:30|4686.07|4686.07|4686.07|4686.07|4686.07|4686.07|4686.07|4686.07|0
1607010400000|2020-12-03 15:46:40|4686.05|4686.05|4686.05|4686.05|4686.05|4686.05|4686.05|4686.05|0
1607010410000|2020-12-03 15:46:50|4686.35|4686.35|4685.89|4685.89|4686.35|4686.35|4685.89|4685.89|0
1607010420000|2020-12-03 15:47:00|4685.67|4685.67|4685.89|4685.89|4686.13|4686.13|4685.67|4685.67|0
1607010430000|2020-12-03 15:47:10|4685.3|4685.3|4685.59|4685.59|4685.59|4685.59|4685.3|4685.3|0
1607010440000|2020-12-03 15:47:20|4685.89|4685.89|4685.45|4685.45|4686.18|4686.18|4685.45|4685.45|0
1607010450000|2020-12-03 15:47:30|4685.43|4685.43|4685.43|4685.43|4685.43|4685.43|4685.43|4685.43|0
1607010460000|2020-12-03 15:47:40|4685.19|4685.19|4684.9|4684.9|4685.2|4685.2|4684.9|4684.9|0
1607010470000|2020-12-03 15:47:50|4684.66|4684.66|4684.66|4684.66|4684.66|4684.66|4684.66|4684.66|0
1607010480000|2020-12-03 15:48:00|4684.22|4684.22|4683.98|4683.98|4684.44|4684.44|4683.98|4683.98|0
1607010490000|2020-12-03 15:48:10|4683.76|4683.76|4683.3|4683.3|4683.76|4683.76|4683.3|4683.3|0
1607010500000|2020-12-03 15:48:20|4683.06|4683.06|4682.79|4682.79|4683.3|4683.3|4682.79|4682.79|0
1607010510000|2020-12-03 15:48:30|4682.35|4682.35|4682.49|4682.49|4682.49|4682.49|4682.06|4682.06|0
1607010520000|2020-12-03 15:48:40|4682.71|4682.71|4682.01|4682.01|4682.71|4682.71|4682.01|4682.01|0
1607010540000|2020-12-03 15:49:00|4683.01|4683.01|4683.98|4683.98|4683.98|4683.98|4683.01|4683.01|0
1607010550000|2020-12-03 15:49:10|4684.44|4684.44|4684.5|4684.5|4684.74|4684.74|4684.44|4684.44|0
1607010560000|2020-12-03 15:49:20|4684.71|4684.71|4685.93|4685.93|4685.93|4685.93|4684.71|4684.71|0
1607010570000|2020-12-03 15:49:30|4686.22|4686.22|4686.49|4686.49|4686.49|4686.49|4685.78|4685.78|0
1607010580000|2020-12-03 15:49:40|4686.71|4686.71|4685.69|4685.69|4686.71|4686.71|4685.69|4685.69|0
1607010590000|2020-12-03 15:49:50|4685.25|4685.25|4685.54|4685.54|4685.54|4685.54|4685.25|4685.25|0
1607010600000|2020-12-03 15:50:00|4685.78|4685.78|4685.54|4685.54|4685.78|4685.78|4685.54|4685.54|0
1607010610000|2020-12-03 15:50:10|4684.66|4684.66|4683.53|4683.53|4684.66|4684.66|4683.53|4683.53|0
1607010620000|2020-12-03 15:50:20|4683.82|4683.82|4684.58|4684.58|4684.58|4684.58|4683.53|4683.53|0
1607010630000|2020-12-03 15:50:30|4684.82|4684.82|4684.53|4684.53|4684.82|4684.82|4684.53|4684.53|0
1607010640000|2020-12-03 15:50:40|4684.97|4684.97|4684.11|4684.11|4684.97|4684.97|4682.11|4682.11|0
1607010650000|2020-12-03 15:50:50|4684.4|4684.4|4684.4|4684.4|4684.4|4684.4|4684.4|4684.4|0
1607010660000|2020-12-03 15:51:00|4685.37|4685.37|4686.27|4686.27|4686.57|4686.57|4685.37|4685.37|0
1607010670000|2020-12-03 15:51:10|4686.03|4686.03|4685.74|4685.74|4686.03|4686.03|4685.74|4685.74|0
1607010680000|2020-12-03 15:51:20|4685.44|4685.44|4685.22|4685.22|4685.44|4685.44|4685.22|4685.22|0
1607010690000|2020-12-03 15:51:30|4685.44|4685.44|4685.69|4685.69|4685.69|4685.69|4685.44|4685.44|0
1607010700000|2020-12-03 15:51:40|4685.47|4685.47|4685.47|4685.47|4685.47|4685.47|4685.47|4685.47|0
1607010710000|2020-12-03 15:51:50|4685.76|4685.76|4686.49|4686.49|4686.49|4686.49|4685.76|4685.76|0
1607010720000|2020-12-03 15:52:00|4686.05|4686.05|4686.05|4686.05|4686.05|4686.05|4686.05|4686.05|0
1607010730000|2020-12-03 15:52:10|4686.3|4686.3|4686.73|4686.73|4686.73|4686.73|4686.3|4686.3|0
1607010740000|2020-12-03 15:52:20|4687.78|4687.78|4687.78|4687.78|4687.78|4687.78|4687.78|4687.78|0
1607010750000|2020-12-03 15:52:30|4688.27|4688.27|4688.27|4688.27|4688.27|4688.27|4688.27|4688.27|0
1607010760000|2020-12-03 15:52:40|4689.14|4689.14|4688.9|4688.9|4689.14|4689.14|4688.9|4688.9|0
1607010770000|2020-12-03 15:52:50|4688.94|4688.94|4688.94|4688.94|4688.94|4688.94|4688.94|4688.94|0
1607010780000|2020-12-03 15:53:00|4688.74|4688.74|4688.74|4688.74|4688.74|4688.74|4688.74|4688.74|0
1607010790000|2020-12-03 15:53:10|4688.5|4688.5|4688.72|4688.72|4688.72|4688.72|4688.5|4688.5|0
1607010800000|2020-12-03 15:53:20|4688.14|4688.14|4688.43|4688.43|4688.43|4688.43|4688.14|4688.14|0
1607010810000|2020-12-03 15:53:30|4688.21|4688.21|4686.48|4686.48|4688.21|4688.21|4686.48|4686.48|0
1607010820000|2020-12-03 15:53:40|4686.7|4686.7|4687.58|4687.58|4687.58|4687.58|4686.7|4686.7|0
1607010830000|2020-12-03 15:53:50|4687.09|4687.09|4686.51|4686.51|4687.09|4687.09|4686.51|4686.51|0
1607010840000|2020-12-03 15:54:00|4686.75|4686.75|4688.26|4688.26|4688.26|4688.26|4686.75|4686.75|0
1607010850000|2020-12-03 15:54:10|4687.97|4687.97|4687.26|4687.26|4687.97|4687.97|4687.26|4687.26|0
1607010860000|2020-12-03 15:54:20|4686.78|4686.78|4686.2|4686.2|4686.78|4686.78|4685.95|4685.95|0
1607010870000|2020-12-03 15:54:30|4685.91|4685.91|4686.2|4686.2|4686.2|4686.2|4685.91|4685.91|0
1607010880000|2020-12-03 15:54:40|4686.49|4686.49|4684.77|4684.77|4686.74|4686.74|4684.77|4684.77|0
1607010890000|2020-12-03 15:54:50|4685.52|4685.52|4685.08|4685.08|4685.52|4685.52|4684.84|4684.84|0
1607010900000|2020-12-03 15:55:00|4684.79|4684.79|4683.62|4683.62|4684.79|4684.79|4682.41|4682.41|0
1607010910000|2020-12-03 15:55:10|4684.06|4684.06|4684.06|4684.06|4684.06|4684.06|4684.06|4684.06|0
1607010920000|2020-12-03 15:55:20|4683.77|4683.77|4683.77|4683.77|4683.77|4683.77|4683.77|4683.77|0
1607010930000|2020-12-03 15:55:30|4683.33|4683.33|4682.28|4682.28|4683.33|4683.33|4682.28|4682.28|0
1607010940000|2020-12-03 15:55:40|4682.53|4682.53|4683.43|4683.43|4683.43|4683.43|4682.53|4682.53|0
1607010950000|2020-12-03 15:55:50|4684.01|4684.01|4685.3|4685.3|4685.54|4685.54|4684.01|4684.01|0
1607010960000|2020-12-03 15:56:00|4685.59|4685.59|4686.81|4686.81|4687.25|4687.25|4685.59|4685.59|0
1607010970000|2020-12-03 15:56:10|4686.57|4686.57|4686.79|4686.79|4687.01|4687.01|4686.57|4686.57|0
1607010980000|2020-12-03 15:56:20|4686.54|4686.54|4686.79|4686.79|4686.79|4686.79|4686.54|4686.54|0
1607010990000|2020-12-03 15:56:30|4687.08|4687.08|4687.61|4687.61|4687.61|4687.61|4687.08|4687.08|0
1607011000000|2020-12-03 15:56:40|4687.37|4687.37|4687.37|4687.37|4687.37|4687.37|4687.08|4687.08|0
1607011010000|2020-12-03 15:56:50|4687.61|4687.61|4688.44|4688.44|4688.44|4688.44|4687.61|4687.61|0
1607011020000|2020-12-03 15:57:00|4689.47|4689.47|4689.59|4689.59|4690.9|4690.9|4689.47|4689.47|0
1607011030000|2020-12-03 15:57:10|4689.83|4689.83|4688.23|4688.23|4689.83|4689.83|4687.15|4687.15|0
1607011040000|2020-12-03 15:57:20|4687.99|4687.99|4688.23|4688.23|4688.23|4688.23|4687.99|4687.99|0
1607011050000|2020-12-03 15:57:30|4687.64|4687.64|4688.23|4688.23|4688.52|4688.52|4687.4|4687.4|0
1607011060000|2020-12-03 15:57:40|4687.74|4687.74|4686.84|4686.84|4687.74|4687.74|4686.62|4686.62|0
1607011070000|2020-12-03 15:57:50|4687.14|4687.14|4687.14|4687.14|4687.14|4687.14|4687.14|4687.14|0
1607011080000|2020-12-03 15:58:00|4687.1|4687.1|4691.8|4691.8|4691.8|4691.8|4687.1|4687.1|0
1607011090000|2020-12-03 15:58:10|4692.09|4692.09|4691.85|4691.85|4692.09|4692.09|4691.85|4691.85|0
1607011100000|2020-12-03 15:58:20|4692.09|4692.09|4692.09|4692.09|4692.09|4692.09|4692.09|4692.09|0
1607011110000|2020-12-03 15:58:30|4692.39|4692.39|4691.65|4691.65|4692.65|4692.65|4691.65|4691.65|0
1607011120000|2020-12-03 15:58:40|4691.36|4691.36|4692.23|4692.23|4692.23|4692.23|4691.11|4691.11|0
1607011130000|2020-12-03 15:58:50|4691.75|4691.75|4692.65|4692.65|4692.65|4692.65|4691.41|4691.41|0
1607011140000|2020-12-03 15:59:00|4692.94|4692.94|4692.48|4692.48|4693.16|4693.16|4692.48|4692.48|0
1607011150000|2020-12-03 15:59:10|4692.23|4692.23|4692.27|4692.27|4692.27|4692.27|4692.23|4692.23|0
1607011160000|2020-12-03 15:59:20|4692.52|4692.52|4692.76|4692.76|4692.76|4692.76|4692.52|4692.52|0
1607011170000|2020-12-03 15:59:30|4693.05|4693.05|4692.76|4692.76|4693.05|4693.05|4692.76|4692.76|0
1607011180000|2020-12-03 15:59:40|4693|4693|4692.22|4692.22|4693|4693|4692.22|4692.22|0
1607011190000|2020-12-03 15:59:50|4692.52|4692.52|4692.95|4692.95|4692.95|4692.95|4692.52|4692.52|0
1607011200000|2020-12-03 16:00:00|4692.73|4692.73|4694.83|4694.83|4694.97|4694.97|4692.25|4692.25|0
1607011210000|2020-12-03 16:00:10|4695.27|4695.27|4696.27|4696.27|4696.46|4696.46|4695.27|4695.27|0
1607011220000|2020-12-03 16:00:20|4696.03|4696.03|4696.03|4696.03|4696.03|4696.03|4695.44|4695.44|0
1607011230000|2020-12-03 16:00:30|4696.32|4696.32|4697.61|4697.61|4697.61|4697.61|4696.32|4696.32|0
1607011240000|2020-12-03 16:00:40|4697.9|4697.9|4697.88|4697.88|4697.9|4697.9|4697.88|4697.88|0
1607011250000|2020-12-03 16:00:50|4697.59|4697.59|4697.76|4697.76|4697.76|4697.76|4696.93|4696.93|0
1607011260000|2020-12-03 16:01:00|4699.34|4699.34|4699.63|4699.63|4699.92|4699.92|4699.34|4699.34|0
1607011270000|2020-12-03 16:01:10|4699.87|4699.87|4700.17|4700.17|4700.17|4700.17|4699.87|4699.87|0
1607011280000|2020-12-03 16:01:20|4699.58|4699.58|4698.42|4698.42|4699.58|4699.58|4698.42|4698.42|0
1607011290000|2020-12-03 16:01:30|4698.71|4698.71|4699.54|4699.54|4699.83|4699.83|4698.71|4698.71|0
1607011300000|2020-12-03 16:01:40|4699.24|4699.24|4699.54|4699.54|4699.83|4699.83|4699.24|4699.24|0
1607011310000|2020-12-03 16:01:50|4699.32|4699.32|4699.79|4699.79|4699.79|4699.79|4699.2|4699.2|0
1607011320000|2020-12-03 16:02:00|4698.91|4698.91|4695.74|4695.74|4699.2|4699.2|4695.74|4695.74|0
1607011330000|2020-12-03 16:02:10|4695.95|4695.95|4696.83|4696.83|4696.83|4696.83|4695.95|4695.95|0
1607011340000|2020-12-03 16:02:20|4698|4698|4698|4698|4698|4698|4698|4698|0
1607011350000|2020-12-03 16:02:30|4698.53|4698.53|4699.51|4699.51|4699.51|4699.51|4698.53|4698.53|0
1607011360000|2020-12-03 16:02:40|4700.26|4700.26|4701.38|4701.38|4701.38|4701.38|4700.26|4700.26|0
1607011370000|2020-12-03 16:02:50|4701.82|4701.82|4700.26|4700.26|4701.82|4701.82|4700.26|4700.26|0
1607011380000|2020-12-03 16:03:00|4700.02|4700.02|4699.29|4699.29|4700.02|4700.02|4699.07|4699.07|0
1607011390000|2020-12-03 16:03:10|4700.34|4700.34|4700.87|4700.87|4701.16|4701.16|4700.34|4700.34|0
1607011400000|2020-12-03 16:03:20|4701.16|4701.16|4701.87|4701.87|4702.06|4702.06|4701.16|4701.16|0
1607011410000|2020-12-03 16:03:30|4702.17|4702.17|4702.31|4702.31|4702.65|4702.65|4702.17|4702.17|0
1607011420000|2020-12-03 16:03:40|4702.01|4702.01|4702.89|4702.89|4702.89|4702.89|4702.01|4702.01|0
1607011430000|2020-12-03 16:03:50|4703.19|4703.19|4703.13|4703.13|4703.19|4703.19|4702.89|4702.89|0
1607011440000|2020-12-03 16:04:00|4703.43|4703.43|4703.43|4703.43|4704.01|4704.01|4703.43|4703.43|0
1607011450000|2020-12-03 16:04:10|4703.19|4703.19|4703.19|4703.19|4703.19|4703.19|4702.89|4702.89|0
1607011460000|2020-12-03 16:04:20|4702.89|4702.89|4701.46|4701.46|4702.89|4702.89|4701.46|4701.46|0
1607011470000|2020-12-03 16:04:30|4701.75|4701.75|4702.42|4702.42|4702.97|4702.97|4701.75|4701.75|0
1607011480000|2020-12-03 16:04:40|4702.13|4702.13|4701.98|4701.98|4702.13|4702.13|4701.91|4701.91|0
1607011490000|2020-12-03 16:04:50|4701.73|4701.73|4702.28|4702.28|4702.57|4702.57|4701.73|4701.73|0
1607011500000|2020-12-03 16:05:00|4701.99|4701.99|4701.99|4701.99|4701.99|4701.99|4701.99|4701.99|0
1607011510000|2020-12-03 16:05:10|4701.7|4701.7|4700.7|4700.7|4701.7|4701.7|4700.7|4700.7|0
1607011520000|2020-12-03 16:05:20|4700.48|4700.48|4699.72|4699.72|4700.48|4700.48|4699.72|4699.72|0
1607011530000|2020-12-03 16:05:30|4700.72|4700.72|4701.47|4701.47|4701.47|4701.47|4700.72|4700.72|0
1607011540000|2020-12-03 16:05:40|4701.76|4701.76|4702.44|4702.44|4702.44|4702.44|4701.76|4701.76|0
1607011550000|2020-12-03 16:05:50|4702.15|4702.15|4701.03|4701.03|4702.15|4702.15|4700.59|4700.59|0
1607011560000|2020-12-03 16:06:00|4701.27|4701.27|4699.98|4699.98|4701.27|4701.27|4699.98|4699.98|0
1607011570000|2020-12-03 16:06:10|4699.68|4699.68|4699|4699|4699.68|4699.68|4698.76|4698.76|0
1607011580000|2020-12-03 16:06:20|4699.46|4699.46|4700.59|4700.59|4700.59|4700.59|4699.46|4699.46|0
1607011590000|2020-12-03 16:06:30|4701.27|4701.27|4701.27|4701.27|4701.56|4701.56|4701.27|4701.27|0
1607011600000|2020-12-03 16:06:40|4702.02|4702.02|4702.31|4702.31|4702.31|4702.31|4702.02|4702.02|0
1607011610000|2020-12-03 16:06:50|4702.02|4702.02|4701.49|4701.49|4702.02|4702.02|4701.49|4701.49|0
1607011620000|2020-12-03 16:07:00|4701.19|4701.19|4700.62|4700.62|4701.43|4701.43|4700.62|4700.62|0
1607011630000|2020-12-03 16:07:10|4701.5|4701.5|4701.8|4701.8|4701.8|4701.8|4701.28|4701.28|0
1607011640000|2020-12-03 16:07:20|4702.09|4702.09|4702.31|4702.31|4702.56|4702.56|4701.83|4701.83|0
1607011650000|2020-12-03 16:07:30|4701.83|4701.83|4702.24|4702.24|4702.48|4702.48|4701.83|4701.83|0
1607011660000|2020-12-03 16:07:40|4702|4702|4700.71|4700.71|4702.29|4702.29|4700.71|4700.71|0
1607011670000|2020-12-03 16:07:50|4700.46|4700.46|4701.07|4701.07|4701.29|4701.29|4700.22|4700.22|0
1607011680000|2020-12-03 16:08:00|4701.32|4701.32|4701.95|4701.95|4702|4702|4701.32|4701.32|0
1607011690000|2020-12-03 16:08:10|4701.7|4701.7|4701.7|4701.7|4701.7|4701.7|4701.7|4701.7|0
1607011700000|2020-12-03 16:08:20|4702|4702|4702.46|4702.46|4703.19|4703.19|4701.95|4701.95|0
1607011710000|2020-12-03 16:08:30|4702.22|4702.22|4702.46|4702.46|4702.7|4702.7|4702.22|4702.22|0
1607011720000|2020-12-03 16:08:40|4701.73|4701.73|4701.68|4701.68|4701.98|4701.98|4701.68|4701.68|0
1607011730000|2020-12-03 16:08:50|4701.98|4701.98|4701.98|4701.98|4701.98|4701.98|4701.98|4701.98|0
1607011740000|2020-12-03 16:09:00|4701.46|4701.46|4703.27|4703.27|4703.27|4703.27|4701.46|4701.46|0
1607011750000|2020-12-03 16:09:10|4702.98|4702.98|4701.98|4701.98|4702.98|4702.98|4701.98|4701.98|0
1607011760000|2020-12-03 16:09:20|4702.27|4702.27|4703.22|4703.22|4703.22|4703.22|4702.27|4702.27|0
1607011770000|2020-12-03 16:09:30|4703.7|4703.7|4705.31|4705.31|4705.31|4705.31|4703.7|4703.7|0
1607011780000|2020-12-03 16:09:40|4705.32|4705.32|4705.54|4705.54|4705.79|4705.79|4705.31|4705.31|0
1607011790000|2020-12-03 16:09:50|4704.33|4704.33|4701.14|4701.14|4704.35|4704.35|4701.14|4701.14|0
1607011800000|2020-12-03 16:10:00|4701.38|4701.38|4699.52|4699.52|4701.38|4701.38|4698.79|4698.79|0
1607011810000|2020-12-03 16:10:10|4699.98|4699.98|4700.91|4700.91|4701.44|4701.44|4699.98|4699.98|0
1607011820000|2020-12-03 16:10:20|4701.49|4701.49|4700.96|4700.96|4702.49|4702.49|4700.96|4700.96|0
1607011830000|2020-12-03 16:10:30|4701.44|4701.44|4700.65|4700.65|4701.44|4701.44|4700.65|4700.65|0
1607011840000|2020-12-03 16:10:40|4699.72|4699.72|4699.5|4699.5|4699.72|4699.72|4699.43|4699.43|0
1607011850000|2020-12-03 16:10:50|4698.92|4698.92|4699.2|4699.2|4699.5|4699.5|4698.92|4698.92|0
1607011860000|2020-12-03 16:11:00|4698.9|4698.9|4695.95|4695.95|4699.01|4699.01|4695.36|4695.36|0
1607011870000|2020-12-03 16:11:10|4696.53|4696.53|4696|4696|4696.53|4696.53|4695.95|4695.95|0
1607011880000|2020-12-03 16:11:20|4696.24|4696.24|4696.68|4696.68|4696.68|4696.68|4696|4696|0
1607011890000|2020-12-03 16:11:30|4696.97|4696.97|4696.68|4696.68|4696.97|4696.97|4696.39|4696.39|0
1607011900000|2020-12-03 16:11:40|4696.39|4696.39|4694.93|4694.93|4696.97|4696.97|4694.34|4694.34|0
1607011910000|2020-12-03 16:11:50|4695.17|4695.17|4695.41|4695.41|4695.41|4695.41|4695.17|4695.17|0
1607011920000|2020-12-03 16:12:00|4695.63|4695.63|4696.66|4696.66|4696.97|4696.97|4695.63|4695.63|0
1607011930000|2020-12-03 16:12:10|4696.22|4696.22|4696.27|4696.27|4696.27|4696.27|4695.73|4695.73|0
1607011940000|2020-12-03 16:12:20|4695.81|4695.81|4696.75|4696.75|4696.96|4696.96|4694.93|4694.93|0
1607011950000|2020-12-03 16:12:30|4696.45|4696.45|4697.52|4697.52|4697.52|4697.52|4696.45|4696.45|0
1607011960000|2020-12-03 16:12:40|4697.23|4697.23|4696.07|4696.07|4697.23|4697.23|4695.82|4695.82|0
1607011970000|2020-12-03 16:12:50|4695.82|4695.82|4696.65|4696.65|4696.65|4696.65|4695.58|4695.58|0
1607011980000|2020-12-03 16:13:00|4696.36|4696.36|4697.19|4697.19|4697.43|4697.43|4696.36|4696.36|0
1607011990000|2020-12-03 16:13:10|4696.75|4696.75|4695.53|4695.53|4697.65|4697.65|4695.53|4695.53|0
1607012000000|2020-12-03 16:13:20|4695.77|4695.77|4695.33|4695.33|4696.01|4696.01|4694.8|4694.8|0
1607012010000|2020-12-03 16:13:30|4695.04|4695.04|4695.04|4695.04|4695.04|4695.04|4695.04|4695.04|0
1607012020000|2020-12-03 16:13:40|4694.46|4694.46|4693.75|4693.75|4694.46|4694.46|4693.75|4693.75|0
1607012030000|2020-12-03 16:13:50|4694.24|4694.24|4695.72|4695.72|4695.72|4695.72|4694.24|4694.24|0
1607012040000|2020-12-03 16:14:00|4695.94|4695.94|4696.43|4696.43|4696.43|4696.43|4695.94|4695.94|0
1607012050000|2020-12-03 16:14:10|4695.96|4695.96|4696.18|4696.18|4697.3|4697.3|4695.72|4695.72|0
1607012060000|2020-12-03 16:14:20|4697.06|4697.06|4696.62|4696.62|4697.3|4697.3|4696.62|4696.62|0
1607012070000|2020-12-03 16:14:30|4696.87|4696.87|4696.87|4696.87|4696.87|4696.87|4696.87|4696.87|0
1607012080000|2020-12-03 16:14:40|4696.57|4696.57|4697.77|4697.77|4697.77|4697.77|4696.57|4696.57|0
1607012090000|2020-12-03 16:14:50|4697.73|4697.73|4697.82|4697.82|4698.04|4698.04|4697.73|4697.73|0
1607012100000|2020-12-03 16:15:00|4697.29|4697.29|4693.59|4693.59|4697.29|4697.29|4693.59|4693.59|0
1607012110000|2020-12-03 16:15:10|4693.81|4693.81|4694.22|4694.22|4694.25|4694.25|4693.81|4693.81|0
1607012120000|2020-12-03 16:15:20|4693.02|4693.02|4695.04|4695.04|4695.04|4695.04|4692.78|4692.78|0
1607012130000|2020-12-03 16:15:30|4694.83|4694.83|4692.39|4692.39|4695.12|4695.12|4692.39|4692.39|0
1607012140000|2020-12-03 16:15:40|4692.15|4692.15|4692.88|4692.88|4692.88|4692.88|4692.15|4692.15|0
1607012150000|2020-12-03 16:15:50|4692.64|4692.64|4692.3|4692.3|4692.64|4692.64|4692.06|4692.06|0
1607012160000|2020-12-03 16:16:00|4692.6|4692.6|4693.84|4693.84|4693.84|4693.84|4692.6|4692.6|0
1607012170000|2020-12-03 16:16:10|4694.32|4694.32|4695.56|4695.56|4695.56|4695.56|4694.32|4694.32|0
1607012180000|2020-12-03 16:16:20|4695.78|4695.78|4695.85|4695.85|4696.07|4696.07|4695.78|4695.78|0
1607012190000|2020-12-03 16:16:30|4696.15|4696.15|4697.6|4697.6|4697.6|4697.6|4696.15|4696.15|0
1607012200000|2020-12-03 16:16:40|4698.53|4698.53|4699.6|4699.6|4699.6|4699.6|4698.53|4698.53|0
1607012210000|2020-12-03 16:16:50|4699.06|4699.06|4698.92|4698.92|4699.36|4699.36|4698.67|4698.67|0
1607012220000|2020-12-03 16:17:00|4698.93|4698.93|4698.64|4698.64|4698.93|4698.93|4698.64|4698.64|0
1607012230000|2020-12-03 16:17:10|4698.65|4698.65|4697.4|4697.4|4698.66|4698.66|4697.4|4697.4|0
1607012240000|2020-12-03 16:17:20|4697.1|4697.1|4697.61|4697.61|4697.83|4697.83|4697.1|4697.1|0
1607012250000|2020-12-03 16:17:30|4697.37|4697.37|4697.67|4697.67|4697.67|4697.67|4697.08|4697.08|0
1607012260000|2020-12-03 16:17:40|4698.13|4698.13|4699.34|4699.34|4699.34|4699.34|4698.13|4698.13|0
1607012270000|2020-12-03 16:17:50|4699.3|4699.3|4698.16|4698.16|4699.34|4699.34|4698.16|4698.16|0
1607012280000|2020-12-03 16:18:00|4698.4|4698.4|4698.4|4698.4|4698.4|4698.4|4698.16|4698.16|0
1607012290000|2020-12-03 16:18:10|4698.84|4698.84|4699.84|4699.84|4699.84|4699.84|4698.84|4698.84|0
1607012300000|2020-12-03 16:18:20|4699.6|4699.6|4699.62|4699.62|4699.62|4699.62|4699.6|4699.6|0
1607012310000|2020-12-03 16:18:30|4699.38|4699.38|4699.62|4699.62|4699.86|4699.86|4699.38|4699.38|0
1607012320000|2020-12-03 16:18:40|4698.89|4698.89|4698.92|4698.92|4698.92|4698.92|4698.68|4698.68|0
1607012330000|2020-12-03 16:18:50|4698.68|4698.68|4698.77|4698.77|4698.77|4698.77|4698.09|4698.09|0
1607012340000|2020-12-03 16:19:00|4698.48|4698.48|4699.53|4699.53|4699.53|4699.53|4698.46|4698.46|0
1607012350000|2020-12-03 16:19:10|4699.54|4699.54|4699.98|4699.98|4699.98|4699.98|4699.54|4699.54|0
1607012360000|2020-12-03 16:19:20|4701.02|4701.02|4700.95|4700.95|4701.27|4701.27|4700.95|4700.95|0
1607012370000|2020-12-03 16:19:30|4700.73|4700.73|4700.93|4700.93|4700.93|4700.93|4700.49|4700.49|0
1607012380000|2020-12-03 16:19:40|4700.69|4700.69|4701.2|4701.2|4701.2|4701.2|4700.69|4700.69|0
1607012390000|2020-12-03 16:19:50|4701.42|4701.42|4701.78|4701.78|4701.78|4701.78|4701.19|4701.19|0
1607012400000|2020-12-03 16:20:00|4702.07|4702.07|4703.79|4703.79|4703.79|4703.79|4702.07|4702.07|0
1607012410000|2020-12-03 16:20:10|4704.69|4704.69|4704.98|4704.98|4705.57|4705.57|4704.69|4704.69|0
1607012420000|2020-12-03 16:20:20|4704.76|4704.76|4704.98|4704.98|4704.98|4704.98|4704.01|4704.01|0
1607012430000|2020-12-03 16:20:30|4704.74|4704.74|4704.74|4704.74|4704.74|4704.74|4704.74|4704.74|0
1607012440000|2020-12-03 16:20:40|4704.96|4704.96|4705.49|4705.49|4705.49|4705.49|4704.96|4704.96|0
1607012450000|2020-12-03 16:20:50|4705.79|4705.79|4706.03|4706.03|4706.03|4706.03|4705.79|4705.79|0
1607012470000|2020-12-03 16:21:10|4705.79|4705.79|4706.84|4706.84|4706.84|4706.84|4705.79|4705.79|0
1607012480000|2020-12-03 16:21:20|4707.14|4707.14|4708.5|4708.5|4708.5|4708.5|4707.14|4707.14|0
1607012490000|2020-12-03 16:21:30|4708.57|4708.57|4708.57|4708.57|4708.57|4708.57|4708.57|4708.57|0
1607012500000|2020-12-03 16:21:40|4708.33|4708.33|4708.11|4708.11|4708.33|4708.33|4708.11|4708.11|0
1607012510000|2020-12-03 16:21:50|4708.59|4708.59|4708.59|4708.59|4708.59|4708.59|4708.59|4708.59|0
1607012520000|2020-12-03 16:22:00|4708.11|4708.11|4708.83|4708.83|4708.83|4708.83|4708.11|4708.11|0
1607012530000|2020-12-03 16:22:10|4708.84|4708.84|4709.13|4709.13|4709.13|4709.13|4708.83|4708.83|0
1607012540000|2020-12-03 16:22:20|4708.88|4708.88|4708.83|4708.83|4709.08|4709.08|4708.59|4708.59|0
1607012550000|2020-12-03 16:22:30|4708.61|4708.61|4708.08|4708.08|4708.61|4708.61|4708.08|4708.08|0
1607012560000|2020-12-03 16:22:40|4708.04|4708.04|4709.79|4709.79|4710.38|4710.38|4708.04|4708.04|0
1607012570000|2020-12-03 16:22:50|4709.84|4709.84|4710.67|4710.67|4710.67|4710.67|4709.84|4709.84|0
1607012580000|2020-12-03 16:23:00|4710.14|4710.14|4710.16|4710.16|4710.21|4710.21|4709.63|4709.63|0
1607012590000|2020-12-03 16:23:10|4710.45|4710.45|4711.96|4711.96|4711.96|4711.96|4710.45|4710.45|0
1607012600000|2020-12-03 16:23:20|4712.26|4712.26|4712.26|4712.26|4712.26|4712.26|4712.26|4712.26|0
1607012610000|2020-12-03 16:23:30|4712.91|4712.91|4712.91|4712.91|4712.91|4712.91|4712.91|4712.91|0
1607012620000|2020-12-03 16:23:40|4713.21|4713.21|4713.52|4713.52|4713.74|4713.74|4713.21|4713.21|0
1607012630000|2020-12-03 16:23:50|4713.04|4713.04|4712.82|4712.82|4713.04|4713.04|4712.82|4712.82|0
1607012640000|2020-12-03 16:24:00|4712.6|4712.6|4712.6|4712.6|4712.6|4712.6|4712.6|4712.6|0
1607012650000|2020-12-03 16:24:10|4712.82|4712.82|4714.11|4714.11|4714.11|4714.11|4712.82|4712.82|0
1607012660000|2020-12-03 16:24:20|4713.82|4713.82|4713.78|4713.78|4713.82|4713.82|4713.78|4713.78|0
1607012670000|2020-12-03 16:24:30|4713.48|4713.48|4712.81|4712.81|4713.73|4713.73|4712.81|4712.81|0
1607012680000|2020-12-03 16:24:40|4712.52|4712.52|4712.31|4712.31|4712.52|4712.52|4711.69|4711.69|0
1607012690000|2020-12-03 16:24:50|4712.27|4712.27|4712.81|4712.81|4713.05|4713.05|4711.98|4711.98|0
1607012700000|2020-12-03 16:25:00|4712.52|4712.52|4713.25|4713.25|4713.49|4713.49|4712.52|4712.52|0
1607012710000|2020-12-03 16:25:10|4713.03|4713.03|4713.73|4713.73|4713.73|4713.73|4713.03|4713.03|0
1607012720000|2020-12-03 16:25:20|4713.77|4713.77|4713.23|4713.23|4713.77|4713.77|4713.23|4713.23|0
1607012730000|2020-12-03 16:25:30|4713.47|4713.47|4712.45|4712.45|4713.47|4713.47|4712.45|4712.45|0
1607012740000|2020-12-03 16:25:40|4712.5|4712.5|4712.57|4712.57|4713.45|4713.45|4712.5|4712.5|0
1607012750000|2020-12-03 16:25:50|4712.28|4712.28|4711.6|4711.6|4712.28|4712.28|4711.52|4711.52|0
1607012760000|2020-12-03 16:26:00|4711.84|4711.84|4711.89|4711.89|4712.06|4712.06|4711.35|4711.35|0
1607012770000|2020-12-03 16:26:10|4711.6|4711.6|4712.62|4712.62|4712.62|4712.62|4711.6|4711.6|0
1607012780000|2020-12-03 16:26:20|4712.91|4712.91|4712.91|4712.91|4712.91|4712.91|4712.91|4712.91|0
1607012790000|2020-12-03 16:26:30|4712.62|4712.62|4711.31|4711.31|4712.62|4712.62|4711.07|4711.07|0
1607012800000|2020-12-03 16:26:40|4711.61|4711.61|4712.07|4712.07|4712.07|4712.07|4711.61|4711.61|0
1607012810000|2020-12-03 16:26:50|4712.31|4712.31|4714.96|4714.96|4715.54|4715.54|4712.31|4712.31|0
1607012820000|2020-12-03 16:27:00|4715.25|4715.25|4715.18|4715.18|4716.06|4716.06|4715.18|4715.18|0
1607012830000|2020-12-03 16:27:10|4715.77|4715.77|4715.18|4715.18|4715.77|4715.77|4715.18|4715.18|0
1607012840000|2020-12-03 16:27:20|4714.6|4714.6|4715.5|4715.5|4715.79|4715.79|4714.6|4714.6|0
1607012850000|2020-12-03 16:27:30|4715.79|4715.79|4715.96|4715.96|4716.47|4716.47|4715.67|4715.67|0
1607012860000|2020-12-03 16:27:40|4716.18|4716.18|4717.23|4717.23|4717.23|4717.23|4716.18|4716.18|0
1607012870000|2020-12-03 16:27:50|4716.64|4716.64|4716.64|4716.64|4717.74|4717.74|4716.64|4716.64|0
1607012880000|2020-12-03 16:28:00|4716.88|4716.88|4717.15|4717.15|4717.4|4717.4|4715.98|4715.98|0
1607012890000|2020-12-03 16:28:10|4718.03|4718.03|4718.28|4718.28|4718.28|4718.28|4717.15|4717.15|0
1607012900000|2020-12-03 16:28:20|4717.69|4717.69|4720.07|4720.07|4720.07|4720.07|4717.45|4717.45|0
1607012910000|2020-12-03 16:28:30|4719.48|4719.48|4719.52|4719.52|4719.81|4719.81|4718.91|4718.91|0
1607012920000|2020-12-03 16:28:40|4718.93|4718.93|4718.64|4718.64|4718.93|4718.93|4718.06|4718.06|0
1607012930000|2020-12-03 16:28:50|4718.35|4718.35|4718.9|4718.9|4718.9|4718.9|4718.09|4718.09|0
1607012940000|2020-12-03 16:29:00|4717.78|4717.78|4719.37|4719.37|4719.37|4719.37|4717.55|4717.55|0
1607012950000|2020-12-03 16:29:10|4719.96|4719.96|4719.79|4719.79|4720.23|4720.23|4719.26|4719.26|0
1607012960000|2020-12-03 16:29:20|4720.47|4720.47|4720.18|4720.18|4720.77|4720.77|4719.42|4719.42|0
1607012970000|2020-12-03 16:29:30|4720.47|4720.47|4718.45|4718.45|4720.95|4720.95|4718.45|4718.45|0
1607012980000|2020-12-03 16:29:40|4718.23|4718.23|4715.55|4715.55|4719.16|4719.16|4715.26|4715.26|0
1607012990000|2020-12-03 16:29:50|4715.26|4715.26|4714.03|4714.03|4716.32|4716.32|4714.03|4714.03|0
1607069700000|2020-12-04 08:15:00|4768.82|4768.82|4766.49|4766.49|4768.82|4768.82|4766.49|4766.49|0
1607069710000|2020-12-04 08:15:10|4765.39|4765.39|4767.87|4767.87|4767.87|4767.87|4765.39|4765.39|0
1607069720000|2020-12-04 08:15:20|4767.63|4767.63|4768.41|4768.41|4768.41|4768.41|4767.33|4767.33|0
1607069730000|2020-12-04 08:15:30|4768.11|4768.11|4766.49|4766.49|4768.11|4768.11|4766.49|4766.49|0
1607069740000|2020-12-04 08:15:40|4766.92|4766.92|4768.11|4768.11|4768.11|4768.11|4766.92|4766.92|0
1607069750000|2020-12-04 08:15:50|4767.23|4767.23|4767.96|4767.96|4767.96|4767.96|4767.23|4767.23|0
1607069760000|2020-12-04 08:16:00|4765.77|4765.77|4764.61|4764.61|4766.07|4766.07|4764.61|4764.61|0
1607069770000|2020-12-04 08:16:10|4762.86|4762.86|4762.59|4762.59|4763.34|4763.34|4762.08|4762.08|0
1607069780000|2020-12-04 08:16:20|4762.74|4762.74|4763.06|4763.06|4763.06|4763.06|4762.37|4762.37|0
1607069790000|2020-12-04 08:16:30|4762.4|4762.4|4761.97|4761.97|4762.4|4762.4|4761.43|4761.43|0
1607069800000|2020-12-04 08:16:40|4761.48|4761.48|4762.45|4762.45|4762.69|4762.69|4761.48|4761.48|0
1607069810000|2020-12-04 08:16:50|4762.74|4762.74|4760.36|4760.36|4762.74|4762.74|4760.36|4760.36|0
1607069820000|2020-12-04 08:17:00|4758.09|4758.09|4757.52|4757.52|4758.09|4758.09|4756.64|4756.64|0
1607069830000|2020-12-04 08:17:10|4757.55|4757.55|4760.38|4760.38|4760.5|4760.5|4757.55|4757.55|0
1607069840000|2020-12-04 08:17:20|4760.08|4760.08|4760.96|4760.96|4761.01|4761.01|4760.08|4760.08|0
1607069850000|2020-12-04 08:17:30|4760.95|4760.95|4760.95|4760.95|4760.95|4760.95|4760.95|4760.95|0
1607069860000|2020-12-04 08:17:40|4761.16|4761.16|4765.96|4765.96|4765.96|4765.96|4761.16|4761.16|0
1607069870000|2020-12-04 08:17:50|4764.99|4764.99|4765.7|4765.7|4767.04|4767.04|4764.99|4764.99|0
1607069880000|2020-12-04 08:18:00|4765.99|4765.99|4768.36|4768.36|4768.36|4768.36|4765.99|4765.99|0
1607069890000|2020-12-04 08:18:10|4768.3|4768.3|4766.65|4766.65|4768.3|4768.3|4765.68|4765.68|0
1607069900000|2020-12-04 08:18:20|4767.09|4767.09|4767.82|4767.82|4767.82|4767.82|4767.09|4767.09|0
1607069910000|2020-12-04 08:18:30|4768.3|4768.3|4766.72|4766.72|4768.3|4768.3|4765.85|4765.85|0
1607069920000|2020-12-04 08:18:40|4767.6|4767.6|4766.48|4766.48|4767.6|4767.6|4766.14|4766.14|0
1607069930000|2020-12-04 08:18:50|4764.51|4764.51|4761|4761|4764.51|4764.51|4761|4761|0
1607069940000|2020-12-04 08:19:00|4760.28|4760.28|4760.86|4760.86|4761.15|4761.15|4760.28|4760.28|0
1607069950000|2020-12-04 08:19:10|4760.52|4760.52|4761.78|4761.78|4763.32|4763.32|4760.08|4760.08|0
1607069960000|2020-12-04 08:19:20|4762.37|4762.37|4763.76|4763.76|4763.76|4763.76|4762.37|4762.37|0
1607069970000|2020-12-04 08:19:30|4764.05|4764.05|4764.05|4764.05|4764.05|4764.05|4764.05|4764.05|0
1607069980000|2020-12-04 08:19:40|4763.61|4763.61|4763.76|4763.76|4763.76|4763.76|4763.61|4763.61|0
1607069990000|2020-12-04 08:19:50|4763.27|4763.27|4763.27|4763.27|4763.27|4763.27|4763.27|4763.27|0
1607070000000|2020-12-04 08:20:00|4763.51|4763.51|4765.56|4765.56|4765.56|4765.56|4763.51|4763.51|0
1607070010000|2020-12-04 08:20:10|4765.32|4765.32|4762.37|4762.37|4765.32|4765.32|4762.37|4762.37|0
1607070020000|2020-12-04 08:20:20|4762.13|4762.13|4763.04|4763.04|4763.04|4763.04|4762.13|4762.13|0
1607070030000|2020-12-04 08:20:30|4763.76|4763.76|4763.75|4763.75|4763.76|4763.76|4763.73|4763.73|0
1607070040000|2020-12-04 08:20:40|4763.99|4763.99|4764.35|4764.35|4764.35|4764.35|4763.99|4763.99|0
1607070050000|2020-12-04 08:20:50|4764.57|4764.57|4765.74|4765.74|4765.74|4765.74|4764.57|4764.57|0
1607070060000|2020-12-04 08:21:00|4765.8|4765.8|4768.42|4768.42|4768.42|4768.42|4765.8|4765.8|0
1607070070000|2020-12-04 08:21:10|4768.18|4768.18|4770.76|4770.76|4770.76|4770.76|4768.18|4768.18|0
1607070080000|2020-12-04 08:21:20|4771.34|4771.34|4771.36|4771.36|4771.83|4771.83|4771.34|4771.34|0
1607070090000|2020-12-04 08:21:30|4770.77|4770.77|4770.77|4770.77|4770.77|4770.77|4770.77|4770.77|0
1607070100000|2020-12-04 08:21:40|4771.07|4771.07|4770.67|4770.67|4771.55|4771.55|4770.67|4770.67|0
1607070110000|2020-12-04 08:21:50|4770.91|4770.91|4772.98|4772.98|4772.98|4772.98|4770.91|4770.91|0
1607070120000|2020-12-04 08:22:00|4773.56|4773.56|4776.52|4776.52|4776.52|4776.52|4773.56|4773.56|0
1607070130000|2020-12-04 08:22:10|4775.64|4775.64|4775.24|4775.24|4776.52|4776.52|4775.24|4775.24|0
1607070140000|2020-12-04 08:22:20|4775.97|4775.97|4777.13|4777.13|4777.13|4777.13|4775.97|4775.97|0
1607070150000|2020-12-04 08:22:30|4777.42|4777.42|4778.1|4778.1|4778.39|4778.39|4777.42|4777.42|0
1607070160000|2020-12-04 08:22:40|4776.67|4776.67|4776.67|4776.67|4776.67|4776.67|4776.67|4776.67|0
1607070170000|2020-12-04 08:22:50|4775.06|4775.06|4774.18|4774.18|4775.06|4775.06|4774.18|4774.18|0
1607070180000|2020-12-04 08:23:00|4774.62|4774.62|4772.75|4772.75|4774.62|4774.62|4772.53|4772.53|0
1607070190000|2020-12-04 08:23:10|4772.99|4772.99|4775.45|4775.45|4775.75|4775.75|4772.99|4772.99|0
1607070210000|2020-12-04 08:23:30|4774.97|4774.97|4774.97|4774.97|4774.97|4774.97|4774.97|4774.97|0
1607070230000|2020-12-04 08:23:50|4773.65|4773.65|4772.97|4772.97|4773.65|4773.65|4772.73|4772.73|0
1607070240000|2020-12-04 08:24:00|4773.56|4773.56|4774.14|4774.14|4774.14|4774.14|4773.56|4773.56|0
1607070250000|2020-12-04 08:24:10|4774.38|4774.38|4774.14|4774.14|4774.38|4774.38|4774.14|4774.14|0
1607070260000|2020-12-04 08:24:20|4773.56|4773.56|4774.58|4774.58|4774.58|4774.58|4773.56|4773.56|0
1607070270000|2020-12-04 08:24:30|4773.41|4773.41|4773.41|4773.41|4773.41|4773.41|4773.41|4773.41|0
1607070280000|2020-12-04 08:24:40|4772.75|4772.75|4772.51|4772.51|4772.75|4772.75|4772.02|4772.02|0
1607070300000|2020-12-04 08:25:00|4772.8|4772.8|4774.79|4774.79|4774.79|4774.79|4772.8|4772.8|0
1607070310000|2020-12-04 08:25:10|4774.31|4774.31|4774.62|4774.62|4774.72|4774.72|4774.14|4774.14|0
1607070320000|2020-12-04 08:25:20|4774.86|4774.86|4776.15|4776.15|4776.15|4776.15|4774.62|4774.62|0
1607070330000|2020-12-04 08:25:30|4775.67|4775.67|4775.67|4775.67|4775.67|4775.67|4775.67|4775.67|0
1607070340000|2020-12-04 08:25:40|4774.14|4774.14|4773.36|4773.36|4775.01|4775.01|4773.36|4773.36|0
1607070350000|2020-12-04 08:25:50|4773.65|4773.65|4773.65|4773.65|4773.65|4773.65|4773.65|4773.65|0
1607070380000|2020-12-04 08:26:20|4774.53|4774.53|4774.31|4774.31|4774.53|4774.53|4774.31|4774.31|0
1607070390000|2020-12-04 08:26:30|4774.75|4774.75|4774.75|4774.75|4774.75|4774.75|4774.75|4774.75|0
1607070400000|2020-12-04 08:26:40|4775.04|4775.04|4775.33|4775.33|4775.33|4775.33|4775.04|4775.04|0
1607070410000|2020-12-04 08:26:50|4774.75|4774.75|4774.75|4774.75|4774.75|4774.75|4774.75|4774.75|0
1607070420000|2020-12-04 08:27:00|4775.33|4775.33|4775.04|4775.04|4775.33|4775.33|4775.04|4775.04|0
1607070430000|2020-12-04 08:27:10|4775.63|4775.63|4775.92|4775.92|4775.92|4775.92|4775.63|4775.63|0
1607070440000|2020-12-04 08:27:20|4776.21|4776.21|4778.76|4778.76|4778.76|4778.76|4776.21|4776.21|0
1607070450000|2020-12-04 08:27:30|4778.47|4778.47|4778.18|4778.18|4778.47|4778.47|4778.18|4778.18|0
1607070460000|2020-12-04 08:27:40|4777.88|4777.88|4777.88|4777.88|4777.88|4777.88|4777.88|4777.88|0
1607070470000|2020-12-04 08:27:50|4778.13|4778.13|4777.69|4777.69|4778.13|4778.13|4777.69|4777.69|0
1607070480000|2020-12-04 08:28:00|4777.98|4777.98|4777.98|4777.98|4777.98|4777.98|4777.98|4777.98|0
1607070510000|2020-12-04 08:28:30|4777.25|4777.25|4777.25|4777.25|4777.25|4777.25|4777.25|4777.25|0
1607070520000|2020-12-04 08:28:40|4777.55|4777.55|4777.79|4777.79|4777.79|4777.79|4777.31|4777.31|0
1607070530000|2020-12-04 08:28:50|4777.2|4777.2|4776.99|4776.99|4777.2|4777.2|4776.99|4776.99|0
1607070540000|2020-12-04 08:29:00|4777.64|4777.64|4777.64|4777.64|4777.64|4777.64|4777.42|4777.42|0
1607070550000|2020-12-04 08:29:10|4777.94|4777.94|4778.23|4778.23|4778.23|4778.23|4777.94|4777.94|0
1607070560000|2020-12-04 08:29:20|4777.57|4777.57|4780.01|4780.01|4780.25|4780.25|4777.09|4777.09|0
1607070570000|2020-12-04 08:29:30|4779.72|4779.72|4779.81|4779.81|4780.4|4780.4|4779.47|4779.47|0
1607070580000|2020-12-04 08:29:40|4779.28|4779.28|4778.96|4778.96|4779.44|4779.44|4778.42|4778.42|0
1607070590000|2020-12-04 08:29:50|4779.2|4779.2|4779.84|4779.84|4779.88|4779.88|4779.2|4779.2|0
1607070600000|2020-12-04 08:30:00|4779.86|4779.86|4780.44|4780.44|4780.44|4780.44|4779.86|4779.86|0
1607070610000|2020-12-04 08:30:10|4779.27|4779.27|4780.1|4780.1|4780.1|4780.1|4779.27|4779.27|0
1607070620000|2020-12-04 08:30:20|4780.34|4780.34|4781.22|4781.22|4781.22|4781.22|4780.34|4780.34|0
1607070640000|2020-12-04 08:30:40|4781.88|4781.88|4782.75|4782.75|4782.75|4782.75|4781.88|4781.88|0
1607070650000|2020-12-04 08:30:50|4783.19|4783.19|4786.06|4786.06|4786.06|4786.06|4783.19|4783.19|0
1607070660000|2020-12-04 08:31:00|4786.35|4786.35|4786.3|4786.3|4786.35|4786.35|4786.06|4786.06|0
1607070670000|2020-12-04 08:31:10|4786.06|4786.06|4786.3|4786.3|4786.79|4786.79|4786.06|4786.06|0
1607070680000|2020-12-04 08:31:20|4786.01|4786.01|4785.33|4785.33|4786.01|4786.01|4784.75|4784.75|0
1607070700000|2020-12-04 08:31:40|4786.06|4786.06|4786.3|4786.3|4786.74|4786.74|4786.06|4786.06|0
1607070710000|2020-12-04 08:31:50|4785.5|4785.5|4783.46|4783.46|4785.5|4785.5|4783.46|4783.46|0
1607070720000|2020-12-04 08:32:00|4784.04|4784.04|4784.08|4784.08|4784.34|4784.34|4784.04|4784.04|0
1607070730000|2020-12-04 08:32:10|4784.38|4784.38|4785.78|4785.78|4786.03|4786.03|4784.38|4784.38|0
1607070740000|2020-12-04 08:32:20|4785.49|4785.49|4785.85|4785.85|4785.85|4785.85|4785.49|4785.49|0
1607070750000|2020-12-04 08:32:30|4785.86|4785.86|4784.03|4784.03|4785.86|4785.86|4784.03|4784.03|0
1607070760000|2020-12-04 08:32:40|4784.1|4784.1|4784.1|4784.1|4784.1|4784.1|4784.1|4784.1|0
1607070770000|2020-12-04 08:32:50|4783|4783|4785.09|4785.09|4785.09|4785.09|4783|4783|0
1607070790000|2020-12-04 08:33:10|4785.39|4785.39|4786.92|4786.92|4786.92|4786.92|4785.39|4785.39|0
1607070800000|2020-12-04 08:33:20|4787.21|4787.21|4786.56|4786.56|4787.21|4787.21|4786.56|4786.56|0
1607070810000|2020-12-04 08:33:30|4786.51|4786.51|4786.51|4786.51|4786.51|4786.51|4785.92|4785.92|0
1607070820000|2020-12-04 08:33:40|4788.91|4788.91|4788.77|4788.77|4789.5|4789.5|4788.77|4788.77|0
1607070830000|2020-12-04 08:33:50|4788.48|4788.48|4789.06|4789.06|4789.06|4789.06|4788.48|4788.48|0
1607070840000|2020-12-04 08:34:00|4788.77|4788.77|4790.57|4790.57|4790.57|4790.57|4788.77|4788.77|0
1607070850000|2020-12-04 08:34:10|4791.66|4791.66|4791.44|4791.44|4791.66|4791.66|4791.44|4791.44|0
1607070860000|2020-12-04 08:34:20|4791.01|4791.01|4789.93|4789.93|4791.01|4791.01|4789.93|4789.93|0
1607070870000|2020-12-04 08:34:30|4790.18|4790.18|4791.54|4791.54|4791.54|4791.54|4789.93|4789.93|0
1607070880000|2020-12-04 08:34:40|4793.85|4793.85|4796.4|4796.4|4796.4|4796.4|4793.85|4793.85|0
1607070890000|2020-12-04 08:34:50|4796.7|4796.7|4798.3|4798.3|4798.3|4798.3|4796.7|4796.7|0
1607070900000|2020-12-04 08:35:00|4798.01|4798.01|4800.35|4800.35|4800.94|4800.94|4797.43|4797.43|0
1607070910000|2020-12-04 08:35:10|4800.64|4800.64|4800.86|4800.86|4801.08|4801.08|4800.59|4800.59|0
1607070920000|2020-12-04 08:35:20|4801.44|4801.44|4803.1|4803.1|4803.1|4803.1|4801.44|4801.44|0
1607070930000|2020-12-04 08:35:30|4803.39|4803.39|4804.56|4804.56|4804.86|4804.86|4803.1|4803.1|0
1607070940000|2020-12-04 08:35:40|4804.86|4804.86|4805.9|4805.9|4805.9|4805.9|4803.98|4803.98|0
1607070950000|2020-12-04 08:35:50|4806.12|4806.12|4807.87|4807.87|4807.87|4807.87|4806.12|4806.12|0
1607070960000|2020-12-04 08:36:00|4808.16|4808.16|4809.33|4809.33|4809.81|4809.81|4807.14|4807.14|0
1607070970000|2020-12-04 08:36:10|4808.45|4808.45|4808.81|4808.81|4808.81|4808.81|4807.6|4807.6|0
1607070980000|2020-12-04 08:36:20|4809.06|4809.06|4809.54|4809.54|4809.54|4809.54|4809.06|4809.06|0
1607070990000|2020-12-04 08:36:30|4809.83|4809.83|4809.83|4809.83|4809.83|4809.83|4809.83|4809.83|0
1607071000000|2020-12-04 08:36:40|4810.49|4810.49|4810.81|4810.81|4811.4|4811.4|4810.49|4810.49|0
1607071010000|2020-12-04 08:36:50|4810.59|4810.59|4812.9|4812.9|4812.9|4812.9|4810.59|4810.59|0
1607071020000|2020-12-04 08:37:00|4812.61|4812.61|4811.37|4811.37|4812.61|4812.61|4811.37|4811.37|0
1607071030000|2020-12-04 08:37:10|4811.85|4811.85|4811.85|4811.85|4811.85|4811.85|4811.32|4811.32|0
1607071040000|2020-12-04 08:37:20|4812.09|4812.09|4814.77|4814.77|4814.77|4814.77|4812.09|4812.09|0
1607071050000|2020-12-04 08:37:30|4814.53|4814.53|4814.28|4814.28|4814.77|4814.77|4814.04|4814.04|0
1607071060000|2020-12-04 08:37:40|4813.21|4813.21|4814.04|4814.04|4814.04|4814.04|4813.21|4813.21|0
1607071070000|2020-12-04 08:37:50|4814.33|4814.33|4811.78|4811.78|4814.33|4814.33|4811.78|4811.78|0
1607071080000|2020-12-04 08:38:00|4812.07|4812.07|4809.49|4809.49|4812.07|4812.07|4809.24|4809.24|0
1607071090000|2020-12-04 08:38:10|4809|4809|4808.03|4808.03|4809|4809|4807.79|4807.79|0
1607071100000|2020-12-04 08:38:20|4808.49|4808.49|4807.79|4807.79|4808.49|4808.49|4807.79|4807.79|0
1607071110000|2020-12-04 08:38:30|4806.42|4806.42|4808|4808|4808|4808|4805.93|4805.93|0
1607071120000|2020-12-04 08:38:40|4808.22|4808.22|4806.98|4806.98|4808.71|4808.71|4806.98|4806.98|0
1607071130000|2020-12-04 08:38:50|4806.74|4806.74|4807.27|4807.27|4807.52|4807.52|4806.74|4806.74|0
1607071140000|2020-12-04 08:39:00|4807.03|4807.03|4807.52|4807.52|4807.52|4807.52|4807.03|4807.03|0
1607071150000|2020-12-04 08:39:10|4808.66|4808.66|4808.66|4808.66|4808.66|4808.66|4808.66|4808.66|0
1607071160000|2020-12-04 08:39:20|4808.42|4808.42|4807.88|4807.88|4808.42|4808.42|4807.88|4807.88|0
1607071170000|2020-12-04 08:39:30|4807.2|4807.2|4807.44|4807.44|4807.68|4807.68|4807.2|4807.2|0
1607071180000|2020-12-04 08:39:40|4807.93|4807.93|4807.93|4807.93|4807.93|4807.93|4807.93|4807.93|0
1607071190000|2020-12-04 08:39:50|4808.17|4808.17|4810.63|4810.63|4810.63|4810.63|4808.17|4808.17|0
1607071200000|2020-12-04 08:40:00|4811.35|4811.35|4811.65|4811.65|4811.65|4811.65|4811.35|4811.35|0
1607071210000|2020-12-04 08:40:10|4811.16|4811.16|4811.98|4811.98|4811.98|4811.98|4810.84|4810.84|0
1607071220000|2020-12-04 08:40:20|4812.42|4812.42|4813.44|4813.44|4813.44|4813.44|4812.42|4812.42|0
1607071230000|2020-12-04 08:40:30|4813.73|4813.73|4815.88|4815.88|4815.88|4815.88|4813.12|4813.12|0
1607071240000|2020-12-04 08:40:40|4815.92|4815.92|4815.32|4815.32|4815.92|4815.92|4815.32|4815.32|0
1607071250000|2020-12-04 08:40:50|4815.02|4815.02|4814.98|4814.98|4815.46|4815.46|4814.58|4814.58|0
1607071260000|2020-12-04 08:41:00|4814.54|4814.54|4815.56|4815.56|4815.56|4815.56|4814.25|4814.25|0
1607071270000|2020-12-04 08:41:10|4815.62|4815.62|4817.88|4817.88|4818.61|4818.61|4815.62|4815.62|0
1607071280000|2020-12-04 08:41:20|4817.3|4817.3|4817.3|4817.3|4817.3|4817.3|4817.3|4817.3|0
1607071290000|2020-12-04 08:41:30|4817.59|4817.59|4817.08|4817.08|4818.07|4818.07|4817.08|4817.08|0
1607071300000|2020-12-04 08:41:40|4817.66|4817.66|4817.66|4817.66|4817.66|4817.66|4817.66|4817.66|0
1607071310000|2020-12-04 08:41:50|4818.54|4818.54|4818.88|4818.88|4819.61|4819.61|4817.84|4817.84|0
1607071320000|2020-12-04 08:42:00|4819.13|4819.13|4819.76|4819.76|4819.76|4819.76|4817.28|4817.28|0
1607071330000|2020-12-04 08:42:10|4820.24|4820.24|4822.98|4822.98|4823.44|4823.44|4820.24|4820.24|0
1607071340000|2020-12-04 08:42:20|4822.52|4822.52|4822.59|4822.59|4822.83|4822.83|4822.52|4822.52|0
1607071350000|2020-12-04 08:42:30|4823.08|4823.08|4822.64|4822.64|4823.08|4823.08|4822.57|4822.57|0
1607071360000|2020-12-04 08:42:40|4822.4|4822.4|4822.1|4822.1|4822.4|4822.4|4822.1|4822.1|0
1607071370000|2020-12-04 08:42:50|4821.4|4821.4|4821.4|4821.4|4821.4|4821.4|4821.4|4821.4|0
1607071380000|2020-12-04 08:43:00|4821.11|4821.11|4817.21|4817.21|4821.11|4821.11|4817.21|4817.21|0
1607071390000|2020-12-04 08:43:10|4816.99|4816.99|4814.27|4814.27|4816.99|4816.99|4813.61|4813.61|0
1607071400000|2020-12-04 08:43:20|4813.97|4813.97|4812.28|4812.28|4813.97|4813.97|4812.28|4812.28|0
1607071410000|2020-12-04 08:43:30|4812.27|4812.27|4811.9|4811.9|4812.27|4812.27|4811.34|4811.34|0
1607071420000|2020-12-04 08:43:40|4811.87|4811.87|4811.51|4811.51|4812.17|4812.17|4811.51|4811.51|0
1607071440000|2020-12-04 08:44:00|4810.49|4810.49|4808.86|4808.86|4810.49|4810.49|4808.86|4808.86|0
1607071450000|2020-12-04 08:44:10|4809.16|4809.16|4808.83|4808.83|4809.16|4809.16|4808.83|4808.83|0
1607071460000|2020-12-04 08:44:20|4809.76|4809.76|4810.53|4810.53|4810.53|4810.53|4809.76|4809.76|0
1607071470000|2020-12-04 08:44:30|4810.29|4810.29|4810.29|4810.29|4810.29|4810.29|4810.29|4810.29|0
1607071480000|2020-12-04 08:44:40|4810.05|4810.05|4809.83|4809.83|4810.05|4810.05|4809.83|4809.83|0
1607071500000|2020-12-04 08:45:00|4810.53|4810.53|4819.42|4819.42|4819.42|4819.42|4810.53|4810.53|0
1607071510000|2020-12-04 08:45:10|4819.13|4819.13|4820.44|4820.44|4820.44|4820.44|4818.83|4818.83|0
1607071520000|2020-12-04 08:45:20|4820.74|4820.74|4818.94|4818.94|4820.74|4820.74|4818.94|4818.94|0
1607071530000|2020-12-04 08:45:30|4818.65|4818.65|4817.31|4817.31|4818.65|4818.65|4817.31|4817.31|0
1607071540000|2020-12-04 08:45:40|4817.11|4817.11|4817.36|4817.36|4817.36|4817.36|4816.82|4816.82|0
1607071550000|2020-12-04 08:45:50|4817.44|4817.44|4817.44|4817.44|4817.44|4817.44|4817.44|4817.44|0
1607071560000|2020-12-04 08:46:00|4816.78|4816.78|4816.19|4816.19|4816.78|4816.78|4816.19|4816.19|0
1607071570000|2020-12-04 08:46:10|4814.98|4814.98|4814.45|4814.45|4814.98|4814.98|4814.45|4814.45|0
1607071580000|2020-12-04 08:46:20|4813.86|4813.86|4818.85|4818.85|4819.14|4819.14|4813.86|4813.86|0
1607071590000|2020-12-04 08:46:30|4819.43|4819.43|4819.73|4819.73|4819.73|4819.73|4819.43|4819.43|0
1607071600000|2020-12-04 08:46:40|4820.02|4820.02|4822.64|4822.64|4823.72|4823.72|4820.02|4820.02|0
1607071610000|2020-12-04 08:46:50|4822.94|4822.94|4822.64|4822.64|4822.94|4822.94|4822.64|4822.64|0
1607071620000|2020-12-04 08:47:00|4822.21|4822.21|4823.52|4823.52|4823.52|4823.52|4822.21|4822.21|0
1607071630000|2020-12-04 08:47:10|4823.28|4823.28|4823.72|4823.72|4823.72|4823.72|4823.28|4823.28|0
1607071640000|2020-12-04 08:47:20|4824.59|4824.59|4827.54|4827.54|4827.54|4827.54|4824.59|4824.59|0
1607071650000|2020-12-04 08:47:30|4826.95|4826.95|4826.08|4826.08|4826.95|4826.95|4826.08|4826.08|0
1607071660000|2020-12-04 08:47:40|4826.37|4826.37|4823.86|4823.86|4826.37|4826.37|4823.86|4823.86|0
1607071670000|2020-12-04 08:47:50|4822.65|4822.65|4822.19|4822.19|4822.78|4822.78|4821.9|4821.9|0
1607071680000|2020-12-04 08:48:00|4822.41|4822.41|4822.41|4822.41|4822.41|4822.41|4822.41|4822.41|0
1607071690000|2020-12-04 08:48:10|4821.09|4821.09|4821.09|4821.09|4821.09|4821.09|4821.09|4821.09|0
1607071700000|2020-12-04 08:48:20|4820.8|4820.8|4820.8|4820.8|4820.8|4820.8|4820.8|4820.8|0
1607071710000|2020-12-04 08:48:30|4820.51|4820.51|4820.51|4820.51|4820.51|4820.51|4820.51|4820.51|0
1607071720000|2020-12-04 08:48:40|4820.07|4820.07|4815.14|4815.14|4820.07|4820.07|4815.14|4815.14|0
1607071730000|2020-12-04 08:48:50|4814.48|4814.48|4813.89|4813.89|4814.48|4814.48|4813.89|4813.89|0
1607071740000|2020-12-04 08:49:00|4814.11|4814.11|4812.82|4812.82|4814.11|4814.11|4812.82|4812.82|0
1607071750000|2020-12-04 08:49:10|4813.41|4813.41|4812.68|4812.68|4813.41|4813.41|4812.68|4812.68|0
1607071760000|2020-12-04 08:49:20|4813.5|4813.5|4813.79|4813.79|4814.67|4814.67|4813.5|4813.5|0
1607071770000|2020-12-04 08:49:30|4813.14|4813.14|4812.79|4812.79|4814.11|4814.11|4812.79|4812.79|0
1607071780000|2020-12-04 08:49:40|4812.74|4812.74|4812.74|4812.74|4812.74|4812.74|4812.74|4812.74|0
1607071790000|2020-12-04 08:49:50|4813.69|4813.69|4814.34|4814.34|4814.34|4814.34|4813.69|4813.69|0
1607071800000|2020-12-04 08:50:00|4815.22|4815.22|4818.17|4818.17|4818.17|4818.17|4815.22|4815.22|0
1607071810000|2020-12-04 08:50:10|4817.58|4817.58|4815.08|4815.08|4817.58|4817.58|4815.08|4815.08|0
1607071820000|2020-12-04 08:50:20|4814.59|4814.59|4814.88|4814.88|4814.88|4814.88|4814.59|4814.59|0
1607071830000|2020-12-04 08:50:30|4814.59|4814.59|4812.25|4812.25|4814.59|4814.59|4812.25|4812.25|0
1607071840000|2020-12-04 08:50:40|4811.28|4811.28|4810.65|4810.65|4812.16|4812.16|4809.94|4809.94|0
1607071850000|2020-12-04 08:50:50|4809.34|4809.34|4809.34|4809.34|4809.34|4809.34|4809.34|4809.34|0
1607071860000|2020-12-04 08:51:00|4809.58|4809.58|4809.28|4809.28|4809.58|4809.58|4809.28|4809.28|0
1607071870000|2020-12-04 08:51:10|4809.58|4809.58|4809.58|4809.58|4809.58|4809.58|4809.58|4809.58|0
1607071880000|2020-12-04 08:51:20|4810.31|4810.31|4809.82|4809.82|4810.7|4810.7|4809.82|4809.82|0
1607071890000|2020-12-04 08:51:30|4809.85|4809.85|4810.39|4810.39|4810.44|4810.44|4809.79|4809.79|0
1607071900000|2020-12-04 08:51:40|4809.52|4809.52|4809.73|4809.73|4810.61|4810.61|4809.44|4809.44|0
1607071910000|2020-12-04 08:51:50|4810.32|4810.32|4809.59|4809.59|4810.32|4810.32|4809.59|4809.59|0
1607071920000|2020-12-04 08:52:00|4809.01|4809.01|4811.29|4811.29|4811.29|4811.29|4809.01|4809.01|0
1607071930000|2020-12-04 08:52:10|4811.58|4811.58|4813.46|4813.46|4813.75|4813.75|4811.58|4811.58|0
1607071940000|2020-12-04 08:52:20|4814.33|4814.33|4814.01|4814.01|4814.68|4814.68|4814.01|4814.01|0
1607071950000|2020-12-04 08:52:30|4814.45|4814.45|4814.45|4814.45|4815.11|4815.11|4814.45|4814.45|0
1607071960000|2020-12-04 08:52:40|4814.89|4814.89|4811.55|4811.55|4814.89|4814.89|4811.55|4811.55|0
1607071970000|2020-12-04 08:52:50|4811.85|4811.85|4810.63|4810.63|4811.85|4811.85|4810.09|4810.09|0
1607071990000|2020-12-04 08:53:10|4811.36|4811.36|4811.65|4811.65|4811.65|4811.65|4811.36|4811.36|0
1607072000000|2020-12-04 08:53:20|4810.93|4810.93|4806.28|4806.28|4810.93|4810.93|4806.28|4806.28|0
1607072010000|2020-12-04 08:53:30|4806.5|4806.5|4806.98|4806.98|4806.98|4806.98|4806.5|4806.5|0
1607072020000|2020-12-04 08:53:40|4807.57|4807.57|4807.81|4807.81|4807.81|4807.81|4807.33|4807.33|0
1607072030000|2020-12-04 08:53:50|4808.83|4808.83|4807.91|4807.91|4808.83|4808.83|4807.76|4807.76|0
1607072040000|2020-12-04 08:54:00|4807.42|4807.42|4807.42|4807.42|4807.42|4807.42|4807.42|4807.42|0
1607072050000|2020-12-04 08:54:10|4807.66|4807.66|4806.78|4806.78|4807.66|4807.66|4806.78|4806.78|0
1607072060000|2020-12-04 08:54:20|4806.06|4806.06|4806.72|4806.72|4806.72|4806.72|4806.06|4806.06|0
1607072070000|2020-12-04 08:54:30|4807.44|4807.44|4809.54|4809.54|4809.54|4809.54|4807.44|4807.44|0
1607072090000|2020-12-04 08:54:50|4810.41|4810.41|4811.99|4811.99|4811.99|4811.99|4810.41|4810.41|0
1607072100000|2020-12-04 08:55:00|4812.65|4812.65|4812.65|4812.65|4812.65|4812.65|4812.65|4812.65|0
1607072110000|2020-12-04 08:55:10|4813.09|4813.09|4813.09|4813.09|4813.38|4813.38|4813.09|4813.09|0
1607072120000|2020-12-04 08:55:20|4812.8|4812.8|4812.5|4812.5|4812.8|4812.8|4812.5|4812.5|0
1607072130000|2020-12-04 08:55:30|4811.92|4811.92|4812.44|4812.44|4812.44|4812.44|4811.85|4811.85|0
1607072140000|2020-12-04 08:55:40|4813.17|4813.17|4814.19|4814.19|4814.19|4814.19|4813.17|4813.17|0
1607072150000|2020-12-04 08:55:50|4813.97|4813.97|4812.29|4812.29|4813.97|4813.97|4812.29|4812.29|0
1607072160000|2020-12-04 08:56:00|4812.58|4812.58|4811.85|4811.85|4812.58|4812.58|4811.85|4811.85|0
1607072170000|2020-12-04 08:56:10|4811.63|4811.63|4812.07|4812.07|4812.07|4812.07|4811.63|4811.63|0
1607072180000|2020-12-04 08:56:20|4812.31|4812.31|4812.31|4812.31|4812.31|4812.31|4812.31|4812.31|0
1607072190000|2020-12-04 08:56:30|4813.19|4813.19|4813.19|4813.19|4813.19|4813.19|4813.19|4813.19|0
1607072200000|2020-12-04 08:56:40|4813.24|4813.24|4813.68|4813.68|4813.68|4813.68|4813.24|4813.24|0
1607072210000|2020-12-04 08:56:50|4814.85|4814.85|4815.51|4815.51|4815.51|4815.51|4814.85|4814.85|0
1607072220000|2020-12-04 08:57:00|4814.63|4814.63|4816.6|4816.6|4816.6|4816.6|4814.63|4814.63|0
1607072230000|2020-12-04 08:57:10|4816.31|4816.31|4816.09|4816.09|4816.31|4816.31|4816.09|4816.09|0
1607072240000|2020-12-04 08:57:20|4815.36|4815.36|4815.95|4815.95|4815.95|4815.95|4815.36|4815.36|0
1607072250000|2020-12-04 08:57:30|4815.14|4815.14|4815.14|4815.14|4815.14|4815.14|4815.14|4815.14|0
1607072260000|2020-12-04 08:57:40|4815.36|4815.36|4815.36|4815.36|4815.36|4815.36|4815.36|4815.36|0
1607072280000|2020-12-04 08:58:00|4815.66|4815.66|4816.53|4816.53|4816.53|4816.53|4815.66|4815.66|0
1607072290000|2020-12-04 08:58:10|4815.88|4815.88|4816.09|4816.09|4816.09|4816.09|4815.88|4815.88|0
1607072300000|2020-12-04 08:58:20|4815.61|4815.61|4815.9|4815.9|4815.9|4815.9|4815.61|4815.61|0
1607072310000|2020-12-04 08:58:30|4816.2|4816.2|4816.06|4816.06|4816.49|4816.49|4816.06|4816.06|0
1607072320000|2020-12-04 08:58:40|4817.03|4817.03|4818.78|4818.78|4819.07|4819.07|4817.03|4817.03|0
1607072330000|2020-12-04 08:58:50|4819.51|4819.51|4821.24|4821.24|4821.46|4821.46|4819.51|4819.51|0
1607072340000|2020-12-04 08:59:00|4823.21|4823.21|4822.84|4822.84|4823.5|4823.5|4822.84|4822.84|0
1607072350000|2020-12-04 08:59:10|4823.49|4823.49|4823.2|4823.2|4823.86|4823.86|4822.69|4822.69|0
1607072360000|2020-12-04 08:59:20|4822.72|4822.72|4823.26|4823.26|4823.26|4823.26|4822.67|4822.67|0
1607072370000|2020-12-04 08:59:30|4823.55|4823.55|4823.55|4823.55|4823.55|4823.55|4823.55|4823.55|0
1607072380000|2020-12-04 08:59:40|4824.28|4824.28|4826.5|4826.5|4826.5|4826.5|4824.28|4824.28|0
1607072390000|2020-12-04 08:59:50|4825.11|4825.11|4824.53|4824.53|4825.11|4825.11|4824.53|4824.53|0
1607072400000|2020-12-04 09:00:00|4823.35|4823.35|4822.17|4822.17|4823.35|4823.35|4821.68|4821.68|0
1607072410000|2020-12-04 09:00:10|4820.99|4820.99|4820.51|4820.51|4820.99|4820.99|4820.51|4820.51|0
1607072420000|2020-12-04 09:00:20|4820.54|4820.54|4824.3|4824.3|4824.3|4824.3|4820.32|4820.32|0
1607072430000|2020-12-04 09:00:30|4823.71|4823.71|4823.47|4823.47|4823.71|4823.71|4823.47|4823.47|0
1607072440000|2020-12-04 09:00:40|4823.03|4823.03|4823.03|4823.03|4823.03|4823.03|4823.03|4823.03|0
1607072450000|2020-12-04 09:00:50|4822.59|4822.59|4822.11|4822.11|4822.59|4822.59|4822.11|4822.11|0
1607072460000|2020-12-04 09:01:00|4821.52|4821.52|4821.23|4821.23|4821.52|4821.52|4820.93|4820.93|0
1607072480000|2020-12-04 09:01:20|4820.64|4820.64|4818.11|4818.11|4820.93|4820.93|4817.82|4817.82|0
1607072490000|2020-12-04 09:01:30|4818.33|4818.33|4819.19|4819.19|4819.19|4819.19|4818.32|4818.32|0
1607072500000|2020-12-04 09:01:40|4818.98|4818.98|4819.01|4819.01|4819.01|4819.01|4818.98|4818.98|0
1607072510000|2020-12-04 09:01:50|4818.77|4818.77|4819.21|4819.21|4819.21|4819.21|4818.77|4818.77|0
1607072520000|2020-12-04 09:02:00|4819.45|4819.45|4820.78|4820.78|4821.66|4821.66|4819.45|4819.45|0
1607072530000|2020-12-04 09:02:10|4820.06|4820.06|4820.06|4820.06|4820.06|4820.06|4820.06|4820.06|0
1607072540000|2020-12-04 09:02:20|4820.5|4820.5|4821.56|4821.56|4822.51|4822.51|4819.76|4819.76|0
1607072560000|2020-12-04 09:02:40|4821.05|4821.05|4820.81|4820.81|4821.05|4821.05|4819.52|4819.52|0
1607072570000|2020-12-04 09:02:50|4821.4|4821.4|4821.69|4821.69|4821.69|4821.69|4821.4|4821.4|0
1607072580000|2020-12-04 09:03:00|4821.98|4821.98|4824.54|4824.54|4824.54|4824.54|4821.98|4821.98|0
1607072590000|2020-12-04 09:03:10|4824.25|4824.25|4823.73|4823.73|4824.25|4824.25|4822.85|4822.85|0
1607072600000|2020-12-04 09:03:20|4824.32|4824.32|4824.35|4824.35|4824.35|4824.35|4824.05|4824.05|0
1607072610000|2020-12-04 09:03:30|4823.76|4823.76|4823.54|4823.54|4823.76|4823.76|4823.54|4823.54|0
1607072620000|2020-12-04 09:03:40|4823.83|4823.83|4822.69|4822.69|4823.83|4823.83|4822.69|4822.69|0
1607072630000|2020-12-04 09:03:50|4822.73|4822.73|4822.33|4822.33|4822.73|4822.73|4822.31|4822.31|0
1607072640000|2020-12-04 09:04:00|4822.28|4822.28|4821.25|4821.25|4822.28|4822.28|4821.25|4821.25|0
1607072650000|2020-12-04 09:04:10|4821.54|4821.54|4821.71|4821.71|4821.71|4821.71|4821.49|4821.49|0
1607072660000|2020-12-04 09:04:20|4822.01|4822.01|4822.01|4822.01|4822.01|4822.01|4822.01|4822.01|0
1607072670000|2020-12-04 09:04:30|4823.69|4823.69|4822.25|4822.25|4823.69|4823.69|4822.25|4822.25|0
1607072680000|2020-12-04 09:04:40|4821.96|4821.96|4820.1|4820.1|4821.96|4821.96|4820.1|4820.1|0
1607072690000|2020-12-04 09:04:50|4818.63|4818.63|4818.85|4818.85|4818.85|4818.85|4818.63|4818.63|0
1607072700000|2020-12-04 09:05:00|4818.83|4818.83|4818.24|4818.24|4818.83|4818.83|4818.24|4818.24|0
1607072710000|2020-12-04 09:05:10|4818.53|4818.53|4818.97|4818.97|4818.97|4818.97|4818.53|4818.53|0
1607072720000|2020-12-04 09:05:20|4819.56|4819.56|4818.87|4818.87|4819.75|4819.75|4818.87|4818.87|0
1607072730000|2020-12-04 09:05:30|4819.31|4819.31|4816.83|4816.83|4819.31|4819.31|4816.83|4816.83|0
1607072740000|2020-12-04 09:05:40|4817.12|4817.12|4821.31|4821.31|4821.31|4821.31|4817.12|4817.12|0
1607072750000|2020-12-04 09:05:50|4821.02|4821.02|4821.02|4821.02|4821.02|4821.02|4821.02|4821.02|0
1607072760000|2020-12-04 09:06:00|4820.99|4820.99|4820.17|4820.17|4820.99|4820.99|4819.29|4819.29|0
1607072770000|2020-12-04 09:06:10|4819.88|4819.88|4821.11|4821.11|4821.55|4821.55|4819.87|4819.87|0
1607072780000|2020-12-04 09:06:20|4821.77|4821.77|4823.1|4823.1|4823.1|4823.1|4821.77|4821.77|0
1607072790000|2020-12-04 09:06:30|4824.61|4824.61|4823.85|4823.85|4824.61|4824.61|4823.85|4823.85|0
1607072800000|2020-12-04 09:06:40|4824.34|4824.34|4824.92|4824.92|4824.92|4824.92|4824.34|4824.34|0
1607072820000|2020-12-04 09:07:00|4825.65|4825.65|4825.43|4825.43|4825.65|4825.65|4825.43|4825.43|0
1607072830000|2020-12-04 09:07:10|4824.95|4824.95|4822.95|4822.95|4824.95|4824.95|4822.95|4822.95|0
1607072840000|2020-12-04 09:07:20|4823.53|4823.53|4823.39|4823.39|4823.53|4823.53|4823.39|4823.39|0
1607072850000|2020-12-04 09:07:30|4823.36|4823.36|4823.36|4823.36|4823.36|4823.36|4823.36|4823.36|0
1607072860000|2020-12-04 09:07:40|4823.58|4823.58|4823.34|4823.34|4823.58|4823.58|4823.34|4823.34|0
1607072870000|2020-12-04 09:07:50|4823.63|4823.63|4822.51|4822.51|4823.63|4823.63|4822.51|4822.51|0
1607072880000|2020-12-04 09:08:00|4822.22|4822.22|4822.22|4822.22|4822.24|4822.24|4822.22|4822.22|0
1607072890000|2020-12-04 09:08:10|4821.93|4821.93|4823.44|4823.44|4823.44|4823.44|4821.68|4821.68|0
1607072900000|2020-12-04 09:08:20|4823.15|4823.15|4822.25|4822.25|4823.15|4823.15|4822.25|4822.25|0
1607072910000|2020-12-04 09:08:30|4822.27|4822.27|4822.26|4822.26|4822.27|4822.27|4822.26|4822.26|0
1607072920000|2020-12-04 09:08:40|4822.25|4822.25|4822.25|4822.25|4822.25|4822.25|4822.25|4822.25|0
1607072940000|2020-12-04 09:09:00|4823.71|4823.71|4823.71|4823.71|4823.71|4823.71|4823.71|4823.71|0
1607072950000|2020-12-04 09:09:10|4824|4824|4824.91|4824.91|4824.91|4824.91|4823.69|4823.69|0
1607072960000|2020-12-04 09:09:20|4825.35|4825.35|4825.64|4825.64|4825.64|4825.64|4825.35|4825.35|0
1607072970000|2020-12-04 09:09:30|4825.2|4825.2|4825.71|4825.71|4825.71|4825.71|4825.2|4825.2|0
1607072980000|2020-12-04 09:09:40|4825.46|4825.46|4824.95|4824.95|4825.54|4825.54|4824.95|4824.95|0
1607072990000|2020-12-04 09:09:50|4824.51|4824.51|4823.98|4823.98|4824.51|4824.51|4823.98|4823.98|0
1607073000000|2020-12-04 09:10:00|4824.27|4824.27|4824.32|4824.32|4824.56|4824.56|4824.03|4824.03|0
1607073010000|2020-12-04 09:10:10|4824.56|4824.56|4824.56|4824.56|4825.22|4825.22|4824.56|4824.56|0
1607073020000|2020-12-04 09:10:20|4824.32|4824.32|4826.19|4826.19|4826.19|4826.19|4824.08|4824.08|0
1607073030000|2020-12-04 09:10:30|4826.78|4826.78|4827.02|4827.02|4827.26|4827.26|4826.78|4826.78|0
1607073040000|2020-12-04 09:10:40|4826.78|4826.78|4826.78|4826.78|4826.78|4826.78|4826.78|4826.78|0
1607073050000|2020-12-04 09:10:50|4827.02|4827.02|4827.6|4827.6|4827.6|4827.6|4827.02|4827.02|0
1607073060000|2020-12-04 09:11:00|4827.31|4827.31|4826.24|4826.24|4827.82|4827.82|4826.24|4826.24|0
1607073070000|2020-12-04 09:11:10|4826.73|4826.73|4826.83|4826.83|4826.83|4826.83|4826.24|4826.24|0
1607073090000|2020-12-04 09:11:30|4826.53|4826.53|4827.12|4827.12|4827.63|4827.63|4826.53|4826.53|0
1607073100000|2020-12-04 09:11:40|4827.6|4827.6|4826.63|4826.63|4827.6|4827.6|4826.63|4826.63|0
1607073110000|2020-12-04 09:11:50|4826.34|4826.34|4826.34|4826.34|4826.34|4826.34|4826.34|4826.34|0
1607073120000|2020-12-04 09:12:00|4826.58|4826.58|4827.85|4827.85|4827.85|4827.85|4826.58|4826.58|0
1607073130000|2020-12-04 09:12:10|4827.12|4827.12|4826.9|4826.9|4827.12|4827.12|4826.9|4826.9|0
1607073140000|2020-12-04 09:12:20|4826.66|4826.66|4826.66|4826.66|4826.66|4826.66|4826.66|4826.66|0
1607073160000|2020-12-04 09:12:40|4826.17|4826.17|4826.12|4826.12|4826.17|4826.17|4825.88|4825.88|0
1607073170000|2020-12-04 09:12:50|4825.68|4825.68|4824.93|4824.93|4825.68|4825.68|4824.93|4824.93|0
1607073180000|2020-12-04 09:13:00|4825.17|4825.17|4822.4|4822.4|4825.17|4825.17|4822.4|4822.4|0
1607073190000|2020-12-04 09:13:10|4821.16|4821.16|4821.6|4821.6|4821.6|4821.6|4821.16|4821.16|0
1607073200000|2020-12-04 09:13:20|4820.94|4820.94|4821.28|4821.28|4822.88|4822.88|4820.94|4820.94|0
1607073210000|2020-12-04 09:13:30|4821.57|4821.57|4822.03|4822.03|4822.03|4822.03|4821.57|4821.57|0
1607073220000|2020-12-04 09:13:40|4821.79|4821.79|4821.2|4821.2|4821.79|4821.79|4820.96|4820.96|0
1607073230000|2020-12-04 09:13:50|4820.98|4820.98|4820.98|4820.98|4820.98|4820.98|4820.98|4820.98|0
1607073240000|2020-12-04 09:14:00|4821.28|4821.28|4822.03|4822.03|4822.03|4822.03|4821.28|4821.28|0
1607073250000|2020-12-04 09:14:10|4822.81|4822.81|4822.81|4822.81|4822.81|4822.81|4822.81|4822.81|0
1607073260000|2020-12-04 09:14:20|4823.46|4823.46|4823.46|4823.46|4823.46|4823.46|4823.46|4823.46|0
1607073270000|2020-12-04 09:14:30|4823.22|4823.22|4823|4823|4823.22|4823.22|4823|4823|0
1607073280000|2020-12-04 09:14:40|4823.44|4823.44|4824.91|4824.91|4824.91|4824.91|4823.44|4823.44|0
1607073290000|2020-12-04 09:14:50|4824.96|4824.96|4825.01|4825.01|4825.01|4825.01|4824.96|4824.96|0
1607073300000|2020-12-04 09:15:00|4824.71|4824.71|4824.69|4824.69|4824.71|4824.71|4824.69|4824.69|0
1607073310000|2020-12-04 09:15:10|4825.57|4825.57|4825.86|4825.86|4825.86|4825.86|4825.56|4825.56|0
1607073320000|2020-12-04 09:15:20|4825.83|4825.83|4826.11|4826.11|4826.13|4826.13|4825.83|4825.83|0
1607073330000|2020-12-04 09:15:30|4826.13|4826.13|4826.13|4826.13|4826.13|4826.13|4826.13|4826.13|0
1607073340000|2020-12-04 09:15:40|4825.84|4825.84|4825.84|4825.84|4825.84|4825.84|4825.84|4825.84|0
1607073350000|2020-12-04 09:15:50|4826.81|4826.81|4826.22|4826.22|4826.81|4826.81|4826.22|4826.22|0
1607073360000|2020-12-04 09:16:00|4825.74|4825.74|4825.74|4825.74|4826.03|4826.03|4825.74|4825.74|0
1607073370000|2020-12-04 09:16:10|4825.44|4825.44|4823.98|4823.98|4825.44|4825.44|4823.98|4823.98|0
1607073380000|2020-12-04 09:16:20|4823.1|4823.1|4821.93|4821.93|4823.1|4823.1|4821.93|4821.93|0
1607073390000|2020-12-04 09:16:30|4821.71|4821.71|4821.16|4821.16|4821.71|4821.71|4820.5|4820.5|0
1607073400000|2020-12-04 09:16:40|4821.64|4821.64|4821.64|4821.64|4821.64|4821.64|4821.64|4821.64|0
1607073410000|2020-12-04 09:16:50|4820.99|4820.99|4819.96|4819.96|4820.99|4820.99|4819.96|4819.96|0
1607073420000|2020-12-04 09:17:00|4820.18|4820.18|4819.3|4819.3|4820.18|4820.18|4819.3|4819.3|0
1607073430000|2020-12-04 09:17:10|4819.6|4819.6|4818.63|4818.63|4819.6|4819.6|4818.63|4818.63|0
1607073440000|2020-12-04 09:17:20|4818.38|4818.38|4817.8|4817.8|4818.38|4818.38|4817.8|4817.8|0
1607073450000|2020-12-04 09:17:30|4818.28|4818.28|4818.28|4818.28|4818.28|4818.28|4818.28|4818.28|0
1607073460000|2020-12-04 09:17:40|4818.52|4818.52|4818.48|4818.48|4818.52|4818.52|4818.04|4818.04|0
1607073470000|2020-12-04 09:17:50|4819.79|4819.79|4820.98|4820.98|4820.98|4820.98|4819.79|4819.79|0
1607073480000|2020-12-04 09:18:00|4821.28|4821.28|4821.28|4821.28|4821.28|4821.28|4821.28|4821.28|0
1607073490000|2020-12-04 09:18:10|4820.98|4820.98|4820.78|4820.78|4820.98|4820.98|4820.74|4820.74|0
1607073500000|2020-12-04 09:18:20|4821.37|4821.37|4822.68|4822.68|4822.68|4822.68|4821.37|4821.37|0
1607073510000|2020-12-04 09:18:30|4822.9|4822.9|4822.41|4822.41|4822.9|4822.9|4822.41|4822.41|0
1607073520000|2020-12-04 09:18:40|4822.12|4822.12|4822.12|4822.12|4822.12|4822.12|4822.12|4822.12|0
1607073540000|2020-12-04 09:19:00|4821.46|4821.46|4819.95|4819.95|4821.46|4821.46|4819.95|4819.95|0
1607073580000|2020-12-04 09:19:40|4819.23|4819.23|4819.23|4819.23|4819.23|4819.23|4819.23|4819.23|0
1607073590000|2020-12-04 09:19:50|4819.45|4819.45|4819.45|4819.45|4819.45|4819.45|4819.45|4819.45|0
1607073600000|2020-12-04 09:20:00|4819.98|4819.98|4818.69|4818.69|4819.98|4819.98|4818.69|4818.69|0
1607073610000|2020-12-04 09:20:10|4817.79|4817.79|4815.02|4815.02|4817.79|4817.79|4815.02|4815.02|0
1607073620000|2020-12-04 09:20:20|4814.43|4814.43|4813.34|4813.34|4814.43|4814.43|4813.04|4813.04|0
1607073630000|2020-12-04 09:20:30|4812.75|4812.75|4812.75|4812.75|4812.75|4812.75|4812.75|4812.75|0
1607073640000|2020-12-04 09:20:40|4813.04|4813.04|4813.34|4813.34|4813.34|4813.34|4813.04|4813.04|0
1607073650000|2020-12-04 09:20:50|4812.46|4812.46|4809.61|4809.61|4812.46|4812.46|4809.02|4809.02|0
1607073660000|2020-12-04 09:21:00|4810.49|4810.49|4811.8|4811.8|4811.8|4811.8|4810.49|4810.49|0
1607073670000|2020-12-04 09:21:10|4812.53|4812.53|4813.12|4813.12|4813.12|4813.12|4812.53|4812.53|0
1607073680000|2020-12-04 09:21:20|4814.09|4814.09|4818.08|4818.08|4818.08|4818.08|4814.09|4814.09|0
1607073690000|2020-12-04 09:21:30|4817.64|4817.64|4817.64|4817.64|4817.64|4817.64|4817.64|4817.64|0
1607073700000|2020-12-04 09:21:40|4817.94|4817.94|4816.96|4816.96|4818.66|4818.66|4816.96|4816.96|0
1607073710000|2020-12-04 09:21:50|4816.74|4816.74|4815.3|4815.3|4816.74|4816.74|4815.3|4815.3|0
1607073720000|2020-12-04 09:22:00|4814.72|4814.72|4813.45|4813.45|4814.72|4814.72|4813.45|4813.45|0
1607073730000|2020-12-04 09:22:10|4811.73|4811.73|4811.43|4811.43|4811.73|4811.73|4811.43|4811.43|0
1607073740000|2020-12-04 09:22:20|4812.02|4812.02|4812.46|4812.46|4812.46|4812.46|4812.02|4812.02|0
1607073750000|2020-12-04 09:22:30|4812.68|4812.68|4812.66|4812.66|4812.68|4812.68|4812.64|4812.64|0
1607073760000|2020-12-04 09:22:40|4812.22|4812.22|4812.22|4812.22|4812.22|4812.22|4812.22|4812.22|0
1607073770000|2020-12-04 09:22:50|4811.78|4811.78|4811.78|4811.78|4811.78|4811.78|4811.78|4811.78|0
1607073780000|2020-12-04 09:23:00|4812.08|4812.08|4812.81|4812.81|4812.81|4812.81|4812.08|4812.08|0
1607073790000|2020-12-04 09:23:10|4813.75|4813.75|4813.75|4813.75|4813.75|4813.75|4813.75|4813.75|0
1607073800000|2020-12-04 09:23:20|4814.63|4814.63|4814.92|4814.92|4814.92|4814.92|4814.63|4814.63|0
1607073810000|2020-12-04 09:23:30|4815.6|4815.6|4814.66|4814.66|4815.6|4815.6|4814.66|4814.66|0
1607073820000|2020-12-04 09:23:40|4814.44|4814.44|4814.44|4814.44|4814.44|4814.44|4814.44|4814.44|0
1607073840000|2020-12-04 09:24:00|4815.32|4815.32|4819.7|4819.7|4819.7|4819.7|4815.32|4815.32|0
1607073850000|2020-12-04 09:24:10|4819.94|4819.94|4819.72|4819.72|4819.94|4819.94|4819.72|4819.72|0
1607073860000|2020-12-04 09:24:20|4820.16|4820.16|4820.45|4820.45|4820.75|4820.75|4820.16|4820.16|0
1607073870000|2020-12-04 09:24:30|4820.67|4820.67|4820.96|4820.96|4821.18|4821.18|4820.38|4820.38|0
1607073890000|2020-12-04 09:24:50|4820.7|4820.7|4820.11|4820.11|4820.7|4820.7|4820.11|4820.11|0
1607073920000|2020-12-04 09:25:20|4820.7|4820.7|4822.01|4822.01|4822.01|4822.01|4820.7|4820.7|0
1607073930000|2020-12-04 09:25:30|4823.66|4823.66|4823.91|4823.91|4823.91|4823.91|4823.42|4823.42|0
1607073940000|2020-12-04 09:25:40|4823.13|4823.13|4822.83|4822.83|4823.13|4823.13|4822.83|4822.83|0
1607073950000|2020-12-04 09:25:50|4823.13|4823.13|4822.91|4822.91|4823.35|4823.35|4822.91|4822.91|0
1607073960000|2020-12-04 09:26:00|4822.69|4822.69|4821.62|4821.62|4822.69|4822.69|4821.62|4821.62|0
1607074000000|2020-12-04 09:26:40|4820.3|4820.3|4820.3|4820.3|4820.3|4820.3|4820.3|4820.3|0
1607074010000|2020-12-04 09:26:50|4820.06|4820.06|4820.28|4820.28|4820.28|4820.28|4820.06|4820.06|0
1607074030000|2020-12-04 09:27:10|4820.76|4820.76|4820.76|4820.76|4820.76|4820.76|4820.76|4820.76|0
1607074040000|2020-12-04 09:27:20|4820.28|4820.28|4820.5|4820.5|4820.5|4820.5|4820.28|4820.28|0
1607074060000|2020-12-04 09:27:40|4820.79|4820.79|4820.5|4820.5|4820.79|4820.79|4820.5|4820.5|0
1607074080000|2020-12-04 09:28:00|4821.71|4821.71|4821.93|4821.93|4822.15|4822.15|4821.71|4821.71|0
1607074090000|2020-12-04 09:28:10|4821.44|4821.44|4821.15|4821.15|4821.44|4821.44|4821.15|4821.15|0
1607074110000|2020-12-04 09:28:30|4821.44|4821.44|4821.37|4821.37|4821.44|4821.44|4821.37|4821.37|0
1607074120000|2020-12-04 09:28:40|4821.13|4821.13|4819.59|4819.59|4821.13|4821.13|4819.59|4819.59|0
1607074130000|2020-12-04 09:28:50|4819.88|4819.88|4819.88|4819.88|4819.88|4819.88|4819.88|4819.88|0
1607074150000|2020-12-04 09:29:10|4820.12|4820.12|4820.12|4820.12|4820.56|4820.56|4820.12|4820.12|0
1607074160000|2020-12-04 09:29:20|4820.34|4820.34|4820.34|4820.34|4820.34|4820.34|4820.34|4820.34|0
1607074170000|2020-12-04 09:29:30|4820.05|4820.05|4818.96|4818.96|4820.05|4820.05|4818.96|4818.96|0
1607074180000|2020-12-04 09:29:40|4819.17|4819.17|4819.56|4819.56|4819.56|4819.56|4818.45|4818.45|0
1607074190000|2020-12-04 09:29:50|4819.78|4819.78|4818.91|4818.91|4820.28|4820.28|4818.91|4818.91|0
1607074200000|2020-12-04 09:30:00|4818.25|4818.25|4818.44|4818.44|4818.73|4818.73|4818.22|4818.22|0
1607074210000|2020-12-04 09:30:10|4818.48|4818.48|4819.21|4819.21|4819.5|4819.5|4818.48|4818.48|0
1607074220000|2020-12-04 09:30:20|4819.64|4819.64|4819.4|4819.4|4819.64|4819.64|4819.4|4819.4|0
1607074230000|2020-12-04 09:30:30|4818.92|4818.92|4818.92|4818.92|4818.92|4818.92|4818.92|4818.92|0
1607074240000|2020-12-04 09:30:40|4818.26|4818.26|4818.26|4818.26|4818.26|4818.26|4818.26|4818.26|0
1607074250000|2020-12-04 09:30:50|4818.02|4818.02|4818.02|4818.02|4818.02|4818.02|4818.02|4818.02|0
1607074260000|2020-12-04 09:31:00|4818.26|4818.26|4818.97|4818.97|4818.97|4818.97|4818.26|4818.26|0
1607074280000|2020-12-04 09:31:20|4818.68|4818.68|4818.97|4818.97|4818.97|4818.97|4818.68|4818.68|0
1607074310000|2020-12-04 09:31:50|4817.66|4817.66|4816.32|4816.32|4817.66|4817.66|4816.32|4816.32|0
1607074320000|2020-12-04 09:32:00|4816.54|4816.54|4815.96|4815.96|4816.54|4816.54|4815.96|4815.96|0
1607074330000|2020-12-04 09:32:10|4815.94|4815.94|4816.23|4816.23|4816.23|4816.23|4815.65|4815.65|0
1607074340000|2020-12-04 09:32:20|4815.65|4815.65|4815.65|4815.65|4815.65|4815.65|4815.65|4815.65|0
1607074360000|2020-12-04 09:32:40|4815.4|4815.4|4815.4|4815.4|4815.4|4815.4|4815.4|4815.4|0
1607074370000|2020-12-04 09:32:50|4815.11|4815.11|4815.35|4815.35|4815.35|4815.35|4815.11|4815.11|0
1607074380000|2020-12-04 09:33:00|4815.6|4815.6|4815.81|4815.81|4815.81|4815.81|4815.6|4815.6|0
1607074390000|2020-12-04 09:33:10|4815.52|4815.52|4815.52|4815.52|4815.52|4815.52|4815.52|4815.52|0
1607074400000|2020-12-04 09:33:20|4816.01|4816.01|4818.14|4818.14|4818.14|4818.14|4816.01|4816.01|0
1607074410000|2020-12-04 09:33:30|4818.15|4818.15|4818.3|4818.3|4818.3|4818.3|4818.15|4818.15|0
1607074420000|2020-12-04 09:33:40|4818.78|4818.78|4819.66|4819.66|4819.66|4819.66|4818.78|4818.78|0
1607074430000|2020-12-04 09:33:50|4819.22|4819.22|4819.22|4819.22|4819.22|4819.22|4819.22|4819.22|0
1607074440000|2020-12-04 09:34:00|4818.74|4818.74|4818.74|4818.74|4818.74|4818.74|4818.74|4818.74|0
1607074450000|2020-12-04 09:34:10|4817.27|4817.27|4817.57|4817.57|4817.57|4817.57|4817.27|4817.27|0
1607074460000|2020-12-04 09:34:20|4817.86|4817.86|4817.67|4817.67|4817.86|4817.86|4817.38|4817.38|0
1607074470000|2020-12-04 09:34:30|4816.79|4816.79|4816.79|4816.79|4816.79|4816.79|4816.79|4816.79|0
1607074480000|2020-12-04 09:34:40|4816.35|4816.35|4816.35|4816.35|4816.35|4816.35|4816.35|4816.35|0
1607074500000|2020-12-04 09:35:00|4816.64|4816.64|4816.64|4816.64|4816.64|4816.64|4816.64|4816.64|0
1607074510000|2020-12-04 09:35:10|4816.21|4816.21|4816.67|4816.67|4816.67|4816.67|4815.96|4815.96|0
1607074520000|2020-12-04 09:35:20|4816.18|4816.18|4816.18|4816.18|4816.18|4816.18|4816.18|4816.18|0
1607074530000|2020-12-04 09:35:30|4816.26|4816.26|4817.09|4817.09|4817.09|4817.09|4816.26|4816.26|0
1607074540000|2020-12-04 09:35:40|4816.84|4816.84|4816.84|4816.84|4816.84|4816.84|4816.84|4816.84|0
1607074550000|2020-12-04 09:35:50|4817.14|4817.14|4816.5|4816.5|4817.38|4817.38|4816.5|4816.5|0
1607074560000|2020-12-04 09:36:00|4816.98|4816.98|4818.47|4818.47|4818.47|4818.47|4816.98|4816.98|0
1607074570000|2020-12-04 09:36:10|4818.98|4818.98|4819.57|4819.57|4819.57|4819.57|4818.98|4818.98|0
1607074590000|2020-12-04 09:36:30|4820.78|4820.78|4820.54|4820.54|4820.78|4820.78|4820.54|4820.54|0
1607074600000|2020-12-04 09:36:40|4820.83|4820.83|4820.83|4820.83|4821.27|4821.27|4820.61|4820.61|0
1607074610000|2020-12-04 09:36:50|4820.29|4820.29|4819.49|4819.49|4820.29|4820.29|4819.49|4819.49|0
1607074630000|2020-12-04 09:37:10|4819.71|4819.71|4820.9|4820.9|4820.9|4820.9|4819.71|4819.71|0
1607074640000|2020-12-04 09:37:20|4819.98|4819.98|4819.98|4819.98|4820.22|4820.22|4819.98|4819.98|0
1607074660000|2020-12-04 09:37:40|4819.74|4819.74|4819.52|4819.52|4819.74|4819.74|4819.52|4819.52|0
1607074690000|2020-12-04 09:38:10|4820|4820|4820.46|4820.46|4820.46|4820.46|4820|4820|0
1607074700000|2020-12-04 09:38:20|4820.22|4820.22|4822.12|4822.12|4822.12|4822.12|4820.22|4820.22|0
1607074710000|2020-12-04 09:38:30|4822.36|4822.36|4820.46|4820.46|4822.36|4822.36|4820.46|4820.46|0
1607074730000|2020-12-04 09:38:50|4820.76|4820.76|4819.83|4819.83|4820.76|4820.76|4819.83|4819.83|0
1607074740000|2020-12-04 09:39:00|4821|4821|4820.66|4820.66|4821.22|4821.22|4820.66|4820.66|0
1607074750000|2020-12-04 09:39:10|4821.39|4821.39|4822.71|4822.71|4822.71|4822.71|4821.39|4821.39|0
1607074760000|2020-12-04 09:39:20|4822.95|4822.95|4822.58|4822.58|4823.39|4823.39|4822.58|4822.58|0
1607074770000|2020-12-04 09:39:30|4822.29|4822.29|4823.02|4823.02|4823.02|4823.02|4822.29|4822.29|0
1607074780000|2020-12-04 09:39:40|4822.78|4822.78|4825.38|4825.38|4825.38|4825.38|4822.78|4822.78|0
1607074790000|2020-12-04 09:39:50|4825.87|4825.87|4826.77|4826.77|4826.77|4826.77|4825.87|4825.87|0
1607074800000|2020-12-04 09:40:00|4825.87|4825.87|4826.04|4826.04|4827.6|4827.6|4825.87|4825.87|0
1607074810000|2020-12-04 09:40:10|4825.79|4825.79|4825.11|4825.11|4825.79|4825.79|4825.11|4825.11|0
1607074820000|2020-12-04 09:40:20|4825.6|4825.6|4825.36|4825.36|4825.6|4825.6|4825.36|4825.36|0
1607074840000|2020-12-04 09:40:40|4825.06|4825.06|4826.69|4826.69|4826.69|4826.69|4825.06|4825.06|0
1607074850000|2020-12-04 09:40:50|4826.99|4826.99|4827.98|4827.98|4828.23|4828.23|4826.99|4826.99|0
1607074860000|2020-12-04 09:41:00|4827.69|4827.69|4826.62|4826.62|4827.69|4827.69|4826.62|4826.62|0
1607074870000|2020-12-04 09:41:10|4825.48|4825.48|4824.14|4824.14|4825.48|4825.48|4823.92|4823.92|0
1607074880000|2020-12-04 09:41:20|4824.62|4824.62|4824.87|4824.87|4824.87|4824.87|4824.62|4824.62|0
1607074900000|2020-12-04 09:41:40|4824.57|4824.57|4822.48|4822.48|4824.57|4824.57|4822.48|4822.48|0
1607074910000|2020-12-04 09:41:50|4822.73|4822.73|4826.16|4826.16|4826.16|4826.16|4822.73|4822.73|0
1607074920000|2020-12-04 09:42:00|4826.4|4826.4|4826.94|4826.94|4826.94|4826.94|4826.4|4826.4|0
1607074930000|2020-12-04 09:42:10|4827.23|4827.23|4829.14|4829.14|4829.14|4829.14|4827.23|4827.23|0
1607074940000|2020-12-04 09:42:20|4828.85|4828.85|4829.09|4829.09|4829.61|4829.61|4828.85|4828.85|0
1607074950000|2020-12-04 09:42:30|4830.46|4830.46|4831.33|4831.33|4831.33|4831.33|4830.46|4830.46|0
1607074960000|2020-12-04 09:42:40|4831.63|4831.63|4833.63|4833.63|4833.63|4833.63|4831.63|4831.63|0
1607074970000|2020-12-04 09:42:50|4834.28|4834.28|4835.01|4835.01|4835.01|4835.01|4834.28|4834.28|0
1607074980000|2020-12-04 09:43:00|4835.23|4835.23|4836.01|4836.01|4836.01|4836.01|4835.23|4835.23|0
1607074990000|2020-12-04 09:43:10|4835.71|4835.71|4836.01|4836.01|4836.01|4836.01|4835.71|4835.71|0
1607075000000|2020-12-04 09:43:20|4836.25|4836.25|4836.54|4836.54|4836.54|4836.54|4836.25|4836.25|0
1607075010000|2020-12-04 09:43:30|4837.27|4837.27|4839.71|4839.71|4839.71|4839.71|4837.27|4837.27|0
1607075020000|2020-12-04 09:43:40|4839.95|4839.95|4838.73|4838.73|4840.29|4840.29|4838.68|4838.68|0
1607075030000|2020-12-04 09:43:50|4838.2|4838.2|4838.27|4838.27|4838.27|4838.27|4837.98|4837.98|0
1607075040000|2020-12-04 09:44:00|4838.73|4838.73|4838.73|4838.73|4838.73|4838.73|4838.73|4838.73|0
1607075050000|2020-12-04 09:44:10|4839.03|4839.03|4837.81|4837.81|4839.03|4839.03|4837.81|4837.81|0
1607075060000|2020-12-04 09:44:20|4837.57|4837.57|4837.32|4837.32|4837.57|4837.57|4837.32|4837.32|0
1607075070000|2020-12-04 09:44:30|4837.31|4837.31|4837.03|4837.03|4837.31|4837.31|4837.03|4837.03|0
1607075080000|2020-12-04 09:44:40|4834.96|4834.96|4834.3|4834.3|4834.96|4834.96|4833.82|4833.82|0
1607075090000|2020-12-04 09:44:50|4834.06|4834.06|4833.13|4833.13|4834.28|4834.28|4829.46|4829.46|0
1607075100000|2020-12-04 09:45:00|4833.38|4833.38|4832.65|4832.65|4833.94|4833.94|4831.73|4831.73|0
1607075110000|2020-12-04 09:45:10|4833.24|4833.24|4835.47|4835.47|4835.47|4835.47|4830.97|4830.97|0
1607075120000|2020-12-04 09:45:20|4835.18|4835.18|4836.69|4836.69|4836.69|4836.69|4834.94|4834.94|0
1607075130000|2020-12-04 09:45:30|4836.71|4836.71|4839.78|4839.78|4841|4841|4836.71|4836.71|0
1607075140000|2020-12-04 09:45:40|4840.03|4840.03|4839.27|4839.27|4840.03|4840.03|4838.54|4838.54|0
1607075150000|2020-12-04 09:45:50|4840.75|4840.75|4839.58|4839.58|4840.75|4840.75|4839.48|4839.48|0
1607075160000|2020-12-04 09:46:00|4839.88|4839.88|4840.34|4840.34|4840.34|4840.34|4839.85|4839.85|0
1607075170000|2020-12-04 09:46:10|4840.05|4840.05|4842.34|4842.34|4842.58|4842.58|4840.05|4840.05|0
1607075180000|2020-12-04 09:46:20|4841.85|4841.85|4838.93|4838.93|4841.85|4841.85|4838.93|4838.93|0
1607075190000|2020-12-04 09:46:30|4838.64|4838.64|4834.84|4834.84|4838.64|4838.64|4834.84|4834.84|0
1607075200000|2020-12-04 09:46:40|4835.08|4835.08|4836.85|4836.85|4836.85|4836.85|4835.08|4835.08|0
1607075210000|2020-12-04 09:46:50|4836.61|4836.61|4836.9|4836.9|4836.94|4836.94|4836.61|4836.61|0
1607075220000|2020-12-04 09:47:00|4836.94|4836.94|4836.94|4836.94|4836.94|4836.94|4836.94|4836.94|0
1607075230000|2020-12-04 09:47:10|4836.65|4836.65|4833.53|4833.53|4836.65|4836.65|4833.53|4833.53|0
1607075240000|2020-12-04 09:47:20|4832.81|4832.81|4830.54|4830.54|4832.81|4832.81|4830.1|4830.1|0
1607075250000|2020-12-04 09:47:30|4831.03|4831.03|4829.18|4829.18|4831.51|4831.51|4829.18|4829.18|0
1607075260000|2020-12-04 09:47:40|4828.89|4828.89|4828.62|4828.62|4828.89|4828.89|4827.86|4827.86|0
1607075270000|2020-12-04 09:47:50|4829.06|4829.06|4835.26|4835.26|4835.26|4835.26|4829.06|4829.06|0
1607075280000|2020-12-04 09:48:00|4835.85|4835.85|4834.61|4834.61|4835.85|4835.85|4834.46|4834.46|0
1607075290000|2020-12-04 09:48:10|4834.85|4834.85|4834.8|4834.8|4835.04|4835.04|4834.56|4834.56|0
1607075300000|2020-12-04 09:48:20|4834.85|4834.85|4831.64|4831.64|4834.85|4834.85|4831.34|4831.34|0
1607075310000|2020-12-04 09:48:30|4831.65|4831.65|4828.13|4828.13|4831.65|4831.65|4828.13|4828.13|0
1607075320000|2020-12-04 09:48:40|4828.57|4828.57|4827.3|4827.3|4828.62|4828.62|4827.3|4827.3|0
1607075330000|2020-12-04 09:48:50|4827.01|4827.01|4830.2|4830.2|4830.2|4830.2|4827.01|4827.01|0
1607075340000|2020-12-04 09:49:00|4829.42|4829.42|4831.7|4831.7|4831.7|4831.7|4829.12|4829.12|0
1607075350000|2020-12-04 09:49:10|4831.72|4831.72|4831.8|4831.8|4831.8|4831.8|4831.72|4831.72|0
1607075360000|2020-12-04 09:49:20|4832.29|4832.29|4836.06|4836.06|4836.06|4836.06|4832.29|4832.29|0
1607075370000|2020-12-04 09:49:30|4836.3|4836.3|4836.1|4836.1|4836.59|4836.59|4836.01|4836.01|0
1607075380000|2020-12-04 09:49:40|4836.15|4836.15|4836.89|4836.89|4836.89|4836.89|4835.93|4835.93|0
1607075390000|2020-12-04 09:49:50|4837.18|4837.18|4837.66|4837.66|4838.44|4838.44|4837.18|4837.18|0
1607075400000|2020-12-04 09:50:00|4837.37|4837.37|4840.04|4840.04|4840.04|4840.04|4837.01|4837.01|0
1607075410000|2020-12-04 09:50:10|4839.8|4839.8|4839.02|4839.02|4839.8|4839.8|4839.02|4839.02|0
1607075420000|2020-12-04 09:50:20|4838.73|4838.73|4836.86|4836.86|4838.73|4838.73|4836.86|4836.86|0
1607075430000|2020-12-04 09:50:30|4835.98|4835.98|4835.76|4835.76|4835.98|4835.98|4835.76|4835.76|0
1607075450000|2020-12-04 09:50:50|4836|4836|4836|4836|4836|4836|4836|4836|0
1607075470000|2020-12-04 09:51:10|4835.76|4835.76|4835.59|4835.59|4836.24|4836.24|4835.59|4835.59|0
1607075480000|2020-12-04 09:51:20|4836.24|4836.24|4836.92|4836.92|4836.92|4836.92|4836.24|4836.24|0
1607075500000|2020-12-04 09:51:40|4837.56|4837.56|4839.65|4839.65|4839.65|4839.65|4837.56|4837.56|0
1607075510000|2020-12-04 09:51:50|4839.36|4839.36|4840.46|4840.46|4840.46|4840.46|4839.36|4839.36|0
1607075520000|2020-12-04 09:52:00|4840.9|4840.9|4840.06|4840.06|4840.92|4840.92|4840.06|4840.06|0
1607075530000|2020-12-04 09:52:10|4839.84|4839.84|4839.36|4839.36|4840.08|4840.08|4839.36|4839.36|0
1607075540000|2020-12-04 09:52:20|4839.94|4839.94|4839.94|4839.94|4839.94|4839.94|4839.94|4839.94|0
1607075550000|2020-12-04 09:52:30|4840.87|4840.87|4841.23|4841.23|4841.7|4841.7|4840.87|4840.87|0
1607075560000|2020-12-04 09:52:40|4840.99|4840.99|4843.79|4843.79|4843.79|4843.79|4840.99|4840.99|0
1607075570000|2020-12-04 09:52:50|4843.55|4843.55|4845.47|4845.47|4845.69|4845.69|4843.55|4843.55|0
1607075580000|2020-12-04 09:53:00|4844.98|4844.98|4844.76|4844.76|4844.98|4844.98|4843.38|4843.38|0
1607075590000|2020-12-04 09:53:10|4845.05|4845.05|4844.81|4844.81|4845.05|4845.05|4844.81|4844.81|0
1607075600000|2020-12-04 09:53:20|4845.91|4845.91|4847.22|4847.22|4847.22|4847.22|4845.91|4845.91|0
1607075610000|2020-12-04 09:53:30|4846.78|4846.78|4846.83|4846.83|4846.83|4846.83|4846.25|4846.25|0
1607075620000|2020-12-04 09:53:40|4847.27|4847.27|4847.98|4847.98|4848.05|4848.05|4847.08|4847.08|0
1607075630000|2020-12-04 09:53:50|4848.22|4848.22|4847.06|4847.06|4848.44|4848.44|4847.06|4847.06|0
1607075640000|2020-12-04 09:54:00|4846.35|4846.35|4845.89|4845.89|4846.35|4846.35|4845.6|4845.6|0
1607075650000|2020-12-04 09:54:10|4846.38|4846.38|4845.97|4845.97|4846.38|4846.38|4844.38|4844.38|0
1607075660000|2020-12-04 09:54:20|4845.5|4845.5|4845.5|4845.5|4845.5|4845.5|4845.5|4845.5|0
1607075670000|2020-12-04 09:54:30|4844.97|4844.97|4845.55|4845.55|4845.55|4845.55|4844.97|4844.97|0
1607075680000|2020-12-04 09:54:40|4845.59|4845.59|4845.59|4845.59|4845.59|4845.59|4845.59|4845.59|0
1607075690000|2020-12-04 09:54:50|4845.35|4845.35|4846.75|4846.75|4846.75|4846.75|4845.35|4845.35|0
1607075700000|2020-12-04 09:55:00|4847.49|4847.49|4849.1|4849.1|4849.1|4849.1|4847.49|4847.49|0
1607075710000|2020-12-04 09:55:10|4850.07|4850.07|4849.77|4849.77|4850.55|4850.55|4849.77|4849.77|0
1607075720000|2020-12-04 09:55:20|4850.26|4850.26|4850.29|4850.29|4850.29|4850.29|4850.26|4850.26|0
1607075730000|2020-12-04 09:55:30|4850.07|4850.07|4850.07|4850.07|4850.07|4850.07|4850.07|4850.07|0
1607075740000|2020-12-04 09:55:40|4849.78|4849.78|4849.78|4849.78|4849.78|4849.78|4849.78|4849.78|0
1607075750000|2020-12-04 09:55:50|4849.88|4849.88|4850.32|4850.32|4850.32|4850.32|4849.88|4849.88|0
1607075760000|2020-12-04 09:56:00|4850.61|4850.61|4851.24|4851.24|4851.68|4851.68|4850.17|4850.17|0
1607075770000|2020-12-04 09:56:10|4851|4851|4851.29|4851.29|4851.29|4851.29|4851|4851|0
1607075780000|2020-12-04 09:56:20|4851|4851|4849.47|4849.47|4851.29|4851.29|4849.4|4849.4|0
1607075790000|2020-12-04 09:56:30|4849.76|4849.76|4849.25|4849.25|4849.76|4849.76|4847.98|4847.98|0
1607075800000|2020-12-04 09:56:40|4849.01|4849.01|4849.05|4849.05|4849.93|4849.93|4849.01|4849.01|0
1607075810000|2020-12-04 09:56:50|4848.28|4848.28|4849.1|4849.1|4849.1|4849.1|4848.28|4848.28|0
1607075820000|2020-12-04 09:57:00|4849.13|4849.13|4851.98|4851.98|4851.98|4851.98|4849.13|4849.13|0
1607075830000|2020-12-04 09:57:10|4851.73|4851.73|4851.98|4851.98|4851.98|4851.98|4851.25|4851.25|0
1607075840000|2020-12-04 09:57:20|4851.25|4851.25|4851.25|4851.25|4851.54|4851.54|4851.25|4851.25|0
1607075850000|2020-12-04 09:57:30|4851.49|4851.49|4850.28|4850.28|4851.49|4851.49|4850.28|4850.28|0
1607075860000|2020-12-04 09:57:40|4850.24|4850.24|4848.96|4848.96|4850.24|4850.24|4848.96|4848.96|0
1607075870000|2020-12-04 09:57:50|4849.4|4849.4|4850.21|4850.21|4850.21|4850.21|4849.16|4849.16|0
1607075880000|2020-12-04 09:58:00|4852.33|4852.33|4850.27|4850.27|4852.96|4852.96|4850.27|4850.27|0
1607075890000|2020-12-04 09:58:10|4850.06|4850.06|4848.6|4848.6|4850.06|4850.06|4848.6|4848.6|0
1607075900000|2020-12-04 09:58:20|4848.35|4848.35|4850.03|4850.03|4850.03|4850.03|4848.06|4848.06|0
1607075910000|2020-12-04 09:58:30|4850.62|4850.62|4850.86|4850.86|4850.86|4850.86|4850.38|4850.38|0
1607075920000|2020-12-04 09:58:40|4850.62|4850.62|4849.45|4849.45|4851.1|4851.1|4849.45|4849.45|0
1607075940000|2020-12-04 09:59:00|4849.69|4849.69|4850.13|4850.13|4850.13|4850.13|4849.64|4849.64|0
1607075950000|2020-12-04 09:59:10|4851.3|4851.3|4850.32|4850.32|4851.3|4851.3|4850.32|4850.32|0
1607075960000|2020-12-04 09:59:20|4850.76|4850.76|4850.4|4850.4|4851.06|4851.06|4850.4|4850.4|0
1607075970000|2020-12-04 09:59:30|4850.16|4850.16|4848.24|4848.24|4850.19|4850.19|4848.24|4848.24|0
1607075980000|2020-12-04 09:59:40|4848.48|4848.48|4848.53|4848.53|4849.06|4849.06|4848.48|4848.48|0
1607076000000|2020-12-04 10:00:00|4850.5|4850.5|4849.72|4849.72|4850.94|4850.94|4849.72|4849.72|0
1607076010000|2020-12-04 10:00:10|4849.43|4849.43|4849.43|4849.43|4849.43|4849.43|4849.43|4849.43|0
1607076020000|2020-12-04 10:00:20|4849.14|4849.14|4849.26|4849.26|4849.26|4849.26|4848.5|4848.5|0
1607076030000|2020-12-04 10:00:30|4849.02|4849.02|4849.02|4849.02|4849.02|4849.02|4849.02|4849.02|0
1607076040000|2020-12-04 10:00:40|4848.77|4848.77|4847.53|4847.53|4848.77|4848.77|4847.02|4847.02|0
1607076050000|2020-12-04 10:00:50|4847.24|4847.24|4847.46|4847.46|4847.46|4847.46|4847.24|4847.24|0
1607076060000|2020-12-04 10:01:00|4847.21|4847.21|4847.87|4847.87|4849.09|4849.09|4847.21|4847.21|0
1607076070000|2020-12-04 10:01:10|4847.66|4847.66|4846.88|4846.88|4847.66|4847.66|4846.39|4846.39|0
1607076090000|2020-12-04 10:01:30|4846.64|4846.64|4845.69|4845.69|4846.64|4846.64|4845.69|4845.69|0
1607076130000|2020-12-04 10:02:10|4845.2|4845.2|4843.12|4843.12|4845.2|4845.2|4843.12|4843.12|0
1607076140000|2020-12-04 10:02:20|4842.82|4842.82|4842.31|4842.31|4842.82|4842.82|4842.31|4842.31|0
1607076150000|2020-12-04 10:02:30|4841.83|4841.83|4841.83|4841.83|4841.83|4841.83|4841.83|4841.83|0
1607076160000|2020-12-04 10:02:40|4841.58|4841.58|4838.59|4838.59|4841.58|4841.58|4838.59|4838.59|0
1607076170000|2020-12-04 10:02:50|4836.83|4836.83|4833.19|4833.19|4836.83|4836.83|4833.19|4833.19|0
1607076180000|2020-12-04 10:03:00|4833.78|4833.78|4829.54|4829.54|4833.78|4833.78|4829.54|4829.54|0
1607076190000|2020-12-04 10:03:10|4829.78|4829.78|4829.73|4829.73|4830.19|4830.19|4829.73|4829.73|0
1607076200000|2020-12-04 10:03:20|4830.02|4830.02|4828.81|4828.81|4830.8|4830.8|4828.81|4828.81|0
1607076210000|2020-12-04 10:03:30|4829.29|4829.29|4830.75|4830.75|4830.97|4830.97|4829.29|4829.29|0
1607076220000|2020-12-04 10:03:40|4831.34|4831.34|4832.86|4832.86|4833.39|4833.39|4831.34|4831.34|0
1607076230000|2020-12-04 10:03:50|4832.57|4832.57|4832.4|4832.4|4832.57|4832.57|4832.1|4832.1|0
1607076240000|2020-12-04 10:04:00|4832.1|4832.1|4836.73|4836.73|4836.73|4836.73|4832.1|4832.1|0
1607076250000|2020-12-04 10:04:10|4837.02|4837.02|4838.63|4838.63|4838.63|4838.63|4837.02|4837.02|0
1607076260000|2020-12-04 10:04:20|4838.84|4838.84|4839.65|4839.65|4839.65|4839.65|4838.84|4838.84|0
1607076270000|2020-12-04 10:04:30|4840.38|4840.38|4841.62|4841.62|4841.62|4841.62|4840.38|4840.38|0
1607076280000|2020-12-04 10:04:40|4841.81|4841.81|4840.79|4840.79|4841.81|4841.81|4840.79|4840.79|0
1607076290000|2020-12-04 10:04:50|4840.55|4840.55|4839.93|4839.93|4840.59|4840.59|4839.93|4839.93|0
1607076300000|2020-12-04 10:05:00|4839.49|4839.49|4838.74|4838.74|4839.49|4839.49|4838.45|4838.45|0
1607076310000|2020-12-04 10:05:10|4838.5|4838.5|4840.48|4840.48|4840.77|4840.77|4838.5|4838.5|0
1607076320000|2020-12-04 10:05:20|4840.72|4840.72|4840.48|4840.48|4840.72|4840.72|4840.48|4840.48|0
1607076330000|2020-12-04 10:05:30|4841.06|4841.06|4841.06|4841.06|4841.06|4841.06|4841.06|4841.06|0
1607076340000|2020-12-04 10:05:40|4841.1|4841.1|4841.29|4841.29|4842.36|4842.36|4841.1|4841.1|0
1607076350000|2020-12-04 10:05:50|4841.58|4841.58|4841.58|4841.58|4841.58|4841.58|4841.58|4841.58|0
1607076360000|2020-12-04 10:06:00|4841.83|4841.83|4841.84|4841.84|4841.84|4841.84|4841.83|4841.83|0
1607076370000|2020-12-04 10:06:10|4842.33|4842.33|4841.07|4841.07|4842.33|4842.33|4841.07|4841.07|0
1607076390000|2020-12-04 10:06:30|4840.19|4840.19|4840.62|4840.62|4840.62|4840.62|4840.19|4840.19|0
1607076400000|2020-12-04 10:06:40|4841.21|4841.21|4841.28|4841.28|4841.79|4841.79|4841.21|4841.21|0
1607076410000|2020-12-04 10:06:50|4841.86|4841.86|4841.86|4841.86|4841.86|4841.86|4841.86|4841.86|0
1607076420000|2020-12-04 10:07:00|4842.05|4842.05|4841.52|4841.52|4842.35|4842.35|4841.52|4841.52|0
1607076430000|2020-12-04 10:07:10|4841.23|4841.23|4841.23|4841.23|4841.23|4841.23|4841.23|4841.23|0
1607076440000|2020-12-04 10:07:20|4841.01|4841.01|4842.25|4842.25|4842.25|4842.25|4841.01|4841.01|0
1607076460000|2020-12-04 10:07:40|4842.49|4842.49|4842.73|4842.73|4842.73|4842.73|4842.49|4842.49|0
1607076470000|2020-12-04 10:07:50|4843.17|4843.17|4842.15|4842.15|4843.17|4843.17|4842.15|4842.15|0
1607076480000|2020-12-04 10:08:00|4841.27|4841.27|4842.59|4842.59|4842.8|4842.8|4840.79|4840.79|0
1607076490000|2020-12-04 10:08:10|4841.69|4841.69|4840.99|4840.99|4841.69|4841.69|4840.91|4840.91|0
1607076500000|2020-12-04 10:08:20|4841.97|4841.97|4842.92|4842.92|4842.92|4842.92|4841.97|4841.97|0
1607076510000|2020-12-04 10:08:30|4843.21|4843.21|4843.21|4843.21|4843.21|4843.21|4843.21|4843.21|0
1607076520000|2020-12-04 10:08:40|4843.26|4843.26|4843.31|4843.31|4843.74|4843.74|4843.06|4843.06|0
1607076530000|2020-12-04 10:08:50|4843.6|4843.6|4843.84|4843.84|4843.84|4843.84|4843.6|4843.6|0
1607076540000|2020-12-04 10:09:00|4844.13|4844.13|4844.13|4844.13|4844.13|4844.13|4844.13|4844.13|0
1607076550000|2020-12-04 10:09:10|4844.07|4844.07|4843.77|4843.77|4844.07|4844.07|4843.77|4843.77|0
1607076560000|2020-12-04 10:09:20|4844.21|4844.21|4843.99|4843.99|4844.21|4844.21|4843.99|4843.99|0
1607076590000|2020-12-04 10:09:50|4844.23|4844.23|4843.99|4843.99|4844.23|4844.23|4843.99|4843.99|0
1607076600000|2020-12-04 10:10:00|4843.48|4843.48|4841.55|4841.55|4843.48|4843.48|4841.55|4841.55|0
1607076610000|2020-12-04 10:10:10|4841.77|4841.77|4840.83|4840.83|4841.77|4841.77|4839.95|4839.95|0
1607076620000|2020-12-04 10:10:20|4840.61|4840.61|4840.39|4840.39|4840.61|4840.61|4840.39|4840.39|0
1607076630000|2020-12-04 10:10:30|4840.09|4840.09|4839.32|4839.32|4840.09|4840.09|4839.32|4839.32|0
1607076640000|2020-12-04 10:10:40|4838.73|4838.73|4838.73|4838.73|4838.73|4838.73|4838.73|4838.73|0
1607076650000|2020-12-04 10:10:50|4838.51|4838.51|4838.49|4838.49|4838.51|4838.51|4838.49|4838.49|0
1607076660000|2020-12-04 10:11:00|4838.01|4838.01|4837.79|4837.79|4838.01|4838.01|4837.79|4837.79|0
1607076670000|2020-12-04 10:11:10|4838.03|4838.03|4841.48|4841.48|4841.48|4841.48|4838.03|4838.03|0
1607076680000|2020-12-04 10:11:20|4841.78|4841.78|4840.73|4840.73|4841.78|4841.78|4840.73|4840.73|0
1607076690000|2020-12-04 10:11:30|4840.44|4840.44|4840.44|4840.44|4840.44|4840.44|4840.44|4840.44|0
1607076700000|2020-12-04 10:11:40|4839.78|4839.78|4839|4839|4839.78|4839.78|4838.71|4838.71|0
1607076710000|2020-12-04 10:11:50|4839.24|4839.24|4839.24|4839.24|4839.24|4839.24|4839.24|4839.24|0
1607076720000|2020-12-04 10:12:00|4839.68|4839.68|4840.9|4840.9|4840.9|4840.9|4839.68|4839.68|0
1607076730000|2020-12-04 10:12:10|4840.68|4840.68|4839.66|4839.66|4840.68|4840.68|4839.66|4839.66|0
1607076740000|2020-12-04 10:12:20|4839.44|4839.44|4839|4839|4839.44|4839.44|4839|4839|0
1607076750000|2020-12-04 10:12:30|4838.71|4838.71|4839|4839|4839|4839|4838.71|4838.71|0
1607076760000|2020-12-04 10:12:40|4838.42|4838.42|4837.71|4837.71|4838.42|4838.42|4837.71|4837.71|0
1607076770000|2020-12-04 10:12:50|4837.47|4837.47|4837.99|4837.99|4837.99|4837.99|4837.23|4837.23|0
1607076780000|2020-12-04 10:13:00|4838.28|4838.28|4840.37|4840.37|4840.37|4840.37|4838.28|4838.28|0
1607076790000|2020-12-04 10:13:10|4840.08|4840.08|4839.82|4839.82|4840.09|4840.09|4839.82|4839.82|0
1607076800000|2020-12-04 10:13:20|4840.04|4840.04|4840.04|4840.04|4840.04|4840.04|4840.04|4840.04|0
1607076820000|2020-12-04 10:13:40|4839.46|4839.46|4839.24|4839.24|4839.46|4839.46|4839.24|4839.24|0
1607076830000|2020-12-04 10:13:50|4839.77|4839.77|4839.59|4839.59|4840.31|4840.31|4839.59|4839.59|0
1607076840000|2020-12-04 10:14:00|4839.56|4839.56|4839.07|4839.07|4839.56|4839.56|4839.07|4839.07|0
1607076850000|2020-12-04 10:14:10|4838.49|4838.49|4838.49|4838.49|4838.49|4838.49|4838.19|4838.19|0
1607076860000|2020-12-04 10:14:20|4837.83|4837.83|4837.81|4837.81|4837.83|4837.83|4837.81|4837.81|0
1607076870000|2020-12-04 10:14:30|4838.03|4838.03|4838.03|4838.03|4838.03|4838.03|4838.03|4838.03|0
1607076880000|2020-12-04 10:14:40|4835.93|4835.93|4833.49|4833.49|4835.93|4835.93|4833.49|4833.49|0
1607076890000|2020-12-04 10:14:50|4834.66|4834.66|4834.83|4834.83|4835.42|4835.42|4834.25|4834.25|0
1607076900000|2020-12-04 10:15:00|4834.35|4834.35|4834.35|4834.35|4834.35|4834.35|4834.35|4834.35|0
1607076910000|2020-12-04 10:15:10|4834.06|4834.06|4835.35|4835.35|4835.35|4835.35|4834.06|4834.06|0
1607076920000|2020-12-04 10:15:20|4835.64|4835.64|4836.9|4836.9|4836.9|4836.9|4835.64|4835.64|0
1607076930000|2020-12-04 10:15:30|4836.96|4836.96|4836.47|4836.47|4837.18|4837.18|4836.47|4836.47|0
1607076940000|2020-12-04 10:15:40|4836.76|4836.76|4837.35|4837.35|4837.35|4837.35|4836.76|4836.76|0
1607076950000|2020-12-04 10:15:50|4836.76|4836.76|4835.74|4835.74|4836.76|4836.76|4835.15|4835.15|0
1607076960000|2020-12-04 10:16:00|4835.98|4835.98|4839.7|4839.7|4839.95|4839.95|4835.98|4835.98|0
1607076970000|2020-12-04 10:16:10|4840|4840|4839.49|4839.49|4840.44|4840.44|4839.49|4839.49|0
1607076980000|2020-12-04 10:16:20|4839.78|4839.78|4840.68|4840.68|4840.68|4840.68|4839.78|4839.78|0
1607076990000|2020-12-04 10:16:30|4840.69|4840.69|4839.94|4839.94|4840.69|4840.69|4839.94|4839.94|0
1607077020000|2020-12-04 10:17:00|4839.7|4839.7|4840.28|4840.28|4840.28|4840.28|4839.7|4839.7|0
1607077030000|2020-12-04 10:17:10|4839.84|4839.84|4839.6|4839.6|4839.84|4839.84|4839.6|4839.6|0
1607077040000|2020-12-04 10:17:20|4839.38|4839.38|4839.38|4839.38|4839.38|4839.38|4839.38|4839.38|0
1607077050000|2020-12-04 10:17:30|4839.6|4839.6|4839.6|4839.6|4839.6|4839.6|4839.6|4839.6|0
1607077060000|2020-12-04 10:17:40|4840.06|4840.06|4840.05|4840.05|4840.08|4840.08|4840.05|4840.05|0
1607077070000|2020-12-04 10:17:50|4840.29|4840.29|4839.99|4839.99|4840.29|4840.29|4839.99|4839.99|0
1607077080000|2020-12-04 10:18:00|4839.7|4839.7|4839.85|4839.85|4841.16|4841.16|4839.7|4839.7|0
1607077090000|2020-12-04 10:18:10|4839.26|4839.26|4841.2|4841.2|4841.2|4841.2|4838.14|4838.14|0
1607077100000|2020-12-04 10:18:20|4841.45|4841.45|4845.73|4845.73|4845.73|4845.73|4841.45|4841.45|0
1607077110000|2020-12-04 10:18:30|4845.97|4845.97|4844.63|4844.63|4846.22|4846.22|4844.63|4844.63|0
1607077120000|2020-12-04 10:18:40|4844.15|4844.15|4842.66|4842.66|4844.15|4844.15|4842.42|4842.42|0
1607077130000|2020-12-04 10:18:50|4842.91|4842.91|4843.34|4843.34|4843.59|4843.59|4842.91|4842.91|0
1607077150000|2020-12-04 10:19:10|4843.83|4843.83|4842.88|4842.88|4844.78|4844.78|4842.88|4842.88|0
1607077160000|2020-12-04 10:19:20|4842.59|4842.59|4843.42|4843.42|4843.42|4843.42|4842.59|4842.59|0
1607077170000|2020-12-04 10:19:30|4843.9|4843.9|4843.9|4843.9|4843.9|4843.9|4843.9|4843.9|0
1607077180000|2020-12-04 10:19:40|4844.19|4844.19|4845.07|4845.07|4845.07|4845.07|4844.14|4844.14|0
1607077190000|2020-12-04 10:19:50|4845.31|4845.31|4847.16|4847.16|4847.16|4847.16|4845.31|4845.31|0
1607077200000|2020-12-04 10:20:00|4847.65|4847.65|4849.06|4849.06|4849.06|4849.06|4847.65|4847.65|0
1607077210000|2020-12-04 10:20:10|4849.16|4849.16|4848.97|4848.97|4849.19|4849.19|4848.97|4848.97|0
1607077220000|2020-12-04 10:20:20|4848.73|4848.73|4848|4848|4849.17|4849.17|4848|4848|0
1607077230000|2020-12-04 10:20:30|4848.22|4848.22|4848.95|4848.95|4848.95|4848.95|4848.22|4848.22|0
1607077240000|2020-12-04 10:20:40|4848.71|4848.71|4853|4853|4853|4853|4848.71|4848.71|0
1607077250000|2020-12-04 10:20:50|4853.29|4853.29|4852.73|4852.73|4853.36|4853.36|4852.24|4852.24|0
1607077260000|2020-12-04 10:21:00|4852.43|4852.43|4849.34|4849.34|4852.43|4852.43|4849.34|4849.34|0
1607077270000|2020-12-04 10:21:10|4848.86|4848.86|4847.28|4847.28|4848.86|4848.86|4847.28|4847.28|0
1607077280000|2020-12-04 10:21:20|4847.06|4847.06|4845.55|4845.55|4847.06|4847.06|4844.77|4844.77|0
1607077290000|2020-12-04 10:21:30|4845.84|4845.84|4845.38|4845.38|4845.84|4845.84|4845.38|4845.38|0
1607077300000|2020-12-04 10:21:40|4845.34|4845.34|4845.38|4845.38|4845.38|4845.38|4845.34|4845.34|0
1607077310000|2020-12-04 10:21:50|4845.67|4845.67|4845.89|4845.89|4845.89|4845.89|4845.67|4845.67|0
1607077320000|2020-12-04 10:22:00|4845.41|4845.41|4843.94|4843.94|4845.41|4845.41|4843.94|4843.94|0
1607077330000|2020-12-04 10:22:10|4842.97|4842.97|4842.73|4842.73|4842.97|4842.97|4842.39|4842.39|0
1607077340000|2020-12-04 10:22:20|4842.44|4842.44|4842.15|4842.15|4842.44|4842.44|4842.15|4842.15|0
1607077350000|2020-12-04 10:22:30|4841.93|4841.93|4842.63|4842.63|4842.63|4842.63|4841.93|4841.93|0
1607077370000|2020-12-04 10:22:50|4842.92|4842.92|4842.92|4842.92|4842.92|4842.92|4842.92|4842.92|0
1607077380000|2020-12-04 10:23:00|4843.17|4843.17|4842.04|4842.04|4843.17|4843.17|4841.56|4841.56|0
1607077390000|2020-12-04 10:23:10|4842.34|4842.34|4844.09|4844.09|4844.09|4844.09|4841.46|4841.46|0
1607077400000|2020-12-04 10:23:20|4844.12|4844.12|4843.64|4843.64|4844.12|4844.12|4843.64|4843.64|0
1607077410000|2020-12-04 10:23:30|4843.88|4843.88|4846.97|4846.97|4846.97|4846.97|4843.3|4843.3|0
1607077420000|2020-12-04 10:23:40|4847.27|4847.27|4846.14|4846.14|4847.48|4847.48|4846.14|4846.14|0
1607077430000|2020-12-04 10:23:50|4845.85|4845.85|4845.61|4845.61|4845.85|4845.85|4845.61|4845.61|0
1607077440000|2020-12-04 10:24:00|4845.63|4845.63|4845.63|4845.63|4845.63|4845.63|4845.63|4845.63|0
1607077450000|2020-12-04 10:24:10|4845.38|4845.38|4845.38|4845.38|4845.38|4845.38|4845.38|4845.38|0
1607077460000|2020-12-04 10:24:20|4844.95|4844.95|4844.65|4844.65|4844.95|4844.95|4844.65|4844.65|0
1607077490000|2020-12-04 10:24:50|4844.87|4844.87|4844.87|4844.87|4844.87|4844.87|4844.87|4844.87|0
1607077500000|2020-12-04 10:25:00|4844.58|4844.58|4844.82|4844.82|4844.82|4844.82|4844.58|4844.58|0
1607077510000|2020-12-04 10:25:10|4845.87|4845.87|4845.58|4845.58|4845.87|4845.87|4845.58|4845.58|0
1607077520000|2020-12-04 10:25:20|4845.33|4845.33|4845.33|4845.33|4845.33|4845.33|4845.33|4845.33|0
1607077530000|2020-12-04 10:25:30|4844.9|4844.9|4844.14|4844.14|4844.9|4844.9|4843.36|4843.36|0
1607077560000|2020-12-04 10:26:00|4843.9|4843.9|4843.61|4843.61|4843.9|4843.9|4843.61|4843.61|0
1607077570000|2020-12-04 10:26:10|4843.36|4843.36|4842.46|4842.46|4843.36|4843.36|4842.46|4842.46|0
1607077580000|2020-12-04 10:26:20|4841.98|4841.98|4841.39|4841.39|4841.98|4841.98|4841.39|4841.39|0
1607077590000|2020-12-04 10:26:30|4840.81|4840.81|4838.23|4838.23|4840.81|4840.81|4838.23|4838.23|0
1607077600000|2020-12-04 10:26:40|4838.67|4838.67|4837.79|4837.79|4838.91|4838.91|4837.79|4837.79|0
1607077610000|2020-12-04 10:26:50|4836.92|4836.92|4836.92|4836.92|4836.92|4836.92|4836.92|4836.92|0
1607077620000|2020-12-04 10:27:00|4836.48|4836.48|4836.11|4836.11|4836.48|4836.48|4836.11|4836.11|0
1607077630000|2020-12-04 10:27:10|4836.33|4836.33|4838.99|4838.99|4838.99|4838.99|4836.09|4836.09|0
1607077640000|2020-12-04 10:27:20|4839.28|4839.28|4841.03|4841.03|4841.03|4841.03|4839.28|4839.28|0
1607077670000|2020-12-04 10:27:50|4841.33|4841.33|4841.86|4841.86|4841.86|4841.86|4840.79|4840.79|0
1607077680000|2020-12-04 10:28:00|4842.45|4842.45|4842.45|4842.45|4842.45|4842.45|4842.45|4842.45|0
1607077690000|2020-12-04 10:28:10|4841.72|4841.72|4842.16|4842.16|4842.16|4842.16|4841.72|4841.72|0
1607077700000|2020-12-04 10:28:20|4842.45|4842.45|4842.45|4842.45|4842.45|4842.45|4842.45|4842.45|0
1607077710000|2020-12-04 10:28:30|4842.16|4842.16|4842.22|4842.22|4842.22|4842.22|4841.39|4841.39|0
1607077720000|2020-12-04 10:28:40|4842.21|4842.21|4841.26|4841.26|4842.21|4842.21|4840.96|4840.96|0
1607077730000|2020-12-04 10:28:50|4841.55|4841.55|4840.92|4840.92|4841.55|4841.55|4840.92|4840.92|0
1607077740000|2020-12-04 10:29:00|4840.63|4840.63|4839.39|4839.39|4840.63|4840.63|4839.09|4839.09|0
1607077750000|2020-12-04 10:29:10|4839.15|4839.15|4838.48|4838.48|4839.15|4839.15|4838.18|4838.18|0
1607077760000|2020-12-04 10:29:20|4838.26|4838.26|4838.01|4838.01|4838.26|4838.26|4838.01|4838.01|0
1607077770000|2020-12-04 10:29:30|4837.72|4837.72|4838.23|4838.23|4838.23|4838.23|4837.43|4837.43|0
1607077780000|2020-12-04 10:29:40|4838.48|4838.48|4839.21|4839.21|4839.21|4839.21|4838.48|4838.48|0
1607077790000|2020-12-04 10:29:50|4838.91|4838.91|4840.02|4840.02|4840.25|4840.25|4838.91|4838.91|0
1607077800000|2020-12-04 10:30:00|4840.24|4840.24|4837.38|4837.38|4840.24|4840.24|4837.38|4837.38|0
1607077810000|2020-12-04 10:30:10|4837.08|4837.08|4838.4|4838.4|4838.69|4838.69|4837.08|4837.08|0
1607077820000|2020-12-04 10:30:20|4838.15|4838.15|4838.96|4838.96|4838.96|4838.96|4838.15|4838.15|0
1607077830000|2020-12-04 10:30:30|4838.67|4838.67|4839.1|4839.1|4839.1|4839.1|4838.67|4838.67|0
1607077840000|2020-12-04 10:30:40|4839.62|4839.62|4841.61|4841.61|4841.61|4841.61|4839.62|4839.62|0
1607077850000|2020-12-04 10:30:50|4842.2|4842.2|4841.9|4841.9|4842.2|4842.2|4841.9|4841.9|0
1607077860000|2020-12-04 10:31:00|4842.2|4842.2|4843.87|4843.87|4844.02|4844.02|4842.2|4842.2|0
1607077870000|2020-12-04 10:31:10|4843.58|4843.58|4843.29|4843.29|4843.58|4843.58|4843.29|4843.29|0
1607077880000|2020-12-04 10:31:20|4843.04|4843.04|4841.75|4841.75|4843.04|4843.04|4841.75|4841.75|0
1607077890000|2020-12-04 10:31:30|4841.83|4841.83|4841.83|4841.83|4841.83|4841.83|4841.83|4841.83|0
1607077900000|2020-12-04 10:31:40|4842.12|4842.12|4841.63|4841.63|4843.09|4843.09|4841.63|4841.63|0
1607077920000|2020-12-04 10:32:00|4841.87|4841.87|4843.34|4843.34|4843.34|4843.34|4841.87|4841.87|0
1607077930000|2020-12-04 10:32:10|4843.58|4843.58|4843.58|4843.58|4843.58|4843.58|4843.58|4843.58|0
1607077940000|2020-12-04 10:32:20|4843.82|4843.82|4843.82|4843.82|4843.82|4843.82|4843.82|4843.82|0
1607077950000|2020-12-04 10:32:30|4843.58|4843.58|4841.78|4841.78|4843.58|4843.58|4841.19|4841.19|0
1607077960000|2020-12-04 10:32:40|4842.7|4842.7|4842.95|4842.95|4842.95|4842.95|4842.7|4842.7|0
1607077980000|2020-12-04 10:33:00|4842.73|4842.73|4842.22|4842.22|4842.73|4842.73|4842.22|4842.22|0
1607078000000|2020-12-04 10:33:20|4841.93|4841.93|4842.24|4842.24|4842.51|4842.51|4841.93|4841.93|0
1607078020000|2020-12-04 10:33:40|4842.9|4842.9|4842.68|4842.68|4842.9|4842.9|4842.68|4842.68|0
1607078030000|2020-12-04 10:33:50|4842.9|4842.9|4843.7|4843.7|4843.99|4843.99|4842.9|4842.9|0
1607078040000|2020-12-04 10:34:00|4843.12|4843.12|4844.89|4844.89|4844.89|4844.89|4843.12|4843.12|0
1607078050000|2020-12-04 10:34:10|4844.6|4844.6|4844.6|4844.6|4844.6|4844.6|4844.6|4844.6|0
1607078060000|2020-12-04 10:34:20|4844.3|4844.3|4844.79|4844.79|4844.79|4844.79|4844.3|4844.3|0
1607078070000|2020-12-04 10:34:30|4845.03|4845.03|4845.03|4845.03|4845.03|4845.03|4845.03|4845.03|0
1607078090000|2020-12-04 10:34:50|4845.76|4845.76|4845.76|4845.76|4845.76|4845.76|4845.76|4845.76|0
1607078100000|2020-12-04 10:35:00|4846.85|4846.85|4848.43|4848.43|4848.92|4848.92|4846.64|4846.64|0
1607078110000|2020-12-04 10:35:10|4849.02|4849.02|4849.9|4849.9|4849.9|4849.9|4849.02|4849.02|0
1607078120000|2020-12-04 10:35:20|4850.63|4850.63|4852.37|4852.37|4852.37|4852.37|4850.63|4850.63|0
1607078130000|2020-12-04 10:35:30|4852.62|4852.62|4852.62|4852.62|4852.62|4852.62|4852.62|4852.62|0
1607078150000|2020-12-04 10:35:50|4851.11|4851.11|4850.67|4850.67|4851.11|4851.11|4850.67|4850.67|0
1607078160000|2020-12-04 10:36:00|4850.38|4850.38|4848.73|4848.73|4850.38|4850.38|4848.73|4848.73|0
1607078170000|2020-12-04 10:36:10|4848.29|4848.29|4849.8|4849.8|4849.8|4849.8|4848.29|4848.29|0
1607078180000|2020-12-04 10:36:20|4849.76|4849.76|4849.75|4849.75|4849.76|4849.76|4849.75|4849.75|0
1607078190000|2020-12-04 10:36:30|4849.46|4849.46|4850.98|4850.98|4851.55|4851.55|4849.46|4849.46|0
1607078200000|2020-12-04 10:36:40|4851.22|4851.22|4851.22|4851.22|4851.22|4851.22|4851.22|4851.22|0
1607078210000|2020-12-04 10:36:50|4851.46|4851.46|4851.7|4851.7|4852.24|4852.24|4851.46|4851.46|0
1607078220000|2020-12-04 10:37:00|4851.44|4851.44|4853.12|4853.12|4853.12|4853.12|4851.44|4851.44|0
1607078230000|2020-12-04 10:37:10|4852.87|4852.87|4852.87|4852.87|4852.87|4852.87|4852.87|4852.87|0
1607078240000|2020-12-04 10:37:20|4852.65|4852.65|4852.41|4852.41|4852.65|4852.65|4852.41|4852.41|0
1607078250000|2020-12-04 10:37:30|4853|4853|4852.32|4852.32|4853.22|4853.22|4852.32|4852.32|0
1607078270000|2020-12-04 10:37:50|4851.15|4851.15|4851.44|4851.44|4851.44|4851.44|4851.15|4851.15|0
1607078280000|2020-12-04 10:38:00|4852.22|4852.22|4852.95|4852.95|4852.95|4852.95|4852.22|4852.22|0
1607078290000|2020-12-04 10:38:10|4852.73|4852.73|4852.73|4852.73|4852.73|4852.73|4852.73|4852.73|0
1607078300000|2020-12-04 10:38:20|4852.44|4852.44|4852.22|4852.22|4852.44|4852.44|4852.22|4852.22|0
1607078310000|2020-12-04 10:38:30|4852|4852|4851.7|4851.7|4852|4852|4851.7|4851.7|0
1607078320000|2020-12-04 10:38:40|4851.92|4851.92|4851.92|4851.92|4851.92|4851.92|4851.92|4851.92|0
1607078330000|2020-12-04 10:38:50|4851.68|4851.68|4854.72|4854.72|4854.72|4854.72|4851.68|4851.68|0
1607078340000|2020-12-04 10:39:00|4855.01|4855.01|4854.5|4854.5|4855.01|4855.01|4854.21|4854.21|0
1607078360000|2020-12-04 10:39:20|4854.21|4854.21|4853.72|4853.72|4854.21|4854.21|4853.72|4853.72|0
1607078370000|2020-12-04 10:39:30|4853.48|4853.48|4853.14|4853.14|4853.72|4853.72|4853.14|4853.14|0
1607078380000|2020-12-04 10:39:40|4853.43|4853.43|4853.45|4853.45|4853.45|4853.45|4853.15|4853.15|0
1607078390000|2020-12-04 10:39:50|4853.23|4853.23|4854.98|4854.98|4854.98|4854.98|4853.23|4853.23|0
1607078400000|2020-12-04 10:40:00|4855.2|4855.2|4854.32|4854.32|4855.2|4855.2|4854.32|4854.32|0
1607078420000|2020-12-04 10:40:20|4854.62|4854.62|4854.62|4854.62|4854.62|4854.62|4854.62|4854.62|0
1607078430000|2020-12-04 10:40:30|4854.91|4854.91|4854.62|4854.62|4854.91|4854.91|4854.62|4854.62|0
1607078440000|2020-12-04 10:40:40|4854.91|4854.91|4854.86|4854.86|4854.91|4854.91|4854.62|4854.62|0
1607078470000|2020-12-04 10:41:10|4855.1|4855.1|4857.63|4857.63|4857.63|4857.63|4855.1|4855.1|0
1607078480000|2020-12-04 10:41:20|4856.17|4856.17|4855.88|4855.88|4856.17|4856.17|4855.88|4855.88|0
1607078490000|2020-12-04 10:41:30|4855.64|4855.64|4855.64|4855.64|4855.64|4855.64|4855.64|4855.64|0
1607078500000|2020-12-04 10:41:40|4855.42|4855.42|4854.69|4854.69|4855.42|4855.42|4854.69|4854.69|0
1607078510000|2020-12-04 10:41:50|4854.94|4854.94|4854.94|4854.94|4854.94|4854.94|4854.94|4854.94|0
1607078520000|2020-12-04 10:42:00|4854.5|4854.5|4854.5|4854.5|4854.5|4854.5|4854.5|4854.5|0
1607078530000|2020-12-04 10:42:10|4854.25|4854.25|4856.2|4856.2|4856.2|4856.2|4854.25|4854.25|0
1607078540000|2020-12-04 10:42:20|4856.49|4856.49|4857.2|4857.2|4857.2|4857.2|4856.49|4856.49|0
1607078550000|2020-12-04 10:42:30|4857.49|4857.49|4857.2|4857.2|4857.49|4857.49|4857.2|4857.2|0
1607078560000|2020-12-04 10:42:40|4857.44|4857.44|4857.68|4857.68|4857.68|4857.68|4857.44|4857.44|0
1607078570000|2020-12-04 10:42:50|4857.44|4857.44|4857.2|4857.2|4857.44|4857.44|4857.2|4857.2|0
1607078580000|2020-12-04 10:43:00|4856.98|4856.98|4856.69|4856.69|4856.98|4856.98|4856.69|4856.69|0
1607078590000|2020-12-04 10:43:10|4857.17|4857.17|4857.17|4857.17|4857.17|4857.17|4857.17|4857.17|0
1607078600000|2020-12-04 10:43:20|4857.46|4857.46|4857.46|4857.46|4857.46|4857.46|4857.46|4857.46|0
1607078610000|2020-12-04 10:43:30|4857.71|4857.71|4856.49|4856.49|4859|4859|4856.49|4856.49|0
1607078620000|2020-12-04 10:43:40|4854.16|4854.16|4853.09|4853.09|4854.16|4854.16|4853.02|4853.02|0
1607078630000|2020-12-04 10:43:50|4853.33|4853.33|4854.77|4854.77|4855.01|4855.01|4853.33|4853.33|0
1607078650000|2020-12-04 10:44:10|4855.01|4855.01|4855.01|4855.01|4855.3|4855.3|4855.01|4855.01|0
1607078660000|2020-12-04 10:44:20|4855.45|4855.45|4857.27|4857.27|4857.49|4857.49|4855.45|4855.45|0
1607078670000|2020-12-04 10:44:30|4857.49|4857.49|4857.05|4857.05|4857.49|4857.49|4857.05|4857.05|0
1607078700000|2020-12-04 10:45:00|4857.49|4857.49|4857.49|4857.49|4857.49|4857.49|4857.49|4857.49|0
1607078710000|2020-12-04 10:45:10|4857.27|4857.27|4858.32|4858.32|4858.32|4858.32|4857.27|4857.27|0
1607078720000|2020-12-04 10:45:20|4858.61|4858.61|4858.91|4858.91|4858.91|4858.91|4858.61|4858.61|0
1607078730000|2020-12-04 10:45:30|4858.87|4858.87|4860.79|4860.79|4861.22|4861.22|4858.87|4858.87|0
1607078740000|2020-12-04 10:45:40|4860.84|4860.84|4861.64|4861.64|4861.64|4861.64|4860.84|4860.84|0
1607078750000|2020-12-04 10:45:50|4861.35|4861.35|4861.38|4861.38|4861.38|4861.38|4861.35|4861.35|0
1607078760000|2020-12-04 10:46:00|4861.87|4861.87|4861.63|4861.63|4861.87|4861.87|4861.63|4861.63|0
1607078770000|2020-12-04 10:46:10|4861.65|4861.65|4861.43|4861.43|4861.65|4861.65|4861.18|4861.18|0
1607078780000|2020-12-04 10:46:20|4861.13|4861.13|4861.43|4861.43|4861.43|4861.43|4861.13|4861.13|0
1607078800000|2020-12-04 10:46:40|4861.72|4861.72|4861.72|4861.72|4861.72|4861.72|4861.72|4861.72|0
1607078810000|2020-12-04 10:46:50|4861.94|4861.94|4862.23|4862.23|4862.23|4862.23|4861.94|4861.94|0
1607078820000|2020-12-04 10:47:00|4861.94|4861.94|4861.94|4861.94|4861.94|4861.94|4861.94|4861.94|0
1607078830000|2020-12-04 10:47:10|4862.4|4862.4|4863.01|4863.01|4863.23|4863.23|4862.35|4862.35|0
1607078840000|2020-12-04 10:47:20|4863.6|4863.6|4863.06|4863.06|4863.6|4863.6|4863.06|4863.06|0
1607078850000|2020-12-04 10:47:30|4863.54|4863.54|4863.84|4863.84|4863.84|4863.84|4863.54|4863.54|0
1607078860000|2020-12-04 10:47:40|4864.49|4864.49|4865.78|4865.78|4865.78|4865.78|4864.49|4864.49|0
1607078870000|2020-12-04 10:47:50|4865.85|4865.85|4865.56|4865.56|4865.85|4865.85|4865.56|4865.56|0
1607078880000|2020-12-04 10:48:00|4865.26|4865.26|4864.05|4864.05|4865.26|4865.26|4864.05|4864.05|0
1607078890000|2020-12-04 10:48:10|4863.75|4863.75|4863.97|4863.97|4863.97|4863.97|4863.75|4863.75|0
1607078900000|2020-12-04 10:48:20|4863.53|4863.53|4863.53|4863.53|4863.53|4863.53|4863.53|4863.53|0
1607078910000|2020-12-04 10:48:30|4863.24|4863.24|4863.02|4863.02|4863.31|4863.31|4863|4863|0
1607078920000|2020-12-04 10:48:40|4863.31|4863.31|4864.34|4864.34|4864.34|4864.34|4863.31|4863.31|0
1607078930000|2020-12-04 10:48:50|4864.82|4864.82|4865.5|4865.5|4865.5|4865.5|4864.82|4864.82|0
1607078940000|2020-12-04 10:49:00|4865.52|4865.52|4866.05|4866.05|4866.05|4866.05|4865.23|4865.23|0
1607078950000|2020-12-04 10:49:10|4866.04|4866.04|4866.14|4866.14|4866.21|4866.21|4865.99|4865.99|0
1607078970000|2020-12-04 10:49:30|4866.43|4866.43|4866.43|4866.43|4866.43|4866.43|4866.43|4866.43|0
1607078980000|2020-12-04 10:49:40|4866.21|4866.21|4866.21|4866.21|4866.21|4866.21|4866.21|4866.21|0
1607078990000|2020-12-04 10:49:50|4865.51|4865.51|4865.61|4865.61|4865.61|4865.61|4865.39|4865.39|0
1607079000000|2020-12-04 10:50:00|4865.63|4865.63|4865.04|4865.04|4865.63|4865.63|4865.04|4865.04|0
1607079010000|2020-12-04 10:50:10|4863.29|4863.29|4865.51|4865.51|4865.51|4865.51|4863.27|4863.27|0
1607079020000|2020-12-04 10:50:20|4865.22|4865.22|4865.75|4865.75|4865.75|4865.75|4865.22|4865.22|0
1607079030000|2020-12-04 10:50:30|4866.24|4866.24|4868.53|4868.53|4868.53|4868.53|4866.24|4866.24|0
1607079040000|2020-12-04 10:50:40|4869.5|4869.5|4870.6|4870.6|4870.6|4870.6|4869.5|4869.5|0
1607079050000|2020-12-04 10:50:50|4870.3|4870.3|4870.33|4870.33|4870.82|4870.82|4870.3|4870.3|0
1607079060000|2020-12-04 10:51:00|4870.04|4870.04|4869.28|4869.28|4870.04|4870.04|4869.28|4869.28|0
1607079070000|2020-12-04 10:51:10|4868.82|4868.82|4868.53|4868.53|4868.82|4868.82|4868.31|4868.31|0
1607079100000|2020-12-04 10:51:40|4868.82|4868.82|4870.43|4870.43|4870.72|4870.72|4868.82|4868.82|0
1607079110000|2020-12-04 10:51:50|4870.72|4870.72|4872.47|4872.47|4872.47|4872.47|4870.43|4870.43|0
1607079120000|2020-12-04 10:52:00|4872.25|4872.25|4873.37|4873.37|4873.37|4873.37|4872.25|4872.25|0
1607079130000|2020-12-04 10:52:10|4873.67|4873.67|4873.67|4873.67|4873.67|4873.67|4873.67|4873.67|0
1607079140000|2020-12-04 10:52:20|4874.32|4874.32|4875.34|4875.34|4875.34|4875.34|4874.32|4874.32|0
1607079150000|2020-12-04 10:52:30|4875.64|4875.64|4876.51|4876.51|4876.51|4876.51|4875.64|4875.64|0
1607079160000|2020-12-04 10:52:40|4876.22|4876.22|4877.2|4877.2|4877.2|4877.2|4876.22|4876.22|0
1607079170000|2020-12-04 10:52:50|4877.68|4877.68|4876.73|4876.73|4877.92|4877.92|4876.73|4876.73|0
1607079180000|2020-12-04 10:53:00|4876.44|4876.44|4876.44|4876.44|4876.44|4876.44|4876.44|4876.44|0
1607079190000|2020-12-04 10:53:10|4876.66|4876.66|4877.36|4877.36|4877.66|4877.66|4876.34|4876.34|0
1607079200000|2020-12-04 10:53:20|4876.78|4876.78|4877.36|4877.36|4877.36|4877.36|4876.78|4876.78|0
1607079210000|2020-12-04 10:53:30|4877.07|4877.07|4877.31|4877.31|4877.31|4877.31|4877.07|4877.07|0
1607079220000|2020-12-04 10:53:40|4877.75|4877.75|4878.99|4878.99|4878.99|4878.99|4877.75|4877.75|0
1607079230000|2020-12-04 10:53:50|4879.58|4879.58|4880.77|4880.77|4881.21|4881.21|4879.58|4879.58|0
1607079240000|2020-12-04 10:54:00|4880.99|4880.99|4881.6|4881.6|4881.6|4881.6|4880.77|4880.77|0
1607079250000|2020-12-04 10:54:10|4880.72|4880.72|4878.75|4878.75|4880.72|4880.72|4878.75|4878.75|0
1607079260000|2020-12-04 10:54:20|4877.87|4877.87|4876.99|4876.99|4877.87|4877.87|4876.77|4876.77|0
1607079270000|2020-12-04 10:54:30|4877.29|4877.29|4877.95|4877.95|4877.95|4877.95|4877.29|4877.29|0
1607079280000|2020-12-04 10:54:40|4875.81|4875.81|4875.22|4875.22|4875.81|4875.81|4875.22|4875.22|0
1607079290000|2020-12-04 10:54:50|4876.61|4876.61|4876.61|4876.61|4876.61|4876.61|4876.61|4876.61|0
1607079300000|2020-12-04 10:55:00|4876.17|4876.17|4876.39|4876.39|4876.39|4876.39|4876.17|4876.17|0
1607079310000|2020-12-04 10:55:10|4876.61|4876.61|4878.41|4878.41|4878.41|4878.41|4876.61|4876.61|0
1607079320000|2020-12-04 10:55:20|4877.49|4877.49|4878.56|4878.56|4878.56|4878.56|4877.49|4877.49|0
1607079330000|2020-12-04 10:55:30|4879|4879|4878.19|4878.19|4879|4879|4878.19|4878.19|0
1607079340000|2020-12-04 10:55:40|4878.48|4878.48|4878.48|4878.48|4878.48|4878.48|4878.48|4878.48|0
1607079350000|2020-12-04 10:55:50|4878.27|4878.27|4877.68|4877.68|4878.27|4878.27|4877.68|4877.68|0
1607079360000|2020-12-04 10:56:00|4876.61|4876.61|4877.78|4877.78|4878.02|4878.02|4876.61|4876.61|0
1607079370000|2020-12-04 10:56:10|4878|4878|4878.05|4878.05|4878.49|4878.49|4878|4878|0
1607079380000|2020-12-04 10:56:20|4877.1|4877.1|4873.79|4873.79|4877.1|4877.1|4873.79|4873.79|0
1607079390000|2020-12-04 10:56:30|4872.91|4872.91|4872.33|4872.33|4872.91|4872.91|4872.33|4872.33|0
1607079400000|2020-12-04 10:56:40|4872.03|4872.03|4867.17|4867.17|4872.03|4872.03|4867.17|4867.17|0
1607079410000|2020-12-04 10:56:50|4867.46|4867.46|4866.25|4866.25|4867.46|4867.46|4865.25|4865.25|0
1607079420000|2020-12-04 10:57:00|4866.54|4866.54|4867.56|4867.56|4867.81|4867.81|4866.54|4866.54|0
1607079430000|2020-12-04 10:57:10|4867.34|4867.34|4867.12|4867.12|4867.34|4867.34|4867.12|4867.12|0
1607079440000|2020-12-04 10:57:20|4867.42|4867.42|4870.05|4870.05|4870.05|4870.05|4867.42|4867.42|0
1607079450000|2020-12-04 10:57:30|4870.27|4870.27|4868|4868|4870.49|4870.49|4867.76|4867.76|0
1607079460000|2020-12-04 10:57:40|4868.22|4868.22|4868.68|4868.68|4868.68|4868.68|4868.22|4868.22|0
1607079470000|2020-12-04 10:57:50|4867.3|4867.3|4867.3|4867.3|4867.3|4867.3|4867.3|4867.3|0
1607079480000|2020-12-04 10:58:00|4866.13|4866.13|4867.35|4867.35|4867.35|4867.35|4865.59|4865.59|0
1607079490000|2020-12-04 10:58:10|4866.87|4866.87|4866.13|4866.13|4866.87|4866.87|4866.13|4866.13|0
1607079500000|2020-12-04 10:58:20|4865.7|4865.7|4865.84|4865.84|4865.84|4865.84|4864.87|4864.87|0
1607079520000|2020-12-04 10:58:40|4866.57|4866.57|4866.57|4866.57|4866.57|4866.57|4866.57|4866.57|0
1607079530000|2020-12-04 10:58:50|4866.28|4866.28|4866.64|4866.64|4866.86|4866.86|4866.28|4866.28|0
1607079540000|2020-12-04 10:59:00|4865.19|4865.19|4863.72|4863.72|4865.19|4865.19|4863.72|4863.72|0
1607079550000|2020-12-04 10:59:10|4863.14|4863.14|4863.16|4863.16|4863.17|4863.17|4863.14|4863.14|0
1607079560000|2020-12-04 10:59:20|4863.45|4863.45|4864.86|4864.86|4864.86|4864.86|4863.16|4863.16|0
1607079570000|2020-12-04 10:59:30|4864.57|4864.57|4868.53|4868.53|4868.53|4868.53|4864.57|4864.57|0
1607079580000|2020-12-04 10:59:40|4868.82|4868.82|4869.53|4869.53|4869.85|4869.85|4868.34|4868.34|0
1607079590000|2020-12-04 10:59:50|4869.24|4869.24|4869.71|4869.71|4869.71|4869.71|4869.05|4869.05|0
1607079600000|2020-12-04 11:00:00|4870.44|4870.44|4869.95|4869.95|4870.68|4870.68|4869.95|4869.95|0
1607079610000|2020-12-04 11:00:10|4870.97|4870.97|4872.9|4872.9|4872.9|4872.9|4870.49|4870.49|0
1607079620000|2020-12-04 11:00:20|4872.65|4872.65|4870.07|4870.07|4872.65|4872.65|4870.07|4870.07|0
1607079630000|2020-12-04 11:00:30|4870.8|4870.8|4871.9|4871.9|4871.9|4871.9|4870.8|4870.8|0
1607079650000|2020-12-04 11:00:50|4871.66|4871.66|4869.91|4869.91|4871.66|4871.66|4869.91|4869.91|0
1607079660000|2020-12-04 11:01:00|4870.63|4870.63|4871.53|4871.53|4871.53|4871.53|4870.63|4870.63|0
1607079670000|2020-12-04 11:01:10|4871.31|4871.31|4871.31|4871.31|4871.31|4871.31|4870.83|4870.83|0
1607079680000|2020-12-04 11:01:20|4871.97|4871.97|4872.63|4872.63|4872.7|4872.7|4871.97|4871.97|0
1607079690000|2020-12-04 11:01:30|4873.31|4873.31|4873.51|4873.51|4873.51|4873.51|4873.29|4873.29|0
1607079700000|2020-12-04 11:01:40|4873.5|4873.5|4873.28|4873.28|4873.5|4873.5|4873.04|4873.04|0
1607079710000|2020-12-04 11:01:50|4873.24|4873.24|4872.32|4872.32|4873.24|4873.24|4872.32|4872.32|0
1607079720000|2020-12-04 11:02:00|4872.9|4872.9|4873.97|4873.97|4873.97|4873.97|4872.9|4872.9|0
1607079730000|2020-12-04 11:02:10|4873.39|4873.39|4873.39|4873.39|4873.39|4873.39|4873.39|4873.39|0
1607079740000|2020-12-04 11:02:20|4874.34|4874.34|4873.88|4873.88|4874.34|4874.34|4873.88|4873.88|0
1607079750000|2020-12-04 11:02:30|4873.66|4873.66|4872.12|4872.12|4873.66|4873.66|4872.12|4872.12|0
1607079760000|2020-12-04 11:02:40|4871.88|4871.88|4871.22|4871.22|4871.88|4871.88|4871.22|4871.22|0
1607079770000|2020-12-04 11:02:50|4870.74|4870.74|4869.5|4869.5|4870.74|4870.74|4869.5|4869.5|0
1607079780000|2020-12-04 11:03:00|4869.2|4869.2|4869.2|4869.2|4869.2|4869.2|4869.2|4869.2|0
1607079790000|2020-12-04 11:03:10|4868.91|4868.91|4867.94|4867.94|4868.91|4868.91|4867.94|4867.94|0
1607079800000|2020-12-04 11:03:20|4867.7|4867.7|4867.11|4867.11|4867.7|4867.7|4867.11|4867.11|0
1607079810000|2020-12-04 11:03:30|4865.58|4865.58|4863.46|4863.46|4865.58|4865.58|4863.46|4863.46|0
1607079820000|2020-12-04 11:03:40|4864.19|4864.19|4867.96|4867.96|4867.96|4867.96|4863.75|4863.75|0
1607079830000|2020-12-04 11:03:50|4868.26|4868.26|4868.72|4868.72|4869.01|4869.01|4868.26|4868.26|0
1607079840000|2020-12-04 11:04:00|4868.23|4868.23|4868.23|4868.23|4868.23|4868.23|4868.23|4868.23|0
1607079850000|2020-12-04 11:04:10|4867.94|4867.94|4867.06|4867.06|4867.94|4867.94|4867.06|4867.06|0
1607079860000|2020-12-04 11:04:20|4867.28|4867.28|4867.28|4867.28|4867.28|4867.28|4867.28|4867.28|0
1607079880000|2020-12-04 11:04:40|4866.99|4866.99|4865.94|4865.94|4866.99|4866.99|4865.92|4865.92|0
1607079890000|2020-12-04 11:04:50|4866.19|4866.19|4866.89|4866.89|4866.89|4866.89|4866.19|4866.19|0
1607079900000|2020-12-04 11:05:00|4868.06|4868.06|4869.47|4869.47|4869.47|4869.47|4868.06|4868.06|0
1607079910000|2020-12-04 11:05:10|4869.77|4869.77|4871.91|4871.91|4871.91|4871.91|4869.77|4869.77|0
1607079920000|2020-12-04 11:05:20|4872.64|4872.64|4871.76|4871.76|4872.64|4872.64|4871.76|4871.76|0
1607079930000|2020-12-04 11:05:30|4871.25|4871.25|4869.33|4869.33|4871.25|4871.25|4869.33|4869.33|0
1607079950000|2020-12-04 11:05:50|4869.09|4869.09|4869.09|4869.09|4869.09|4869.09|4869.09|4869.09|0
1607079960000|2020-12-04 11:06:00|4869.3|4869.3|4869.3|4869.3|4869.3|4869.3|4869.3|4869.3|0
1607079970000|2020-12-04 11:06:10|4868.87|4868.87|4868.87|4868.87|4868.87|4868.87|4868.87|4868.87|0
1607079980000|2020-12-04 11:06:20|4868.38|4868.38|4868.38|4868.38|4868.38|4868.38|4868.38|4868.38|0
1607079990000|2020-12-04 11:06:30|4867.21|4867.21|4868.09|4868.09|4868.09|4868.09|4867.21|4867.21|0
1607080010000|2020-12-04 11:06:50|4867.87|4867.87|4868.84|4868.84|4868.84|4868.84|4867.87|4867.87|0
1607080020000|2020-12-04 11:07:00|4869.09|4869.09|4868.5|4868.5|4869.09|4869.09|4868.5|4868.5|0
1607080030000|2020-12-04 11:07:10|4867.53|4867.53|4866.65|4866.65|4867.53|4867.53|4866.65|4866.65|0
1607080040000|2020-12-04 11:07:20|4865.99|4865.99|4865.99|4865.99|4865.99|4865.99|4865.99|4865.99|0
1607080050000|2020-12-04 11:07:30|4866.29|4866.29|4865.8|4865.8|4866.29|4866.29|4865.8|4865.8|0
1607080060000|2020-12-04 11:07:40|4865.07|4865.07|4865.07|4865.07|4865.07|4865.07|4865.07|4865.07|0
1607080070000|2020-12-04 11:07:50|4865.32|4865.32|4865.32|4865.32|4865.32|4865.32|4865.32|4865.32|0
1607080080000|2020-12-04 11:08:00|4864.44|4864.44|4864.15|4864.15|4864.44|4864.44|4864.15|4864.15|0
1607080090000|2020-12-04 11:08:10|4863.93|4863.93|4864.22|4864.22|4864.22|4864.22|4863.34|4863.34|0
1607080100000|2020-12-04 11:08:20|4863.93|4863.93|4863.98|4863.98|4864.22|4864.22|4863.93|4863.93|0
1607080110000|2020-12-04 11:08:30|4863.69|4863.69|4862.98|4862.98|4863.69|4863.69|4862.98|4862.98|0
1607080120000|2020-12-04 11:08:40|4862.4|4862.4|4862.69|4862.69|4862.69|4862.69|4862.4|4862.4|0
1607080130000|2020-12-04 11:08:50|4861.81|4861.81|4861.81|4861.81|4861.81|4861.81|4861.81|4861.81|0
1607080140000|2020-12-04 11:09:00|4862.69|4862.69|4865.58|4865.58|4866.17|4866.17|4862.69|4862.69|0
1607080150000|2020-12-04 11:09:10|4865.1|4865.1|4865.1|4865.1|4865.1|4865.1|4865.1|4865.1|0
1607080160000|2020-12-04 11:09:20|4865.68|4865.68|4865.99|4865.99|4865.99|4865.99|4865.39|4865.39|0
1607080170000|2020-12-04 11:09:30|4866.96|4866.96|4869.22|4869.22|4869.51|4869.51|4866.96|4866.96|0
1607080180000|2020-12-04 11:09:40|4868.93|4868.93|4868.25|4868.25|4868.93|4868.93|4868.01|4868.01|0
1607080200000|2020-12-04 11:10:00|4868.47|4868.47|4868.47|4868.47|4868.47|4868.47|4868.47|4868.47|0
1607080210000|2020-12-04 11:10:10|4868.17|4868.17|4868.64|4868.64|4868.64|4868.64|4868.17|4868.17|0
1607080220000|2020-12-04 11:10:20|4869.9|4869.9|4870.14|4870.14|4870.14|4870.14|4869.9|4869.9|0
1607080230000|2020-12-04 11:10:30|4869.42|4869.42|4869.12|4869.12|4869.42|4869.42|4869.12|4869.12|0
1607080240000|2020-12-04 11:10:40|4869.34|4869.34|4867.4|4867.4|4869.34|4869.34|4867.4|4867.4|0
1607080250000|2020-12-04 11:10:50|4866.96|4866.96|4866.25|4866.25|4866.96|4866.96|4866.25|4866.25|0
1607080260000|2020-12-04 11:11:00|4866.73|4866.73|4866.98|4866.98|4866.98|4866.98|4866.44|4866.44|0
1607080270000|2020-12-04 11:11:10|4867.19|4867.19|4869.41|4869.41|4869.41|4869.41|4867.19|4867.19|0
1607080280000|2020-12-04 11:11:20|4869.11|4869.11|4869.42|4869.42|4869.42|4869.42|4869.11|4869.11|0
1607080290000|2020-12-04 11:11:30|4868.93|4868.93|4867.91|4867.91|4868.93|4868.93|4867.91|4867.91|0
1607080310000|2020-12-04 11:11:50|4868.2|4868.2|4869|4869|4869.3|4869.3|4868.2|4868.2|0
1607080320000|2020-12-04 11:12:00|4868.41|4868.41|4865.51|4865.51|4868.41|4868.41|4865.51|4865.51|0
1607080340000|2020-12-04 11:12:20|4864.93|4864.93|4863.83|4863.83|4864.93|4864.93|4863.83|4863.83|0
1607080350000|2020-12-04 11:12:30|4863.54|4863.54|4863.54|4863.54|4863.54|4863.54|4863.54|4863.54|0
1607080360000|2020-12-04 11:12:40|4863.27|4863.27|4863.57|4863.57|4863.57|4863.57|4863.27|4863.27|0
1607080370000|2020-12-04 11:12:50|4863.08|4863.08|4862.79|4862.79|4863.08|4863.08|4862.79|4862.79|0
1607080380000|2020-12-04 11:13:00|4863.01|4863.01|4863.01|4863.01|4863.01|4863.01|4863.01|4863.01|0
1607080390000|2020-12-04 11:13:10|4863.49|4863.49|4863.71|4863.71|4863.71|4863.71|4863.49|4863.49|0
1607080400000|2020-12-04 11:13:20|4865.03|4865.03|4866.24|4866.24|4866.24|4866.24|4865.03|4865.03|0
1607080420000|2020-12-04 11:13:40|4866.53|4866.53|4866.53|4866.53|4866.53|4866.53|4866.53|4866.53|0
1607080440000|2020-12-04 11:14:00|4865.76|4865.76|4863.27|4863.27|4865.76|4865.76|4863.27|4863.27|0
1607080450000|2020-12-04 11:14:10|4863.05|4863.05|4863.05|4863.05|4863.05|4863.05|4863.05|4863.05|0
1607080470000|2020-12-04 11:14:30|4862.84|4862.84|4862.84|4862.84|4862.84|4862.84|4862.84|4862.84|0
1607080480000|2020-12-04 11:14:40|4862.59|4862.59|4863.3|4863.3|4864.32|4864.32|4862.59|4862.59|0
1607080490000|2020-12-04 11:14:50|4863.01|4863.01|4863.01|4863.01|4863.01|4863.01|4863.01|4863.01|0
1607080500000|2020-12-04 11:15:00|4862.77|4862.77|4862.47|4862.47|4862.77|4862.77|4862.47|4862.47|0
1607080530000|2020-12-04 11:15:30|4861.99|4861.99|4860.45|4860.45|4861.99|4861.99|4860.45|4860.45|0
1607080540000|2020-12-04 11:15:40|4861.04|4861.04|4860.6|4860.6|4861.19|4861.19|4860.6|4860.6|0
1607080550000|2020-12-04 11:15:50|4860.16|4860.16|4860.16|4860.16|4860.16|4860.16|4860.16|4860.16|0
1607080560000|2020-12-04 11:16:00|4858.71|4858.71|4857.68|4857.68|4858.71|4858.71|4857.68|4857.68|0
1607080570000|2020-12-04 11:16:10|4857.2|4857.2|4856.39|4856.39|4857.44|4857.44|4856.39|4856.39|0
1607080590000|2020-12-04 11:16:30|4856.15|4856.15|4857.66|4857.66|4857.66|4857.66|4855.91|4855.91|0
1607080600000|2020-12-04 11:16:40|4858.14|4858.14|4858.17|4858.17|4858.66|4858.66|4858.14|4858.14|0
1607080610000|2020-12-04 11:16:50|4857.93|4857.93|4855.71|4855.71|4857.93|4857.93|4855.71|4855.71|0
1607080620000|2020-12-04 11:17:00|4854.3|4854.3|4853.05|4853.05|4854.3|4854.3|4853.04|4853.04|0
1607080630000|2020-12-04 11:17:10|4852.57|4852.57|4851.58|4851.58|4852.57|4852.57|4851.58|4851.58|0
1607080640000|2020-12-04 11:17:20|4851.82|4851.82|4851.34|4851.34|4851.82|4851.82|4851.34|4851.34|0
1607080650000|2020-12-04 11:17:30|4850.85|4850.85|4850.85|4850.85|4852.11|4852.11|4850.68|4850.68|0
1607080660000|2020-12-04 11:17:40|4850.36|4850.36|4849.29|4849.29|4850.36|4850.36|4849.24|4849.24|0
1607080670000|2020-12-04 11:17:50|4848.41|4848.41|4847.61|4847.61|4848.71|4848.71|4847.61|4847.61|0
1607080680000|2020-12-04 11:18:00|4847.37|4847.37|4847.37|4847.37|4847.37|4847.37|4847.37|4847.37|0
1607080690000|2020-12-04 11:18:10|4847.61|4847.61|4848.1|4848.1|4848.1|4848.1|4847.61|4847.61|0
1607080700000|2020-12-04 11:18:20|4847.8|4847.8|4848.78|4848.78|4848.78|4848.78|4847.8|4847.8|0
1607080710000|2020-12-04 11:18:30|4849.36|4849.36|4850.39|4850.39|4850.39|4850.39|4849.36|4849.36|0
1607080720000|2020-12-04 11:18:40|4850.68|4850.68|4850.68|4850.68|4850.68|4850.68|4850.68|4850.68|0
1607080730000|2020-12-04 11:18:50|4851.65|4851.65|4853.62|4853.62|4853.62|4853.62|4851.65|4851.65|0
1607080740000|2020-12-04 11:19:00|4853.86|4853.86|4853.91|4853.91|4853.91|4853.91|4853.62|4853.62|0
1607080750000|2020-12-04 11:19:10|4853.62|4853.62|4851.92|4851.92|4853.62|4853.62|4851.92|4851.92|0
1607080780000|2020-12-04 11:19:40|4852.4|4852.4|4852.4|4852.4|4852.4|4852.4|4852.4|4852.4|0
1607080800000|2020-12-04 11:20:00|4852.65|4852.65|4853.64|4853.64|4853.64|4853.64|4852.65|4852.65|0
1607080810000|2020-12-04 11:20:10|4853.4|4853.4|4854.13|4854.13|4854.13|4854.13|4853.11|4853.11|0
1607080820000|2020-12-04 11:20:20|4854.42|4854.42|4854.66|4854.66|4854.67|4854.67|4854.42|4854.42|0
1607080830000|2020-12-04 11:20:30|4854.9|4854.9|4855.49|4855.49|4855.49|4855.49|4854.9|4854.9|0
1607080840000|2020-12-04 11:20:40|4855.93|4855.93|4855.93|4855.93|4855.93|4855.93|4855.93|4855.93|0
1607080850000|2020-12-04 11:20:50|4856.17|4856.17|4855.95|4855.95|4856.17|4856.17|4855.95|4855.95|0
1607080860000|2020-12-04 11:21:00|4856.17|4856.17|4856.17|4856.17|4856.17|4856.17|4856.17|4856.17|0
1607080870000|2020-12-04 11:21:10|4855.71|4855.71|4855.42|4855.42|4855.71|4855.71|4855.42|4855.42|0
1607080880000|2020-12-04 11:21:20|4855.2|4855.2|4854.44|4854.44|4855.2|4855.2|4854.44|4854.44|0
1607080890000|2020-12-04 11:21:30|4854.19|4854.19|4854.19|4854.19|4854.44|4854.44|4854.19|4854.19|0
1607080900000|2020-12-04 11:21:40|4853.95|4853.95|4853.95|4853.95|4853.95|4853.95|4853.95|4853.95|0
1607080920000|2020-12-04 11:22:00|4853.66|4853.66|4853.66|4853.66|4853.66|4853.66|4853.66|4853.66|0
1607080930000|2020-12-04 11:22:10|4855.43|4855.43|4855.43|4855.43|4855.43|4855.43|4855.43|4855.43|0
1607080940000|2020-12-04 11:22:20|4855.39|4855.39|4855.39|4855.39|4855.39|4855.39|4855.39|4855.39|0
1607080950000|2020-12-04 11:22:30|4855.63|4855.63|4855.39|4855.39|4855.63|4855.63|4855.39|4855.39|0
1607080960000|2020-12-04 11:22:40|4855.1|4855.1|4854.64|4854.64|4855.1|4855.1|4854.64|4854.64|0
1607080980000|2020-12-04 11:23:00|4854.05|4854.05|4855.34|4855.34|4855.34|4855.34|4854.05|4854.05|0
1607080990000|2020-12-04 11:23:10|4855.88|4855.88|4856.46|4856.46|4856.46|4856.46|4855.88|4855.88|0
1607081000000|2020-12-04 11:23:20|4855.88|4855.88|4855.58|4855.58|4855.88|4855.88|4855.58|4855.58|0
1607081010000|2020-12-04 11:23:30|4855.88|4855.88|4855.88|4855.88|4855.88|4855.88|4855.88|4855.88|0
1607081020000|2020-12-04 11:23:40|4855.39|4855.39|4855.17|4855.17|4855.39|4855.39|4855.17|4855.17|0
1607081030000|2020-12-04 11:23:50|4855.42|4855.42|4853.96|4853.96|4855.42|4855.42|4853.96|4853.96|0
1607081050000|2020-12-04 11:24:10|4854.18|4854.18|4858.78|4858.78|4858.78|4858.78|4854.18|4854.18|0
1607081060000|2020-12-04 11:24:20|4858.48|4858.48|4858.48|4858.48|4858.48|4858.48|4858.48|4858.48|0
1607081070000|2020-12-04 11:24:30|4858.19|4858.19|4857.36|4857.36|4858.68|4858.68|4857.36|4857.36|0
1607081100000|2020-12-04 11:25:00|4858.33|4858.33|4858.09|4858.09|4858.33|4858.33|4858.09|4858.09|0
1607081110000|2020-12-04 11:25:10|4858.38|4858.38|4857.68|4857.68|4858.38|4858.38|4857.68|4857.68|0
1607081120000|2020-12-04 11:25:20|4857.44|4857.44|4857.44|4857.44|4857.44|4857.44|4857.44|4857.44|0
1607081140000|2020-12-04 11:25:40|4857|4857|4857|4857|4857|4857|4857|4857|0
1607081150000|2020-12-04 11:25:50|4856.71|4856.71|4856.95|4856.95|4856.95|4856.95|4856.71|4856.71|0
1607081170000|2020-12-04 11:26:10|4856.92|4856.92|4856.92|4856.92|4856.92|4856.92|4856.92|4856.92|0
1607081180000|2020-12-04 11:26:20|4856.46|4856.46|4856.17|4856.17|4856.46|4856.46|4856.17|4856.17|0
1607081190000|2020-12-04 11:26:30|4856.61|4856.61|4856.83|4856.83|4856.83|4856.83|4856.61|4856.61|0
1607081200000|2020-12-04 11:26:40|4857.12|4857.12|4857.12|4857.12|4857.12|4857.12|4857.12|4857.12|0
1607081220000|2020-12-04 11:27:00|4857.56|4857.56|4857.85|4857.85|4857.85|4857.85|4857.56|4857.56|0
1607081230000|2020-12-04 11:27:10|4858.44|4858.44|4858.14|4858.14|4858.44|4858.44|4858.14|4858.14|0
1607081240000|2020-12-04 11:27:20|4859.84|4859.84|4861.9|4861.9|4861.9|4861.9|4859.84|4859.84|0
1607081250000|2020-12-04 11:27:30|4862.15|4862.15|4862.73|4862.73|4862.73|4862.73|4862.15|4862.15|0
1607081260000|2020-12-04 11:27:40|4863.22|4863.22|4863.22|4863.22|4863.22|4863.22|4863.22|4863.22|0
1607081280000|2020-12-04 11:28:00|4862.39|4862.39|4861.78|4861.78|4862.39|4862.39|4861.78|4861.78|0
1607081290000|2020-12-04 11:28:10|4862|4862|4862|4862|4862|4862|4862|4862|0
1607081300000|2020-12-04 11:28:20|4862.22|4862.22|4864.95|4864.95|4864.95|4864.95|4862.22|4862.22|0
1607081310000|2020-12-04 11:28:30|4864.7|4864.7|4864.41|4864.41|4864.7|4864.7|4864.41|4864.41|0
1607081320000|2020-12-04 11:28:40|4862.22|4862.22|4862.51|4862.51|4862.51|4862.51|4862.22|4862.22|0
1607081330000|2020-12-04 11:28:50|4862.27|4862.27|4861.42|4861.42|4862.51|4862.51|4861.42|4861.42|0
1607081340000|2020-12-04 11:29:00|4860.95|4860.95|4860.71|4860.71|4860.95|4860.95|4860.71|4860.71|0
1607081360000|2020-12-04 11:29:20|4860.42|4860.42|4860.88|4860.88|4860.88|4860.88|4860.42|4860.42|0
1607081370000|2020-12-04 11:29:30|4860.4|4860.4|4859.1|4859.1|4860.4|4860.4|4858.86|4858.86|0
1607081380000|2020-12-04 11:29:40|4859.34|4859.34|4859.86|4859.86|4860.46|4860.46|4859.34|4859.34|0
1607081390000|2020-12-04 11:29:50|4860.08|4860.08|4859.78|4859.78|4860.08|4860.08|4859.78|4859.78|0
1607081400000|2020-12-04 11:30:00|4859.54|4859.54|4859.83|4859.83|4859.83|4859.83|4859.54|4859.54|0
1607081410000|2020-12-04 11:30:10|4860.08|4860.08|4860.08|4860.08|4860.08|4860.08|4860.08|4860.08|0
1607081430000|2020-12-04 11:30:30|4859.15|4859.15|4858.93|4858.93|4859.15|4859.15|4858.93|4858.93|0
1607081440000|2020-12-04 11:30:40|4859.74|4859.74|4859.74|4859.74|4859.74|4859.74|4859.74|4859.74|0
1607081460000|2020-12-04 11:31:00|4860.2|4860.2|4860.2|4860.2|4860.2|4860.2|4860.2|4860.2|0
1607081470000|2020-12-04 11:31:10|4860.49|4860.49|4861|4861|4861.25|4861.25|4860.49|4860.49|0
1607081480000|2020-12-04 11:31:20|4861.3|4861.3|4860.95|4860.95|4861.3|4861.3|4860.71|4860.71|0
1607081490000|2020-12-04 11:31:30|4861.25|4861.25|4861.03|4861.03|4861.25|4861.25|4861.03|4861.03|0
1607081520000|2020-12-04 11:32:00|4861.13|4861.13|4859.33|4859.33|4861.13|4861.13|4859.33|4859.33|0
1607081540000|2020-12-04 11:32:20|4860.21|4860.21|4859.91|4859.91|4860.21|4860.21|4859.91|4859.91|0
1607081550000|2020-12-04 11:32:30|4860.6|4860.6|4860.26|4860.26|4860.6|4860.6|4859.97|4859.97|0
1607081570000|2020-12-04 11:32:50|4860.48|4860.48|4860.48|4860.48|4860.48|4860.48|4860.48|4860.48|0
1607081580000|2020-12-04 11:33:00|4860.7|4860.7|4860.7|4860.7|4860.7|4860.7|4860.7|4860.7|0
1607081590000|2020-12-04 11:33:10|4861.72|4861.72|4862.43|4862.43|4862.43|4862.43|4861.23|4861.23|0
1607081600000|2020-12-04 11:33:20|4862.19|4862.19|4860.73|4860.73|4862.19|4862.19|4860.73|4860.73|0
1607081610000|2020-12-04 11:33:30|4861.02|4861.02|4864|4864|4864|4864|4861.02|4861.02|0
1607081620000|2020-12-04 11:33:40|4865.16|4865.16|4865.16|4865.16|4865.16|4865.16|4865.16|4865.16|0
1607081630000|2020-12-04 11:33:50|4864.87|4864.87|4864.63|4864.63|4864.87|4864.87|4864.63|4864.63|0
1607081650000|2020-12-04 11:34:10|4864.92|4864.92|4864.92|4864.92|4864.92|4864.92|4864.92|4864.92|0
1607081660000|2020-12-04 11:34:20|4865.16|4865.16|4863.85|4863.85|4865.16|4865.16|4863.85|4863.85|0
1607081670000|2020-12-04 11:34:30|4863.81|4863.81|4863.81|4863.81|4863.81|4863.81|4863.81|4863.81|0
1607081680000|2020-12-04 11:34:40|4863.59|4863.59|4863.59|4863.59|4863.59|4863.59|4863.59|4863.59|0
1607081690000|2020-12-04 11:34:50|4864.08|4864.08|4864.08|4864.08|4864.08|4864.08|4864.08|4864.08|0
1607081700000|2020-12-04 11:35:00|4863.78|4863.78|4863.78|4863.78|4863.78|4863.78|4863.78|4863.78|0
1607081710000|2020-12-04 11:35:10|4864.22|4864.22|4867.37|4867.37|4867.37|4867.37|4864.22|4864.22|0
1607081720000|2020-12-04 11:35:20|4867.13|4867.13|4868.9|4868.9|4870.07|4870.07|4867.13|4867.13|0
1607081730000|2020-12-04 11:35:30|4868.46|4868.46|4867.58|4867.58|4868.46|4868.46|4867.58|4867.58|0
1607081740000|2020-12-04 11:35:40|4867.88|4867.88|4868.22|4868.22|4868.22|4868.22|4867.88|4867.88|0
1607081750000|2020-12-04 11:35:50|4867.73|4867.73|4867.73|4867.73|4867.73|4867.73|4867.73|4867.73|0
1607081760000|2020-12-04 11:36:00|4867.51|4867.51|4865.18|4865.18|4867.51|4867.51|4865.18|4865.18|0
1607081770000|2020-12-04 11:36:10|4865.66|4865.66|4865.71|4865.71|4865.71|4865.71|4865.42|4865.42|0
1607081790000|2020-12-04 11:36:30|4865.42|4865.42|4865.51|4865.51|4866.1|4866.1|4865.42|4865.42|0
1607081800000|2020-12-04 11:36:40|4865.22|4865.22|4864.59|4864.59|4865.22|4865.22|4864.59|4864.59|0
1607081830000|2020-12-04 11:37:10|4864.81|4864.81|4866.08|4866.08|4866.08|4866.08|4864.81|4864.81|0
1607081840000|2020-12-04 11:37:20|4865.79|4865.79|4866.03|4866.03|4866.03|4866.03|4865.79|4865.79|0
1607081850000|2020-12-04 11:37:30|4865.59|4865.59|4865.59|4865.59|4865.59|4865.59|4865.59|4865.59|0
1607081870000|2020-12-04 11:37:50|4865.3|4865.3|4864.81|4864.81|4865.3|4865.3|4864.81|4864.81|0
1607081880000|2020-12-04 11:38:00|4864.33|4864.33|4864.33|4864.33|4864.33|4864.33|4864.33|4864.33|0
1607081890000|2020-12-04 11:38:10|4863.23|4863.23|4862.06|4862.06|4863.23|4863.23|4861.77|4861.77|0
1607081900000|2020-12-04 11:38:20|4861.82|4861.82|4861.82|4861.82|4861.82|4861.82|4861.82|4861.82|0
1607081920000|2020-12-04 11:38:40|4862.11|4862.11|4862.35|4862.35|4862.35|4862.35|4862.11|4862.11|0
1607081930000|2020-12-04 11:38:50|4862.6|4862.6|4862.6|4862.6|4862.6|4862.6|4862.6|4862.6|0
1607081940000|2020-12-04 11:39:00|4862.35|4862.35|4862.4|4862.4|4862.65|4862.65|4861.82|4861.82|0
1607081950000|2020-12-04 11:39:10|4862.16|4862.16|4864.01|4864.01|4864.01|4864.01|4862.16|4862.16|0
1607081960000|2020-12-04 11:39:20|4863.72|4863.72|4863.72|4863.72|4863.72|4863.72|4863.72|4863.72|0
1607081980000|2020-12-04 11:39:40|4864.89|4864.89|4865.38|4865.38|4865.38|4865.38|4864.89|4864.89|0
1607081990000|2020-12-04 11:39:50|4865.08|4865.08|4865.12|4865.12|4865.12|4865.12|4865.08|4865.08|0
1607082000000|2020-12-04 11:40:00|4864.87|4864.87|4864.29|4864.29|4864.87|4864.87|4863.99|4863.99|0
1607082010000|2020-12-04 11:40:10|4863.99|4863.99|4862.37|4862.37|4863.99|4863.99|4862.37|4862.37|0
1607082020000|2020-12-04 11:40:20|4861.93|4861.93|4861.93|4861.93|4861.93|4861.93|4861.93|4861.93|0
1607082030000|2020-12-04 11:40:30|4861.64|4861.64|4860.86|4860.86|4861.64|4861.64|4860.86|4860.86|0
1607082040000|2020-12-04 11:40:40|4860.27|4860.27|4859.83|4859.83|4860.27|4860.27|4859.83|4859.83|0
1607082050000|2020-12-04 11:40:50|4860.42|4860.42|4860.42|4860.42|4860.42|4860.42|4860.42|4860.42|0
1607082060000|2020-12-04 11:41:00|4860.13|4860.13|4861.12|4861.12|4861.42|4861.42|4860.13|4860.13|0
1607082070000|2020-12-04 11:41:10|4861.17|4861.17|4860.64|4860.64|4861.17|4861.17|4860.64|4860.64|0
1607082080000|2020-12-04 11:41:20|4860.85|4860.85|4862|4862|4862|4862|4860.85|4860.85|0
1607082090000|2020-12-04 11:41:30|4863.51|4863.51|4862.46|4862.46|4863.8|4863.8|4862.46|4862.46|0
1607082120000|2020-12-04 11:42:00|4862.17|4862.17|4862.49|4862.49|4862.49|4862.49|4861.88|4861.88|0
1607082130000|2020-12-04 11:42:10|4862.98|4862.98|4862.98|4862.98|4862.98|4862.98|4862.98|4862.98|0
1607082140000|2020-12-04 11:42:20|4862.74|4862.74|4862.74|4862.74|4862.74|4862.74|4862.74|4862.74|0
1607082150000|2020-12-04 11:42:30|4862.75|4862.75|4862.75|4862.75|4862.75|4862.75|4862.75|4862.75|0
1607082160000|2020-12-04 11:42:40|4862.74|4862.74|4861.6|4861.6|4863.03|4863.03|4861.6|4861.6|0
1607082170000|2020-12-04 11:42:50|4860.72|4860.72|4859.71|4859.71|4860.73|4860.73|4859.71|4859.71|0
1607082200000|2020-12-04 11:43:20|4860.2|4860.2|4860.53|4860.53|4860.79|4860.79|4860.2|4860.2|0
1607082210000|2020-12-04 11:43:30|4860.29|4860.29|4860.29|4860.29|4860.29|4860.29|4860.29|4860.29|0
1607082220000|2020-12-04 11:43:40|4860.53|4860.53|4860.53|4860.53|4860.53|4860.53|4860.53|4860.53|0
1607082230000|2020-12-04 11:43:50|4860.57|4860.57|4860.32|4860.32|4860.57|4860.57|4860.28|4860.28|0
1607082240000|2020-12-04 11:44:00|4860.27|4860.27|4858.27|4858.27|4860.27|4860.27|4858.27|4858.27|0
1607082250000|2020-12-04 11:44:10|4857.98|4857.98|4856.35|4856.35|4857.98|4857.98|4856.35|4856.35|0
1607082260000|2020-12-04 11:44:20|4856.59|4856.59|4856.59|4856.59|4856.59|4856.59|4856.59|4856.59|0
1607082270000|2020-12-04 11:44:30|4856.89|4856.89|4857.71|4857.71|4857.71|4857.71|4856.89|4856.89|0
1607082280000|2020-12-04 11:44:40|4858.25|4858.25|4858.54|4858.54|4858.54|4858.54|4858.25|4858.25|0
1607082300000|2020-12-04 11:45:00|4858.25|4858.25|4858.01|4858.01|4858.25|4858.25|4858.01|4858.01|0
1607082310000|2020-12-04 11:45:10|4858.49|4858.49|4858.49|4858.49|4858.49|4858.49|4858.49|4858.49|0
1607082320000|2020-12-04 11:45:20|4858.25|4858.25|4858.23|4858.23|4858.25|4858.25|4858.01|4858.01|0
1607082330000|2020-12-04 11:45:30|4857.69|4857.69|4857.69|4857.69|4857.69|4857.69|4857.69|4857.69|0
1607082340000|2020-12-04 11:45:40|4857.4|4857.4|4857.4|4857.4|4857.4|4857.4|4857.4|4857.4|0
1607082360000|2020-12-04 11:46:00|4856.96|4856.96|4856.96|4856.96|4856.96|4856.96|4856.96|4856.96|0
1607082370000|2020-12-04 11:46:10|4856.72|4856.72|4856.72|4856.72|4856.72|4856.72|4856.72|4856.72|0
1607082380000|2020-12-04 11:46:20|4856.96|4856.96|4856.96|4856.96|4856.96|4856.96|4856.96|4856.96|0
1607082390000|2020-12-04 11:46:30|4857.25|4857.25|4857.25|4857.25|4857.25|4857.25|4857.25|4857.25|0
1607082400000|2020-12-04 11:46:40|4857.01|4857.01|4857.23|4857.23|4857.23|4857.23|4857.01|4857.01|0
1607082420000|2020-12-04 11:47:00|4857.81|4857.81|4857.81|4857.81|4858.11|4858.11|4857.81|4857.81|0
1607082430000|2020-12-04 11:47:10|4857.52|4857.52|4857.47|4857.47|4857.52|4857.52|4857.23|4857.23|0
1607082440000|2020-12-04 11:47:20|4857.03|4857.03|4856.74|4856.74|4857.03|4857.03|4856.26|4856.26|0
1607082450000|2020-12-04 11:47:30|4856.15|4856.15|4856.15|4856.15|4856.15|4856.15|4856.15|4856.15|0
1607082460000|2020-12-04 11:47:40|4856.74|4856.74|4856.74|4856.74|4856.74|4856.74|4856.74|4856.74|0
1607082470000|2020-12-04 11:47:50|4856.98|4856.98|4858.47|4858.47|4858.47|4858.47|4856.98|4856.98|0
1607082490000|2020-12-04 11:48:10|4858.18|4858.18|4858.24|4858.24|4858.24|4858.24|4858.18|4858.18|0
1607082500000|2020-12-04 11:48:20|4858.73|4858.73|4858.73|4858.73|4858.73|4858.73|4858.73|4858.73|0
1607082510000|2020-12-04 11:48:30|4859.02|4859.02|4859.99|4859.99|4859.99|4859.99|4859.02|4859.02|0
1607082530000|2020-12-04 11:48:50|4860.24|4860.24|4859.72|4859.72|4860.26|4860.26|4859.72|4859.72|0
1607082540000|2020-12-04 11:49:00|4860.02|4860.02|4860.02|4860.02|4860.02|4860.02|4860.02|4860.02|0
1607082550000|2020-12-04 11:49:10|4859.58|4859.58|4859.34|4859.34|4859.58|4859.58|4859.34|4859.34|0
1607082570000|2020-12-04 11:49:30|4859.12|4859.12|4859.41|4859.41|4859.41|4859.41|4859.12|4859.12|0
1607082580000|2020-12-04 11:49:40|4858.92|4858.92|4858.05|4858.05|4858.92|4858.92|4857.75|4857.75|0
1607082590000|2020-12-04 11:49:50|4858.34|4858.34|4858.34|4858.34|4858.34|4858.34|4858.34|4858.34|0
1607082600000|2020-12-04 11:50:00|4858.36|4858.36|4858.37|4858.37|4858.37|4858.37|4858.36|4858.36|0
1607082610000|2020-12-04 11:50:10|4858.36|4858.36|4858.54|4858.54|4858.54|4858.54|4858.32|4858.32|0
1607082620000|2020-12-04 11:50:20|4858.25|4858.25|4859.23|4859.23|4859.54|4859.54|4858.25|4858.25|0
1607082640000|2020-12-04 11:50:40|4859.21|4859.21|4859.75|4859.75|4859.75|4859.75|4859.21|4859.21|0
1607082650000|2020-12-04 11:50:50|4859.5|4859.5|4859.5|4859.5|4859.5|4859.5|4859.5|4859.5|0
1607082660000|2020-12-04 11:51:00|4859.28|4859.28|4859.04|4859.04|4859.28|4859.28|4859.04|4859.04|0
1607082690000|2020-12-04 11:51:30|4860.11|4860.11|4860.11|4860.11|4860.11|4860.11|4860.11|4860.11|0
1607082700000|2020-12-04 11:51:40|4859.87|4859.87|4860.11|4860.11|4860.11|4860.11|4859.87|4859.87|0
1607082720000|2020-12-04 11:52:00|4859.89|4859.89|4859.89|4859.89|4859.89|4859.89|4859.89|4859.89|0
1607082730000|2020-12-04 11:52:10|4860.14|4860.14|4861.04|4861.04|4861.04|4861.04|4860.14|4860.14|0
1607082740000|2020-12-04 11:52:20|4860.74|4860.74|4860.52|4860.52|4860.74|4860.74|4860.52|4860.52|0
1607082750000|2020-12-04 11:52:30|4860.96|4860.96|4861.2|4861.2|4861.2|4861.2|4860.96|4860.96|0
1607082760000|2020-12-04 11:52:40|4860.96|4860.96|4860.96|4860.96|4860.96|4860.96|4860.96|4860.96|0
1607082770000|2020-12-04 11:52:50|4860.72|4860.72|4860.72|4860.72|4860.72|4860.72|4860.72|4860.72|0
1607082780000|2020-12-04 11:53:00|4860.48|4860.48|4859.5|4859.5|4860.48|4860.48|4859.5|4859.5|0
1607082790000|2020-12-04 11:53:10|4859.75|4859.75|4859.75|4859.75|4859.75|4859.75|4859.75|4859.75|0
1607082800000|2020-12-04 11:53:20|4859.31|4859.31|4858.36|4858.36|4859.31|4859.31|4858.36|4858.36|0
1607082810000|2020-12-04 11:53:30|4858.07|4858.07|4858.07|4858.07|4858.07|4858.07|4858.07|4858.07|0
1607082830000|2020-12-04 11:53:50|4858.6|4858.6|4858.85|4858.85|4858.85|4858.85|4858.6|4858.6|0
1607082840000|2020-12-04 11:54:00|4858.6|4858.6|4858.6|4858.6|4858.6|4858.6|4858.6|4858.6|0
1607082850000|2020-12-04 11:54:10|4858.07|4858.07|4858.07|4858.07|4858.07|4858.07|4858.07|4858.07|0
1607082860000|2020-12-04 11:54:20|4857.85|4857.85|4858.09|4858.09|4858.09|4858.09|4857.85|4857.85|0
1607082890000|2020-12-04 11:54:50|4858.38|4858.38|4859.36|4859.36|4859.36|4859.36|4858.38|4858.38|0
1607082900000|2020-12-04 11:55:00|4859.65|4859.65|4860.19|4860.19|4860.19|4860.19|4859.65|4859.65|0
1607082910000|2020-12-04 11:55:10|4861.09|4861.09|4861.38|4861.38|4861.38|4861.38|4861.09|4861.09|0
1607082920000|2020-12-04 11:55:20|4861.67|4861.67|4861.67|4861.67|4861.67|4861.67|4861.67|4861.67|0
1607082940000|2020-12-04 11:55:40|4862.4|4862.4|4861.94|4861.94|4862.98|4862.98|4861.94|4861.94|0
1607082950000|2020-12-04 11:55:50|4861.64|4861.64|4860.92|4860.92|4861.64|4861.64|4860.92|4860.92|0
1607082960000|2020-12-04 11:56:00|4860.67|4860.67|4860.83|4860.83|4860.97|4860.97|4860.67|4860.67|0
1607082970000|2020-12-04 11:56:10|4860.82|4860.82|4860.14|4860.14|4860.82|4860.82|4860.14|4860.14|0
1607082980000|2020-12-04 11:56:20|4860.36|4860.36|4860.36|4860.36|4860.36|4860.36|4860.36|4860.36|0
1607082990000|2020-12-04 11:56:30|4860.6|4860.6|4860.9|4860.9|4860.9|4860.9|4860.6|4860.6|0
1607083000000|2020-12-04 11:56:40|4861.12|4861.12|4861.12|4861.12|4861.12|4861.12|4861.12|4861.12|0
1607083010000|2020-12-04 11:56:50|4860.65|4860.65|4860.14|4860.14|4860.65|4860.65|4860.14|4860.14|0
1607083030000|2020-12-04 11:57:10|4859.9|4859.9|4859.9|4859.9|4859.9|4859.9|4859.9|4859.9|0
1607083040000|2020-12-04 11:57:20|4859.94|4859.94|4859.65|4859.65|4859.94|4859.94|4859.65|4859.65|0
1607083050000|2020-12-04 11:57:30|4859.35|4859.35|4859.11|4859.11|4859.35|4859.35|4859.11|4859.11|0
1607083060000|2020-12-04 11:57:40|4859.35|4859.35|4859.4|4859.4|4859.41|4859.41|4859.35|4859.35|0
1607083070000|2020-12-04 11:57:50|4859.65|4859.65|4859.65|4859.65|4859.65|4859.65|4859.65|4859.65|0
1607083080000|2020-12-04 11:58:00|4860.79|4860.79|4861.37|4861.37|4861.37|4861.37|4860.79|4860.79|0
1607083090000|2020-12-04 11:58:10|4861.96|4861.96|4861.96|4861.96|4861.96|4861.96|4861.96|4861.96|0
1607083110000|2020-12-04 11:58:30|4861.37|4861.37|4861.37|4861.37|4861.37|4861.37|4861.37|4861.37|0
1607083120000|2020-12-04 11:58:40|4861.67|4861.67|4861.2|4861.2|4861.67|4861.67|4861.2|4861.2|0
1607083130000|2020-12-04 11:58:50|4860.91|4860.91|4860.91|4860.91|4860.91|4860.91|4860.91|4860.91|0
1607083140000|2020-12-04 11:59:00|4861.5|4861.5|4861.5|4861.5|4861.5|4861.5|4861.5|4861.5|0
1607083150000|2020-12-04 11:59:10|4861.79|4861.79|4861.5|4861.5|4861.79|4861.79|4861.5|4861.5|0
1607083160000|2020-12-04 11:59:20|4861.79|4861.79|4862.08|4862.08|4862.08|4862.08|4861.79|4861.79|0
1607083170000|2020-12-04 11:59:30|4863.01|4863.01|4863.59|4863.59|4863.59|4863.59|4863.01|4863.01|0
1607083180000|2020-12-04 11:59:40|4864.25|4864.25|4865.05|4865.05|4865.05|4865.05|4864.25|4864.25|0
1607083190000|2020-12-04 11:59:50|4864.76|4864.76|4863.98|4863.98|4864.76|4864.76|4863.98|4863.98|0
1607083200000|2020-12-04 12:00:00|4863.5|4863.5|4861.72|4861.72|4863.5|4863.5|4861.72|4861.72|0
1607083210000|2020-12-04 12:00:10|4861.96|4861.96|4861.96|4861.96|4861.96|4861.96|4861.96|4861.96|0
1607083220000|2020-12-04 12:00:20|4862.25|4862.25|4861.96|4861.96|4862.55|4862.55|4861.96|4861.96|0
1607083240000|2020-12-04 12:00:40|4862.25|4862.25|4862.25|4862.25|4862.79|4862.79|4862.25|4862.25|0
1607083260000|2020-12-04 12:01:00|4862.84|4862.84|4862.5|4862.5|4863.35|4863.35|4862.5|4862.5|0
1607083270000|2020-12-04 12:01:10|4863.13|4863.13|4862.69|4862.69|4863.13|4863.13|4862.69|4862.69|0
1607083280000|2020-12-04 12:01:20|4862.45|4862.45|4862.38|4862.38|4862.45|4862.45|4862.16|4862.16|0
1607083290000|2020-12-04 12:01:30|4862.08|4862.08|4862.91|4862.91|4862.91|4862.91|4862.08|4862.08|0
1607083300000|2020-12-04 12:01:40|4862.69|4862.69|4862.4|4862.4|4862.69|4862.69|4862.4|4862.4|0
1607083310000|2020-12-04 12:01:50|4862.11|4862.11|4862.11|4862.11|4862.11|4862.11|4862.11|4862.11|0
1607083320000|2020-12-04 12:02:00|4861.89|4861.89|4861.62|4861.62|4861.89|4861.89|4861.16|4861.16|0
1607083330000|2020-12-04 12:02:10|4861.92|4861.92|4862.13|4862.13|4862.13|4862.13|4861.92|4861.92|0
1607083340000|2020-12-04 12:02:20|4862.43|4862.43|4861.43|4861.43|4862.45|4862.45|4861.43|4861.43|0
1607083350000|2020-12-04 12:02:30|4860.94|4860.94|4860.89|4860.89|4860.94|4860.94|4860.89|4860.89|0
1607083360000|2020-12-04 12:02:40|4861.18|4861.18|4861.43|4861.43|4861.43|4861.43|4861.18|4861.18|0
1607083370000|2020-12-04 12:02:50|4861.86|4861.86|4861.86|4861.86|4861.86|4861.86|4861.86|4861.86|0
1607083380000|2020-12-04 12:03:00|4862.38|4862.38|4863.69|4863.69|4863.69|4863.69|4862.38|4862.38|0
1607083390000|2020-12-04 12:03:10|4863.93|4863.93|4863.35|4863.35|4863.93|4863.93|4863.35|4863.35|0
1607083400000|2020-12-04 12:03:20|4863.78|4863.78|4863.78|4863.78|4863.78|4863.78|4863.78|4863.78|0
1607083410000|2020-12-04 12:03:30|4863.56|4863.56|4863.08|4863.08|4863.56|4863.56|4863.08|4863.08|0
1607083420000|2020-12-04 12:03:40|4862.84|4862.84|4862.54|4862.54|4862.84|4862.84|4862.54|4862.54|0
1607083430000|2020-12-04 12:03:50|4862.33|4862.33|4862.4|4862.4|4862.4|4862.4|4862.11|4862.11|0
1607083440000|2020-12-04 12:04:00|4862.62|4862.62|4862.86|4862.86|4862.86|4862.86|4862.62|4862.62|0
1607083450000|2020-12-04 12:04:10|4862.57|4862.57|4862.48|4862.48|4862.57|4862.57|4862.48|4862.48|0
1607083460000|2020-12-04 12:04:20|4862.19|4862.19|4862.48|4862.48|4862.48|4862.48|4862.19|4862.19|0
1607083470000|2020-12-04 12:04:30|4862.02|4862.02|4862.02|4862.02|4862.02|4862.02|4862.02|4862.02|0
1607083480000|2020-12-04 12:04:40|4861.73|4861.73|4861.02|4861.02|4861.73|4861.73|4861.02|4861.02|0
1607083490000|2020-12-04 12:04:50|4861.32|4861.32|4861.02|4861.02|4861.32|4861.32|4861.02|4861.02|0
1607083500000|2020-12-04 12:05:00|4861.56|4861.56|4861.2|4861.2|4861.58|4861.58|4861.2|4861.2|0
1607083520000|2020-12-04 12:05:20|4861.49|4861.49|4861.49|4861.49|4861.49|4861.49|4861.49|4861.49|0
1607083540000|2020-12-04 12:05:40|4860.84|4860.84|4860.84|4860.84|4860.84|4860.84|4860.84|4860.84|0
1607083560000|2020-12-04 12:06:00|4860.54|4860.54|4861.2|4861.2|4861.2|4861.2|4860.54|4860.54|0
1607083570000|2020-12-04 12:06:10|4860.91|4860.91|4859.21|4859.21|4860.91|4860.91|4858.92|4858.92|0
1607083580000|2020-12-04 12:06:20|4858.92|4858.92|4858.92|4858.92|4858.92|4858.92|4858.92|4858.92|0
1607083590000|2020-12-04 12:06:30|4859|4859|4860.6|4860.6|4860.6|4860.6|4859|4859|0
1607083600000|2020-12-04 12:06:40|4860.12|4860.12|4860.12|4860.12|4860.12|4860.12|4860.12|4860.12|0
1607083620000|2020-12-04 12:07:00|4860.41|4860.41|4860.41|4860.41|4860.41|4860.41|4860.41|4860.41|0
1607083630000|2020-12-04 12:07:10|4859.9|4859.9|4859.68|4859.68|4859.9|4859.9|4859.68|4859.68|0
1607083640000|2020-12-04 12:07:20|4860.22|4860.22|4860.22|4860.22|4860.22|4860.22|4860.22|4860.22|0
1607083650000|2020-12-04 12:07:30|4860.15|4860.15|4860.15|4860.15|4860.15|4860.15|4860.15|4860.15|0
1607083670000|2020-12-04 12:07:50|4860.44|4860.44|4861.27|4861.27|4861.27|4861.27|4860.44|4860.44|0
1607083680000|2020-12-04 12:08:00|4862.15|4862.15|4864.57|4864.57|4864.86|4864.86|4862.15|4862.15|0
1607083690000|2020-12-04 12:08:10|4864.35|4864.35|4864.06|4864.06|4864.35|4864.35|4864.06|4864.06|0
1607083700000|2020-12-04 12:08:20|4864.52|4864.52|4863.47|4863.47|4864.52|4864.52|4863.47|4863.47|0
1607083720000|2020-12-04 12:08:40|4863.25|4863.25|4862.33|4862.33|4863.25|4863.25|4862.33|4862.33|0
1607083730000|2020-12-04 12:08:50|4862.62|4862.62|4863.06|4863.06|4863.06|4863.06|4862.62|4862.62|0
1607083740000|2020-12-04 12:09:00|4863.3|4863.3|4863.06|4863.06|4863.3|4863.3|4863.06|4863.06|0
1607083750000|2020-12-04 12:09:10|4861.79|4861.79|4861.57|4861.57|4861.79|4861.79|4861.57|4861.57|0
1607083780000|2020-12-04 12:09:40|4861.35|4861.35|4860.63|4860.63|4861.35|4861.35|4860.63|4860.63|0
1607083790000|2020-12-04 12:09:50|4861.14|4861.14|4861.14|4861.14|4861.14|4861.14|4861.14|4861.14|0
1607083800000|2020-12-04 12:10:00|4860.85|4860.85|4860.8|4860.8|4861.09|4861.09|4860.8|4860.8|0
1607083810000|2020-12-04 12:10:10|4860.55|4860.55|4861.09|4861.09|4861.09|4861.09|4860.55|4860.55|0
1607083830000|2020-12-04 12:10:30|4860.8|4860.8|4860.76|4860.76|4860.8|4860.8|4860.76|4860.76|0
1607083850000|2020-12-04 12:10:50|4861.25|4861.25|4861.25|4861.25|4861.25|4861.25|4861.25|4861.25|0
1607083860000|2020-12-04 12:11:00|4860.95|4860.95|4861.54|4861.54|4861.54|4861.54|4860.37|4860.37|0
1607083870000|2020-12-04 12:11:10|4861.83|4861.83|4862.07|4862.07|4862.07|4862.07|4861.83|4861.83|0
1607083880000|2020-12-04 12:11:20|4861.52|4861.52|4861.73|4861.73|4861.73|4861.73|4861.52|4861.52|0
1607083890000|2020-12-04 12:11:30|4861.95|4861.95|4862.2|4862.2|4862.2|4862.2|4861.95|4861.95|0
1607083900000|2020-12-04 12:11:40|4861.95|4861.95|4861.22|4861.22|4861.95|4861.95|4861.22|4861.22|0
1607083910000|2020-12-04 12:11:50|4861.47|4861.47|4862.22|4862.22|4862.44|4862.44|4861.47|4861.47|0
1607083920000|2020-12-04 12:12:00|4862.51|4862.51|4861.52|4861.52|4862.51|4862.51|4861.52|4861.52|0
1607083930000|2020-12-04 12:12:10|4861.3|4861.3|4860.62|4860.62|4861.3|4861.3|4860.62|4860.62|0
1607083940000|2020-12-04 12:12:20|4860.08|4860.08|4860.78|4860.78|4860.78|4860.78|4859.86|4859.86|0
1607083950000|2020-12-04 12:12:30|4861.08|4861.08|4862.32|4862.32|4862.32|4862.32|4861.08|4861.08|0
1607083960000|2020-12-04 12:12:40|4862.54|4862.54|4862.54|4862.54|4862.54|4862.54|4862.54|4862.54|0
1607083970000|2020-12-04 12:12:50|4862.25|4862.25|4862.54|4862.54|4862.54|4862.54|4861.81|4861.81|0
1607083980000|2020-12-04 12:13:00|4862.05|4862.05|4861.76|4861.76|4862.86|4862.86|4861.76|4861.76|0
1607083990000|2020-12-04 12:13:10|4861.54|4861.54|4861.71|4861.71|4862|4862|4860.27|4860.27|0
1607084000000|2020-12-04 12:13:20|4861.41|4861.41|4861.2|4861.2|4861.41|4861.41|4861.2|4861.2|0
1607084010000|2020-12-04 12:13:30|4860.95|4860.95|4860.66|4860.66|4860.95|4860.95|4860.66|4860.66|0
1607084030000|2020-12-04 12:13:50|4861.25|4861.25|4861.25|4861.25|4861.25|4861.25|4861.25|4861.25|0
1607084050000|2020-12-04 12:14:10|4860.49|4860.49|4860.49|4860.49|4860.49|4860.49|4860.49|4860.49|0
1607084060000|2020-12-04 12:14:20|4860.78|4860.78|4860.78|4860.78|4860.78|4860.78|4860.78|4860.78|0
1607084070000|2020-12-04 12:14:30|4860.76|4860.76|4861.75|4861.75|4861.75|4861.75|4860.76|4860.76|0
1607084080000|2020-12-04 12:14:40|4861.53|4861.53|4860.29|4860.29|4861.75|4861.75|4860.29|4860.29|0
1607084090000|2020-12-04 12:14:50|4860.07|4860.07|4859.66|4859.66|4860.07|4860.07|4859.42|4859.42|0
1607084120000|2020-12-04 12:15:20|4859.69|4859.69|4860.04|4860.04|4860.04|4860.04|4859.46|4859.46|0
1607084130000|2020-12-04 12:15:30|4860.34|4860.34|4860.96|4860.96|4860.96|4860.96|4860.34|4860.34|0
1607084140000|2020-12-04 12:15:40|4861.25|4861.25|4862.45|4862.45|4862.45|4862.45|4861.25|4861.25|0
1607084150000|2020-12-04 12:15:50|4863.17|4863.17|4863.17|4863.17|4863.47|4863.47|4863.17|4863.17|0
1607084170000|2020-12-04 12:16:10|4863.39|4863.39|4863.21|4863.21|4863.39|4863.39|4863.17|4863.17|0
1607084180000|2020-12-04 12:16:20|4862.91|4862.91|4861.84|4861.84|4862.91|4862.91|4861.84|4861.84|0
1607084190000|2020-12-04 12:16:30|4861.55|4861.55|4862.35|4862.35|4862.35|4862.35|4861.55|4861.55|0
1607084200000|2020-12-04 12:16:40|4862.59|4862.59|4862.59|4862.59|4862.59|4862.59|4862.59|4862.59|0
1607084220000|2020-12-04 12:17:00|4862.81|4862.81|4862.6|4862.6|4863.07|4863.07|4862.6|4862.6|0
1607084230000|2020-12-04 12:17:10|4862.39|4862.39|4862.82|4862.82|4862.82|4862.82|4862.39|4862.39|0
1607084240000|2020-12-04 12:17:20|4862.39|4862.39|4862.93|4862.93|4863.01|4863.01|4862.09|4862.09|0
1607084260000|2020-12-04 12:17:40|4863.52|4863.52|4862.93|4862.93|4863.52|4863.52|4862.93|4862.93|0
1607084270000|2020-12-04 12:17:50|4862.34|4862.34|4862.1|4862.1|4862.34|4862.34|4862.1|4862.1|0
1607084280000|2020-12-04 12:18:00|4861.66|4861.66|4861.37|4861.37|4861.66|4861.66|4861.37|4861.37|0
1607084290000|2020-12-04 12:18:10|4861.08|4861.08|4861.08|4861.08|4861.08|4861.08|4861.08|4861.08|0
1607084300000|2020-12-04 12:18:20|4860.78|4860.78|4860.35|4860.35|4860.78|4860.78|4860.35|4860.35|0
1607084310000|2020-12-04 12:18:30|4860.13|4860.13|4860.06|4860.06|4860.13|4860.13|4860.06|4860.06|0
1607084320000|2020-12-04 12:18:40|4860.28|4860.28|4861.06|4861.06|4861.3|4861.3|4860.09|4860.09|0
1607084340000|2020-12-04 12:19:00|4860.77|4860.77|4860.77|4860.77|4860.77|4860.77|4860.77|4860.77|0
1607084350000|2020-12-04 12:19:10|4861.01|4861.01|4861.3|4861.3|4861.59|4861.59|4861.01|4861.01|0
1607084360000|2020-12-04 12:19:20|4861.33|4861.33|4861.33|4861.33|4861.33|4861.33|4861.33|4861.33|0
1607084370000|2020-12-04 12:19:30|4862.23|4862.23|4863.52|4863.52|4863.52|4863.52|4862.23|4862.23|0
1607084380000|2020-12-04 12:19:40|4863.48|4863.48|4863.48|4863.48|4863.48|4863.48|4863.48|4863.48|0
1607084390000|2020-12-04 12:19:50|4863.23|4863.23|4862.04|4862.04|4863.23|4863.23|4862.04|4862.04|0
1607084400000|2020-12-04 12:20:00|4862.5|4862.5|4862.26|4862.26|4862.5|4862.5|4862.26|4862.26|0
1607084410000|2020-12-04 12:20:10|4861.56|4861.56|4861.26|4861.26|4861.56|4861.56|4861.26|4861.26|0
1607084420000|2020-12-04 12:20:20|4860.97|4860.97|4860.97|4860.97|4860.97|4860.97|4860.97|4860.97|0
1607084430000|2020-12-04 12:20:30|4861.26|4861.26|4861.24|4861.24|4861.26|4861.26|4861.24|4861.24|0
1607084440000|2020-12-04 12:20:40|4861.49|4861.49|4861.19|4861.19|4862.07|4862.07|4860.61|4860.61|0
1607084450000|2020-12-04 12:20:50|4861.41|4861.41|4860.49|4860.49|4861.41|4861.41|4860.49|4860.49|0
1607084460000|2020-12-04 12:21:00|4860.73|4860.73|4861.17|4861.17|4861.17|4861.17|4860.73|4860.73|0
1607084470000|2020-12-04 12:21:10|4861.15|4861.15|4860.92|4860.92|4861.17|4861.17|4860.92|4860.92|0
1607084490000|2020-12-04 12:21:30|4860.04|4860.04|4859.14|4859.14|4860.04|4860.04|4858.66|4858.66|0
1607084510000|2020-12-04 12:21:50|4859.44|4859.44|4861.55|4861.55|4861.55|4861.55|4859.44|4859.44|0
1607084520000|2020-12-04 12:22:00|4862.14|4862.14|4862.58|4862.58|4862.58|4862.58|4862.14|4862.14|0
1607084530000|2020-12-04 12:22:10|4863.3|4863.3|4863.06|4863.06|4863.3|4863.3|4863.06|4863.06|0
1607084540000|2020-12-04 12:22:20|4862.84|4862.84|4862.38|4862.38|4862.84|4862.84|4862.38|4862.38|0
1607084550000|2020-12-04 12:22:30|4862.67|4862.67|4862.67|4862.67|4862.67|4862.67|4862.67|4862.67|0
1607084570000|2020-12-04 12:22:50|4862.89|4862.89|4862.89|4862.89|4862.89|4862.89|4862.89|4862.89|0
1607084590000|2020-12-04 12:23:10|4863.13|4863.13|4863.13|4863.13|4863.13|4863.13|4863.13|4863.13|0
1607084610000|2020-12-04 12:23:30|4864.47|4864.47|4864.26|4864.26|4864.47|4864.47|4864.26|4864.26|0
1607084640000|2020-12-04 12:24:00|4863.72|4863.72|4860.34|4860.34|4863.72|4863.72|4860.34|4860.34|0
1607084650000|2020-12-04 12:24:10|4860.83|4860.83|4861.31|4861.31|4861.31|4861.31|4860.83|4860.83|0
1607084670000|2020-12-04 12:24:30|4861.55|4861.55|4861.55|4861.55|4861.55|4861.55|4861.55|4861.55|0
1607084680000|2020-12-04 12:24:40|4861.31|4861.31|4861.31|4861.31|4861.31|4861.31|4861.31|4861.31|0
1607084690000|2020-12-04 12:24:50|4861.53|4861.53|4860.05|4860.05|4861.53|4861.53|4860.05|4860.05|0
1607084700000|2020-12-04 12:25:00|4859.17|4859.17|4859.17|4859.17|4859.17|4859.17|4859.17|4859.17|0
1607084710000|2020-12-04 12:25:10|4858.95|4858.95|4859.15|4859.15|4859.15|4859.15|4858.69|4858.69|0
1607084720000|2020-12-04 12:25:20|4860.2|4860.2|4859.94|4859.94|4860.42|4860.42|4859.94|4859.94|0
1607084730000|2020-12-04 12:25:30|4858.96|4858.96|4858.96|4858.96|4858.96|4858.96|4858.96|4858.96|0
1607084740000|2020-12-04 12:25:40|4859.25|4859.25|4859.45|4859.45|4859.45|4859.45|4858.96|4858.96|0
1607084750000|2020-12-04 12:25:50|4860.17|4860.17|4860.17|4860.17|4860.17|4860.17|4860.17|4860.17|0
1607084790000|2020-12-04 12:26:30|4859.93|4859.93|4861.1|4861.1|4861.1|4861.1|4859.93|4859.93|0
1607084800000|2020-12-04 12:26:40|4861.32|4861.32|4861.32|4861.32|4861.32|4861.32|4861.32|4861.32|0
1607084810000|2020-12-04 12:26:50|4861.1|4861.1|4861.1|4861.1|4861.1|4861.1|4861.1|4861.1|0
1607084830000|2020-12-04 12:27:10|4861.32|4861.32|4861.32|4861.32|4861.32|4861.32|4861.32|4861.32|0
1607084840000|2020-12-04 12:27:20|4861.54|4861.54|4862.32|4862.32|4862.32|4862.32|4861.54|4861.54|0
1607084850000|2020-12-04 12:27:30|4862.35|4862.35|4862.43|4862.43|4862.92|4862.92|4862.35|4862.35|0
1607084870000|2020-12-04 12:27:50|4862.44|4862.44|4864.31|4864.31|4864.31|4864.31|4862.44|4862.44|0
1607084880000|2020-12-04 12:28:00|4864.53|4864.53|4870.92|4870.92|4870.92|4870.92|4864.53|4864.53|0
1607084890000|2020-12-04 12:28:10|4870.7|4870.7|4867.89|4867.89|4870.7|4870.7|4867.67|4867.67|0
1607084900000|2020-12-04 12:28:20|4867.93|4867.93|4867.93|4867.93|4867.93|4867.93|4867.93|4867.93|0
1607084910000|2020-12-04 12:28:30|4868.52|4868.52|4868.3|4868.3|4868.52|4868.52|4868.3|4868.3|0
1607084920000|2020-12-04 12:28:40|4868.08|4868.08|4867.08|4867.08|4868.08|4868.08|4867.08|4867.08|0
1607084930000|2020-12-04 12:28:50|4867.11|4867.11|4866.4|4866.4|4867.11|4867.11|4866.4|4866.4|0
1607084950000|2020-12-04 12:29:10|4866.11|4866.11|4866.11|4866.11|4866.11|4866.11|4866.11|4866.11|0
1607084960000|2020-12-04 12:29:20|4865.38|4865.38|4865.38|4865.38|4865.38|4865.38|4865.38|4865.38|0
1607084970000|2020-12-04 12:29:30|4865.62|4865.62|4865.62|4865.62|4865.62|4865.62|4865.62|4865.62|0
1607084980000|2020-12-04 12:29:40|4865.16|4865.16|4864.89|4864.89|4865.16|4865.16|4864.68|4864.68|0
1607084990000|2020-12-04 12:29:50|4864.6|4864.6|4863.6|4863.6|4864.6|4864.6|4863.39|4863.39|0
1607085010000|2020-12-04 12:30:10|4864.33|4864.33|4864.33|4864.33|4864.33|4864.33|4864.33|4864.33|0
1607085020000|2020-12-04 12:30:20|4864.09|4864.09|4863.6|4863.6|4864.31|4864.31|4863.39|4863.39|0
1607085030000|2020-12-04 12:30:30|4863.31|4863.31|4864.33|4864.33|4864.33|4864.33|4863.09|4863.09|0
1607085040000|2020-12-04 12:30:40|4864.09|4864.09|4864.53|4864.53|4864.57|4864.57|4864.09|4864.09|0
1607085060000|2020-12-04 12:31:00|4864.78|4864.78|4863.54|4863.54|4864.78|4864.78|4863.32|4863.32|0
1607085070000|2020-12-04 12:31:10|4863.78|4863.78|4863.78|4863.78|4863.78|4863.78|4863.78|4863.78|0
1607085090000|2020-12-04 12:31:30|4863.56|4863.56|4863.56|4863.56|4863.56|4863.56|4863.56|4863.56|0
1607085100000|2020-12-04 12:31:40|4863.8|4863.8|4863.19|4863.19|4863.8|4863.8|4863.19|4863.19|0
1607085110000|2020-12-04 12:31:50|4863.92|4863.92|4862.63|4862.63|4863.92|4863.92|4862.63|4862.63|0
1607085120000|2020-12-04 12:32:00|4861.9|4861.9|4862.17|4862.17|4862.17|4862.17|4861.68|4861.68|0
1607085150000|2020-12-04 12:32:30|4861.93|4861.93|4860.88|4860.88|4861.93|4861.93|4860.88|4860.88|0
1607085160000|2020-12-04 12:32:40|4861.12|4861.12|4861.32|4861.32|4861.32|4861.32|4860.88|4860.88|0
1607085170000|2020-12-04 12:32:50|4861.02|4861.02|4860.59|4860.59|4861.02|4861.02|4860.59|4860.59|0
1607085180000|2020-12-04 12:33:00|4860.83|4860.83|4861.58|4861.58|4861.58|4861.58|4860.83|4860.83|0
1607085190000|2020-12-04 12:33:10|4861.29|4861.29|4860.85|4860.85|4861.29|4861.29|4860.83|4860.83|0
1607085200000|2020-12-04 12:33:20|4861.14|4861.14|4861.12|4861.12|4861.14|4861.14|4860.9|4860.9|0
1607085210000|2020-12-04 12:33:30|4860.83|4860.83|4860.54|4860.54|4860.83|4860.83|4860.54|4860.54|0
1607085220000|2020-12-04 12:33:40|4860.05|4860.05|4858.32|4858.32|4860.05|4860.05|4858.32|4858.32|0
1607085230000|2020-12-04 12:33:50|4858.62|4858.62|4858.62|4858.62|4858.62|4858.62|4858.62|4858.62|0
1607085240000|2020-12-04 12:34:00|4858.4|4858.4|4859.32|4859.32|4859.61|4859.61|4858.4|4858.4|0
1607085250000|2020-12-04 12:34:10|4858.88|4858.88|4858.61|4858.61|4858.88|4858.88|4858.4|4858.4|0
1607085260000|2020-12-04 12:34:20|4859.1|4859.1|4858.88|4858.88|4859.1|4859.1|4858.88|4858.88|0
1607085270000|2020-12-04 12:34:30|4858.37|4858.37|4858.37|4858.37|4858.37|4858.37|4858.37|4858.37|0
1607085300000|2020-12-04 12:35:00|4858.42|4858.42|4858.39|4858.39|4858.42|4858.42|4858.17|4858.17|0
1607085310000|2020-12-04 12:35:10|4858.69|4858.69|4858.98|4858.98|4858.98|4858.98|4858.69|4858.69|0
1607085320000|2020-12-04 12:35:20|4859.25|4859.25|4858.93|4858.93|4859.71|4859.71|4858.71|4858.71|0
1607085330000|2020-12-04 12:35:30|4859.63|4859.63|4859.15|4859.15|4859.63|4859.63|4858.93|4858.93|0
1607085340000|2020-12-04 12:35:40|4859.44|4859.44|4860|4860|4860.46|4860.46|4859.44|4859.44|0
1607085350000|2020-12-04 12:35:50|4859.73|4859.73|4859.46|4859.46|4859.95|4859.95|4859.46|4859.46|0
1607085360000|2020-12-04 12:36:00|4858.98|4858.98|4858.76|4858.76|4858.98|4858.98|4858.76|4858.76|0
1607085370000|2020-12-04 12:36:10|4859.49|4859.49|4859.44|4859.44|4859.93|4859.93|4859.44|4859.44|0
1607085380000|2020-12-04 12:36:20|4859.93|4859.93|4859.93|4859.93|4859.93|4859.93|4859.93|4859.93|0
1607085390000|2020-12-04 12:36:30|4860.22|4860.22|4861.19|4861.19|4861.19|4861.19|4860.22|4860.22|0
1607085410000|2020-12-04 12:36:50|4861.49|4861.49|4862.17|4862.17|4862.41|4862.41|4861.49|4861.49|0
1607085420000|2020-12-04 12:37:00|4862.75|4862.75|4862.78|4862.78|4862.99|4862.99|4862.75|4862.75|0
1607085430000|2020-12-04 12:37:10|4862.48|4862.48|4862.48|4862.48|4862.48|4862.48|4862.48|4862.48|0
1607085440000|2020-12-04 12:37:20|4862.72|4862.72|4862.94|4862.94|4862.94|4862.94|4862.72|4862.72|0
1607085450000|2020-12-04 12:37:30|4863.19|4863.19|4863.62|4863.62|4863.84|4863.84|4863.19|4863.19|0
1607085460000|2020-12-04 12:37:40|4863.92|4863.92|4865.16|4865.16|4865.16|4865.16|4863.92|4863.92|0
1607085470000|2020-12-04 12:37:50|4865.45|4865.45|4865.74|4865.74|4865.96|4865.96|4865.45|4865.45|0
1607085480000|2020-12-04 12:38:00|4865.45|4865.45|4865.39|4865.39|4865.45|4865.45|4865.39|4865.39|0
1607085490000|2020-12-04 12:38:10|4865.44|4865.44|4865.74|4865.74|4865.74|4865.74|4865.44|4865.44|0
1607085500000|2020-12-04 12:38:20|4865.98|4865.98|4866.03|4866.03|4866.03|4866.03|4865.98|4865.98|0
1607085510000|2020-12-04 12:38:30|4866.05|4866.05|4866.04|4866.04|4866.23|4866.23|4865.79|4865.79|0
1607085520000|2020-12-04 12:38:40|4865.82|4865.82|4867.31|4867.31|4867.31|4867.31|4865.82|4865.82|0
1607085530000|2020-12-04 12:38:50|4867.24|4867.24|4867.09|4867.09|4867.24|4867.24|4867.09|4867.09|0
1607085540000|2020-12-04 12:39:00|4866.87|4866.87|4866.63|4866.63|4867.11|4867.11|4866.63|4866.63|0
1607085550000|2020-12-04 12:39:10|4866.62|4866.62|4866.84|4866.84|4867.08|4867.08|4866.6|4866.6|0
1607085560000|2020-12-04 12:39:20|4866.55|4866.55|4866.04|4866.04|4866.56|4866.56|4866.04|4866.04|0
1607085570000|2020-12-04 12:39:30|4865.82|4865.82|4865.11|4865.11|4865.82|4865.82|4865.11|4865.11|0
1607085580000|2020-12-04 12:39:40|4864.89|4864.89|4864.68|4864.68|4864.89|4864.89|4864.68|4864.68|0
1607085590000|2020-12-04 12:39:50|4864.65|4864.65|4865.09|4865.09|4865.31|4865.31|4864.65|4864.65|0
1607085600000|2020-12-04 12:40:00|4865.11|4865.11|4865.35|4865.35|4865.59|4865.59|4865.11|4865.11|0
1607085610000|2020-12-04 12:40:10|4865.28|4865.28|4864.02|4864.02|4865.28|4865.28|4863.77|4863.77|0
1607085620000|2020-12-04 12:40:20|4864.23|4864.23|4864.53|4864.53|4864.53|4864.53|4864.23|4864.23|0
1607085630000|2020-12-04 12:40:30|4865.01|4865.01|4865.01|4865.01|4865.01|4865.01|4865.01|4865.01|0
1607085640000|2020-12-04 12:40:40|4865.45|4865.45|4864.5|4864.5|4865.45|4865.45|4864.04|4864.04|0
1607085650000|2020-12-04 12:40:50|4864.97|4864.97|4865.18|4865.18|4865.4|4865.4|4864.72|4864.72|0
1607085660000|2020-12-04 12:41:00|4865.67|4865.67|4865.67|4865.67|4865.67|4865.67|4865.67|4865.67|0
1607085670000|2020-12-04 12:41:10|4865.18|4865.18|4864.82|4864.82|4865.18|4865.18|4864.82|4864.82|0
1607085680000|2020-12-04 12:41:20|4864.52|4864.52|4864.6|4864.6|4864.6|4864.6|4864.31|4864.31|0
1607085690000|2020-12-04 12:41:30|4865.54|4865.54|4865.28|4865.28|4865.54|4865.54|4864.82|4864.82|0
1607085710000|2020-12-04 12:41:50|4865.06|4865.06|4865.06|4865.06|4865.06|4865.06|4865.06|4865.06|0
1607085720000|2020-12-04 12:42:00|4865.76|4865.76|4870.31|4870.31|4872.11|4872.11|4865.76|4865.76|0
1607085730000|2020-12-04 12:42:10|4869.44|4869.44|4869.39|4869.39|4869.44|4869.44|4869.39|4869.39|0
1607085740000|2020-12-04 12:42:20|4870.58|4870.58|4870.58|4870.58|4870.58|4870.58|4870.58|4870.58|0
1607085750000|2020-12-04 12:42:30|4870.34|4870.34|4871.94|4871.94|4871.94|4871.94|4870.34|4870.34|0
1607085760000|2020-12-04 12:42:40|4871.28|4871.28|4870.16|4870.16|4871.7|4871.7|4870.16|4870.16|0
1607085770000|2020-12-04 12:42:50|4870.38|4870.38|4869.94|4869.94|4870.38|4870.38|4869.94|4869.94|0
1607085780000|2020-12-04 12:43:00|4869.46|4869.46|4869.46|4869.46|4869.46|4869.46|4869.46|4869.46|0
1607085790000|2020-12-04 12:43:10|4869.94|4869.94|4869.7|4869.7|4869.94|4869.94|4869.7|4869.7|0
1607085800000|2020-12-04 12:43:20|4869.92|4869.92|4869.68|4869.68|4869.92|4869.92|4869.68|4869.68|0
1607085810000|2020-12-04 12:43:30|4869.89|4869.89|4869.97|4869.97|4870.19|4870.19|4869.7|4869.7|0
1607085820000|2020-12-04 12:43:40|4870.19|4870.19|4870.43|4870.43|4870.48|4870.48|4870.19|4870.19|0
1607085830000|2020-12-04 12:43:50|4869.75|4869.75|4869.75|4869.75|4869.75|4869.75|4869.75|4869.75|0
1607085840000|2020-12-04 12:44:00|4869.51|4869.51|4869.97|4869.97|4870.41|4870.41|4869.51|4869.51|0
1607085850000|2020-12-04 12:44:10|4870.01|4870.01|4869.57|4869.57|4870.01|4870.01|4869.57|4869.57|0
1607085860000|2020-12-04 12:44:20|4869.35|4869.35|4868.26|4868.26|4869.35|4869.35|4868.04|4868.04|0
1607085880000|2020-12-04 12:44:40|4868.5|4868.5|4868.5|4868.5|4868.5|4868.5|4868.5|4868.5|0
1607085890000|2020-12-04 12:44:50|4868.72|4868.72|4867.61|4867.61|4868.72|4868.72|4867.58|4867.58|0
1607085900000|2020-12-04 12:45:00|4867.32|4867.32|4867.03|4867.03|4867.32|4867.32|4867.03|4867.03|0
1607085910000|2020-12-04 12:45:10|4867.32|4867.32|4867.32|4867.32|4867.32|4867.32|4867.32|4867.32|0
1607085920000|2020-12-04 12:45:20|4868.05|4868.05|4868.05|4868.05|4868.34|4868.34|4868.05|4868.05|0
1607085930000|2020-12-04 12:45:30|4867.8|4867.8|4867.8|4867.8|4867.8|4867.8|4867.8|4867.8|0
1607085940000|2020-12-04 12:45:40|4868.39|4868.39|4868.61|4868.61|4868.61|4868.61|4868.39|4868.39|0
1607085950000|2020-12-04 12:45:50|4868.1|4868.1|4868.1|4868.1|4868.1|4868.1|4868.1|4868.1|0
1607085960000|2020-12-04 12:46:00|4868.32|4868.32|4867.54|4867.54|4868.32|4868.32|4867.54|4867.54|0
1607085970000|2020-12-04 12:46:10|4866.88|4866.88|4866.88|4866.88|4866.88|4866.88|4866.88|4866.88|0
1607085980000|2020-12-04 12:46:20|4865.93|4865.93|4865.93|4865.93|4865.93|4865.93|4865.93|4865.93|0
1607085990000|2020-12-04 12:46:30|4863.84|4863.84|4863.23|4863.23|4863.84|4863.84|4863.23|4863.23|0
1607086000000|2020-12-04 12:46:40|4863.47|4863.47|4863.44|4863.44|4863.66|4863.66|4863.23|4863.23|0
1607086010000|2020-12-04 12:46:50|4863.69|4863.69|4863.69|4863.69|4863.69|4863.69|4863.69|4863.69|0
1607086020000|2020-12-04 12:47:00|4863.93|4863.93|4864.39|4864.39|4864.39|4864.39|4863.93|4863.93|0
1607086040000|2020-12-04 12:47:20|4864.68|4864.68|4864.47|4864.47|4864.68|4864.68|4864.47|4864.47|0
1607086050000|2020-12-04 12:47:30|4864.22|4864.22|4864.22|4864.22|4864.22|4864.22|4864.22|4864.22|0
1607086060000|2020-12-04 12:47:40|4864.51|4864.51|4866.41|4866.41|4866.41|4866.41|4864.51|4864.51|0
1607086070000|2020-12-04 12:47:50|4866.44|4866.44|4868.24|4868.24|4868.24|4868.24|4866.44|4866.44|0
1607086090000|2020-12-04 12:48:10|4867.95|4867.95|4867.95|4867.95|4867.95|4867.95|4867.95|4867.95|0
1607086100000|2020-12-04 12:48:20|4867.94|4867.94|4867.94|4867.94|4867.94|4867.94|4867.94|4867.94|0
1607086110000|2020-12-04 12:48:30|4867.72|4867.72|4867.72|4867.72|4867.72|4867.72|4867.72|4867.72|0
1607086140000|2020-12-04 12:49:00|4867.48|4867.48|4865.92|4865.92|4867.92|4867.92|4865.92|4865.92|0
1607086160000|2020-12-04 12:49:20|4864.95|4864.95|4864.05|4864.05|4864.95|4864.95|4864.05|4864.05|0
1607086200000|2020-12-04 12:50:00|4863.17|4863.17|4862.93|4862.93|4863.17|4863.17|4862.93|4862.93|0
1607086220000|2020-12-04 12:50:20|4863.24|4863.24|4863.24|4863.24|4863.24|4863.24|4863.24|4863.24|0
1607086230000|2020-12-04 12:50:30|4862.95|4862.95|4862.73|4862.73|4862.95|4862.95|4862.73|4862.73|0
1607086240000|2020-12-04 12:50:40|4862.44|4862.44|4861.12|4861.12|4862.44|4862.44|4861.12|4861.12|0
1607086250000|2020-12-04 12:50:50|4860.39|4860.39|4860.13|4860.13|4860.61|4860.61|4860.13|4860.13|0
1607086260000|2020-12-04 12:51:00|4860.86|4860.86|4861.39|4861.39|4861.39|4861.39|4860.86|4860.86|0
1607086270000|2020-12-04 12:51:10|4862.05|4862.05|4862.05|4862.05|4862.63|4862.63|4862.05|4862.05|0
1607086280000|2020-12-04 12:51:20|4862.34|4862.34|4862.83|4862.83|4862.83|4862.83|4862.34|4862.34|0
1607086290000|2020-12-04 12:51:30|4863.26|4863.26|4862.8|4862.8|4863.26|4863.26|4862.8|4862.8|0
1607086300000|2020-12-04 12:51:40|4863.1|4863.1|4862.8|4862.8|4863.1|4863.1|4862.8|4862.8|0
1607086310000|2020-12-04 12:51:50|4863.1|4863.1|4863.1|4863.1|4863.1|4863.1|4863.1|4863.1|0
1607086320000|2020-12-04 12:52:00|4862.85|4862.85|4861.42|4861.42|4862.85|4862.85|4861.42|4861.42|0
1607086330000|2020-12-04 12:52:10|4861.2|4861.2|4861.2|4861.2|4861.2|4861.2|4861.2|4861.2|0
1607086340000|2020-12-04 12:52:20|4861.44|4861.44|4863.44|4863.44|4863.44|4863.44|4861.44|4861.44|0
1607086350000|2020-12-04 12:52:30|4863.68|4863.68|4863.68|4863.68|4863.68|4863.68|4863.68|4863.68|0
1607086370000|2020-12-04 12:52:50|4863.24|4863.24|4862.73|4862.73|4863.24|4863.24|4862.73|4862.73|0
1607086380000|2020-12-04 12:53:00|4861.49|4861.49|4861.49|4861.49|4861.49|4861.49|4861.49|4861.49|0
1607086400000|2020-12-04 12:53:20|4861.73|4861.73|4861.73|4861.73|4861.73|4861.73|4861.73|4861.73|0
1607086420000|2020-12-04 12:53:40|4861.98|4861.98|4861.68|4861.68|4861.98|4861.98|4861.68|4861.68|0
1607086430000|2020-12-04 12:53:50|4861.93|4861.93|4863.04|4863.04|4863.04|4863.04|4861.93|4861.93|0
1607086460000|2020-12-04 12:54:20|4862.83|4862.83|4862.53|4862.53|4862.83|4862.83|4862.53|4862.53|0
1607086470000|2020-12-04 12:54:30|4862.09|4862.09|4862.29|4862.29|4862.78|4862.78|4862.09|4862.09|0
1607086480000|2020-12-04 12:54:40|4862.58|4862.58|4862.58|4862.58|4862.58|4862.58|4862.58|4862.58|0
1607086490000|2020-12-04 12:54:50|4862.64|4862.64|4862.63|4862.63|4862.64|4862.64|4862.63|4862.63|0
1607086500000|2020-12-04 12:55:00|4861.97|4861.97|4861.31|4861.31|4862.19|4862.19|4861.31|4861.31|0
1607086510000|2020-12-04 12:55:10|4860.31|4860.31|4858.78|4858.78|4860.31|4860.31|4858.78|4858.78|0
1607086520000|2020-12-04 12:55:20|4859.02|4859.02|4858.56|4858.56|4859.02|4859.02|4858.56|4858.56|0
1607086530000|2020-12-04 12:55:30|4859.05|4859.05|4859.51|4859.51|4859.51|4859.51|4859.05|4859.05|0
1607086540000|2020-12-04 12:55:40|4860.09|4860.09|4860.99|4860.99|4860.99|4860.99|4860.09|4860.09|0
1607086550000|2020-12-04 12:55:50|4861.29|4861.29|4861.07|4861.07|4861.29|4861.29|4861.04|4861.04|0
1607086560000|2020-12-04 12:56:00|4860.77|4860.77|4860.77|4860.77|4860.77|4860.77|4860.77|4860.77|0
1607086570000|2020-12-04 12:56:10|4861.07|4861.07|4860.48|4860.48|4861.07|4861.07|4860.48|4860.48|0
1607086580000|2020-12-04 12:56:20|4860.77|4860.77|4862.67|4862.67|4862.67|4862.67|4860.77|4860.77|0
1607086590000|2020-12-04 12:56:30|4863.55|4863.55|4865.01|4865.01|4865.01|4865.01|4863.55|4863.55|0
1607086600000|2020-12-04 12:56:40|4864.77|4864.77|4866.55|4866.55|4866.55|4866.55|4864.77|4864.77|0
1607086610000|2020-12-04 12:56:50|4866.6|4866.6|4866.58|4866.58|4866.6|4866.6|4866.28|4866.28|0
1607086620000|2020-12-04 12:57:00|4866.29|4866.29|4865.72|4865.72|4866.29|4866.29|4865.48|4865.48|0
1607086650000|2020-12-04 12:57:30|4865.48|4865.48|4866.81|4866.81|4866.81|4866.81|4865.45|4865.45|0
1607086660000|2020-12-04 12:57:40|4867.25|4867.25|4867.96|4867.96|4867.96|4867.96|4867.25|4867.25|0
1607086670000|2020-12-04 12:57:50|4868.54|4868.54|4868.54|4868.54|4868.54|4868.54|4868.54|4868.54|0
1607086680000|2020-12-04 12:58:00|4868.25|4868.25|4867.33|4867.33|4868.25|4868.25|4867.08|4867.08|0
1607086690000|2020-12-04 12:58:10|4867.62|4867.62|4870|4870|4870|4870|4867.62|4867.62|0
1607086700000|2020-12-04 12:58:20|4870.22|4870.22|4869.47|4869.47|4870.22|4870.22|4869.47|4869.47|0
1607086710000|2020-12-04 12:58:30|4869.9|4869.9|4869.9|4869.9|4869.9|4869.9|4869.61|4869.61|0
1607086720000|2020-12-04 12:58:40|4869.61|4869.61|4868.39|4868.39|4869.61|4869.61|4868.2|4868.2|0
1607086730000|2020-12-04 12:58:50|4868.88|4868.88|4868.88|4868.88|4868.88|4868.88|4868.88|4868.88|0
1607086740000|2020-12-04 12:59:00|4868.39|4868.39|4868.88|4868.88|4868.88|4868.88|4867.59|4867.59|0
1607086750000|2020-12-04 12:59:10|4868.59|4868.59|4868.59|4868.59|4868.59|4868.59|4868.59|4868.59|0
1607086760000|2020-12-04 12:59:20|4869.17|4869.17|4870.61|4870.61|4870.85|4870.85|4869.17|4869.17|0
1607086770000|2020-12-04 12:59:30|4870.37|4870.37|4869.41|4869.41|4870.61|4870.61|4869.41|4869.41|0
1607086780000|2020-12-04 12:59:40|4869.66|4869.66|4870.54|4870.54|4872.59|4872.59|4869.66|4869.66|0
1607086790000|2020-12-04 12:59:50|4870.24|4870.24|4870.24|4870.24|4870.24|4870.24|4870.24|4870.24|0
1607086800000|2020-12-04 13:00:00|4870.49|4870.49|4870.56|4870.56|4870.78|4870.78|4868.69|4868.69|0
1607086810000|2020-12-04 13:00:10|4870.26|4870.26|4869.68|4869.68|4870.26|4870.26|4868.8|4868.8|0
1607086820000|2020-12-04 13:00:20|4869.92|4869.92|4869.92|4869.92|4869.92|4869.92|4869.92|4869.92|0
1607086830000|2020-12-04 13:00:30|4868.8|4868.8|4869.26|4869.26|4869.26|4869.26|4868.34|4868.34|0
1607086840000|2020-12-04 13:00:40|4869.5|4869.5|4870.55|4870.55|4870.79|4870.79|4869.5|4869.5|0
1607086850000|2020-12-04 13:00:50|4870.33|4870.33|4871.79|4871.79|4871.79|4871.79|4870.33|4870.33|0
1607086860000|2020-12-04 13:01:00|4871.55|4871.55|4871.86|4871.86|4871.86|4871.86|4871.38|4871.38|0
1607086870000|2020-12-04 13:01:10|4871.62|4871.62|4871.38|4871.38|4871.62|4871.62|4871.38|4871.38|0
1607086880000|2020-12-04 13:01:20|4870.41|4870.41|4869.24|4869.24|4870.62|4870.62|4869.24|4869.24|0
1607086890000|2020-12-04 13:01:30|4869.02|4869.02|4869.02|4869.02|4869.02|4869.02|4869.02|4869.02|0
1607086900000|2020-12-04 13:01:40|4868.73|4868.73|4868.73|4868.73|4868.73|4868.73|4868.73|4868.73|0
1607086920000|2020-12-04 13:02:00|4868.49|4868.49|4867.9|4867.9|4868.49|4868.49|4867.9|4867.9|0
1607086930000|2020-12-04 13:02:10|4867.66|4867.66|4867.17|4867.17|4867.88|4867.88|4867.17|4867.17|0
1607086940000|2020-12-04 13:02:20|4867.41|4867.41|4867.41|4867.41|4867.41|4867.41|4867.41|4867.41|0
1607086970000|2020-12-04 13:02:50|4866.83|4866.83|4867.07|4867.07|4867.07|4867.07|4866.83|4866.83|0
1607086990000|2020-12-04 13:03:10|4867.36|4867.36|4867.36|4867.36|4867.36|4867.36|4867.36|4867.36|0
1607087000000|2020-12-04 13:03:20|4868.09|4868.09|4869.04|4869.04|4869.04|4869.04|4868.09|4868.09|0
1607087010000|2020-12-04 13:03:30|4869.77|4869.77|4869.48|4869.48|4869.77|4869.77|4869.28|4869.28|0
1607087020000|2020-12-04 13:03:40|4869.04|4869.04|4869.96|4869.96|4870.21|4870.21|4869.04|4869.04|0
1607087030000|2020-12-04 13:03:50|4869.67|4869.67|4869.67|4869.67|4869.67|4869.67|4869.67|4869.67|0
1607087040000|2020-12-04 13:04:00|4869.43|4869.43|4869.14|4869.14|4869.43|4869.43|4869.14|4869.14|0
1607087050000|2020-12-04 13:04:10|4869.11|4869.11|4868.11|4868.11|4869.11|4869.11|4867.89|4867.89|0
1607087060000|2020-12-04 13:04:20|4867.16|4867.16|4865.51|4865.51|4867.16|4867.16|4865.51|4865.51|0
1607087070000|2020-12-04 13:04:30|4865.22|4865.22|4864.47|4864.47|4865.51|4865.51|4863.78|4863.78|0
1607087080000|2020-12-04 13:04:40|4864.22|4864.22|4864.22|4864.22|4864.22|4864.22|4864.22|4864.22|0
1607087090000|2020-12-04 13:04:50|4863.73|4863.73|4863.73|4863.73|4863.73|4863.73|4863.73|4863.73|0
1607087100000|2020-12-04 13:05:00|4864.03|4864.03|4864.32|4864.32|4864.32|4864.32|4864.03|4864.03|0
1607087110000|2020-12-04 13:05:10|4864.76|4864.76|4865.97|4865.97|4865.97|4865.97|4864.52|4864.52|0
1607087120000|2020-12-04 13:05:20|4865.49|4865.49|4866.32|4866.32|4866.32|4866.32|4865.05|4865.05|0
1607087130000|2020-12-04 13:05:30|4866.1|4866.1|4866.32|4866.32|4866.32|4866.32|4866.1|4866.1|0
1607087140000|2020-12-04 13:05:40|4866.1|4866.1|4866.1|4866.1|4866.1|4866.1|4866.1|4866.1|0
1607087150000|2020-12-04 13:05:50|4865.81|4865.81|4865.81|4865.81|4865.81|4865.81|4865.81|4865.81|0
1607087160000|2020-12-04 13:06:00|4865.84|4865.84|4865.5|4865.5|4865.84|4865.84|4865.5|4865.5|0
1607087170000|2020-12-04 13:06:10|4865.52|4865.52|4865.3|4865.3|4865.52|4865.52|4865.3|4865.3|0
1607087180000|2020-12-04 13:06:20|4864.82|4864.82|4864.52|4864.52|4864.82|4864.82|4864.52|4864.52|0
1607087190000|2020-12-04 13:06:30|4864.76|4864.76|4864.76|4864.76|4864.76|4864.76|4864.76|4864.76|0
1607087200000|2020-12-04 13:06:40|4865.06|4865.06|4866.71|4866.71|4866.71|4866.71|4865.06|4865.06|0
1607087210000|2020-12-04 13:06:50|4866.47|4866.47|4868.08|4868.08|4868.08|4868.08|4866.47|4866.47|0
1607087220000|2020-12-04 13:07:00|4868.67|4868.67|4868.86|4868.86|4868.86|4868.86|4868.37|4868.37|0
1607087230000|2020-12-04 13:07:10|4869.44|4869.44|4869.39|4869.39|4869.98|4869.98|4869.39|4869.39|0
1607087240000|2020-12-04 13:07:20|4869.1|4869.1|4869.1|4869.1|4869.1|4869.1|4869.1|4869.1|0
1607087260000|2020-12-04 13:07:40|4869.54|4869.54|4869.46|4869.46|4869.54|4869.54|4869.24|4869.24|0
1607087280000|2020-12-04 13:08:00|4869.71|4869.71|4869.56|4869.56|4870|4870|4869.56|4869.56|0
1607087290000|2020-12-04 13:08:10|4869.27|4869.27|4869.27|4869.27|4869.27|4869.27|4869.27|4869.27|0
1607087300000|2020-12-04 13:08:20|4869.56|4869.56|4869.32|4869.32|4869.56|4869.56|4869.32|4869.32|0
1607087320000|2020-12-04 13:08:40|4869.03|4869.03|4869.03|4869.03|4869.03|4869.03|4869.03|4869.03|0
1607087340000|2020-12-04 13:09:00|4868.73|4868.73|4868.73|4868.73|4868.73|4868.73|4868.73|4868.73|0
1607087350000|2020-12-04 13:09:10|4868.44|4868.44|4867.76|4867.76|4868.44|4868.44|4867.76|4867.76|0
1607087360000|2020-12-04 13:09:20|4867.52|4867.52|4867.52|4867.52|4867.52|4867.52|4867.52|4867.52|0
1607087370000|2020-12-04 13:09:30|4867.76|4867.76|4867.76|4867.76|4867.76|4867.76|4867.76|4867.76|0
1607087380000|2020-12-04 13:09:40|4868|4868|4868.44|4868.44|4868.44|4868.44|4868|4868|0
1607087390000|2020-12-04 13:09:50|4868.68|4868.68|4868.98|4868.98|4869.19|4869.19|4868.68|4868.68|0
1607087420000|2020-12-04 13:10:20|4868.68|4868.68|4868.98|4868.98|4868.98|4868.98|4868.68|4868.68|0
1607087430000|2020-12-04 13:10:30|4869.19|4869.19|4868.66|4868.66|4869.19|4869.19|4868.44|4868.44|0
1607087450000|2020-12-04 13:10:50|4868.37|4868.37|4867.56|4867.56|4868.37|4868.37|4867.56|4867.56|0
1607087460000|2020-12-04 13:11:00|4867.6|4867.6|4867.6|4867.6|4867.6|4867.6|4867.6|4867.6|0
1607087470000|2020-12-04 13:11:10|4867.38|4867.38|4867.72|4867.72|4867.72|4867.72|4866.91|4866.91|0
1607087480000|2020-12-04 13:11:20|4867.96|4867.96|4867.96|4867.96|4867.96|4867.96|4867.96|4867.96|0
1607087490000|2020-12-04 13:11:30|4868.18|4868.18|4868.18|4868.18|4868.18|4868.18|4868.18|4868.18|0
1607087500000|2020-12-04 13:11:40|4867.89|4867.89|4867.43|4867.43|4867.89|4867.89|4867.43|4867.43|0
1607087510000|2020-12-04 13:11:50|4867.72|4867.72|4867.96|4867.96|4867.96|4867.96|4867.72|4867.72|0
1607087520000|2020-12-04 13:12:00|4868.18|4868.18|4868.18|4868.18|4868.18|4868.18|4868.18|4868.18|0
1607087530000|2020-12-04 13:12:10|4868.42|4868.42|4868.42|4868.42|4868.42|4868.42|4868.42|4868.42|0
1607087540000|2020-12-04 13:12:20|4868.64|4868.64|4866.99|4866.99|4868.64|4868.64|4866.99|4866.99|0
1607087550000|2020-12-04 13:12:30|4867.11|4867.11|4867.15|4867.15|4867.16|4867.16|4867.11|4867.11|0
1607087560000|2020-12-04 13:12:40|4867.19|4867.19|4867.19|4867.19|4867.19|4867.19|4867.19|4867.19|0
1607087580000|2020-12-04 13:13:00|4867.63|4867.63|4866.95|4866.95|4867.63|4867.63|4866.95|4866.95|0
1607087590000|2020-12-04 13:13:10|4866.71|4866.71|4866.71|4866.71|4866.71|4866.71|4866.71|4866.71|0
1607087600000|2020-12-04 13:13:20|4867|4867|4867.22|4867.22|4867.22|4867.22|4867|4867|0
1607087610000|2020-12-04 13:13:30|4867.51|4867.51|4868.46|4868.46|4868.68|4868.68|4867.51|4867.51|0
1607087620000|2020-12-04 13:13:40|4868.68|4868.68|4868.68|4868.68|4868.68|4868.68|4868.68|4868.68|0
1607087630000|2020-12-04 13:13:50|4868.46|4868.46|4868.75|4868.75|4868.75|4868.75|4868.46|4868.46|0
1607087650000|2020-12-04 13:14:10|4868.51|4868.51|4868.73|4868.73|4868.73|4868.73|4868.51|4868.51|0
1607087660000|2020-12-04 13:14:20|4868.44|4868.44|4868.9|4868.9|4868.9|4868.9|4868.44|4868.44|0
1607087670000|2020-12-04 13:14:30|4868.46|4868.46|4868.68|4868.68|4868.68|4868.68|4868.46|4868.46|0
1607087680000|2020-12-04 13:14:40|4868.44|4868.44|4868.22|4868.22|4868.44|4868.44|4868.22|4868.22|0
1607087690000|2020-12-04 13:14:50|4868.44|4868.44|4867.23|4867.23|4868.44|4868.44|4867.23|4867.23|0
1607087700000|2020-12-04 13:15:00|4866.99|4866.99|4866.7|4866.7|4866.99|4866.99|4866.7|4866.7|0
1607087740000|2020-12-04 13:15:40|4866.99|4866.99|4866.83|4866.83|4866.99|4866.99|4866.7|4866.7|0
1607087750000|2020-12-04 13:15:50|4866.4|4866.4|4865.3|4865.3|4866.4|4866.4|4865.3|4865.3|0
1607087760000|2020-12-04 13:16:00|4865.52|4865.52|4867.96|4867.96|4867.96|4867.96|4865.52|4865.52|0
1607087770000|2020-12-04 13:16:10|4868.4|4868.4|4867.4|4867.4|4868.4|4868.4|4867.4|4867.4|0
1607087800000|2020-12-04 13:16:40|4866.91|4866.91|4866.69|4866.69|4866.91|4866.91|4866.69|4866.69|0
1607087810000|2020-12-04 13:16:50|4866.78|4866.78|4865.64|4865.64|4866.78|4866.78|4865.64|4865.64|0
1607087830000|2020-12-04 13:17:10|4864.77|4864.77|4863.33|4863.33|4864.77|4864.77|4863.33|4863.33|0
1607087840000|2020-12-04 13:17:20|4863.55|4863.55|4864.04|4864.04|4864.04|4864.04|4863.55|4863.55|0
1607087850000|2020-12-04 13:17:30|4863.8|4863.8|4863.36|4863.36|4863.8|4863.8|4863.36|4863.36|0
1607087860000|2020-12-04 13:17:40|4863.35|4863.35|4862.51|4862.51|4863.35|4863.35|4862.51|4862.51|0
1607087870000|2020-12-04 13:17:50|4862.22|4862.22|4861.93|4861.93|4862.22|4862.22|4861.93|4861.93|0
1607087880000|2020-12-04 13:18:00|4861.49|4861.49|4860.71|4860.71|4861.49|4861.49|4860.71|4860.71|0
1607087890000|2020-12-04 13:18:10|4861.2|4861.2|4860.34|4860.34|4861.42|4861.42|4860.34|4860.34|0
1607087900000|2020-12-04 13:18:20|4860.59|4860.59|4860.59|4860.59|4860.59|4860.59|4860.59|4860.59|0
1607087910000|2020-12-04 13:18:30|4860.88|4860.88|4860.13|4860.13|4861.47|4861.47|4859.39|4859.39|0
1607087920000|2020-12-04 13:18:40|4860.1|4860.1|4861.12|4861.12|4861.12|4861.12|4860.1|4860.1|0
1607087940000|2020-12-04 13:19:00|4861.78|4861.78|4861.24|4861.24|4861.78|4861.78|4861.24|4861.24|0
1607087950000|2020-12-04 13:19:10|4861.28|4861.28|4860.85|4860.85|4861.28|4861.28|4860.85|4860.85|0
1607087960000|2020-12-04 13:19:20|4860.6|4860.6|4860.09|4860.09|4860.6|4860.6|4860.09|4860.09|0
1607087970000|2020-12-04 13:19:30|4859.85|4859.85|4860.39|4860.39|4860.39|4860.39|4859.85|4859.85|0
1607087990000|2020-12-04 13:19:50|4860.34|4860.34|4860.34|4860.34|4860.34|4860.34|4860.34|4860.34|0
1607088000000|2020-12-04 13:20:00|4860.64|4860.64|4859.86|4859.86|4860.64|4860.64|4859.86|4859.86|0
1607088010000|2020-12-04 13:20:10|4859.4|4859.4|4858.57|4858.57|4859.4|4859.4|4858.57|4858.57|0
1607088020000|2020-12-04 13:20:20|4858.35|4858.35|4859.13|4859.13|4859.13|4859.13|4858.35|4858.35|0
1607088030000|2020-12-04 13:20:30|4859.35|4859.35|4858.18|4858.18|4859.35|4859.35|4858.18|4858.18|0
1607088040000|2020-12-04 13:20:40|4858.4|4858.4|4858.64|4858.64|4858.64|4858.64|4858.4|4858.4|0
1607088050000|2020-12-04 13:20:50|4858.88|4858.88|4859.1|4859.1|4859.1|4859.1|4858.88|4858.88|0
1607088060000|2020-12-04 13:21:00|4859.34|4859.34|4859.93|4859.93|4860.51|4860.51|4859.34|4859.34|0
1607088070000|2020-12-04 13:21:10|4860.51|4860.51|4860.51|4860.51|4860.51|4860.51|4860.51|4860.51|0
1607088090000|2020-12-04 13:21:30|4860.73|4860.73|4859.44|4859.44|4860.73|4860.73|4859.44|4859.44|0
1607088100000|2020-12-04 13:21:40|4858.69|4858.69|4859.13|4859.13|4859.13|4859.13|4858.69|4858.69|0
1607088110000|2020-12-04 13:21:50|4857.95|4857.95|4857.18|4857.18|4857.95|4857.95|4856.52|4856.52|0
1607088120000|2020-12-04 13:22:00|4857.47|4857.47|4857.95|4857.95|4857.95|4857.95|4857.47|4857.47|0
1607088130000|2020-12-04 13:22:10|4858.25|4858.25|4858.22|4858.22|4858.26|4858.26|4858.22|4858.22|0
1607088160000|2020-12-04 13:22:40|4858.51|4858.51|4858.51|4858.51|4858.51|4858.51|4858.51|4858.51|0
1607088180000|2020-12-04 13:23:00|4858.22|4858.22|4857.22|4857.22|4858.46|4858.46|4857.22|4857.22|0
1607088190000|2020-12-04 13:23:10|4856.93|4856.93|4854.99|4854.99|4856.93|4856.93|4854.7|4854.7|0
1607088200000|2020-12-04 13:23:20|4855.28|4855.28|4855.28|4855.28|4855.28|4855.28|4854.99|4854.99|0
1607088210000|2020-12-04 13:23:30|4855.25|4855.25|4855.18|4855.18|4855.25|4855.25|4855.18|4855.18|0
1607088220000|2020-12-04 13:23:40|4855.42|4855.42|4855.42|4855.42|4855.42|4855.42|4855.42|4855.42|0
1607088230000|2020-12-04 13:23:50|4855.72|4855.72|4856.37|4856.37|4856.37|4856.37|4855.72|4855.72|0
1607088240000|2020-12-04 13:24:00|4856.41|4856.41|4857.41|4857.41|4857.41|4857.41|4856.41|4856.41|0
1607088250000|2020-12-04 13:24:10|4857.12|4857.12|4856.53|4856.53|4857.12|4857.12|4856.53|4856.53|0
1607088260000|2020-12-04 13:24:20|4857.04|4857.04|4856.53|4856.53|4857.04|4857.04|4856.53|4856.53|0
1607088270000|2020-12-04 13:24:30|4856.24|4856.24|4856.26|4856.26|4856.26|4856.26|4856.24|4856.24|0
1607088290000|2020-12-04 13:24:50|4855.48|4855.48|4853.97|4853.97|4855.48|4855.48|4853.97|4853.97|0
1607088300000|2020-12-04 13:25:00|4853.38|4853.38|4854.26|4854.26|4854.26|4854.26|4853.38|4853.38|0
1607088310000|2020-12-04 13:25:10|4854.04|4854.04|4853.28|4853.28|4854.04|4854.04|4853.28|4853.28|0
1607088330000|2020-12-04 13:25:30|4852.99|4852.99|4852.33|4852.33|4852.99|4852.99|4852.33|4852.33|0
1607088340000|2020-12-04 13:25:40|4852.04|4852.04|4851.26|4851.26|4852.04|4852.04|4851.26|4851.26|0
1607088350000|2020-12-04 13:25:50|4850.97|4850.97|4850.97|4850.97|4850.97|4850.97|4850.97|4850.97|0
1607088360000|2020-12-04 13:26:00|4850.68|4850.68|4851.26|4851.26|4851.26|4851.26|4850.68|4850.68|0
1607088370000|2020-12-04 13:26:10|4852.07|4852.07|4852.07|4852.07|4852.36|4852.36|4851.77|4851.77|0
1607088390000|2020-12-04 13:26:30|4851.85|4851.85|4851.96|4851.96|4851.96|4851.96|4851.85|4851.85|0
1607088400000|2020-12-04 13:26:40|4851.95|4851.95|4851.9|4851.9|4851.95|4851.95|4851.9|4851.9|0
1607088410000|2020-12-04 13:26:50|4851.61|4851.61|4851.65|4851.65|4851.65|4851.65|4851.61|4851.61|0
1607088420000|2020-12-04 13:27:00|4851.35|4851.35|4851.11|4851.11|4851.35|4851.35|4850.82|4850.82|0
1607088440000|2020-12-04 13:27:20|4850.89|4850.89|4850.16|4850.16|4850.89|4850.89|4850.16|4850.16|0
1607088470000|2020-12-04 13:27:50|4850.12|4850.12|4849.87|4849.87|4850.16|4850.16|4849.87|4849.87|0
1607088480000|2020-12-04 13:28:00|4849.14|4849.14|4848.69|4848.69|4849.14|4849.14|4848.68|4848.68|0
1607088490000|2020-12-04 13:28:10|4848.47|4848.47|4848.47|4848.47|4848.47|4848.47|4848.47|4848.47|0
1607088500000|2020-12-04 13:28:20|4848.22|4848.22|4847.41|4847.41|4848.44|4848.44|4847.12|4847.12|0
1607088510000|2020-12-04 13:28:30|4847.39|4847.39|4847.27|4847.27|4847.39|4847.39|4847.27|4847.27|0
1607088520000|2020-12-04 13:28:40|4847.35|4847.35|4848.32|4848.32|4848.32|4848.32|4847.35|4847.35|0
1607088530000|2020-12-04 13:28:50|4848.08|4848.08|4848.08|4848.08|4848.08|4848.08|4848.08|4848.08|0
1607088540000|2020-12-04 13:29:00|4847.59|4847.59|4846.72|4846.72|4847.59|4847.59|4846.72|4846.72|0
1607088550000|2020-12-04 13:29:10|4846.7|4846.7|4847.08|4847.08|4847.08|4847.08|4846.42|4846.42|0
1607088560000|2020-12-04 13:29:20|4847.37|4847.37|4846.93|4846.93|4847.37|4847.37|4846.93|4846.93|0
1607088570000|2020-12-04 13:29:30|4847.23|4847.23|4848.61|4848.61|4848.61|4848.61|4847.23|4847.23|0
1607088580000|2020-12-04 13:29:40|4849.2|4849.2|4850.1|4850.1|4850.1|4850.1|4849.2|4849.2|0
1607088590000|2020-12-04 13:29:50|4849.86|4849.86|4850.18|4850.18|4850.44|4850.44|4849.86|4849.86|0
1607088600000|2020-12-04 13:30:00|4848.65|4848.65|4846.79|4846.79|4848.65|4848.65|4846.07|4846.07|0
1607088610000|2020-12-04 13:30:10|4846.07|4846.07|4844.29|4844.29|4846.07|4846.07|4843.44|4843.44|0
1607088620000|2020-12-04 13:30:20|4844.58|4844.58|4842.61|4842.61|4845.17|4845.17|4842.61|4842.61|0
1607088630000|2020-12-04 13:30:30|4841.96|4841.96|4835.97|4835.97|4841.96|4841.96|4835.97|4835.97|0
1607088640000|2020-12-04 13:30:40|4836.21|4836.21|4840.16|4840.16|4841.37|4841.37|4836.21|4836.21|0
1607088650000|2020-12-04 13:30:50|4839.87|4839.87|4840.34|4840.34|4840.64|4840.64|4838.69|4838.69|0
1607088660000|2020-12-04 13:31:00|4840.39|4840.39|4840.46|4840.46|4841.34|4841.34|4840.39|4840.39|0
1607088670000|2020-12-04 13:31:10|4840.7|4840.7|4844.8|4844.8|4844.8|4844.8|4840.7|4840.7|0
1607088680000|2020-12-04 13:31:20|4844.55|4844.55|4842.83|4842.83|4844.8|4844.8|4842.83|4842.83|0
1607088690000|2020-12-04 13:31:30|4842.58|4842.58|4840.54|4840.54|4842.58|4842.58|4840.54|4840.54|0
1607088700000|2020-12-04 13:31:40|4841.02|4841.02|4841.02|4841.02|4841.32|4841.32|4841.02|4841.02|0
1607088720000|2020-12-04 13:32:00|4840.3|4840.3|4839.74|4839.74|4840.3|4840.3|4839.74|4839.74|0
1607088730000|2020-12-04 13:32:10|4839.45|4839.45|4839.45|4839.45|4839.45|4839.45|4839.45|4839.45|0
1607088740000|2020-12-04 13:32:20|4839.74|4839.74|4839.26|4839.26|4839.74|4839.74|4839.26|4839.26|0
1607088750000|2020-12-04 13:32:30|4839.02|4839.02|4841.91|4841.91|4841.91|4841.91|4835.63|4835.63|0
1607088760000|2020-12-04 13:32:40|4842.15|4842.15|4845.02|4845.02|4845.32|4845.32|4842.15|4842.15|0
1607088770000|2020-12-04 13:32:50|4844.78|4844.78|4845.03|4845.03|4845.03|4845.03|4844.78|4844.78|0
1607088780000|2020-12-04 13:33:00|4845.28|4845.28|4846.59|4846.59|4846.88|4846.88|4845.28|4845.28|0
1607088790000|2020-12-04 13:33:10|4847.93|4847.93|4849.29|4849.29|4849.29|4849.29|4847.93|4847.93|0
1607088800000|2020-12-04 13:33:20|4849.78|4849.78|4850.55|4850.55|4850.55|4850.55|4849.78|4849.78|0
1607088810000|2020-12-04 13:33:30|4850.26|4850.26|4852.3|4852.3|4852.3|4852.3|4850.21|4850.21|0
1607088820000|2020-12-04 13:33:40|4852.35|4852.35|4851.68|4851.68|4852.39|4852.39|4851.68|4851.68|0
1607088830000|2020-12-04 13:33:50|4851.98|4851.98|4852.41|4852.41|4852.41|4852.41|4851.98|4851.98|0
1607088840000|2020-12-04 13:34:00|4851.49|4851.49|4850.74|4850.74|4851.49|4851.49|4850.74|4850.74|0
1607088850000|2020-12-04 13:34:10|4850.25|4850.25|4850.69|4850.69|4850.98|4850.98|4850.25|4850.25|0
1607088860000|2020-12-04 13:34:20|4850.93|4850.93|4851.22|4851.22|4851.22|4851.22|4850.93|4850.93|0
1607088870000|2020-12-04 13:34:30|4850.93|4850.93|4850.69|4850.69|4850.93|4850.93|4850.69|4850.69|0
1607088880000|2020-12-04 13:34:40|4850.47|4850.47|4850.47|4850.47|4850.47|4850.47|4850.47|4850.47|0
1607088890000|2020-12-04 13:34:50|4850.17|4850.17|4849.93|4849.93|4850.17|4850.17|4849.93|4849.93|0
1607088900000|2020-12-04 13:35:00|4849.35|4849.35|4847.89|4847.89|4849.35|4849.35|4847.89|4847.89|0
1607088910000|2020-12-04 13:35:10|4847.9|4847.9|4847.92|4847.92|4847.92|4847.92|4847.9|4847.9|0
1607088920000|2020-12-04 13:35:20|4848.16|4848.16|4847.58|4847.58|4848.16|4848.16|4847.58|4847.58|0
1607088930000|2020-12-04 13:35:30|4845.8|4845.8|4845.51|4845.51|4845.8|4845.8|4845.51|4845.51|0
1607088940000|2020-12-04 13:35:40|4844.54|4844.54|4844.54|4844.54|4844.54|4844.54|4844.54|4844.54|0
1607088950000|2020-12-04 13:35:50|4844.05|4844.05|4844.05|4844.05|4844.05|4844.05|4844.05|4844.05|0
1607088960000|2020-12-04 13:36:00|4843.47|4843.47|4842.69|4842.69|4843.47|4843.47|4842.69|4842.69|0
1607088980000|2020-12-04 13:36:20|4842.11|4842.11|4844.93|4844.93|4844.93|4844.93|4842.11|4842.11|0
1607088990000|2020-12-04 13:36:30|4844.95|4844.95|4844.29|4844.29|4844.96|4844.96|4844.29|4844.29|0
1607089000000|2020-12-04 13:36:40|4844.28|4844.28|4845.5|4845.5|4845.5|4845.5|4844.04|4844.04|0
1607089010000|2020-12-04 13:36:50|4845.51|4845.51|4846.71|4846.71|4846.71|4846.71|4845.49|4845.49|0
1607089020000|2020-12-04 13:37:00|4846.74|4846.74|4848.97|4848.97|4848.97|4848.97|4846.74|4846.74|0
1607089030000|2020-12-04 13:37:10|4848.75|4848.75|4848.47|4848.47|4848.75|4848.75|4848.47|4848.47|0
1607089040000|2020-12-04 13:37:20|4848.71|4848.71|4848.17|4848.17|4848.71|4848.71|4848.17|4848.17|0
1607089050000|2020-12-04 13:37:30|4848.47|4848.47|4848.22|4848.22|4848.47|4848.47|4848.22|4848.22|0
1607089060000|2020-12-04 13:37:40|4848.01|4848.01|4848.01|4848.01|4848.01|4848.01|4848.01|4848.01|0
1607089070000|2020-12-04 13:37:50|4847.71|4847.71|4848.25|4848.25|4848.25|4848.25|4847.71|4847.71|0
1607089080000|2020-12-04 13:38:00|4848.01|4848.01|4848.25|4848.25|4848.3|4848.3|4848.01|4848.01|0
1607089100000|2020-12-04 13:38:20|4848.73|4848.73|4849.56|4849.56|4849.56|4849.56|4848.73|4848.73|0
1607089140000|2020-12-04 13:39:00|4850.88|4850.88|4850.85|4850.85|4851.36|4851.36|4850.85|4850.85|0
1607089150000|2020-12-04 13:39:10|4850.56|4850.56|4850.61|4850.61|4850.85|4850.85|4850.56|4850.56|0
1607089160000|2020-12-04 13:39:20|4850.12|4850.12|4848.8|4848.8|4850.12|4850.12|4848.8|4848.8|0
1607089170000|2020-12-04 13:39:30|4849.02|4849.02|4847.83|4847.83|4849.02|4849.02|4847.83|4847.83|0
1607089190000|2020-12-04 13:39:50|4847.39|4847.39|4847.84|4847.84|4847.84|4847.84|4847.39|4847.39|0
1607089210000|2020-12-04 13:40:10|4848.43|4848.43|4848.43|4848.43|4848.43|4848.43|4848.43|4848.43|0
1607089220000|2020-12-04 13:40:20|4847.95|4847.95|4847.73|4847.73|4847.95|4847.95|4847.73|4847.73|0
1607089230000|2020-12-04 13:40:30|4847.43|4847.43|4847.19|4847.19|4847.43|4847.43|4847.19|4847.19|0
1607089240000|2020-12-04 13:40:40|4846.95|4846.95|4845.68|4845.68|4846.95|4846.95|4845.68|4845.68|0
1607089250000|2020-12-04 13:40:50|4845.39|4845.39|4845.15|4845.15|4845.39|4845.39|4844.85|4844.85|0
1607089270000|2020-12-04 13:41:10|4845.37|4845.37|4845.37|4845.37|4845.37|4845.37|4845.37|4845.37|0
1607089280000|2020-12-04 13:41:20|4846.31|4846.31|4847.77|4847.77|4847.77|4847.77|4846.31|4846.31|0
1607089300000|2020-12-04 13:41:40|4846.89|4846.89|4846.89|4846.89|4846.89|4846.89|4846.89|4846.89|0
1607089310000|2020-12-04 13:41:50|4846.17|4846.17|4846.17|4846.17|4846.17|4846.17|4846.17|4846.17|0
1607089320000|2020-12-04 13:42:00|4846.41|4846.41|4845.63|4845.63|4846.41|4846.41|4845.63|4845.63|0
1607089340000|2020-12-04 13:42:20|4845.92|4845.92|4845.92|4845.92|4845.92|4845.92|4845.92|4845.92|0
1607089350000|2020-12-04 13:42:30|4846.17|4846.17|4846.17|4846.17|4846.17|4846.17|4846.17|4846.17|0
1607089370000|2020-12-04 13:42:50|4847.14|4847.14|4847.43|4847.43|4847.43|4847.43|4847.14|4847.14|0
1607089380000|2020-12-04 13:43:00|4847.87|4847.87|4848.11|4848.11|4848.11|4848.11|4847.87|4847.87|0
1607089390000|2020-12-04 13:43:10|4847.63|4847.63|4847.63|4847.63|4847.63|4847.63|4847.63|4847.63|0
1607089400000|2020-12-04 13:43:20|4847.34|4847.34|4847.34|4847.34|4847.34|4847.34|4847.34|4847.34|0
1607089410000|2020-12-04 13:43:30|4847.09|4847.09|4845.76|4845.76|4847.09|4847.09|4845.76|4845.76|0
1607089430000|2020-12-04 13:43:50|4846.05|4846.05|4848.63|4848.63|4848.63|4848.63|4846.05|4846.05|0
1607089440000|2020-12-04 13:44:00|4848.87|4848.87|4848.65|4848.65|4849.87|4849.87|4848.65|4848.65|0
1607089450000|2020-12-04 13:44:10|4848.06|4848.06|4847.34|4847.34|4848.06|4848.06|4847.34|4847.34|0
1607089480000|2020-12-04 13:44:40|4847.58|4847.58|4847.36|4847.36|4847.58|4847.58|4847.36|4847.36|0
1607089490000|2020-12-04 13:44:50|4846.88|4846.88|4845.62|4845.62|4846.88|4846.88|4845.62|4845.62|0
1607089510000|2020-12-04 13:45:10|4845.33|4845.33|4845.33|4845.33|4845.33|4845.33|4845.33|4845.33|0
1607089520000|2020-12-04 13:45:20|4845.09|4845.09|4845.52|4845.52|4845.52|4845.52|4845.09|4845.09|0
1607089530000|2020-12-04 13:45:30|4845.23|4845.23|4844.99|4844.99|4845.23|4845.23|4844.99|4844.99|0
1607089540000|2020-12-04 13:45:40|4844.11|4844.11|4842.68|4842.68|4844.11|4844.11|4842.68|4842.68|0
1607089560000|2020-12-04 13:46:00|4842.43|4842.43|4842.43|4842.43|4842.43|4842.43|4842.43|4842.43|0
1607089570000|2020-12-04 13:46:10|4843.58|4843.58|4844.26|4844.26|4844.31|4844.31|4843.58|4843.58|0
1607089580000|2020-12-04 13:46:20|4844.21|4844.21|4845.44|4845.44|4845.74|4845.74|4844.18|4844.18|0
1607089590000|2020-12-04 13:46:30|4845.15|4845.15|4845.15|4845.15|4845.15|4845.15|4845.15|4845.15|0
1607089600000|2020-12-04 13:46:40|4844.67|4844.67|4844.67|4844.67|4844.67|4844.67|4844.67|4844.67|0
1607089620000|2020-12-04 13:47:00|4844.37|4844.37|4843.47|4843.47|4844.37|4844.37|4843.47|4843.47|0
1607089630000|2020-12-04 13:47:10|4842.77|4842.77|4842.18|4842.18|4842.77|4842.77|4842.18|4842.18|0
1607089640000|2020-12-04 13:47:20|4841.21|4841.21|4841.21|4841.21|4841.21|4841.21|4841.21|4841.21|0
1607089650000|2020-12-04 13:47:30|4839.8|4839.8|4838.92|4838.92|4840.04|4840.04|4838.68|4838.68|0
1607089660000|2020-12-04 13:47:40|4839.68|4839.68|4839.92|4839.92|4839.92|4839.92|4839.68|4839.68|0
1607089670000|2020-12-04 13:47:50|4839.68|4839.68|4839.92|4839.92|4839.92|4839.92|4839.68|4839.68|0
1607089690000|2020-12-04 13:48:10|4840.21|4840.21|4841.35|4841.35|4841.35|4841.35|4840.21|4840.21|0
1607089700000|2020-12-04 13:48:20|4841.11|4841.11|4841.11|4841.11|4841.11|4841.11|4841.11|4841.11|0
1607089710000|2020-12-04 13:48:30|4841.16|4841.16|4840.51|4840.51|4841.16|4841.16|4840.51|4840.51|0
1607089730000|2020-12-04 13:48:50|4840.02|4840.02|4840.02|4840.02|4840.02|4840.02|4840.02|4840.02|0
1607089740000|2020-12-04 13:49:00|4840.26|4840.26|4840.56|4840.56|4840.56|4840.56|4840.26|4840.26|0
1607089750000|2020-12-04 13:49:10|4840.85|4840.85|4841.14|4841.14|4841.14|4841.14|4840.85|4840.85|0
1607089760000|2020-12-04 13:49:20|4840.05|4840.05|4841.16|4841.16|4841.16|4841.16|4840.05|4840.05|0
1607089770000|2020-12-04 13:49:30|4841.6|4841.6|4841.9|4841.9|4841.9|4841.9|4841.6|4841.6|0
1607089780000|2020-12-04 13:49:40|4842.19|4842.19|4843.98|4843.98|4843.98|4843.98|4842.19|4842.19|0
1607089790000|2020-12-04 13:49:50|4844.23|4844.23|4846.71|4846.71|4846.93|4846.93|4844.23|4844.23|0
1607089800000|2020-12-04 13:50:00|4846.95|4846.95|4847.39|4847.39|4847.39|4847.39|4846.95|4846.95|0
1607089810000|2020-12-04 13:50:10|4847.88|4847.88|4848.58|4848.58|4848.61|4848.61|4847.88|4847.88|0
1607089820000|2020-12-04 13:50:20|4848.57|4848.57|4848.34|4848.34|4848.57|4848.57|4848.32|4848.32|0
1607089830000|2020-12-04 13:50:30|4848.59|4848.59|4847.32|4847.32|4849.78|4849.78|4847.32|4847.32|0
1607089840000|2020-12-04 13:50:40|4847.03|4847.03|4847.01|4847.01|4847.03|4847.03|4847|4847|0
1607089850000|2020-12-04 13:50:50|4847.04|4847.04|4847.02|4847.02|4847.31|4847.31|4847.02|4847.02|0
1607089860000|2020-12-04 13:51:00|4847.01|4847.01|4846.76|4846.76|4847.01|4847.01|4846.76|4846.76|0
1607089870000|2020-12-04 13:51:10|4846.52|4846.52|4846.71|4846.71|4846.71|4846.71|4846.49|4846.49|0
1607089880000|2020-12-04 13:51:20|4848.24|4848.24|4847|4847|4848.24|4848.24|4847|4847|0
1607089890000|2020-12-04 13:51:30|4846.57|4846.57|4846.27|4846.27|4846.57|4846.57|4846.27|4846.27|0
1607089930000|2020-12-04 13:52:10|4846.03|4846.03|4846.03|4846.03|4846.03|4846.03|4846.03|4846.03|0
1607089940000|2020-12-04 13:52:20|4846.52|4846.52|4846.27|4846.27|4846.52|4846.52|4846.27|4846.27|0
1607089950000|2020-12-04 13:52:30|4846.71|4846.71|4846.71|4846.71|4846.71|4846.71|4846.71|4846.71|0
1607089970000|2020-12-04 13:52:50|4847|4847|4847|4847|4847|4847|4847|4847|0
1607089980000|2020-12-04 13:53:00|4847.25|4847.25|4847|4847|4847.25|4847.25|4847|4847|0
1607089990000|2020-12-04 13:53:10|4847.29|4847.29|4847.29|4847.29|4847.29|4847.29|4847.29|4847.29|0
1607090010000|2020-12-04 13:53:30|4847.05|4847.05|4846.32|4846.32|4847.05|4847.05|4846.32|4846.32|0
1607090020000|2020-12-04 13:53:40|4845.84|4845.84|4845.84|4845.84|4845.84|4845.84|4845.84|4845.84|0
1607090040000|2020-12-04 13:54:00|4847.22|4847.22|4847.51|4847.51|4847.51|4847.51|4847.22|4847.22|0
1607090060000|2020-12-04 13:54:20|4847.76|4847.76|4846.52|4846.52|4847.76|4847.76|4846.52|4846.52|0
1607090070000|2020-12-04 13:54:30|4846.22|4846.22|4844.69|4844.69|4846.22|4846.22|4844.69|4844.69|0
1607090080000|2020-12-04 13:54:40|4844.47|4844.47|4844.47|4844.47|4844.47|4844.47|4844.47|4844.47|0
1607090090000|2020-12-04 13:54:50|4843.99|4843.99|4843.99|4843.99|4843.99|4843.99|4843.99|4843.99|0
1607090110000|2020-12-04 13:55:10|4843.69|4843.69|4843.69|4843.69|4843.69|4843.69|4843.69|4843.69|0
1607090120000|2020-12-04 13:55:20|4843.26|4843.26|4843.26|4843.26|4843.26|4843.26|4843.26|4843.26|0
1607090130000|2020-12-04 13:55:30|4843.84|4843.84|4843.84|4843.84|4843.84|4843.84|4843.84|4843.84|0
1607090140000|2020-12-04 13:55:40|4844.08|4844.08|4842.84|4842.84|4844.08|4844.08|4842.84|4842.84|0
1607090150000|2020-12-04 13:55:50|4841.87|4841.87|4841.87|4841.87|4841.87|4841.87|4841.58|4841.58|0
1607090160000|2020-12-04 13:56:00|4842.11|4842.11|4841.24|4841.24|4842.11|4842.11|4841.24|4841.24|0
1607090190000|2020-12-04 13:56:30|4840.94|4840.94|4840.92|4840.92|4840.94|4840.94|4840.7|4840.7|0
1607090210000|2020-12-04 13:56:50|4841.84|4841.84|4841.84|4841.84|4841.84|4841.84|4841.84|4841.84|0
1607090220000|2020-12-04 13:57:00|4841.55|4841.55|4842.23|4842.23|4842.53|4842.53|4841.55|4841.55|0
1607090230000|2020-12-04 13:57:10|4841.79|4841.79|4842.09|4842.09|4842.09|4842.09|4841.79|4841.79|0
1607090240000|2020-12-04 13:57:20|4841.79|4841.79|4841.57|4841.57|4841.79|4841.79|4841.57|4841.57|0
1607090250000|2020-12-04 13:57:30|4840.39|4840.39|4840.39|4840.39|4840.39|4840.39|4840.39|4840.39|0
1607090260000|2020-12-04 13:57:40|4840.09|4840.09|4839.61|4839.61|4840.09|4840.09|4839.61|4839.61|0
1607090270000|2020-12-04 13:57:50|4839.9|4839.9|4839.9|4839.9|4839.9|4839.9|4839.9|4839.9|0
1607090280000|2020-12-04 13:58:00|4839.68|4839.68|4839.97|4839.97|4839.97|4839.97|4839.68|4839.68|0
1607090300000|2020-12-04 13:58:20|4839.73|4839.73|4839.51|4839.51|4839.73|4839.73|4839.51|4839.51|0
1607090310000|2020-12-04 13:58:30|4839.03|4839.03|4838.74|4838.74|4839.03|4839.03|4838.74|4838.74|0
1607090320000|2020-12-04 13:58:40|4838.44|4838.44|4839.03|4839.03|4839.03|4839.03|4838.44|4838.44|0
1607090330000|2020-12-04 13:58:50|4838.74|4838.74|4838.08|4838.08|4838.74|4838.74|4838.08|4838.08|0
1607090340000|2020-12-04 13:59:00|4837.35|4837.35|4837.03|4837.03|4837.35|4837.35|4837.03|4837.03|0
1607090350000|2020-12-04 13:59:10|4837|4837|4836.77|4836.77|4837|4837|4836.77|4836.77|0
1607090360000|2020-12-04 13:59:20|4836.53|4836.53|4835.99|4835.99|4836.53|4836.53|4835.99|4835.99|0
1607090370000|2020-12-04 13:59:30|4835.12|4835.12|4835.12|4835.12|4835.12|4835.12|4835.12|4835.12|0
1607090380000|2020-12-04 13:59:40|4834.9|4834.9|4833.88|4833.88|4834.9|4834.9|4833.88|4833.88|0
1607090390000|2020-12-04 13:59:50|4834.17|4834.17|4832.05|4832.05|4834.17|4834.17|4832|4832|0
1607090400000|2020-12-04 14:00:00|4832.71|4832.71|4834.56|4834.56|4834.56|4834.56|4832.42|4832.42|0
1607090410000|2020-12-04 14:00:10|4834.8|4834.8|4836.5|4836.5|4836.5|4836.5|4834.8|4834.8|0
1607090420000|2020-12-04 14:00:20|4836.21|4836.21|4836.26|4836.26|4836.26|4836.26|4835.96|4835.96|0
1607090430000|2020-12-04 14:00:30|4835.96|4835.96|4835.96|4835.96|4835.96|4835.96|4835.96|4835.96|0
1607090440000|2020-12-04 14:00:40|4835.75|4835.75|4835.31|4835.31|4835.75|4835.75|4835.31|4835.31|0
1607090460000|2020-12-04 14:01:00|4835.01|4835.01|4835.6|4835.6|4835.6|4835.6|4835.01|4835.01|0
1607090470000|2020-12-04 14:01:10|4836.79|4836.79|4836.82|4836.82|4836.82|4836.82|4836.57|4836.57|0
1607090480000|2020-12-04 14:01:20|4836.57|4836.57|4836.57|4836.57|4836.57|4836.57|4836.57|4836.57|0
1607090500000|2020-12-04 14:01:40|4836.79|4836.79|4836.79|4836.79|4836.79|4836.79|4836.79|4836.79|0
1607090510000|2020-12-04 14:01:50|4837.09|4837.09|4837.09|4837.09|4837.09|4837.09|4837.09|4837.09|0
1607090520000|2020-12-04 14:02:00|4837.38|4837.38|4838.38|4838.38|4838.38|4838.38|4837.38|4837.38|0
1607090530000|2020-12-04 14:02:10|4838.59|4838.59|4838.59|4838.59|4838.59|4838.59|4838.59|4838.59|0
1607090540000|2020-12-04 14:02:20|4838.89|4838.89|4838.89|4838.89|4838.89|4838.89|4838.89|4838.89|0
1607090550000|2020-12-04 14:02:30|4838.21|4838.21|4838.21|4838.21|4838.21|4838.21|4838.21|4838.21|0
1607090570000|2020-12-04 14:02:50|4837.91|4837.91|4837.69|4837.69|4838.21|4838.21|4837.69|4837.69|0
1607090580000|2020-12-04 14:03:00|4837.45|4837.45|4836.97|4836.97|4837.45|4837.45|4836.97|4836.97|0
1607090590000|2020-12-04 14:03:10|4836.07|4836.07|4835.86|4835.86|4836.31|4836.31|4835.8|4835.8|0
1607090600000|2020-12-04 14:03:20|4835.89|4835.89|4834.43|4834.43|4835.89|4835.89|4834.43|4834.43|0
1607090610000|2020-12-04 14:03:30|4834.14|4834.14|4832.66|4832.66|4834.14|4834.14|4832.66|4832.66|0
1607090620000|2020-12-04 14:03:40|4832.9|4832.9|4833.12|4833.12|4833.12|4833.12|4832.9|4832.9|0
1607090630000|2020-12-04 14:03:50|4833.85|4833.85|4834.28|4834.28|4834.28|4834.28|4833.85|4833.85|0
1607090640000|2020-12-04 14:04:00|4833.99|4833.99|4833.75|4833.75|4833.99|4833.99|4833.75|4833.75|0
1607090650000|2020-12-04 14:04:10|4833.99|4833.99|4834.28|4834.28|4834.28|4834.28|4833.99|4833.99|0
1607090670000|2020-12-04 14:04:30|4834.07|4834.07|4833.34|4833.34|4834.07|4834.07|4833.34|4833.34|0
1607090680000|2020-12-04 14:04:40|4833.05|4833.05|4832.39|4832.39|4833.05|4833.05|4832.39|4832.39|0
1607090690000|2020-12-04 14:04:50|4832.68|4832.68|4832.68|4832.68|4832.68|4832.68|4832.68|4832.68|0
1607090700000|2020-12-04 14:05:00|4832.97|4832.97|4833.41|4833.41|4833.9|4833.9|4832.97|4832.97|0
1607090720000|2020-12-04 14:05:20|4833.63|4833.63|4834.12|4834.12|4834.12|4834.12|4833.63|4833.63|0
1607090730000|2020-12-04 14:05:30|4834.36|4834.36|4835.11|4835.11|4835.11|4835.11|4834.36|4834.36|0
1607090740000|2020-12-04 14:05:40|4835.41|4835.41|4833.94|4833.94|4835.41|4835.41|4833.94|4833.94|0
1607090750000|2020-12-04 14:05:50|4833.46|4833.46|4832.97|4832.97|4833.46|4833.46|4832.97|4832.97|0
1607090760000|2020-12-04 14:06:00|4833.99|4833.99|4834.28|4834.28|4834.28|4834.28|4833.99|4833.99|0
1607090770000|2020-12-04 14:06:10|4834.77|4834.77|4834.77|4834.77|4834.77|4834.77|4834.77|4834.77|0
1607090780000|2020-12-04 14:06:20|4834.53|4834.53|4834.53|4834.53|4834.53|4834.53|4834.53|4834.53|0
1607090790000|2020-12-04 14:06:30|4835.55|4835.55|4837.57|4837.57|4837.57|4837.57|4835.55|4835.55|0
1607090800000|2020-12-04 14:06:40|4837.59|4837.59|4837.32|4837.32|4837.59|4837.59|4837.32|4837.32|0
1607090810000|2020-12-04 14:06:50|4838.05|4838.05|4839.1|4839.1|4839.1|4839.1|4838.05|4838.05|0
1607090820000|2020-12-04 14:07:00|4839.12|4839.12|4839.56|4839.56|4839.56|4839.56|4839.12|4839.12|0
1607090840000|2020-12-04 14:07:20|4840.29|4840.29|4840.29|4840.29|4840.29|4840.29|4840.29|4840.29|0
1607090850000|2020-12-04 14:07:30|4840.04|4840.04|4838.83|4838.83|4840.04|4840.04|4838.53|4838.53|0
1607090870000|2020-12-04 14:07:50|4839.12|4839.12|4839.12|4839.12|4839.12|4839.12|4839.12|4839.12|0
1607090880000|2020-12-04 14:08:00|4839.56|4839.56|4842.23|4842.23|4842.23|4842.23|4839.56|4839.56|0
1607090890000|2020-12-04 14:08:10|4842.21|4842.21|4842.17|4842.17|4842.69|4842.69|4842.17|4842.17|0
1607090900000|2020-12-04 14:08:20|4841.95|4841.95|4841.7|4841.7|4841.95|4841.95|4841.47|4841.47|0
1607090920000|2020-12-04 14:08:40|4840.12|4840.12|4839.29|4839.29|4840.12|4840.12|4839.29|4839.29|0
1607090930000|2020-12-04 14:08:50|4839.05|4839.05|4839.05|4839.05|4839.05|4839.05|4839.05|4839.05|0
1607090940000|2020-12-04 14:09:00|4838.61|4838.61|4838.32|4838.32|4838.61|4838.61|4838.32|4838.32|0
1607090950000|2020-12-04 14:09:10|4837.59|4837.59|4837.59|4837.59|4837.59|4837.59|4837.59|4837.59|0
1607090960000|2020-12-04 14:09:20|4837.58|4837.58|4838.03|4838.03|4838.06|4838.06|4837.58|4837.58|0
1607090970000|2020-12-04 14:09:30|4838.02|4838.02|4838.02|4838.02|4838.02|4838.02|4838.02|4838.02|0
1607090980000|2020-12-04 14:09:40|4837.56|4837.56|4838.54|4838.54|4838.54|4838.54|4837.34|4837.34|0
1607091000000|2020-12-04 14:10:00|4838.24|4838.24|4837.81|4837.81|4838.24|4838.24|4837.81|4837.81|0
1607091010000|2020-12-04 14:10:10|4836.44|4836.44|4836.44|4836.44|4836.44|4836.44|4836.44|4836.44|0
1607091020000|2020-12-04 14:10:20|4835.78|4835.78|4836.9|4836.9|4836.9|4836.9|4835.49|4835.49|0
1607091040000|2020-12-04 14:10:40|4836.66|4836.66|4836.42|4836.42|4836.66|4836.66|4836.42|4836.42|0
1607091050000|2020-12-04 14:10:50|4836.13|4836.13|4835.3|4835.3|4836.13|4836.13|4835.3|4835.3|0
1607091060000|2020-12-04 14:11:00|4835.28|4835.28|4834.33|4834.33|4835.28|4835.28|4834.33|4834.33|0
1607091070000|2020-12-04 14:11:10|4834.36|4834.36|4833.63|4833.63|4834.36|4834.36|4833.63|4833.63|0
1607091080000|2020-12-04 14:11:20|4833.34|4833.34|4833.56|4833.56|4833.56|4833.56|4833.34|4833.34|0
1607091090000|2020-12-04 14:11:30|4833.26|4833.26|4833.53|4833.53|4833.78|4833.78|4833.26|4833.26|0
1607091100000|2020-12-04 14:11:40|4833.24|4833.24|4833.53|4833.53|4833.53|4833.53|4833.24|4833.24|0
1607091110000|2020-12-04 14:11:50|4834.12|4834.12|4834.6|4834.6|4834.6|4834.6|4834.12|4834.12|0
1607091120000|2020-12-04 14:12:00|4834.31|4834.31|4834.53|4834.53|4834.53|4834.53|4834.31|4834.31|0
1607091140000|2020-12-04 14:12:20|4834.07|4834.07|4832.41|4832.41|4834.07|4834.07|4832.41|4832.41|0
1607091150000|2020-12-04 14:12:30|4832.17|4832.17|4832.46|4832.46|4832.46|4832.46|4832.17|4832.17|0
1607091160000|2020-12-04 14:12:40|4832.22|4832.22|4832.46|4832.46|4832.46|4832.46|4832.22|4832.22|0
1607091170000|2020-12-04 14:12:50|4832.17|4832.17|4832.2|4832.2|4832.2|4832.2|4832.17|4832.17|0
1607091180000|2020-12-04 14:13:00|4832.18|4832.18|4830.83|4830.83|4832.2|4832.2|4830.83|4830.83|0
1607091190000|2020-12-04 14:13:10|4831.13|4831.13|4830.1|4830.1|4831.13|4831.13|4829.91|4829.91|0
1607091200000|2020-12-04 14:13:20|4829.52|4829.52|4829.52|4829.52|4829.52|4829.52|4829.52|4829.52|0
1607091210000|2020-12-04 14:13:30|4828.83|4828.83|4829.05|4829.05|4829.05|4829.05|4828.83|4828.83|0
1607091220000|2020-12-04 14:13:40|4829.27|4829.27|4829.79|4829.79|4829.79|4829.79|4829.27|4829.27|0
1607091230000|2020-12-04 14:13:50|4829.78|4829.78|4829.78|4829.78|4829.78|4829.78|4829.78|4829.78|0
1607091240000|2020-12-04 14:14:00|4830.26|4830.26|4832.83|4832.83|4832.83|4832.83|4830.02|4830.02|0
1607091250000|2020-12-04 14:14:10|4832.81|4832.81|4832.8|4832.8|4832.81|4832.81|4832.8|4832.8|0
1607091260000|2020-12-04 14:14:20|4832.78|4832.78|4831.92|4831.92|4832.78|4832.78|4831.92|4831.92|0
1607091270000|2020-12-04 14:14:30|4832.16|4832.16|4832.16|4832.16|4832.16|4832.16|4832.16|4832.16|0
1607091280000|2020-12-04 14:14:40|4831.5|4831.5|4831.5|4831.5|4831.5|4831.5|4831.5|4831.5|0
1607091290000|2020-12-04 14:14:50|4831.52|4831.52|4831.54|4831.54|4831.83|4831.83|4831.52|4831.52|0
1607091300000|2020-12-04 14:15:00|4831.52|4831.52|4831.48|4831.48|4831.52|4831.52|4831.48|4831.48|0
1607091310000|2020-12-04 14:15:10|4831.24|4831.24|4829.49|4829.49|4831.24|4831.24|4829.47|4829.47|0
1607091320000|2020-12-04 14:15:20|4829.59|4829.59|4830|4830|4830|4830|4829.3|4829.3|0
1607091330000|2020-12-04 14:15:30|4829.76|4829.76|4828.35|4828.35|4829.76|4829.76|4828.35|4828.35|0
1607091340000|2020-12-04 14:15:40|4826.86|4826.86|4827.05|4827.05|4827.35|4827.35|4826.86|4826.86|0
1607091350000|2020-12-04 14:15:50|4826.47|4826.47|4826.23|4826.23|4826.47|4826.47|4826.23|4826.23|0
1607091360000|2020-12-04 14:16:00|4825.64|4825.64|4827.95|4827.95|4827.95|4827.95|4825.64|4825.64|0
1607091370000|2020-12-04 14:16:10|4828.25|4828.25|4830.02|4830.02|4830.02|4830.02|4828.25|4828.25|0
1607091380000|2020-12-04 14:16:20|4830.45|4830.45|4830.16|4830.16|4830.45|4830.45|4830.16|4830.16|0
1607091390000|2020-12-04 14:16:30|4830.4|4830.4|4830.4|4830.4|4830.4|4830.4|4830.4|4830.4|0
1607091410000|2020-12-04 14:16:50|4830.7|4830.7|4831.87|4831.87|4831.87|4831.87|4830.7|4830.7|0
1607091420000|2020-12-04 14:17:00|4831.63|4831.63|4831.87|4831.87|4831.87|4831.87|4831.63|4831.63|0
1607091450000|2020-12-04 14:17:30|4831.65|4831.65|4831.87|4831.87|4831.87|4831.87|4831.65|4831.65|0
1607091460000|2020-12-04 14:17:40|4831.38|4831.38|4829.99|4829.99|4831.38|4831.38|4829.99|4829.99|0
1607091470000|2020-12-04 14:17:50|4829.77|4829.77|4829.53|4829.53|4829.77|4829.77|4829.53|4829.53|0
1607091480000|2020-12-04 14:18:00|4829.24|4829.24|4829.29|4829.29|4829.53|4829.53|4829.24|4829.24|0
1607091500000|2020-12-04 14:18:20|4830.58|4830.58|4830.28|4830.28|4830.58|4830.58|4830.28|4830.28|0
1607091510000|2020-12-04 14:18:30|4831.57|4831.57|4831.33|4831.33|4831.57|4831.57|4831.33|4831.33|0
1607091530000|2020-12-04 14:18:50|4832.31|4832.31|4832.04|4832.04|4832.31|4832.31|4832.04|4832.04|0
1607091540000|2020-12-04 14:19:00|4831.6|4831.6|4829.61|4829.61|4831.6|4831.6|4829.61|4829.61|0
1607091550000|2020-12-04 14:19:10|4829.85|4829.85|4827.78|4827.78|4830.09|4830.09|4827.56|4827.56|0
1607091560000|2020-12-04 14:19:20|4827.54|4827.54|4827.54|4827.54|4827.54|4827.54|4827.29|4827.29|0
1607091570000|2020-12-04 14:19:30|4827.32|4827.32|4827.32|4827.32|4827.32|4827.32|4827.32|4827.32|0
1607091590000|2020-12-04 14:19:50|4826.84|4826.84|4826.84|4826.84|4826.84|4826.84|4826.84|4826.84|0
1607091600000|2020-12-04 14:20:00|4826.25|4826.25|4823.81|4823.81|4826.25|4826.25|4823.81|4823.81|0
1607091610000|2020-12-04 14:20:10|4824.1|4824.1|4822.3|4822.3|4824.1|4824.1|4822.3|4822.3|0
1607091620000|2020-12-04 14:20:20|4821.13|4821.13|4819.19|4819.19|4821.13|4821.13|4819.19|4819.19|0
1607091630000|2020-12-04 14:20:30|4819.43|4819.43|4818.41|4818.41|4819.67|4819.67|4818.41|4818.41|0
1607091640000|2020-12-04 14:20:40|4818.21|4818.21|4818.02|4818.02|4818.21|4818.21|4817.78|4817.78|0
1607091650000|2020-12-04 14:20:50|4817.78|4817.78|4817.78|4817.78|4817.78|4817.78|4817.78|4817.78|0
1607091660000|2020-12-04 14:21:00|4818.02|4818.02|4817.98|4817.98|4818.02|4818.02|4817.78|4817.78|0
1607091670000|2020-12-04 14:21:10|4817.39|4817.39|4815.88|4815.88|4817.39|4817.39|4815.59|4815.59|0
1607091680000|2020-12-04 14:21:20|4816.18|4816.18|4819.85|4819.85|4819.85|4819.85|4816.18|4816.18|0
1607091690000|2020-12-04 14:21:30|4819.83|4819.83|4819.54|4819.54|4819.83|4819.83|4818.96|4818.96|0
1607091700000|2020-12-04 14:21:40|4819.3|4819.3|4821.42|4821.42|4821.42|4821.42|4819.3|4819.3|0
1607091710000|2020-12-04 14:21:50|4822.87|4822.87|4823.98|4823.98|4824.02|4824.02|4822.87|4822.87|0
1607091720000|2020-12-04 14:22:00|4823.74|4823.74|4822.52|4822.52|4823.74|4823.74|4822.52|4822.52|0
1607091730000|2020-12-04 14:22:10|4821.94|4821.94|4821.94|4821.94|4821.94|4821.94|4821.94|4821.94|0
1607091740000|2020-12-04 14:22:20|4822.23|4822.23|4821.31|4821.31|4822.23|4822.23|4821.31|4821.31|0
1607091750000|2020-12-04 14:22:30|4821.06|4821.06|4820.48|4820.48|4821.06|4821.06|4820.48|4820.48|0
1607091760000|2020-12-04 14:22:40|4820.77|4820.77|4822.11|4822.11|4822.11|4822.11|4820.77|4820.77|0
1607091770000|2020-12-04 14:22:50|4822.7|4822.7|4822.41|4822.41|4822.7|4822.7|4822.39|4822.39|0
1607091780000|2020-12-04 14:23:00|4822.17|4822.17|4820.56|4820.56|4822.17|4822.17|4820.31|4820.31|0
1607091790000|2020-12-04 14:23:10|4820.26|4820.26|4820.85|4820.85|4820.85|4820.85|4819.51|4819.51|0
1607091800000|2020-12-04 14:23:20|4821.09|4821.09|4821.39|4821.39|4822.12|4822.12|4821.09|4821.09|0
1607091810000|2020-12-04 14:23:30|4821.82|4821.82|4820.85|4820.85|4821.82|4821.82|4820.85|4820.85|0
1607091820000|2020-12-04 14:23:40|4820.56|4820.56|4820.02|4820.02|4820.56|4820.56|4820.02|4820.02|0
1607091840000|2020-12-04 14:24:00|4819.8|4819.8|4820.34|4820.34|4820.34|4820.34|4819.8|4819.8|0
1607091850000|2020-12-04 14:24:10|4820.63|4820.63|4820.63|4820.63|4820.63|4820.63|4820.63|4820.63|0
1607091860000|2020-12-04 14:24:20|4821.07|4821.07|4821.88|4821.88|4821.88|4821.88|4821.05|4821.05|0
1607091880000|2020-12-04 14:24:40|4821.59|4821.59|4818.93|4818.93|4821.59|4821.59|4818.93|4818.93|0
1607091890000|2020-12-04 14:24:50|4819.22|4819.22|4819.22|4819.22|4819.22|4819.22|4819.22|4819.22|0
1607091900000|2020-12-04 14:25:00|4818.93|4818.93|4818.08|4818.08|4819.52|4819.52|4817.79|4817.79|0
1607091910000|2020-12-04 14:25:10|4818.52|4818.52|4817.57|4817.57|4818.52|4818.52|4817.57|4817.57|0
1607091920000|2020-12-04 14:25:20|4817.33|4817.33|4815.55|4815.55|4817.72|4817.72|4815.33|4815.33|0
1607091940000|2020-12-04 14:25:40|4814.97|4814.97|4817.06|4817.06|4817.06|4817.06|4814.97|4814.97|0
1607091950000|2020-12-04 14:25:50|4816.4|4816.4|4816.94|4816.94|4816.99|4816.99|4816.4|4816.4|0
1607091960000|2020-12-04 14:26:00|4816.65|4816.65|4817.28|4817.28|4817.52|4817.52|4816.65|4816.65|0
1607091970000|2020-12-04 14:26:10|4817.76|4817.76|4817.61|4817.61|4817.76|4817.76|4816.2|4816.2|0
1607091980000|2020-12-04 14:26:20|4817.85|4817.85|4818.39|4818.39|4818.39|4818.39|4817.85|4817.85|0
1607091990000|2020-12-04 14:26:30|4817.8|4817.8|4818.02|4818.02|4818.02|4818.02|4817.51|4817.51|0
1607092000000|2020-12-04 14:26:40|4818.01|4818.01|4818.23|4818.23|4818.23|4818.23|4818.01|4818.01|0
1607092010000|2020-12-04 14:26:50|4818.47|4818.47|4818.76|4818.76|4819.3|4819.3|4818.47|4818.47|0
1607092020000|2020-12-04 14:27:00|4819.01|4819.01|4819.56|4819.56|4819.56|4819.56|4819.01|4819.01|0
1607092030000|2020-12-04 14:27:10|4820.21|4820.21|4819.99|4819.99|4820.21|4820.21|4819.34|4819.34|0
1607092040000|2020-12-04 14:27:20|4819.7|4819.7|4820.29|4820.29|4820.29|4820.29|4819.7|4819.7|0
1607092050000|2020-12-04 14:27:30|4820.73|4820.73|4820.8|4820.8|4820.8|4820.8|4820.51|4820.51|0
1607092060000|2020-12-04 14:27:40|4820.51|4820.51|4820.6|4820.6|4820.6|4820.6|4820.29|4820.29|0
1607092070000|2020-12-04 14:27:50|4820.31|4820.31|4820.06|4820.06|4820.31|4820.31|4819.8|4819.8|0
1607092080000|2020-12-04 14:28:00|4819.77|4819.77|4820.65|4820.65|4820.65|4820.65|4819.77|4819.77|0
1607092090000|2020-12-04 14:28:10|4820.06|4820.06|4820.3|4820.3|4820.3|4820.3|4820.06|4820.06|0
1607092100000|2020-12-04 14:28:20|4820.32|4820.32|4820.08|4820.08|4820.33|4820.33|4820.08|4820.08|0
1607092110000|2020-12-04 14:28:30|4819.64|4819.64|4819.67|4819.67|4819.67|4819.67|4819.15|4819.15|0
1607092140000|2020-12-04 14:29:00|4819.25|4819.25|4816.9|4816.9|4819.91|4819.91|4816.9|4816.9|0
1607092150000|2020-12-04 14:29:10|4817.14|4817.14|4816.68|4816.68|4817.14|4817.14|4816.68|4816.68|0
1607092160000|2020-12-04 14:29:20|4816.67|4816.67|4816.37|4816.37|4816.67|4816.67|4816.37|4816.37|0
1607092170000|2020-12-04 14:29:30|4815.93|4815.93|4815.98|4815.98|4816.23|4816.23|4815.93|4815.93|0
1607092190000|2020-12-04 14:29:50|4815.4|4815.4|4815.35|4815.35|4815.4|4815.4|4814.01|4814.01|0
1607092200000|2020-12-04 14:30:00|4815.64|4815.64|4810.58|4810.58|4817.66|4817.66|4809.82|4809.82|0
1607092210000|2020-12-04 14:30:10|4810.87|4810.87|4810.26|4810.26|4812.14|4812.14|4810.26|4810.26|0
1607092220000|2020-12-04 14:30:20|4809.61|4809.61|4806.1|4806.1|4809.9|4809.9|4804.98|4804.98|0
1607092230000|2020-12-04 14:30:30|4806.03|4806.03|4807.77|4807.77|4808.23|4808.23|4806.02|4806.02|0
1607092240000|2020-12-04 14:30:40|4807.33|4807.33|4809.23|4809.23|4809.52|4809.52|4807.33|4807.33|0
1607092250000|2020-12-04 14:30:50|4809.52|4809.52|4814.98|4814.98|4814.98|4814.98|4809.52|4809.52|0
1607092260000|2020-12-04 14:31:00|4814.11|4814.11|4821.92|4821.92|4822.14|4822.14|4814.11|4814.11|0
1607092270000|2020-12-04 14:31:10|4822.14|4822.14|4823.86|4823.86|4824.44|4824.44|4821.31|4821.31|0
1607092280000|2020-12-04 14:31:20|4823.89|4823.89|4827.35|4827.35|4827.35|4827.35|4823.89|4823.89|0
1607092290000|2020-12-04 14:31:30|4827.57|4827.57|4826.45|4826.45|4828.16|4828.16|4826.23|4826.23|0
1607092300000|2020-12-04 14:31:40|4826.74|4826.74|4827.49|4827.49|4827.49|4827.49|4826.74|4826.74|0
1607092310000|2020-12-04 14:31:50|4827.27|4827.27|4827.42|4827.42|4829.59|4829.59|4827.27|4827.27|0
1607092320000|2020-12-04 14:32:00|4827.64|4827.64|4830.61|4830.61|4830.85|4830.85|4827.64|4827.64|0
1607092330000|2020-12-04 14:32:10|4830.83|4830.83|4829.2|4829.2|4830.83|4830.83|4828.61|4828.61|0
1607092340000|2020-12-04 14:32:20|4829.63|4829.63|4828.78|4828.78|4829.63|4829.63|4828.78|4828.78|0
1607092350000|2020-12-04 14:32:30|4828.54|4828.54|4828.59|4828.59|4828.83|4828.83|4828.54|4828.54|0
1607092360000|2020-12-04 14:32:40|4828.13|4828.13|4828.64|4828.64|4828.64|4828.64|4828.06|4828.06|0
1607092370000|2020-12-04 14:32:50|4828.42|4828.42|4825.79|4825.79|4828.64|4828.64|4825.79|4825.79|0
1607092380000|2020-12-04 14:33:00|4825.55|4825.55|4824.69|4824.69|4825.55|4825.55|4822.72|4822.72|0
1607092390000|2020-12-04 14:33:10|4824.99|4824.99|4828.67|4828.67|4828.67|4828.67|4824.99|4824.99|0
1607092400000|2020-12-04 14:33:20|4828.96|4828.96|4827.27|4827.27|4828.96|4828.96|4826.91|4826.91|0
1607092410000|2020-12-04 14:33:30|4828.2|4828.2|4831.22|4831.22|4831.22|4831.22|4828.2|4828.2|0
1607092420000|2020-12-04 14:33:40|4831.51|4831.51|4832.78|4832.78|4832.78|4832.78|4831.51|4831.51|0
1607092430000|2020-12-04 14:33:50|4833.07|4833.07|4830.2|4830.2|4833.07|4833.07|4828.96|4828.96|0
1607092440000|2020-12-04 14:34:00|4830.22|4830.22|4830.17|4830.17|4830.95|4830.95|4829.58|4829.58|0
1607092450000|2020-12-04 14:34:10|4829.58|4829.58|4827.39|4827.39|4829.58|4829.58|4826.46|4826.46|0
1607092460000|2020-12-04 14:34:20|4827.09|4827.09|4826.8|4826.8|4827.09|4827.09|4826.51|4826.51|0
1607092470000|2020-12-04 14:34:30|4827.09|4827.09|4828.26|4828.26|4828.26|4828.26|4827.04|4827.04|0
1607092480000|2020-12-04 14:34:40|4828.55|4828.55|4833.62|4833.62|4833.62|4833.62|4828.55|4828.55|0
1607092490000|2020-12-04 14:34:50|4833.03|4833.03|4831.95|4831.95|4833.03|4833.03|4831.95|4831.95|0
1607092500000|2020-12-04 14:35:00|4832.17|4832.17|4830.39|4830.39|4832.17|4832.17|4829.95|4829.95|0
1607092510000|2020-12-04 14:35:10|4830.14|4830.14|4834.21|4834.21|4834.21|4834.21|4830.14|4830.14|0
1607092520000|2020-12-04 14:35:20|4834.79|4834.79|4836.11|4836.11|4836.11|4836.11|4834.79|4834.79|0
1607092530000|2020-12-04 14:35:30|4836.16|4836.16|4836.04|4836.04|4836.16|4836.16|4834.87|4834.87|0
1607092540000|2020-12-04 14:35:40|4836.52|4836.52|4836.89|4836.89|4836.94|4836.94|4836.36|4836.36|0
1607092550000|2020-12-04 14:35:50|4837.48|4837.48|4837.48|4837.48|4838.06|4838.06|4836.89|4836.89|0
1607092560000|2020-12-04 14:36:00|4837.96|4837.96|4835.9|4835.9|4838.01|4838.01|4834.87|4834.87|0
1607092570000|2020-12-04 14:36:10|4836.38|4836.38|4835.74|4835.74|4836.38|4836.38|4835.02|4835.02|0
1607092580000|2020-12-04 14:36:20|4835.69|4835.69|4831.75|4831.75|4835.69|4835.69|4831.75|4831.75|0
1607092590000|2020-12-04 14:36:30|4831.96|4831.96|4831.19|4831.19|4832.84|4832.84|4831.19|4831.19|0
1607092600000|2020-12-04 14:36:40|4830.89|4830.89|4832.55|4832.55|4832.55|4832.55|4830.89|4830.89|0
1607092610000|2020-12-04 14:36:50|4832.77|4832.77|4835.62|4835.62|4835.62|4835.62|4832.77|4832.77|0
1607092620000|2020-12-04 14:37:00|4835.84|4835.84|4835.64|4835.64|4835.84|4835.84|4834.54|4834.54|0
1607092630000|2020-12-04 14:37:10|4836.15|4836.15|4837.13|4837.13|4837.13|4837.13|4836.15|4836.15|0
1607092640000|2020-12-04 14:37:20|4837.14|4837.14|4838.54|4838.54|4840.44|4840.44|4837.14|4837.14|0
1607092650000|2020-12-04 14:37:30|4837.66|4837.66|4837.95|4837.95|4838.54|4838.54|4837.66|4837.66|0
1607092660000|2020-12-04 14:37:40|4837.37|4837.37|4836.44|4836.44|4837.37|4837.37|4836.44|4836.44|0
1607092670000|2020-12-04 14:37:50|4837.17|4837.17|4835.67|4835.67|4837.76|4837.76|4835.67|4835.67|0
1607092680000|2020-12-04 14:38:00|4835.37|4835.37|4835.13|4835.13|4835.37|4835.37|4834.25|4834.25|0
1607092690000|2020-12-04 14:38:10|4835.91|4835.91|4835.6|4835.6|4836.2|4836.2|4835.6|4835.6|0
1607092700000|2020-12-04 14:38:20|4835.89|4835.89|4837.23|4837.23|4837.24|4837.24|4835.89|4835.89|0
1607092710000|2020-12-04 14:38:30|4837.72|4837.72|4837.72|4837.72|4837.72|4837.72|4837.72|4837.72|0
1607092720000|2020-12-04 14:38:40|4837.21|4837.21|4835.82|4835.82|4837.21|4837.21|4835.82|4835.82|0
1607092730000|2020-12-04 14:38:50|4835.34|4835.34|4830.39|4830.39|4835.34|4835.34|4830.39|4830.39|0
1607092740000|2020-12-04 14:39:00|4830.98|4830.98|4832.47|4832.47|4832.47|4832.47|4830.98|4830.98|0
1607092750000|2020-12-04 14:39:10|4831.99|4831.99|4828.97|4828.97|4831.99|4831.99|4828|4828|0
1607092760000|2020-12-04 14:39:20|4828.53|4828.53|4828.02|4828.02|4828.53|4828.53|4828.02|4828.02|0
1607092770000|2020-12-04 14:39:30|4828.31|4828.31|4827.83|4827.83|4828.53|4828.53|4827.83|4827.83|0
1607092780000|2020-12-04 14:39:40|4827.61|4827.61|4830.04|4830.04|4830.04|4830.04|4827.31|4827.31|0
1607092790000|2020-12-04 14:39:50|4829.45|4829.45|4828.99|4828.99|4829.45|4829.45|4828.41|4828.41|0
1607092800000|2020-12-04 14:40:00|4829.43|4829.43|4833.85|4833.85|4833.86|4833.86|4829.43|4829.43|0
1607092810000|2020-12-04 14:40:10|4834.1|4834.1|4835.22|4835.22|4835.46|4835.46|4834.1|4834.1|0
1607092820000|2020-12-04 14:40:20|4835.7|4835.7|4832.36|4832.36|4835.72|4835.72|4832.36|4832.36|0
1607092830000|2020-12-04 14:40:30|4832.14|4832.14|4829.9|4829.9|4832.14|4832.14|4829.9|4829.9|0
1607092840000|2020-12-04 14:40:40|4829.31|4829.31|4829.2|4829.2|4829.31|4829.31|4827.05|4827.05|0
1607092850000|2020-12-04 14:40:50|4828.9|4828.9|4830.19|4830.19|4830.19|4830.19|4828.61|4828.61|0
1607092860000|2020-12-04 14:41:00|4830.49|4830.49|4832.41|4832.41|4832.41|4832.41|4830.19|4830.19|0
1607092870000|2020-12-04 14:41:10|4832.89|4832.89|4836.09|4836.09|4836.09|4836.09|4832.85|4832.85|0
1607092880000|2020-12-04 14:41:20|4835.6|4835.6|4834.92|4834.92|4835.6|4835.6|4834.46|4834.46|0
1607092890000|2020-12-04 14:41:30|4835.22|4835.22|4834.39|4834.39|4835.22|4835.22|4834.09|4834.09|0
1607092900000|2020-12-04 14:41:40|4834.97|4834.97|4837.38|4837.38|4837.38|4837.38|4834.97|4834.97|0
1607092910000|2020-12-04 14:41:50|4836.8|4836.8|4837.56|4837.56|4837.56|4837.56|4836.21|4836.21|0
1607092920000|2020-12-04 14:42:00|4837.02|4837.02|4837.32|4837.32|4837.32|4837.32|4836.74|4836.74|0
1607092930000|2020-12-04 14:42:10|4837.57|4837.57|4840.08|4840.08|4840.08|4840.08|4837.57|4837.57|0
1607092940000|2020-12-04 14:42:20|4839.2|4839.2|4838.73|4838.73|4839.2|4839.2|4838.73|4838.73|0
1607092950000|2020-12-04 14:42:30|4838.94|4838.94|4838.46|4838.46|4839.53|4839.53|4837.87|4837.87|0
1607092960000|2020-12-04 14:42:40|4838.7|4838.7|4838.17|4838.17|4838.7|4838.7|4837.95|4837.95|0
1607092970000|2020-12-04 14:42:50|4837.92|4837.92|4837.92|4837.92|4837.92|4837.92|4837.92|4837.92|0
1607092980000|2020-12-04 14:43:00|4838.41|4838.41|4838.55|4838.55|4838.55|4838.55|4837.95|4837.95|0
1607092990000|2020-12-04 14:43:10|4838.26|4838.26|4838.26|4838.26|4838.26|4838.26|4838.26|4838.26|0
1607093000000|2020-12-04 14:43:20|4838.55|4838.55|4839.5|4839.5|4839.5|4839.5|4838.55|4838.55|0
1607093010000|2020-12-04 14:43:30|4840.23|4840.23|4842.42|4842.42|4842.42|4842.42|4840.23|4840.23|0
1607093020000|2020-12-04 14:43:40|4842.64|4842.64|4842.27|4842.27|4843.08|4843.08|4842.27|4842.27|0
1607093030000|2020-12-04 14:43:50|4842.56|4842.56|4841.47|4841.47|4842.56|4842.56|4841.1|4841.1|0
1607093040000|2020-12-04 14:44:00|4842.19|4842.19|4842.19|4842.19|4842.19|4842.19|4842.19|4842.19|0
1607093050000|2020-12-04 14:44:10|4843.34|4843.34|4843.72|4843.72|4844.74|4844.74|4843.34|4843.34|0
1607093060000|2020-12-04 14:44:20|4844.3|4844.3|4842.02|4842.02|4844.6|4844.6|4842.02|4842.02|0
1607093070000|2020-12-04 14:44:30|4842.26|4842.26|4842.57|4842.57|4843.16|4843.16|4842.26|4842.26|0
1607093080000|2020-12-04 14:44:40|4842.81|4842.81|4843.65|4843.65|4844.28|4844.28|4842.81|4842.81|0
1607093090000|2020-12-04 14:44:50|4843.87|4843.87|4848.71|4848.71|4848.71|4848.71|4843.87|4843.87|0
1607093100000|2020-12-04 14:45:00|4849.01|4849.01|4853.71|4853.71|4853.71|4853.71|4849.01|4849.01|0
1607093110000|2020-12-04 14:45:10|4854.3|4854.3|4852.96|4852.96|4854.54|4854.54|4852.96|4852.96|0
1607093120000|2020-12-04 14:45:20|4852.72|4852.72|4849.19|4849.19|4852.72|4852.72|4849.19|4849.19|0
1607093130000|2020-12-04 14:45:30|4849.48|4849.48|4848.87|4848.87|4850.38|4850.38|4848.87|4848.87|0
1607093140000|2020-12-04 14:45:40|4849.46|4849.46|4850.05|4850.05|4850.05|4850.05|4849.46|4849.46|0
1607093150000|2020-12-04 14:45:50|4849.8|4849.8|4846.44|4846.44|4849.8|4849.8|4846.22|4846.22|0
1607093160000|2020-12-04 14:46:00|4846.66|4846.66|4845.22|4845.22|4847.39|4847.39|4844.39|4844.39|0
1607093170000|2020-12-04 14:46:10|4845.88|4845.88|4844.39|4844.39|4845.88|4845.88|4844.39|4844.39|0
1607093180000|2020-12-04 14:46:20|4844.69|4844.69|4847.37|4847.37|4847.37|4847.37|4844.69|4844.69|0
1607093190000|2020-12-04 14:46:30|4847.38|4847.38|4846.12|4846.12|4847.38|4847.38|4846.12|4846.12|0
1607093200000|2020-12-04 14:46:40|4846.6|4846.6|4849.79|4849.79|4849.79|4849.79|4846.6|4846.6|0
1607093210000|2020-12-04 14:46:50|4849.21|4849.21|4849.21|4849.21|4849.69|4849.69|4849.21|4849.21|0
1607093220000|2020-12-04 14:47:00|4848.91|4848.91|4846.43|4846.43|4849.5|4849.5|4846.43|4846.43|0
1607093230000|2020-12-04 14:47:10|4847.02|4847.02|4847.02|4847.02|4847.32|4847.32|4847.02|4847.02|0
1607093240000|2020-12-04 14:47:20|4846.44|4846.44|4846.78|4846.78|4847.51|4847.51|4845.85|4845.85|0
1607093250000|2020-12-04 14:47:30|4846.49|4846.49|4846.78|4846.78|4847.37|4847.37|4846.49|4846.49|0
1607093260000|2020-12-04 14:47:40|4845.61|4845.61|4845.02|4845.02|4846.2|4846.2|4845.02|4845.02|0
1607093270000|2020-12-04 14:47:50|4845.61|4845.61|4845.37|4845.37|4845.61|4845.61|4845.07|4845.07|0
1607093280000|2020-12-04 14:48:00|4845.07|4845.07|4843.42|4843.42|4845.07|4845.07|4843.35|4843.35|0
1607093290000|2020-12-04 14:48:10|4843.64|4843.64|4842.74|4842.74|4843.64|4843.64|4842.21|4842.21|0
1607093300000|2020-12-04 14:48:20|4843.33|4843.33|4843.33|4843.33|4843.33|4843.33|4843.04|4843.04|0
1607093310000|2020-12-04 14:48:30|4842.9|4842.9|4842.6|4842.6|4842.9|4842.9|4842.6|4842.6|0
1607093320000|2020-12-04 14:48:40|4842.36|4842.36|4843.41|4843.41|4843.42|4843.42|4841.89|4841.89|0
1607093330000|2020-12-04 14:48:50|4842.97|4842.97|4843.6|4843.6|4843.6|4843.6|4842.72|4842.72|0
1607093340000|2020-12-04 14:49:00|4844.08|4844.08|4844.08|4844.08|4844.08|4844.08|4844.08|4844.08|0
1607093350000|2020-12-04 14:49:10|4843.84|4843.84|4843.23|4843.23|4844.06|4844.06|4843.23|4843.23|0
1607093360000|2020-12-04 14:49:20|4844.23|4844.23|4844.23|4844.23|4844.23|4844.23|4844.23|4844.23|0
1607093370000|2020-12-04 14:49:30|4844.81|4844.81|4846.2|4846.2|4846.2|4846.2|4844.81|4844.81|0
1607093380000|2020-12-04 14:49:40|4845.91|4845.91|4845.91|4845.91|4845.91|4845.91|4845.91|4845.91|0
1607093390000|2020-12-04 14:49:50|4845.32|4845.32|4845.91|4845.91|4845.91|4845.91|4845.32|4845.32|0
1607093400000|2020-12-04 14:50:00|4845.93|4845.93|4848|4848|4848|4848|4845.93|4845.93|0
1607093410000|2020-12-04 14:50:10|4848.3|4848.3|4847.35|4847.35|4849.1|4849.1|4847.35|4847.35|0
1607093420000|2020-12-04 14:50:20|4846.86|4846.86|4846.8|4846.8|4846.86|4846.86|4846.8|4846.8|0
1607093430000|2020-12-04 14:50:30|4847.46|4847.46|4849.65|4849.65|4849.65|4849.65|4847.46|4847.46|0
1607093440000|2020-12-04 14:50:40|4850.82|4850.82|4850.45|4850.45|4850.82|4850.82|4849.85|4849.85|0
1607093450000|2020-12-04 14:50:50|4850.74|4850.74|4851.42|4851.42|4851.42|4851.42|4850.72|4850.72|0
1607093460000|2020-12-04 14:51:00|4851.71|4851.71|4851.2|4851.2|4851.71|4851.71|4851.2|4851.2|0
1607093470000|2020-12-04 14:51:10|4850.96|4850.96|4850.96|4850.96|4850.96|4850.96|4850.96|4850.96|0
1607093480000|2020-12-04 14:51:20|4850.66|4850.66|4849.45|4849.45|4850.96|4850.96|4849.45|4849.45|0
1607093490000|2020-12-04 14:51:30|4848.86|4848.86|4848.96|4848.96|4848.96|4848.96|4847.35|4847.35|0
1607093500000|2020-12-04 14:51:40|4849.26|4849.26|4850.63|4850.63|4850.63|4850.63|4848.96|4848.96|0
1607093510000|2020-12-04 14:51:50|4851.21|4851.21|4851.97|4851.97|4852.21|4852.21|4851.21|4851.21|0
1607093520000|2020-12-04 14:52:00|4851.39|4851.39|4851.39|4851.39|4851.39|4851.39|4851.39|4851.39|0
1607093530000|2020-12-04 14:52:10|4850.95|4850.95|4849.92|4849.92|4850.97|4850.97|4849.92|4849.92|0
1607093540000|2020-12-04 14:52:20|4850.5|4850.5|4850.97|4850.97|4850.97|4850.97|4850.5|4850.5|0
1607093550000|2020-12-04 14:52:30|4851.21|4851.21|4851.96|4851.96|4851.96|4851.96|4851.21|4851.21|0
1607093560000|2020-12-04 14:52:40|4852.55|4852.55|4852|4852|4852.55|4852.55|4852|4852|0
1607093570000|2020-12-04 14:52:50|4851.27|4851.27|4850.52|4850.52|4851.27|4851.27|4850.52|4850.52|0
1607093580000|2020-12-04 14:53:00|4850.74|4850.74|4850.74|4850.74|4850.74|4850.74|4850.74|4850.74|0
1607093590000|2020-12-04 14:53:10|4851.32|4851.32|4851.32|4851.32|4851.32|4851.32|4851.32|4851.32|0
1607093600000|2020-12-04 14:53:20|4850.44|4850.44|4850.74|4850.74|4850.74|4850.74|4850.44|4850.44|0
1607093610000|2020-12-04 14:53:30|4850.44|4850.44|4847.45|4847.45|4850.44|4850.44|4847.45|4847.45|0
1607093620000|2020-12-04 14:53:40|4847.01|4847.01|4846.28|4846.28|4847.01|4847.01|4846.28|4846.28|0
1607093630000|2020-12-04 14:53:50|4845.77|4845.77|4844.31|4844.31|4845.77|4845.77|4844.31|4844.31|0
1607093640000|2020-12-04 14:54:00|4844.53|4844.53|4844.24|4844.24|4844.53|4844.53|4844.24|4844.24|0
1607093650000|2020-12-04 14:54:10|4844.53|4844.53|4846.5|4846.5|4846.5|4846.5|4844.53|4844.53|0
1607093660000|2020-12-04 14:54:20|4847.09|4847.09|4847.09|4847.09|4847.09|4847.09|4847.09|4847.09|0
1607093670000|2020-12-04 14:54:30|4847.82|4847.82|4849.47|4849.47|4849.47|4849.47|4847.82|4847.82|0
1607093680000|2020-12-04 14:54:40|4850.06|4850.06|4850.28|4850.28|4850.52|4850.52|4850.06|4850.06|0
1607093690000|2020-12-04 14:54:50|4849.74|4849.74|4847.84|4847.84|4849.74|4849.74|4847.84|4847.84|0
1607093700000|2020-12-04 14:55:00|4848.06|4848.06|4848.08|4848.08|4848.66|4848.66|4848.06|4848.06|0
1607093710000|2020-12-04 14:55:10|4848.1|4848.1|4847.49|4847.49|4848.1|4848.1|4846.03|4846.03|0
1607093720000|2020-12-04 14:55:20|4847.19|4847.19|4846.61|4846.61|4847.19|4847.19|4846.03|4846.03|0
1607093730000|2020-12-04 14:55:30|4846.32|4846.32|4848.3|4848.3|4848.3|4848.3|4846.32|4846.32|0
1607093740000|2020-12-04 14:55:40|4848.59|4848.59|4848.79|4848.79|4848.79|4848.79|4848.55|4848.55|0
1607093760000|2020-12-04 14:56:00|4850|4850|4849.47|4849.47|4850|4850|4849.47|4849.47|0
1607093770000|2020-12-04 14:56:10|4848.93|4848.93|4848.71|4848.71|4848.93|4848.93|4848.49|4848.49|0
1607093780000|2020-12-04 14:56:20|4849.2|4849.2|4850.51|4850.51|4850.51|4850.51|4849.2|4849.2|0
1607093790000|2020-12-04 14:56:30|4850.73|4850.73|4851.44|4851.44|4851.44|4851.44|4850.73|4850.73|0
1607093800000|2020-12-04 14:56:40|4851.36|4851.36|4851.6|4851.6|4851.6|4851.6|4851.36|4851.36|0
1607093810000|2020-12-04 14:56:50|4851.57|4851.57|4852.72|4852.72|4852.72|4852.72|4851.55|4851.55|0
1607093820000|2020-12-04 14:57:00|4853.01|4853.01|4853.6|4853.6|4853.6|4853.6|4852.13|4852.13|0
1607093830000|2020-12-04 14:57:10|4852.72|4852.72|4854.59|4854.59|4854.59|4854.59|4852.72|4852.72|0
1607093840000|2020-12-04 14:57:20|4854.81|4854.81|4855.22|4855.22|4855.22|4855.22|4853.98|4853.98|0
1607093850000|2020-12-04 14:57:30|4855.66|4855.66|4854.96|4854.96|4855.66|4855.66|4854.96|4854.96|0
1607093860000|2020-12-04 14:57:40|4855.18|4855.18|4857.15|4857.15|4857.29|4857.29|4854.96|4854.96|0
1607093870000|2020-12-04 14:57:50|4856.56|4856.56|4857.14|4857.14|4857.72|4857.72|4856.56|4856.56|0
1607093880000|2020-12-04 14:58:00|4857.19|4857.19|4857.48|4857.48|4858.07|4858.07|4857.19|4857.19|0
1607093890000|2020-12-04 14:58:10|4857.78|4857.78|4858.36|4858.36|4858.36|4858.36|4857.78|4857.78|0
1607093900000|2020-12-04 14:58:20|4858.07|4858.07|4858.08|4858.08|4858.53|4858.53|4856.99|4856.99|0
1607093920000|2020-12-04 14:58:40|4857.2|4857.2|4857.49|4857.49|4857.54|4857.54|4857.2|4857.2|0
1607093930000|2020-12-04 14:58:50|4857.2|4857.2|4857.42|4857.42|4857.42|4857.42|4857.2|4857.2|0
1607093940000|2020-12-04 14:59:00|4857.12|4857.12|4858.46|4858.46|4859.05|4859.05|4857.12|4857.12|0
1607093950000|2020-12-04 14:59:10|4858.17|4858.17|4857.78|4857.78|4858.17|4858.17|4857.49|4857.49|0
1607093960000|2020-12-04 14:59:20|4858|4858|4860.25|4860.25|4860.47|4860.47|4858|4858|0
1607093970000|2020-12-04 14:59:30|4860.84|4860.84|4858.54|4858.54|4860.84|4860.84|4858.25|4858.25|0
1607093980000|2020-12-04 14:59:40|4858.83|4858.83|4858.05|4858.05|4858.83|4858.83|4857.54|4857.54|0
1607093990000|2020-12-04 14:59:50|4858|4858|4857.5|4857.5|4858.13|4858.13|4856.37|4856.37|0
1607094000000|2020-12-04 15:00:00|4857.74|4857.74|4857.03|4857.03|4857.74|4857.74|4856.74|4856.74|0
1607094010000|2020-12-04 15:00:10|4857.05|4857.05|4859.58|4859.58|4859.58|4859.58|4857.05|4857.05|0
1607094020000|2020-12-04 15:00:20|4859|4859|4858.32|4858.32|4859|4859|4858.32|4858.32|0
1607094030000|2020-12-04 15:00:30|4858.54|4858.54|4860.29|4860.29|4860.29|4860.29|4858.54|4858.54|0
1607094040000|2020-12-04 15:00:40|4860|4860|4860|4860|4860|4860|4860|4860|0
1607094050000|2020-12-04 15:00:50|4860.24|4860.24|4859.46|4859.46|4860.82|4860.82|4859.46|4859.46|0
1607094060000|2020-12-04 15:01:00|4857.81|4857.81|4858.2|4858.2|4858.2|4858.2|4857.37|4857.37|0
1607094070000|2020-12-04 15:01:10|4858.44|4858.44|4858.44|4858.44|4859.03|4859.03|4857.56|4857.56|0
1607094080000|2020-12-04 15:01:20|4859.83|4859.83|4862.68|4862.68|4863.77|4863.77|4859.83|4859.83|0
1607094090000|2020-12-04 15:01:30|4862.9|4862.9|4863.89|4863.89|4864.77|4864.77|4862.9|4862.9|0
1607094100000|2020-12-04 15:01:40|4864.11|4864.11|4864.14|4864.14|4864.99|4864.99|4864.11|4864.11|0
1607094110000|2020-12-04 15:01:50|4864.35|4864.35|4863.89|4863.89|4864.94|4864.94|4863.89|4863.89|0
1607094120000|2020-12-04 15:02:00|4863.67|4863.67|4863.43|4863.43|4863.67|4863.67|4862.36|4862.36|0
1607094130000|2020-12-04 15:02:10|4863.67|4863.67|4863.97|4863.97|4863.97|4863.97|4863.43|4863.43|0
1607094160000|2020-12-04 15:02:40|4863.19|4863.19|4863.29|4863.29|4863.29|4863.29|4862.75|4862.75|0
1607094170000|2020-12-04 15:02:50|4863|4863|4859.08|4859.08|4863.29|4863.29|4858.21|4858.21|0
1607094180000|2020-12-04 15:03:00|4859.81|4859.81|4860.01|4860.01|4860.23|4860.23|4859.77|4859.77|0
1607094190000|2020-12-04 15:03:10|4860.25|4860.25|4856.79|4856.79|4860.25|4860.25|4856.79|4856.79|0
1607094200000|2020-12-04 15:03:20|4857.08|4857.08|4857.54|4857.54|4857.54|4857.54|4856.2|4856.2|0
1607094210000|2020-12-04 15:03:30|4857.76|4857.76|4857.86|4857.86|4859.02|4859.02|4857.76|4857.76|0
1607094220000|2020-12-04 15:03:40|4857.56|4857.56|4857.56|4857.56|4857.56|4857.56|4857.56|4857.56|0
1607094230000|2020-12-04 15:03:50|4859.15|4859.15|4861.14|4861.14|4861.14|4861.14|4859.15|4859.15|0
1607094240000|2020-12-04 15:04:00|4861.38|4861.38|4859.94|4859.94|4861.38|4861.38|4859.94|4859.94|0
1607094250000|2020-12-04 15:04:10|4860.16|4860.16|4861.45|4861.45|4861.45|4861.45|4860.16|4860.16|0
1607094260000|2020-12-04 15:04:20|4861.89|4861.89|4862.72|4862.72|4862.96|4862.96|4861.89|4861.89|0
1607094280000|2020-12-04 15:04:40|4863.01|4863.01|4859.94|4859.94|4863.25|4863.25|4859.94|4859.94|0
1607094290000|2020-12-04 15:04:50|4860.24|4860.24|4860.67|4860.67|4861.55|4861.55|4860.24|4860.24|0
1607094300000|2020-12-04 15:05:00|4860.97|4860.97|4859.8|4859.8|4861.45|4861.45|4859.51|4859.51|0
1607094310000|2020-12-04 15:05:10|4860.04|4860.04|4860.63|4860.63|4860.63|4860.63|4860.04|4860.04|0
1607094320000|2020-12-04 15:05:20|4860.92|4860.92|4861.28|4861.28|4861.28|4861.28|4860.33|4860.33|0
1607094330000|2020-12-04 15:05:30|4861.58|4861.58|4862.31|4862.31|4862.31|4862.31|4861.58|4861.58|0
1607094340000|2020-12-04 15:05:40|4862.02|4862.02|4862.02|4862.02|4862.02|4862.02|4862.02|4862.02|0
1607094350000|2020-12-04 15:05:50|4861.8|4861.8|4863.28|4863.28|4863.28|4863.28|4861.8|4861.8|0
1607094360000|2020-12-04 15:06:00|4863.04|4863.04|4860.34|4860.34|4863.04|4863.04|4860.29|4860.29|0
1607094370000|2020-12-04 15:06:10|4860.1|4860.1|4860.1|4860.1|4860.1|4860.1|4860.1|4860.1|0
1607094380000|2020-12-04 15:06:20|4859.92|4859.92|4860.41|4860.41|4860.41|4860.41|4859.68|4859.68|0
1607094390000|2020-12-04 15:06:30|4861.29|4861.29|4861.73|4861.73|4862.02|4862.02|4861.29|4861.29|0
1607094400000|2020-12-04 15:06:40|4861.77|4861.77|4864.08|4864.08|4864.08|4864.08|4861.77|4861.77|0
1607094410000|2020-12-04 15:06:50|4864.38|4864.38|4866.65|4866.65|4866.65|4866.65|4864.38|4864.38|0
1607094420000|2020-12-04 15:07:00|4866.61|4866.61|4867.2|4867.2|4867.49|4867.49|4866.61|4866.61|0
1607094430000|2020-12-04 15:07:10|4867.78|4867.78|4867.27|4867.27|4867.78|4867.78|4867.27|4867.27|0
1607094440000|2020-12-04 15:07:20|4866.98|4866.98|4866.34|4866.34|4867.27|4867.27|4866.34|4866.34|0
1607094450000|2020-12-04 15:07:30|4866.12|4866.12|4865.24|4865.24|4866.12|4866.12|4865.24|4865.24|0
1607094460000|2020-12-04 15:07:40|4865.83|4865.83|4865.97|4865.97|4866.85|4866.85|4865.83|4865.83|0
1607094470000|2020-12-04 15:07:50|4866.22|4866.22|4865.97|4865.97|4866.22|4866.22|4865.97|4865.97|0
1607094480000|2020-12-04 15:08:00|4865.54|4865.54|4866.01|4866.01|4866.01|4866.01|4865.24|4865.24|0
1607094490000|2020-12-04 15:08:10|4865.72|4865.72|4865.72|4865.72|4865.72|4865.72|4865.72|4865.72|0
1607094500000|2020-12-04 15:08:20|4865.21|4865.21|4866.01|4866.01|4866.01|4866.01|4864.97|4864.97|0
1607094510000|2020-12-04 15:08:30|4866.04|4866.04|4867.07|4867.07|4867.07|4867.07|4866.04|4866.04|0
1607094520000|2020-12-04 15:08:40|4867.55|4867.55|4867.57|4867.57|4867.57|4867.57|4867.55|4867.55|0
1607094530000|2020-12-04 15:08:50|4868.3|4868.3|4868.04|4868.04|4868.86|4868.86|4868.04|4868.04|0
1607094540000|2020-12-04 15:09:00|4867.82|4867.82|4868.33|4868.33|4868.33|4868.33|4867.82|4867.82|0
1607094550000|2020-12-04 15:09:10|4868.91|4868.91|4869.91|4869.91|4869.91|4869.91|4868.48|4868.48|0
1607094560000|2020-12-04 15:09:20|4869.9|4869.9|4870.41|4870.41|4870.41|4870.41|4869.9|4869.9|0
1607094570000|2020-12-04 15:09:30|4870.71|4870.71|4871.63|4871.63|4871.63|4871.63|4870.71|4870.71|0
1607094590000|2020-12-04 15:09:50|4871.87|4871.87|4873.84|4873.84|4873.84|4873.84|4871.87|4871.87|0
1607094600000|2020-12-04 15:10:00|4873.26|4873.26|4873.29|4873.29|4873.53|4873.53|4872.82|4872.82|0
1607094610000|2020-12-04 15:10:10|4873.07|4873.07|4873.07|4873.07|4873.07|4873.07|4873.07|4873.07|0
1607094620000|2020-12-04 15:10:20|4873.66|4873.66|4874.73|4874.73|4874.95|4874.95|4873.66|4873.66|0
1607094630000|2020-12-04 15:10:30|4873.66|4873.66|4873.66|4873.66|4873.66|4873.66|4873.66|4873.66|0
1607094640000|2020-12-04 15:10:40|4873.64|4873.64|4873.36|4873.36|4873.65|4873.65|4873.36|4873.36|0
1607094650000|2020-12-04 15:10:50|4873.6|4873.6|4873.6|4873.6|4873.6|4873.6|4873.6|4873.6|0
1607094660000|2020-12-04 15:11:00|4873.89|4873.89|4873.89|4873.89|4873.89|4873.89|4873.89|4873.89|0
1607094670000|2020-12-04 15:11:10|4873.65|4873.65|4871.39|4871.39|4873.65|4873.65|4871.39|4871.39|0
1607094680000|2020-12-04 15:11:20|4870.8|4870.8|4870.48|4870.48|4871.58|4871.58|4870.48|4870.48|0
1607094690000|2020-12-04 15:11:30|4867.49|4867.49|4866.27|4866.27|4867.49|4867.49|4865.98|4865.98|0
1607094700000|2020-12-04 15:11:40|4866.03|4866.03|4868.51|4868.51|4868.51|4868.51|4865.81|4865.81|0
1607094710000|2020-12-04 15:11:50|4868.3|4868.3|4867.34|4867.34|4868.3|4868.3|4866.9|4866.9|0
1607094720000|2020-12-04 15:12:00|4867.64|4867.64|4867.05|4867.05|4867.64|4867.64|4867.05|4867.05|0
1607094730000|2020-12-04 15:12:10|4866.61|4866.61|4869.63|4869.63|4869.92|4869.92|4866.61|4866.61|0
1607094740000|2020-12-04 15:12:20|4869.85|4869.85|4871.37|4871.37|4871.37|4871.37|4869.85|4869.85|0
1607094750000|2020-12-04 15:12:30|4871.62|4871.62|4869.94|4869.94|4871.62|4871.62|4869.94|4869.94|0
1607094760000|2020-12-04 15:12:40|4869.35|4869.35|4869.94|4869.94|4869.94|4869.94|4869.35|4869.35|0
1607094770000|2020-12-04 15:12:50|4869.7|4869.7|4869.48|4869.48|4869.7|4869.7|4869.48|4869.48|0
1607094780000|2020-12-04 15:13:00|4868.89|4868.89|4870.43|4870.43|4870.43|4870.43|4868.89|4868.89|0
1607094790000|2020-12-04 15:13:10|4870.21|4870.21|4870.45|4870.45|4870.45|4870.45|4870.21|4870.21|0
1607094800000|2020-12-04 15:13:20|4870.67|4870.67|4872.71|4872.71|4872.71|4872.71|4870.67|4870.67|0
1607094810000|2020-12-04 15:13:30|4872.93|4872.93|4873.78|4873.78|4873.81|4873.81|4872.93|4872.93|0
1607094820000|2020-12-04 15:13:40|4873.76|4873.76|4872.48|4872.48|4873.76|4873.76|4871.77|4871.77|0
1607094830000|2020-12-04 15:13:50|4872.7|4872.7|4871.31|4871.31|4872.7|4872.7|4871.31|4871.31|0
1607094840000|2020-12-04 15:14:00|4871.6|4871.6|4873.13|4873.13|4873.13|4873.13|4871.6|4871.6|0
1607094850000|2020-12-04 15:14:10|4873.35|4873.35|4873.35|4873.35|4873.35|4873.35|4873.35|4873.35|0
1607094860000|2020-12-04 15:14:20|4873.06|4873.06|4875.18|4875.18|4875.18|4875.18|4873.06|4873.06|0
1607094870000|2020-12-04 15:14:30|4874.89|4874.89|4875.4|4875.4|4875.4|4875.4|4874.84|4874.84|0
1607094880000|2020-12-04 15:14:40|4875.18|4875.18|4873.83|4873.83|4875.18|4875.18|4873.83|4873.83|0
1607094890000|2020-12-04 15:14:50|4873.61|4873.61|4872.93|4872.93|4873.61|4873.61|4872.93|4872.93|0
1607094900000|2020-12-04 15:15:00|4872.34|4872.34|4872.37|4872.37|4872.99|4872.99|4872.34|4872.34|0
1607094910000|2020-12-04 15:15:10|4872.61|4872.61|4875.14|4875.14|4875.14|4875.14|4872.61|4872.61|0
1607094930000|2020-12-04 15:15:30|4875.43|4875.43|4874.24|4874.24|4875.43|4875.43|4874.24|4874.24|0
1607094940000|2020-12-04 15:15:40|4874.48|4874.48|4876.43|4876.43|4876.43|4876.43|4874.48|4874.48|0
1607094950000|2020-12-04 15:15:50|4876.67|4876.67|4876.97|4876.97|4877.19|4877.19|4876.67|4876.67|0
1607094960000|2020-12-04 15:16:00|4876.48|4876.48|4874.39|4874.39|4876.48|4876.48|4874.39|4874.39|0
1607094970000|2020-12-04 15:16:10|4874.46|4874.46|4875.34|4875.34|4875.34|4875.34|4874.46|4874.46|0
1607094980000|2020-12-04 15:16:20|4875.05|4875.05|4877.25|4877.25|4877.25|4877.25|4875.05|4875.05|0
1607094990000|2020-12-04 15:16:30|4876.96|4876.96|4876.62|4876.62|4877.2|4877.2|4876.62|4876.62|0
1607095000000|2020-12-04 15:16:40|4876.84|4876.84|4877.7|4877.7|4877.7|4877.7|4876.82|4876.82|0
1607095010000|2020-12-04 15:16:50|4877.19|4877.19|4877.77|4877.77|4877.77|4877.77|4876.89|4876.89|0
1607095020000|2020-12-04 15:17:00|4877.19|4877.19|4877.19|4877.19|4877.19|4877.19|4877.19|4877.19|0
1607095030000|2020-12-04 15:17:10|4876.7|4876.7|4877.51|4877.51|4877.51|4877.51|4876.7|4876.7|0
1607095040000|2020-12-04 15:17:20|4877.21|4877.21|4876.43|4876.43|4877.94|4877.94|4876.43|4876.43|0
1607095050000|2020-12-04 15:17:30|4876.14|4876.14|4874.65|4874.65|4876.14|4876.14|4874.65|4874.65|0
1607095060000|2020-12-04 15:17:40|4875.09|4875.09|4875.09|4875.09|4875.09|4875.09|4875.09|4875.09|0
1607095070000|2020-12-04 15:17:50|4874.8|4874.8|4875.33|4875.33|4875.33|4875.33|4874.8|4874.8|0
1607095080000|2020-12-04 15:18:00|4875.77|4875.77|4877.04|4877.04|4877.04|4877.04|4875.77|4875.77|0
1607095090000|2020-12-04 15:18:10|4877.06|4877.06|4876.96|4876.96|4877.77|4877.77|4876.72|4876.72|0
1607095100000|2020-12-04 15:18:20|4877.18|4877.18|4878.2|4878.2|4878.2|4878.2|4877.18|4877.18|0
1607095110000|2020-12-04 15:18:30|4878.45|4878.45|4876.86|4876.86|4878.45|4878.45|4876.86|4876.86|0
1607095120000|2020-12-04 15:18:40|4876.42|4876.42|4875.96|4875.96|4876.5|4876.5|4875.38|4875.38|0
1607095130000|2020-12-04 15:18:50|4876.21|4876.21|4876.79|4876.79|4877.23|4877.23|4876.21|4876.21|0
1607095140000|2020-12-04 15:19:00|4876.21|4876.21|4877.42|4877.42|4877.42|4877.42|4875.44|4875.44|0
1607095150000|2020-12-04 15:19:10|4878.3|4878.3|4876.7|4876.7|4878.3|4878.3|4876.7|4876.7|0
1607095160000|2020-12-04 15:19:20|4876.26|4876.26|4876.26|4876.26|4876.26|4876.26|4876.26|4876.26|0
1607095170000|2020-12-04 15:19:30|4876.27|4876.27|4877.34|4877.34|4877.34|4877.34|4876.27|4876.27|0
1607095180000|2020-12-04 15:19:40|4877.32|4877.32|4877.88|4877.88|4878.92|4878.92|4877.32|4877.32|0
1607095190000|2020-12-04 15:19:50|4877.34|4877.34|4877.41|4877.41|4877.63|4877.63|4876.83|4876.83|0
1607095200000|2020-12-04 15:20:00|4878.12|4878.12|4879.75|4879.75|4879.75|4879.75|4877.66|4877.66|0
1607095210000|2020-12-04 15:20:10|4879.31|4879.31|4879.02|4879.02|4879.31|4879.31|4879.02|4879.02|0
1607095220000|2020-12-04 15:20:20|4879.24|4879.24|4879.12|4879.12|4879.24|4879.24|4878.54|4878.54|0
1607095230000|2020-12-04 15:20:30|4878.88|4878.88|4878.07|4878.07|4878.88|4878.88|4878.07|4878.07|0
1607095240000|2020-12-04 15:20:40|4877.61|4877.61|4877.1|4877.1|4877.61|4877.61|4876.86|4876.86|0
1607095260000|2020-12-04 15:21:00|4877.54|4877.54|4879.1|4879.1|4879.71|4879.71|4876.86|4876.86|0
1607095270000|2020-12-04 15:21:10|4879.14|4879.14|4879.36|4879.36|4879.36|4879.36|4879.14|4879.14|0
1607095280000|2020-12-04 15:21:20|4879.06|4879.06|4876.99|4876.99|4879.06|4879.06|4876.99|4876.99|0
1607095290000|2020-12-04 15:21:30|4877.21|4877.21|4876.63|4876.63|4877.21|4877.21|4876.63|4876.63|0
1607095300000|2020-12-04 15:21:40|4876.33|4876.33|4873.83|4873.83|4876.33|4876.33|4873.53|4873.53|0
1607095310000|2020-12-04 15:21:50|4874.12|4874.12|4875.61|4875.61|4875.61|4875.61|4873.15|4873.15|0
1607095320000|2020-12-04 15:22:00|4875.02|4875.02|4876.06|4876.06|4876.06|4876.06|4874.73|4874.73|0
1607095330000|2020-12-04 15:22:10|4876.3|4876.3|4876.59|4876.59|4876.59|4876.59|4876.3|4876.3|0
1607095340000|2020-12-04 15:22:20|4876.35|4876.35|4875.76|4875.76|4876.35|4876.35|4875.76|4875.76|0
1607095350000|2020-12-04 15:22:30|4876.06|4876.06|4875.54|4875.54|4876.06|4876.06|4875.54|4875.54|0
1607095360000|2020-12-04 15:22:40|4875.84|4875.84|4875.59|4875.59|4875.84|4875.84|4875.59|4875.59|0
1607095370000|2020-12-04 15:22:50|4874.91|4874.91|4874.16|4874.16|4874.91|4874.91|4874.16|4874.16|0
1607095380000|2020-12-04 15:23:00|4874.38|4874.38|4874.09|4874.09|4874.67|4874.67|4874.09|4874.09|0
1607095390000|2020-12-04 15:23:10|4874.38|4874.38|4875.11|4875.11|4875.11|4875.11|4874.38|4874.38|0
1607095400000|2020-12-04 15:23:20|4874.86|4874.86|4873.98|4873.98|4874.86|4874.86|4873.98|4873.98|0
1607095410000|2020-12-04 15:23:30|4874.28|4874.28|4875.08|4875.08|4875.08|4875.08|4874.28|4874.28|0
1607095420000|2020-12-04 15:23:40|4875.33|4875.33|4879.22|4879.22|4879.22|4879.22|4875.33|4875.33|0
1607095430000|2020-12-04 15:23:50|4879.51|4879.51|4880.55|4880.55|4880.84|4880.84|4879.38|4879.38|0
1607095440000|2020-12-04 15:24:00|4879.67|4879.67|4881.6|4881.6|4881.6|4881.6|4878.62|4878.62|0
1607095450000|2020-12-04 15:24:10|4881.81|4881.81|4881.4|4881.4|4882.4|4882.4|4881.28|4881.28|0
1607095460000|2020-12-04 15:24:20|4881.16|4881.16|4881.65|4881.65|4881.65|4881.65|4880.87|4880.87|0
1607095470000|2020-12-04 15:24:30|4881.89|4881.89|4881.35|4881.35|4881.89|4881.89|4881.3|4881.3|0
1607095480000|2020-12-04 15:24:40|4881.65|4881.65|4881.06|4881.06|4881.65|4881.65|4881.06|4881.06|0
1607095490000|2020-12-04 15:24:50|4881.54|4881.54|4882.06|4882.06|4882.06|4882.06|4881.54|4881.54|0
1607095500000|2020-12-04 15:25:00|4882.52|4882.52|4883.32|4883.32|4883.32|4883.32|4882.52|4882.52|0
1607095510000|2020-12-04 15:25:10|4883.62|4883.62|4882.51|4882.51|4883.62|4883.62|4882.51|4882.51|0
1607095520000|2020-12-04 15:25:20|4882.29|4882.29|4882.31|4882.31|4882.31|4882.31|4882.29|4882.29|0
1607095530000|2020-12-04 15:25:30|4882.07|4882.07|4882.66|4882.66|4882.66|4882.66|4882.07|4882.07|0
1607095540000|2020-12-04 15:25:40|4883.14|4883.14|4883.36|4883.36|4883.36|4883.36|4883.14|4883.14|0
1607095550000|2020-12-04 15:25:50|4883.12|4883.12|4882.53|4882.53|4883.12|4883.12|4882.53|4882.53|0
1607095560000|2020-12-04 15:26:00|4882|4882|4881.23|4881.23|4882|4882|4880.78|4880.78|0
1607095570000|2020-12-04 15:26:10|4880.76|4880.76|4879.88|4879.88|4880.76|4880.76|4879.88|4879.88|0
1607095580000|2020-12-04 15:26:20|4879.16|4879.16|4878.38|4878.38|4879.45|4879.45|4878.13|4878.13|0
1607095590000|2020-12-04 15:26:30|4878.08|4878.08|4879.63|4879.63|4879.63|4879.63|4877.25|4877.25|0
1607095600000|2020-12-04 15:26:40|4879.33|4879.33|4879.61|4879.61|4879.61|4879.61|4879.32|4879.32|0
1607095610000|2020-12-04 15:26:50|4880.05|4880.05|4880.59|4880.59|4881.05|4881.05|4880.05|4880.05|0
1607095620000|2020-12-04 15:27:00|4881.05|4881.05|4882|4882|4882.58|4882.58|4881.05|4881.05|0
1607095640000|2020-12-04 15:27:20|4881.76|4881.76|4881.41|4881.41|4881.76|4881.76|4881.17|4881.17|0
1607095650000|2020-12-04 15:27:30|4881.7|4881.7|4879.98|4879.98|4881.7|4881.7|4879.98|4879.98|0
1607095660000|2020-12-04 15:27:40|4879.96|4879.96|4879.52|4879.52|4879.96|4879.96|4879.52|4879.52|0
1607095670000|2020-12-04 15:27:50|4879.81|4879.81|4881.54|4881.54|4881.54|4881.54|4879.81|4879.81|0
1607095680000|2020-12-04 15:28:00|4882|4882|4884.46|4884.46|4884.68|4884.68|4882|4882|0
1607095690000|2020-12-04 15:28:10|4884.76|4884.76|4885.9|4885.9|4885.9|4885.9|4884.76|4884.76|0
1607095700000|2020-12-04 15:28:20|4885.91|4885.91|4885.45|4885.45|4885.91|4885.91|4885.45|4885.45|0
1607095710000|2020-12-04 15:28:30|4885.74|4885.74|4884.7|4884.7|4886.04|4886.04|4884.7|4884.7|0
1607095720000|2020-12-04 15:28:40|4884.99|4884.99|4887.62|4887.62|4887.62|4887.62|4884.99|4884.99|0
1607095730000|2020-12-04 15:28:50|4887.37|4887.37|4886.55|4886.55|4887.43|4887.43|4886.55|4886.55|0
1607095740000|2020-12-04 15:29:00|4885.06|4885.06|4884.58|4884.58|4885.65|4885.65|4884.58|4884.58|0
1607095750000|2020-12-04 15:29:10|4884.82|4884.82|4884.85|4884.85|4885.11|4885.11|4884.53|4884.53|0
1607095760000|2020-12-04 15:29:20|4885.29|4885.29|4885.84|4885.84|4886.07|4886.07|4885.29|4885.29|0
1607095770000|2020-12-04 15:29:30|4886.43|4886.43|4885.7|4885.7|4886.43|4886.43|4885.7|4885.7|0
1607095780000|2020-12-04 15:29:40|4884.21|4884.21|4884.43|4884.43|4884.43|4884.43|4883.97|4883.97|0
1607095790000|2020-12-04 15:29:50|4884.19|4884.19|4881.85|4881.85|4884.19|4884.19|4881.85|4881.85|0
1607095800000|2020-12-04 15:30:00|4880.93|4880.93|4879.47|4879.47|4881.22|4881.22|4879.47|4879.47|0
1607095810000|2020-12-04 15:30:10|4879.71|4879.71|4877.16|4877.16|4880.01|4880.01|4876.94|4876.94|0
1607095820000|2020-12-04 15:30:20|4877.67|4877.67|4881.63|4881.63|4881.63|4881.63|4877.67|4877.67|0
1607095830000|2020-12-04 15:30:30|4881.39|4881.39|4878.67|4878.67|4881.39|4881.39|4878.67|4878.67|0
1607095840000|2020-12-04 15:30:40|4877.79|4877.79|4877.3|4877.3|4877.79|4877.79|4877.06|4877.06|0
1607095850000|2020-12-04 15:30:50|4877.01|4877.01|4876.65|4876.65|4877.55|4877.55|4876.65|4876.65|0
1607095860000|2020-12-04 15:31:00|4876.35|4876.35|4875.82|4875.82|4877.42|4877.42|4875.57|4875.57|0
1607095870000|2020-12-04 15:31:10|4875.6|4875.6|4875.23|4875.23|4876.65|4876.65|4874.55|4874.55|0
1607095880000|2020-12-04 15:31:20|4875.45|4875.45|4876.81|4876.81|4876.81|4876.81|4875.45|4875.45|0
1607095890000|2020-12-04 15:31:30|4876.23|4876.23|4875.18|4875.18|4876.81|4876.81|4875.18|4875.18|0
1607095900000|2020-12-04 15:31:40|4875.84|4875.84|4875.45|4875.45|4876.35|4876.35|4874.99|4874.99|0
1607095910000|2020-12-04 15:31:50|4875.69|4875.69|4876.67|4876.67|4876.89|4876.89|4875.69|4875.69|0
1607095920000|2020-12-04 15:32:00|4876.18|4876.18|4873.5|4873.5|4876.18|4876.18|4873.5|4873.5|0
1607095930000|2020-12-04 15:32:10|4873.75|4873.75|4874.23|4874.23|4874.8|4874.8|4873.75|4873.75|0
1607095940000|2020-12-04 15:32:20|4873.98|4873.98|4873.29|4873.29|4874.81|4874.81|4873.29|4873.29|0
1607095950000|2020-12-04 15:32:30|4873.05|4873.05|4872.25|4872.25|4873.59|4873.59|4872.25|4872.25|0
1607095960000|2020-12-04 15:32:40|4872.46|4872.46|4873.13|4873.13|4873.72|4873.72|4872.25|4872.25|0
1607095970000|2020-12-04 15:32:50|4873.59|4873.59|4872.31|4872.31|4873.84|4873.84|4872.31|4872.31|0
1607095980000|2020-12-04 15:33:00|4872.07|4872.07|4872.09|4872.09|4872.09|4872.09|4871.85|4871.85|0
1607095990000|2020-12-04 15:33:10|4872.68|4872.68|4874.92|4874.92|4874.92|4874.92|4872.68|4872.68|0
1607096000000|2020-12-04 15:33:20|4874.33|4874.33|4874.62|4874.62|4874.87|4874.87|4874.33|4874.33|0
1607096010000|2020-12-04 15:33:30|4874.41|4874.41|4874.41|4874.41|4874.41|4874.41|4874.16|4874.16|0
1607096020000|2020-12-04 15:33:40|4874.11|4874.11|4873.04|4873.04|4874.11|4874.11|4872.8|4872.8|0
1607096030000|2020-12-04 15:33:50|4873.48|4873.48|4872.99|4872.99|4874.06|4874.06|4872.7|4872.7|0
1607096040000|2020-12-04 15:34:00|4873.7|4873.7|4874.38|4874.38|4874.86|4874.86|4873.7|4873.7|0
1607096050000|2020-12-04 15:34:10|4873.94|4873.94|4873.64|4873.64|4873.94|4873.94|4873.18|4873.18|0
1607096060000|2020-12-04 15:34:20|4873.67|4873.67|4875.57|4875.57|4875.57|4875.57|4873.67|4873.67|0
1607096070000|2020-12-04 15:34:30|4876.01|4876.01|4875.71|4875.71|4876.01|4876.01|4875.71|4875.71|0
1607096080000|2020-12-04 15:34:40|4875.5|4875.5|4876.27|4876.27|4876.27|4876.27|4875.5|4875.5|0
1607096090000|2020-12-04 15:34:50|4876.71|4876.71|4877.08|4877.08|4877.3|4877.3|4876.71|4876.71|0
1607096100000|2020-12-04 15:35:00|4876.79|4876.79|4875.02|4875.02|4876.79|4876.79|4874.77|4874.77|0
1607096110000|2020-12-04 15:35:10|4875.26|4875.26|4875.57|4875.57|4876.14|4876.14|4875.26|4875.26|0
1607096120000|2020-12-04 15:35:20|4876.05|4876.05|4878.83|4878.83|4878.83|4878.83|4876.05|4876.05|0
1607096130000|2020-12-04 15:35:30|4877.95|4877.95|4878.73|4878.73|4878.73|4878.73|4877.74|4877.74|0
1607096140000|2020-12-04 15:35:40|4878.71|4878.71|4879.53|4879.53|4879.53|4879.53|4877.97|4877.97|0
1607096150000|2020-12-04 15:35:50|4879.77|4879.77|4880.67|4880.67|4880.67|4880.67|4879.77|4879.77|0
1607096160000|2020-12-04 15:36:00|4880.43|4880.43|4880.45|4880.45|4880.45|4880.45|4879.48|4879.48|0
1607096170000|2020-12-04 15:36:10|4880.47|4880.47|4879.25|4879.25|4880.47|4880.47|4878.66|4878.66|0
1607096180000|2020-12-04 15:36:20|4879.54|4879.54|4881.44|4881.44|4881.66|4881.66|4879.54|4879.54|0
1607096190000|2020-12-04 15:36:30|4881.66|4881.66|4881.95|4881.95|4881.95|4881.95|4881.66|4881.66|0
1607096200000|2020-12-04 15:36:40|4881.73|4881.73|4881.95|4881.95|4881.95|4881.95|4881.73|4881.73|0
1607096210000|2020-12-04 15:36:50|4883.11|4883.11|4883.33|4883.33|4883.33|4883.33|4883.11|4883.11|0
1607096220000|2020-12-04 15:37:00|4883.55|4883.55|4885.26|4885.26|4886.04|4886.04|4883.55|4883.55|0
1607096230000|2020-12-04 15:37:10|4885.48|4885.48|4886.31|4886.31|4886.31|4886.31|4885.43|4885.43|0
1607096240000|2020-12-04 15:37:20|4886.01|4886.01|4886.01|4886.01|4886.01|4886.01|4886.01|4886.01|0
1607096250000|2020-12-04 15:37:30|4885.97|4885.97|4885.97|4885.97|4885.97|4885.97|4885.97|4885.97|0
1607096260000|2020-12-04 15:37:40|4885.73|4885.73|4885.49|4885.49|4885.73|4885.73|4885.2|4885.2|0
1607096270000|2020-12-04 15:37:50|4885.2|4885.2|4884.15|4884.15|4885.2|4885.2|4884.15|4884.15|0
1607096280000|2020-12-04 15:38:00|4883.66|4883.66|4885.29|4885.29|4885.58|4885.58|4883.66|4883.66|0
1607096290000|2020-12-04 15:38:10|4885.59|4885.59|4885.29|4885.29|4885.59|4885.59|4885.29|4885.29|0
1607096300000|2020-12-04 15:38:20|4885.51|4885.51|4886.1|4886.1|4886.32|4886.32|4885.51|4885.51|0
1607096310000|2020-12-04 15:38:30|4885.88|4885.88|4885.88|4885.88|4885.88|4885.88|4885.66|4885.66|0
1607096320000|2020-12-04 15:38:40|4885.89|4885.89|4886.18|4886.18|4886.18|4886.18|4885.89|4885.89|0
1607096330000|2020-12-04 15:38:50|4886.62|4886.62|4885.45|4885.45|4886.91|4886.91|4885.45|4885.45|0
1607096340000|2020-12-04 15:39:00|4885.67|4885.67|4886.11|4886.11|4886.11|4886.11|4885.37|4885.37|0
1607096350000|2020-12-04 15:39:10|4885.89|4885.89|4885.81|4885.81|4886.11|4886.11|4885.81|4885.81|0
1607096360000|2020-12-04 15:39:20|4886.11|4886.11|4887.32|4887.32|4887.32|4887.32|4886.11|4886.11|0
1607096370000|2020-12-04 15:39:30|4887.54|4887.54|4888.35|4888.35|4888.56|4888.56|4887.54|4887.54|0
1607096380000|2020-12-04 15:39:40|4888.83|4888.83|4891.39|4891.39|4891.39|4891.39|4888.83|4888.83|0
1607096390000|2020-12-04 15:39:50|4891.68|4891.68|4891.68|4891.68|4892.16|4892.16|4891.68|4891.68|0
1607096400000|2020-12-04 15:40:00|4891.22|4891.22|4889.45|4889.45|4891.22|4891.22|4889.45|4889.45|0
1607096410000|2020-12-04 15:40:10|4888.62|4888.62|4888.9|4888.9|4889.19|4889.19|4886.12|4886.12|0
1607096420000|2020-12-04 15:40:20|4889.38|4889.38|4890.25|4890.25|4890.26|4890.26|4889.38|4889.38|0
1607096430000|2020-12-04 15:40:30|4890.69|4890.69|4891.1|4891.1|4891.2|4891.2|4890.61|4890.61|0
1607096440000|2020-12-04 15:40:40|4890.88|4890.88|4890.49|4890.49|4890.88|4890.88|4889.66|4889.66|0
1607096450000|2020-12-04 15:40:50|4890.93|4890.93|4890.66|4890.66|4891.17|4891.17|4890.37|4890.37|0
1607096460000|2020-12-04 15:41:00|4890.95|4890.95|4890.51|4890.51|4890.95|4890.95|4889.93|4889.93|0
1607096470000|2020-12-04 15:41:10|4890.95|4890.95|4892.27|4892.27|4892.27|4892.27|4890.95|4890.95|0
1607096480000|2020-12-04 15:41:20|4892.56|4892.56|4892.78|4892.78|4892.78|4892.78|4892.49|4892.49|0
1607096490000|2020-12-04 15:41:30|4893.07|4893.07|4893.37|4893.37|4893.37|4893.37|4893.07|4893.07|0
1607096500000|2020-12-04 15:41:40|4893.07|4893.07|4893.37|4893.37|4893.66|4893.66|4893.07|4893.07|0
1607096510000|2020-12-04 15:41:50|4893.66|4893.66|4892.58|4892.58|4893.66|4893.66|4892.58|4892.58|0
1607096520000|2020-12-04 15:42:00|4892.29|4892.29|4892.58|4892.58|4892.58|4892.58|4892.29|4892.29|0
1607096530000|2020-12-04 15:42:10|4892.34|4892.34|4892.34|4892.34|4892.38|4892.38|4892.34|4892.34|0
1607096540000|2020-12-04 15:42:20|4892.64|4892.64|4892.12|4892.12|4892.85|4892.85|4891.88|4891.88|0
1607096550000|2020-12-04 15:42:30|4891.83|4891.83|4892.58|4892.58|4892.88|4892.88|4891.83|4891.83|0
1607096560000|2020-12-04 15:42:40|4893.32|4893.32|4893.24|4893.24|4893.83|4893.83|4893.24|4893.24|0
1607096570000|2020-12-04 15:42:50|4893.53|4893.53|4894.02|4894.02|4894.26|4894.26|4893.53|4893.53|0
1607096580000|2020-12-04 15:43:00|4893.78|4893.78|4892.88|4892.88|4893.78|4893.78|4892|4892|0
1607096590000|2020-12-04 15:43:10|4893.53|4893.53|4893.53|4893.53|4893.53|4893.53|4893.53|4893.53|0
1607096600000|2020-12-04 15:43:20|4893.55|4893.55|4893.51|4893.51|4894.85|4894.85|4893.51|4893.51|0
1607096610000|2020-12-04 15:43:30|4893.22|4893.22|4891.25|4891.25|4893.81|4893.81|4890.57|4890.57|0
1607096620000|2020-12-04 15:43:40|4891.54|4891.54|4892.47|4892.47|4892.54|4892.54|4891.54|4891.54|0
1607096630000|2020-12-04 15:43:50|4892.25|4892.25|4892.54|4892.54|4892.54|4892.54|4892.25|4892.25|0
1607096640000|2020-12-04 15:44:00|4892.98|4892.98|4892.53|4892.53|4892.98|4892.98|4892|4892|0
1607096650000|2020-12-04 15:44:10|4892.24|4892.24|4890.12|4890.12|4892.24|4892.24|4890.12|4890.12|0
1607096660000|2020-12-04 15:44:20|4890.37|4890.37|4890.49|4890.49|4890.66|4890.66|4889.95|4889.95|0
1607096670000|2020-12-04 15:44:30|4890.71|4890.71|4890.42|4890.42|4890.71|4890.71|4890.42|4890.42|0
1607096680000|2020-12-04 15:44:40|4890.43|4890.43|4891.69|4891.69|4891.69|4891.69|4890.43|4890.43|0
1607096690000|2020-12-04 15:44:50|4891.1|4891.1|4891.69|4891.69|4891.69|4891.69|4891.1|4891.1|0
1607096700000|2020-12-04 15:45:00|4891.98|4891.98|4888.21|4888.21|4891.98|4891.98|4888.21|4888.21|0
1607096710000|2020-12-04 15:45:10|4887.97|4887.97|4886.39|4886.39|4888.26|4888.26|4886.39|4886.39|0
1607096720000|2020-12-04 15:45:20|4886.17|4886.17|4885.95|4885.95|4886.17|4886.17|4884.88|4884.88|0
1607096730000|2020-12-04 15:45:30|4886.82|4886.82|4887.26|4887.26|4887.63|4887.63|4886.82|4886.82|0
1607096740000|2020-12-04 15:45:40|4887.55|4887.55|4888.15|4888.15|4888.74|4888.74|4887.26|4887.26|0
1607096750000|2020-12-04 15:45:50|4887.86|4887.86|4888.15|4888.15|4888.15|4888.15|4886.62|4886.62|0
1607096760000|2020-12-04 15:46:00|4888.4|4888.4|4886.42|4886.42|4888.4|4888.4|4886.42|4886.42|0
1607096770000|2020-12-04 15:46:10|4885.55|4885.55|4885.35|4885.35|4886.13|4886.13|4885.35|4885.35|0
1607096780000|2020-12-04 15:46:20|4885.37|4885.37|4884.1|4884.1|4885.37|4885.37|4884.1|4884.1|0
1607096790000|2020-12-04 15:46:30|4883.56|4883.56|4883.03|4883.03|4883.56|4883.56|4882.81|4882.81|0
1607096800000|2020-12-04 15:46:40|4882.73|4882.73|4882.3|4882.3|4882.73|4882.73|4882.3|4882.3|0
1607096810000|2020-12-04 15:46:50|4881.81|4881.81|4882.1|4882.1|4882.1|4882.1|4881.28|4881.28|0
1607096820000|2020-12-04 15:47:00|4882.84|4882.84|4881.84|4881.84|4882.84|4882.84|4881.84|4881.84|0
1607096830000|2020-12-04 15:47:10|4881.4|4881.4|4879.39|4879.39|4881.62|4881.62|4879.36|4879.36|0
1607096840000|2020-12-04 15:47:20|4879.36|4879.36|4878.57|4878.57|4879.36|4879.36|4878.57|4878.57|0
1607096850000|2020-12-04 15:47:30|4878.35|4878.35|4877.77|4877.77|4879.01|4879.01|4877.56|4877.56|0
1607096860000|2020-12-04 15:47:40|4877.48|4877.48|4875.44|4875.44|4877.48|4877.48|4875.44|4875.44|0
1607096870000|2020-12-04 15:47:50|4875.01|4875.01|4875.47|4875.47|4875.47|4875.47|4874.32|4874.32|0
1607096880000|2020-12-04 15:48:00|4876.22|4876.22|4875.88|4875.88|4876.44|4876.44|4875.66|4875.66|0
1607096890000|2020-12-04 15:48:10|4875.63|4875.63|4875.65|4875.65|4875.65|4875.65|4875.63|4875.63|0
1607096900000|2020-12-04 15:48:20|4875.14|4875.14|4875.6|4875.6|4875.6|4875.6|4874.33|4874.33|0
1607096910000|2020-12-04 15:48:30|4875.82|4875.82|4876.62|4876.62|4877.09|4877.09|4875.82|4875.82|0
1607096920000|2020-12-04 15:48:40|4876.84|4876.84|4877.6|4877.6|4878.35|4878.35|4876.62|4876.62|0
1607096930000|2020-12-04 15:48:50|4877.16|4877.16|4876.94|4876.94|4877.38|4877.38|4876.92|4876.92|0
1607096940000|2020-12-04 15:49:00|4877.16|4877.16|4875.65|4875.65|4877.16|4877.16|4875.65|4875.65|0
1607096950000|2020-12-04 15:49:10|4875.35|4875.35|4878.42|4878.42|4878.42|4878.42|4875.35|4875.35|0
1607096960000|2020-12-04 15:49:20|4878.67|4878.67|4879.45|4879.45|4879.45|4879.45|4878.45|4878.45|0
1607096970000|2020-12-04 15:49:30|4879.66|4879.66|4881.42|4881.42|4881.42|4881.42|4879.45|4879.45|0
1607096980000|2020-12-04 15:49:40|4882|4882|4883.25|4883.25|4883.25|4883.25|4882|4882|0
1607096990000|2020-12-04 15:49:50|4883.97|4883.97|4884.73|4884.73|4885.48|4885.48|4883.97|4883.97|0
1607097000000|2020-12-04 15:50:00|4884.51|4884.51|4884.53|4884.53|4885.16|4885.16|4884.22|4884.22|0
1607097010000|2020-12-04 15:50:10|4884.31|4884.31|4884.6|4884.6|4884.6|4884.6|4884.31|4884.31|0
1607097020000|2020-12-04 15:50:20|4884.36|4884.36|4883.7|4883.7|4884.65|4884.65|4883.11|4883.11|0
1607097030000|2020-12-04 15:50:30|4883.41|4883.41|4884.43|4884.43|4884.43|4884.43|4883.24|4883.24|0
1607097040000|2020-12-04 15:50:40|4883.89|4883.89|4883.97|4883.97|4884.19|4884.19|4883.68|4883.68|0
1607097050000|2020-12-04 15:50:50|4884.41|4884.41|4884.33|4884.33|4884.63|4884.63|4884.33|4884.33|0
1607097060000|2020-12-04 15:51:00|4884.63|4884.63|4885.7|4885.7|4887.16|4887.16|4884.63|4884.63|0
1607097070000|2020-12-04 15:51:10|4885.94|4885.94|4886.72|4886.72|4886.72|4886.72|4885.94|4885.94|0
1607097080000|2020-12-04 15:51:20|4887.01|4887.01|4887.46|4887.46|4887.94|4887.94|4887.01|4887.01|0
1607097090000|2020-12-04 15:51:30|4887.17|4887.17|4885.95|4885.95|4887.17|4887.17|4885|4885|0
1607097110000|2020-12-04 15:51:50|4885.44|4885.44|4885.15|4885.15|4885.44|4885.44|4885.15|4885.15|0
1607097120000|2020-12-04 15:52:00|4884.93|4884.93|4884.93|4884.93|4884.93|4884.93|4884.93|4884.93|0
1607097130000|2020-12-04 15:52:10|4883.74|4883.74|4884.11|4884.11|4884.11|4884.11|4883.39|4883.39|0
1607097140000|2020-12-04 15:52:20|4885.72|4885.72|4887.23|4887.23|4887.23|4887.23|4885.72|4885.72|0
1607097150000|2020-12-04 15:52:30|4886.94|4886.94|4886.64|4886.64|4886.94|4886.94|4886.64|4886.64|0
1607097160000|2020-12-04 15:52:40|4886.66|4886.66|4886.66|4886.66|4886.66|4886.66|4886.66|4886.66|0
1607097170000|2020-12-04 15:52:50|4887.56|4887.56|4887.63|4887.63|4887.85|4887.85|4887.27|4887.27|0
1607097180000|2020-12-04 15:53:00|4887.85|4887.85|4889.57|4889.57|4889.61|4889.61|4887.85|4887.85|0
1607097190000|2020-12-04 15:53:10|4889.1|4889.1|4888.42|4888.42|4889.18|4889.18|4888.21|4888.21|0
1607097200000|2020-12-04 15:53:20|4888.86|4888.86|4888.57|4888.57|4888.86|4888.86|4888.28|4888.28|0
1607097210000|2020-12-04 15:53:30|4888.13|4888.13|4888.11|4888.11|4888.64|4888.64|4888.11|4888.11|0
1607097220000|2020-12-04 15:53:40|4887.81|4887.81|4887.35|4887.35|4887.81|4887.81|4887.35|4887.35|0
1607097230000|2020-12-04 15:53:50|4886.62|4886.62|4886.62|4886.62|4886.62|4886.62|4886.62|4886.62|0
1607097240000|2020-12-04 15:54:00|4886.33|4886.33|4887.89|4887.89|4887.89|4887.89|4886.33|4886.33|0
1607097250000|2020-12-04 15:54:10|4888.18|4888.18|4888.18|4888.18|4888.18|4888.18|4888.18|4888.18|0
1607097260000|2020-12-04 15:54:20|4888.47|4888.47|4887.89|4887.89|4888.47|4888.47|4887.89|4887.89|0
1607097270000|2020-12-04 15:54:30|4887.87|4887.87|4887.61|4887.61|4887.87|4887.87|4887.61|4887.61|0
1607097280000|2020-12-04 15:54:40|4887.32|4887.32|4886.18|4886.18|4887.32|4887.32|4886.18|4886.18|0
1607097290000|2020-12-04 15:54:50|4885.88|4885.88|4885.88|4885.88|4885.88|4885.88|4885.3|4885.3|0
1607097300000|2020-12-04 15:55:00|4886.54|4886.54|4887.24|4887.24|4887.54|4887.54|4886.54|4886.54|0
1607097310000|2020-12-04 15:55:10|4887.46|4887.46|4889.29|4889.29|4889.73|4889.73|4887.46|4887.46|0
1607097320000|2020-12-04 15:55:20|4889.51|4889.51|4890.02|4890.02|4890.02|4890.02|4889.51|4889.51|0
1607097330000|2020-12-04 15:55:30|4889.84|4889.84|4889.55|4889.55|4890.06|4890.06|4889.55|4889.55|0
1607097340000|2020-12-04 15:55:40|4889.33|4889.33|4889.28|4889.28|4889.33|4889.33|4888.31|4888.31|0
1607097350000|2020-12-04 15:55:50|4889.49|4889.49|4890.89|4890.89|4890.89|4890.89|4889.49|4889.49|0
1607097360000|2020-12-04 15:56:00|4890.64|4890.64|4891.4|4891.4|4891.4|4891.4|4890.64|4890.64|0
1607097370000|2020-12-04 15:56:10|4891.18|4891.18|4891.17|4891.17|4891.18|4891.18|4891.17|4891.17|0
1607097380000|2020-12-04 15:56:20|4890.93|4890.93|4891.73|4891.73|4891.73|4891.73|4890.93|4890.93|0
1607097390000|2020-12-04 15:56:30|4892.44|4892.44|4892.44|4892.44|4892.44|4892.44|4892.44|4892.44|0
1607097400000|2020-12-04 15:56:40|4892.14|4892.14|4891.21|4891.21|4892.14|4892.14|4890.91|4890.91|0
1607097410000|2020-12-04 15:56:50|4890.77|4890.77|4890.77|4890.77|4890.77|4890.77|4890.77|4890.77|0
1607097420000|2020-12-04 15:57:00|4891.21|4891.21|4890.65|4890.65|4891.21|4891.21|4890.62|4890.62|0
1607097430000|2020-12-04 15:57:10|4890.66|4890.66|4890.27|4890.27|4890.66|4890.66|4889.68|4889.68|0
1607097440000|2020-12-04 15:57:20|4889.98|4889.98|4890.81|4890.81|4890.81|4890.81|4889.98|4889.98|0
1607097450000|2020-12-04 15:57:30|4890.22|4890.22|4890.69|4890.69|4890.69|4890.69|4890.21|4890.21|0
1607097460000|2020-12-04 15:57:40|4890.21|4890.21|4890.21|4890.21|4890.21|4890.21|4890.21|4890.21|0
1607097470000|2020-12-04 15:57:50|4889.99|4889.99|4889.99|4889.99|4889.99|4889.99|4889.69|4889.69|0
1607097480000|2020-12-04 15:58:00|4890.42|4890.42|4887.85|4887.85|4890.42|4890.42|4887.85|4887.85|0
1607097490000|2020-12-04 15:58:10|4886.58|4886.58|4886.62|4886.62|4886.62|4886.62|4886.58|4886.58|0
1607097500000|2020-12-04 15:58:20|4886.33|4886.33|4886.7|4886.7|4886.7|4886.7|4885.67|4885.67|0
1607097510000|2020-12-04 15:58:30|4886.94|4886.94|4888.38|4888.38|4888.38|4888.38|4886.94|4886.94|0
1607097520000|2020-12-04 15:58:40|4888.62|4888.62|4889.11|4889.11|4889.4|4889.4|4888.62|4888.62|0
1607097530000|2020-12-04 15:58:50|4888.62|4888.62|4887.58|4887.58|4888.62|4888.62|4887.3|4887.3|0
1607097540000|2020-12-04 15:59:00|4887.88|4887.88|4887.44|4887.44|4887.92|4887.92|4887.44|4887.44|0
1607097550000|2020-12-04 15:59:10|4886.61|4886.61|4884.61|4884.61|4886.61|4886.61|4884.61|4884.61|0
1607097560000|2020-12-04 15:59:20|4885.1|4885.1|4882.5|4882.5|4885.1|4885.1|4882.49|4882.49|0
1607097570000|2020-12-04 15:59:30|4881.85|4881.85|4882.82|4882.82|4882.84|4882.84|4881.36|4881.36|0
1607097590000|2020-12-04 15:59:50|4882.53|4882.53|4881.73|4881.73|4882.53|4882.53|4881.73|4881.73|0
1607097600000|2020-12-04 16:00:00|4881.49|4881.49|4883.24|4883.24|4883.24|4883.24|4881.05|4881.05|0
1607097610000|2020-12-04 16:00:10|4882.94|4882.94|4883.53|4883.53|4883.53|4883.53|4882.94|4882.94|0
1607097620000|2020-12-04 16:00:20|4883.24|4883.24|4881.97|4881.97|4883.24|4883.24|4881.97|4881.97|0
1607097630000|2020-12-04 16:00:30|4881.73|4881.73|4882.99|4882.99|4882.99|4882.99|4881.73|4881.73|0
1607097640000|2020-12-04 16:00:40|4882.78|4882.78|4882.48|4882.48|4882.78|4882.78|4882|4882|0
1607097650000|2020-12-04 16:00:50|4882.24|4882.24|4883.82|4883.82|4883.82|4883.82|4882.24|4882.24|0
1607097660000|2020-12-04 16:01:00|4883.58|4883.58|4880.78|4880.78|4883.58|4883.58|4880.56|4880.56|0
1607097670000|2020-12-04 16:01:10|4881.29|4881.29|4881.02|4881.02|4881.33|4881.33|4881.02|4881.02|0
1607097680000|2020-12-04 16:01:20|4880.73|4880.73|4880.27|4880.27|4880.73|4880.73|4879.78|4879.78|0
1607097690000|2020-12-04 16:01:30|4879.68|4879.68|4879.91|4879.91|4879.91|4879.91|4879.23|4879.23|0
1607097700000|2020-12-04 16:01:40|4879.47|4879.47|4879.14|4879.14|4879.47|4879.47|4879.14|4879.14|0
1607097710000|2020-12-04 16:01:50|4878.41|4878.41|4874.93|4874.93|4878.41|4878.41|4874.93|4874.93|0
1607097720000|2020-12-04 16:02:00|4874.71|4874.71|4875.43|4875.43|4875.94|4875.94|4874.27|4874.27|0
1607097730000|2020-12-04 16:02:10|4874.84|4874.84|4875.14|4875.14|4875.14|4875.14|4874.84|4874.84|0
1607097740000|2020-12-04 16:02:20|4875.36|4875.36|4876.7|4876.7|4876.7|4876.7|4875.36|4875.36|0
1607097750000|2020-12-04 16:02:30|4876.71|4876.71|4876.95|4876.95|4876.95|4876.95|4876.71|4876.71|0
1607097760000|2020-12-04 16:02:40|4877.53|4877.53|4877.02|4877.02|4877.75|4877.75|4876.73|4876.73|0
1607097780000|2020-12-04 16:03:00|4877.31|4877.31|4877.92|4877.92|4877.92|4877.92|4876.44|4876.44|0
1607097790000|2020-12-04 16:03:10|4877.63|4877.63|4877.44|4877.44|4877.63|4877.63|4877.14|4877.14|0
1607097800000|2020-12-04 16:03:20|4877|4877|4878.28|4878.28|4878.28|4878.28|4876.12|4876.12|0
1607097810000|2020-12-04 16:03:30|4878.52|4878.52|4879.35|4879.35|4879.35|4879.35|4878.52|4878.52|0
1607097820000|2020-12-04 16:03:40|4879.38|4879.38|4880.19|4880.19|4880.19|4880.19|4879.38|4879.38|0
1607097830000|2020-12-04 16:03:50|4879.89|4879.89|4881.99|4881.99|4881.99|4881.99|4879.89|4879.89|0
1607097840000|2020-12-04 16:04:00|4881.7|4881.7|4881.99|4881.99|4881.99|4881.99|4881.7|4881.7|0
1607097850000|2020-12-04 16:04:10|4882.29|4882.29|4883.09|4883.09|4883.09|4883.09|4882.29|4882.29|0
1607097860000|2020-12-04 16:04:20|4882.51|4882.51|4883.26|4883.26|4883.26|4883.26|4882.26|4882.26|0
1607097870000|2020-12-04 16:04:30|4883.04|4883.04|4881.99|4881.99|4883.04|4883.04|4881.99|4881.99|0
1607097880000|2020-12-04 16:04:40|4882.29|4882.29|4881.53|4881.53|4882.29|4882.29|4881.17|4881.17|0
1607097890000|2020-12-04 16:04:50|4881.05|4881.05|4882.65|4882.65|4882.65|4882.65|4880.61|4880.61|0
1607097900000|2020-12-04 16:05:00|4882.87|4882.87|4883.77|4883.77|4883.77|4883.77|4882.87|4882.87|0
1607097910000|2020-12-04 16:05:10|4882.31|4882.31|4882.31|4882.31|4882.6|4882.6|4882.31|4882.31|0
1607097920000|2020-12-04 16:05:20|4882.9|4882.9|4883.67|4883.67|4883.67|4883.67|4882.9|4882.9|0
1607097930000|2020-12-04 16:05:30|4883.69|4883.69|4883.35|4883.35|4884.13|4884.13|4883.35|4883.35|0
1607097940000|2020-12-04 16:05:40|4883.36|4883.36|4883.86|4883.86|4884.15|4884.15|4883.36|4883.36|0
1607097950000|2020-12-04 16:05:50|4883.57|4883.57|4883.34|4883.34|4883.57|4883.57|4883.34|4883.34|0
1607097960000|2020-12-04 16:06:00|4883.63|4883.63|4883.63|4883.63|4883.63|4883.63|4883.63|4883.63|0
1607097970000|2020-12-04 16:06:10|4884.09|4884.09|4883.31|4883.31|4884.31|4884.31|4883.31|4883.31|0
1607097980000|2020-12-04 16:06:20|4883.02|4883.02|4881.51|4881.51|4883.02|4883.02|4881.51|4881.51|0
1607097990000|2020-12-04 16:06:30|4881.29|4881.29|4881.56|4881.56|4881.56|4881.56|4881.29|4881.29|0
1607098000000|2020-12-04 16:06:40|4881.8|4881.8|4879.38|4879.38|4881.8|4881.8|4879.38|4879.38|0
1607098010000|2020-12-04 16:06:50|4879.36|4879.36|4878.95|4878.95|4879.36|4879.36|4878.71|4878.71|0
1607098020000|2020-12-04 16:07:00|4878.92|4878.92|4879.54|4879.54|4879.54|4879.54|4878.92|4878.92|0
1607098030000|2020-12-04 16:07:10|4879.08|4879.08|4877.86|4877.86|4879.08|4879.08|4877.57|4877.57|0
1607098040000|2020-12-04 16:07:20|4878.08|4878.08|4878.78|4878.78|4878.78|4878.78|4878.08|4878.08|0
1607098050000|2020-12-04 16:07:30|4878.85|4878.85|4878.93|4878.93|4878.93|4878.93|4878.63|4878.63|0
1607098060000|2020-12-04 16:07:40|4878.92|4878.92|4878.88|4878.88|4878.92|4878.92|4878.65|4878.65|0
1607098080000|2020-12-04 16:08:00|4879.62|4879.62|4879.89|4879.89|4879.89|4879.89|4879.62|4879.62|0
1607098090000|2020-12-04 16:08:10|4880.18|4880.18|4881.69|4881.69|4881.69|4881.69|4880|4880|0
1607098100000|2020-12-04 16:08:20|4881.25|4881.25|4881.19|4881.19|4881.25|4881.25|4881.19|4881.19|0
1607098110000|2020-12-04 16:08:30|4880.73|4880.73|4880.98|4880.98|4880.98|4880.98|4880.73|4880.73|0
1607098120000|2020-12-04 16:08:40|4880.96|4880.96|4882.53|4882.53|4882.53|4882.53|4879.67|4879.67|0
1607098130000|2020-12-04 16:08:50|4882.58|4882.58|4882.23|4882.23|4882.58|4882.58|4882.23|4882.23|0
1607098140000|2020-12-04 16:09:00|4882.92|4882.92|4882.48|4882.48|4882.92|4882.92|4882.48|4882.48|0
1607098150000|2020-12-04 16:09:10|4882.29|4882.29|4880.08|4880.08|4882.29|4882.29|4880.04|4880.04|0
1607098160000|2020-12-04 16:09:20|4880.04|4880.04|4880.37|4880.37|4880.37|4880.37|4880.04|4880.04|0
1607098170000|2020-12-04 16:09:30|4880.41|4880.41|4881.25|4881.25|4881.62|4881.62|4880.4|4880.4|0
1607098180000|2020-12-04 16:09:40|4882.13|4882.13|4882.56|4882.56|4882.56|4882.56|4881.84|4881.84|0
1607098190000|2020-12-04 16:09:50|4882.08|4882.08|4881.79|4881.79|4882.08|4882.08|4881.79|4881.79|0
1607098200000|2020-12-04 16:10:00|4881.82|4881.82|4879.78|4879.78|4881.82|4881.82|4879.78|4879.78|0
1607098210000|2020-12-04 16:10:10|4879.74|4879.74|4879.71|4879.71|4880.32|4880.32|4879.46|4879.46|0
1607098220000|2020-12-04 16:10:20|4880|4880|4879.15|4879.15|4880|4880|4878.94|4878.94|0
1607098230000|2020-12-04 16:10:30|4879.19|4879.19|4882.1|4882.1|4882.39|4882.39|4879.15|4879.15|0
1607098240000|2020-12-04 16:10:40|4881.61|4881.61|4879.08|4879.08|4881.61|4881.61|4879.08|4879.08|0
1607098250000|2020-12-04 16:10:50|4879.37|4879.37|4876.31|4876.31|4879.59|4879.59|4876.31|4876.31|0
1607098260000|2020-12-04 16:11:00|4877.18|4877.18|4877.22|4877.22|4877.22|4877.22|4877.18|4877.18|0
1607098270000|2020-12-04 16:11:10|4877.71|4877.71|4878.42|4878.42|4878.42|4878.42|4877.42|4877.42|0
1607098280000|2020-12-04 16:11:20|4878.66|4878.66|4879.62|4879.62|4879.66|4879.66|4878.59|4878.59|0
1607098290000|2020-12-04 16:11:30|4879.61|4879.61|4878.89|4878.89|4879.61|4879.61|4878.89|4878.89|0
1607098300000|2020-12-04 16:11:40|4878.35|4878.35|4877.78|4877.78|4878.35|4878.35|4877.78|4877.78|0
1607098310000|2020-12-04 16:11:50|4877.54|4877.54|4877.61|4877.61|4877.61|4877.61|4877.1|4877.1|0
1607098320000|2020-12-04 16:12:00|4878.61|4878.61|4880.05|4880.05|4880.05|4880.05|4878.32|4878.32|0
1607098330000|2020-12-04 16:12:10|4880.35|4880.35|4880.97|4880.97|4881.26|4881.26|4880.35|4880.35|0
1607098340000|2020-12-04 16:12:20|4880.38|4880.38|4880.62|4880.62|4880.79|4880.79|4880.33|4880.33|0
1607098350000|2020-12-04 16:12:30|4880.38|4880.38|4879.79|4879.79|4880.38|4880.38|4879.79|4879.79|0
1607098360000|2020-12-04 16:12:40|4879.58|4879.58|4878.56|4878.56|4879.58|4879.58|4878.26|4878.26|0
1607098370000|2020-12-04 16:12:50|4877.9|4877.9|4877.71|4877.71|4877.9|4877.9|4877.41|4877.41|0
1607098380000|2020-12-04 16:13:00|4877.93|4877.93|4880.36|4880.36|4880.66|4880.66|4877.93|4877.93|0
1607098390000|2020-12-04 16:13:10|4880.33|4880.33|4880.92|4880.92|4880.92|4880.92|4880.09|4880.09|0
1607098400000|2020-12-04 16:13:20|4880.38|4880.38|4880.38|4880.38|4880.38|4880.38|4880.38|4880.38|0
1607098410000|2020-12-04 16:13:30|4880.67|4880.67|4878.58|4878.58|4880.67|4880.67|4878.58|4878.58|0
1607098420000|2020-12-04 16:13:40|4878.6|4878.6|4879.43|4879.43|4879.89|4879.89|4878.6|4878.6|0
1607098430000|2020-12-04 16:13:50|4879.18|4879.18|4877.8|4877.8|4879.18|4879.18|4877.8|4877.8|0
1607098440000|2020-12-04 16:14:00|4878.09|4878.09|4878.42|4878.42|4878.42|4878.42|4878.09|4878.09|0
1607098450000|2020-12-04 16:14:10|4878.36|4878.36|4878.35|4878.35|4879.12|4879.12|4878.35|4878.35|0
1607098460000|2020-12-04 16:14:20|4878.4|4878.4|4878.11|4878.11|4878.4|4878.4|4878.11|4878.11|0
1607098480000|2020-12-04 16:14:40|4878.13|4878.13|4879.34|4879.34|4879.34|4879.34|4878.13|4878.13|0
1607098490000|2020-12-04 16:14:50|4879.05|4879.05|4879.71|4879.71|4879.71|4879.71|4879.05|4879.05|0
1607098500000|2020-12-04 16:15:00|4880.39|4880.39|4879.79|4879.79|4880.39|4880.39|4879.79|4879.79|0
1607098510000|2020-12-04 16:15:10|4879.77|4879.77|4879.55|4879.55|4879.77|4879.77|4879.26|4879.26|0
1607098520000|2020-12-04 16:15:20|4879.06|4879.06|4878.85|4878.85|4879.06|4879.06|4878.63|4878.63|0
1607098530000|2020-12-04 16:15:30|4879.55|4879.55|4880.3|4880.3|4880.3|4880.3|4879.55|4879.55|0
1607098540000|2020-12-04 16:15:40|4880.32|4880.32|4880.04|4880.04|4880.32|4880.32|4879.75|4879.75|0
1607098550000|2020-12-04 16:15:50|4880.26|4880.26|4880.32|4880.32|4880.34|4880.34|4880.04|4880.04|0
1607098560000|2020-12-04 16:16:00|4880.35|4880.35|4880.35|4880.35|4880.35|4880.35|4880.35|4880.35|0
1607098570000|2020-12-04 16:16:10|4880.6|4880.6|4880.3|4880.3|4880.6|4880.6|4880.3|4880.3|0
1607098580000|2020-12-04 16:16:20|4880.52|4880.52|4880.76|4880.76|4880.77|4880.77|4880.52|4880.52|0
1607098590000|2020-12-04 16:16:30|4879.47|4879.47|4878.25|4878.25|4879.47|4879.47|4878.25|4878.25|0
1607098600000|2020-12-04 16:16:40|4878.84|4878.84|4878.84|4878.84|4878.84|4878.84|4878.84|4878.84|0
1607098610000|2020-12-04 16:16:50|4879.06|4879.06|4878.47|4878.47|4879.06|4879.06|4878.47|4878.47|0
1607098620000|2020-12-04 16:17:00|4878.76|4878.76|4878.54|4878.54|4879.01|4879.01|4878.54|4878.54|0
1607098630000|2020-12-04 16:17:10|4877.96|4877.96|4877.57|4877.57|4877.96|4877.96|4877.04|4877.04|0
1607098640000|2020-12-04 16:17:20|4877.79|4877.79|4877.5|4877.5|4877.79|4877.79|4877.5|4877.5|0
1607098650000|2020-12-04 16:17:30|4877.28|4877.28|4876.59|4876.59|4877.62|4877.62|4876.59|4876.59|0
1607098660000|2020-12-04 16:17:40|4876.58|4876.58|4876.04|4876.04|4876.58|4876.58|4876.04|4876.04|0
1607098670000|2020-12-04 16:17:50|4876.29|4876.29|4877.28|4877.28|4878.11|4878.11|4876.29|4876.29|0
1607098680000|2020-12-04 16:18:00|4877.52|4877.52|4876.84|4876.84|4877.52|4877.52|4876.84|4876.84|0
1607098690000|2020-12-04 16:18:10|4877.14|4877.14|4877.46|4877.46|4877.46|4877.46|4877.14|4877.14|0
1607098700000|2020-12-04 16:18:20|4877.9|4877.9|4878.2|4878.2|4878.2|4878.2|4877.9|4877.9|0
1607098710000|2020-12-04 16:18:30|4877.9|4877.9|4877.73|4877.73|4878.2|4878.2|4877.44|4877.44|0
1607098720000|2020-12-04 16:18:40|4877.51|4877.51|4877.68|4877.68|4877.76|4877.76|4877.22|4877.22|0
1607098730000|2020-12-04 16:18:50|4877.44|4877.44|4877.68|4877.68|4877.68|4877.68|4877.44|4877.44|0
1607098740000|2020-12-04 16:19:00|4876.71|4876.71|4876.42|4876.42|4876.71|4876.71|4876.42|4876.42|0
1607098750000|2020-12-04 16:19:10|4876.43|4876.43|4875.9|4875.9|4876.43|4876.43|4875.44|4875.44|0
1607098760000|2020-12-04 16:19:20|4876.2|4876.2|4876.76|4876.76|4877.05|4877.05|4876.2|4876.2|0
1607098770000|2020-12-04 16:19:30|4876.8|4876.8|4876.51|4876.51|4876.8|4876.8|4876.5|4876.5|0
1607098780000|2020-12-04 16:19:40|4875.63|4875.63|4875.73|4875.73|4875.73|4875.73|4875.63|4875.63|0
1607098790000|2020-12-04 16:19:50|4875.71|4875.71|4876.26|4876.26|4876.26|4876.26|4875.71|4875.71|0
1607098800000|2020-12-04 16:20:00|4876.55|4876.55|4876.53|4876.53|4876.77|4876.77|4876.24|4876.24|0
1607098810000|2020-12-04 16:20:10|4876.55|4876.55|4876.86|4876.86|4876.86|4876.86|4876.05|4876.05|0
1607098820000|2020-12-04 16:20:20|4877.15|4877.15|4875.68|4875.68|4877.63|4877.63|4875.68|4875.68|0
1607098830000|2020-12-04 16:20:30|4876.56|4876.56|4876.2|4876.2|4877.03|4877.03|4876.05|4876.05|0
1607098840000|2020-12-04 16:20:40|4875.98|4875.98|4876.04|4876.04|4876.26|4876.26|4875.94|4875.94|0
1607098850000|2020-12-04 16:20:50|4876.28|4876.28|4876.8|4876.8|4876.8|4876.8|4876.28|4876.28|0
1607098860000|2020-12-04 16:21:00|4876.36|4876.36|4876.06|4876.06|4876.36|4876.36|4875.78|4875.78|0
1607098870000|2020-12-04 16:21:10|4875.07|4875.07|4874.07|4874.07|4875.07|4875.07|4874.02|4874.02|0
1607098880000|2020-12-04 16:21:20|4873.56|4873.56|4871.59|4871.59|4873.56|4873.56|4871.59|4871.59|0
1607098890000|2020-12-04 16:21:30|4871.3|4871.3|4871.59|4871.59|4871.59|4871.59|4871.3|4871.3|0
1607098900000|2020-12-04 16:21:40|4871.81|4871.81|4870.78|4870.78|4871.81|4871.81|4870.54|4870.54|0
1607098910000|2020-12-04 16:21:50|4870.8|4870.8|4870.8|4870.8|4870.8|4870.8|4870.56|4870.56|0
1607098920000|2020-12-04 16:22:00|4871.09|4871.09|4872.02|4872.02|4872.02|4872.02|4871.09|4871.09|0
1607098930000|2020-12-04 16:22:10|4872.31|4872.31|4872.75|4872.75|4873.05|4873.05|4872.31|4872.31|0
1607098940000|2020-12-04 16:22:20|4873.05|4873.05|4873.59|4873.59|4873.59|4873.59|4873.05|4873.05|0
1607098950000|2020-12-04 16:22:30|4873.29|4873.29|4872.01|4872.01|4873.29|4873.29|4872.01|4872.01|0
1607098960000|2020-12-04 16:22:40|4872.3|4872.3|4869.8|4869.8|4872.3|4872.3|4869.8|4869.8|0
1607098970000|2020-12-04 16:22:50|4870.28|4870.28|4870.58|4870.58|4871.06|4871.06|4870.28|4870.28|0
1607098980000|2020-12-04 16:23:00|4870.82|4870.82|4871.36|4871.36|4871.36|4871.36|4870.82|4870.82|0
1607098990000|2020-12-04 16:23:10|4871.66|4871.66|4873.11|4873.11|4873.11|4873.11|4871.66|4871.66|0
1607099000000|2020-12-04 16:23:20|4872.89|4872.89|4870.56|4870.56|4872.89|4872.89|4870.56|4870.56|0
1607099010000|2020-12-04 16:23:30|4870.85|4870.85|4871.38|4871.38|4871.38|4871.38|4870.85|4870.85|0
1607099020000|2020-12-04 16:23:40|4871.14|4871.14|4871.18|4871.18|4871.38|4871.38|4871.14|4871.14|0
1607099030000|2020-12-04 16:23:50|4871.22|4871.22|4871.25|4871.25|4871.25|4871.25|4871.22|4871.22|0
1607099040000|2020-12-04 16:24:00|4871.29|4871.29|4871.25|4871.25|4871.29|4871.29|4871.25|4871.25|0
1607099050000|2020-12-04 16:24:10|4870.96|4870.96|4871.16|4871.16|4871.16|4871.16|4870.95|4870.95|0
1607099060000|2020-12-04 16:24:20|4870.87|4870.87|4869.92|4869.92|4870.87|4870.87|4869.92|4869.92|0
1607099070000|2020-12-04 16:24:30|4870.21|4870.21|4871.04|4871.04|4871.13|4871.13|4870.21|4870.21|0
1607099080000|2020-12-04 16:24:40|4871.33|4871.33|4871.09|4871.09|4871.33|4871.33|4871.09|4871.09|0
1607099090000|2020-12-04 16:24:50|4870.8|4870.8|4870.8|4870.8|4870.8|4870.8|4870.8|4870.8|0
1607099100000|2020-12-04 16:25:00|4870.78|4870.78|4870.86|4870.86|4871.08|4871.08|4870.78|4870.78|0
1607099110000|2020-12-04 16:25:10|4871.1|4871.1|4871.5|4871.5|4871.75|4871.75|4871.1|4871.1|0
1607099120000|2020-12-04 16:25:20|4871.28|4871.28|4871.28|4871.28|4871.28|4871.28|4871.28|4871.28|0
1607099130000|2020-12-04 16:25:30|4871.53|4871.53|4871.82|4871.82|4871.82|4871.82|4871.53|4871.53|0
1607099140000|2020-12-04 16:25:40|4871.53|4871.53|4871.9|4871.9|4872.15|4872.15|4871.53|4871.53|0
1607099150000|2020-12-04 16:25:50|4871.61|4871.61|4871.9|4871.9|4871.9|4871.9|4871.61|4871.61|0
1607099160000|2020-12-04 16:26:00|4871.42|4871.42|4872.34|4872.34|4872.66|4872.66|4871.42|4871.42|0
1607099170000|2020-12-04 16:26:10|4872.63|4872.63|4873.34|4873.34|4873.34|4873.34|4872.63|4872.63|0
1607099180000|2020-12-04 16:26:20|4873.63|4873.63|4873.41|4873.41|4873.63|4873.63|4873.17|4873.17|0
1607099190000|2020-12-04 16:26:30|4873.12|4873.12|4872.9|4872.9|4873.12|4873.12|4872.9|4872.9|0
1607099200000|2020-12-04 16:26:40|4872.66|4872.66|4871.76|4871.76|4872.66|4872.66|4871.76|4871.76|0
1607099210000|2020-12-04 16:26:50|4871.46|4871.46|4870.28|4870.28|4871.46|4871.46|4870.04|4870.04|0
1607099220000|2020-12-04 16:27:00|4870.86|4870.86|4870.79|4870.79|4871.37|4871.37|4870.79|4870.79|0
1607099230000|2020-12-04 16:27:10|4870.55|4870.55|4870.61|4870.61|4870.61|4870.61|4870.31|4870.31|0
1607099240000|2020-12-04 16:27:20|4869.92|4869.92|4868.33|4868.33|4869.92|4869.92|4868.33|4868.33|0
1607099250000|2020-12-04 16:27:30|4868.11|4868.11|4867.87|4867.87|4868.36|4868.36|4867.58|4867.58|0
1607099260000|2020-12-04 16:27:40|4868.16|4868.16|4869.11|4869.11|4869.11|4869.11|4868.16|4868.16|0
1607099270000|2020-12-04 16:27:50|4868.87|4868.87|4869.24|4869.24|4869.45|4869.45|4868.87|4868.87|0
1607099280000|2020-12-04 16:28:00|4869.53|4869.53|4869.61|4869.61|4870.45|4870.45|4869.53|4869.53|0
1607099290000|2020-12-04 16:28:10|4869.37|4869.37|4869.15|4869.15|4869.37|4869.37|4868.69|4868.69|0
1607099300000|2020-12-04 16:28:20|4868.93|4868.93|4868.1|4868.1|4869.22|4869.22|4868.1|4868.1|0
1607099310000|2020-12-04 16:28:30|4867.88|4867.88|4868.18|4868.18|4868.47|4868.47|4867.88|4867.88|0
1607099320000|2020-12-04 16:28:40|4868.47|4868.47|4869.25|4869.25|4869.25|4869.25|4868.47|4868.47|0
1607099330000|2020-12-04 16:28:50|4869.54|4869.54|4870.27|4870.27|4870.27|4870.27|4869.54|4869.54|0
1607099340000|2020-12-04 16:29:00|4869.98|4869.98|4869.71|4869.71|4869.98|4869.98|4868.79|4868.79|0
1607099350000|2020-12-04 16:29:10|4870|4870|4869.54|4869.54|4870|4870|4869.49|4869.49|0
1607099360000|2020-12-04 16:29:20|4869.25|4869.25|4869|4869|4869.25|4869.25|4868.49|4868.49|0
1607099370000|2020-12-04 16:29:30|4868.93|4868.93|4869.45|4869.45|4869.45|4869.45|4868.93|4868.93|0
1607099380000|2020-12-04 16:29:40|4869.93|4869.93|4871.28|4871.28|4871.29|4871.29|4869.62|4869.62|0
1607099390000|2020-12-04 16:29:50|4871.76|4871.76|4869.84|4869.84|4872.91|4872.91|4869.84|4869.84|0
1607328900000|2020-12-07 08:15:00|4872.71|4872.71|4869.35|4869.35|4872.71|4872.71|4869.35|4869.35|0
1607328910000|2020-12-07 08:15:10|4869.65|4869.65|4870.86|4870.86|4871.45|4871.45|4869.65|4869.65|0
1607328920000|2020-12-07 08:15:20|4871.08|4871.08|4871.92|4871.92|4871.92|4871.92|4871.08|4871.08|0
1607328930000|2020-12-07 08:15:30|4872.89|4872.89|4876.55|4876.55|4876.79|4876.79|4871.92|4871.92|0
1607328940000|2020-12-07 08:15:40|4876.63|4876.63|4875.03|4875.03|4876.63|4876.63|4874.74|4874.74|0
1607328950000|2020-12-07 08:15:50|4875.27|4875.27|4876.73|4876.73|4876.73|4876.73|4874.98|4874.98|0
1607328960000|2020-12-07 08:16:00|4876.15|4876.15|4876.68|4876.68|4876.68|4876.68|4875.9|4875.9|0
1607328970000|2020-12-07 08:16:10|4877.24|4877.24|4877.83|4877.83|4877.83|4877.83|4877.24|4877.24|0
1607328980000|2020-12-07 08:16:20|4876.37|4876.37|4879.09|4879.09|4879.09|4879.09|4875.49|4875.49|0
1607328990000|2020-12-07 08:16:30|4880.3|4880.3|4882.6|4882.6|4882.6|4882.6|4880.3|4880.3|0
1607329000000|2020-12-07 08:16:40|4882.3|4882.3|4882.6|4882.6|4882.6|4882.6|4882.3|4882.3|0
1607329010000|2020-12-07 08:16:50|4881.94|4881.94|4885.58|4885.58|4885.58|4885.58|4881.94|4881.94|0
1607329020000|2020-12-07 08:17:00|4885.28|4885.28|4885.04|4885.04|4885.28|4885.28|4884.8|4884.8|0
1607329030000|2020-12-07 08:17:10|4886.21|4886.21|4885.19|4885.19|4886.79|4886.79|4885.19|4885.19|0
1607329040000|2020-12-07 08:17:20|4885.48|4885.48|4885.26|4885.26|4885.72|4885.72|4884.56|4884.56|0
1607329050000|2020-12-07 08:17:30|4883.8|4883.8|4884.43|4884.43|4884.97|4884.97|4883.8|4883.8|0
1607329060000|2020-12-07 08:17:40|4883.55|4883.55|4882.07|4882.07|4884.28|4884.28|4882.07|4882.07|0
1607329070000|2020-12-07 08:17:50|4881.48|4881.48|4878.97|4878.97|4881.48|4881.48|4878.68|4878.68|0
1607329080000|2020-12-07 08:18:00|4878.68|4878.68|4878.33|4878.33|4879.41|4879.41|4878.33|4878.33|0
1607329090000|2020-12-07 08:18:10|4877.85|4877.85|4876.83|4876.83|4877.85|4877.85|4876.83|4876.83|0
1607329100000|2020-12-07 08:18:20|4876.53|4876.53|4877.07|4877.07|4877.07|4877.07|4876.53|4876.53|0
1607329110000|2020-12-07 08:18:30|4876.19|4876.19|4873.66|4873.66|4876.48|4876.48|4873.66|4873.66|0
1607329120000|2020-12-07 08:18:40|4873.18|4873.18|4874.56|4874.56|4874.56|4874.56|4873.18|4873.18|0
1607329130000|2020-12-07 08:18:50|4874.85|4874.85|4875.56|4875.56|4876.04|4876.04|4874.85|4874.85|0
1607329140000|2020-12-07 08:19:00|4874.97|4874.97|4874.03|4874.03|4874.97|4874.97|4874.03|4874.03|0
1607329150000|2020-12-07 08:19:10|4874.32|4874.32|4877.69|4877.69|4877.69|4877.69|4874.32|4874.32|0
1607329160000|2020-12-07 08:19:20|4877.4|4877.4|4876.81|4876.81|4877.4|4877.4|4876.81|4876.81|0
1607329170000|2020-12-07 08:19:30|4876.52|4876.52|4876.63|4876.63|4876.63|4876.63|4876.04|4876.04|0
1607329180000|2020-12-07 08:19:40|4876.67|4876.67|4875.38|4875.38|4876.67|4876.67|4875.38|4875.38|0
1607329190000|2020-12-07 08:19:50|4875.92|4875.92|4877.77|4877.77|4877.77|4877.77|4875.92|4875.92|0
1607329200000|2020-12-07 08:20:00|4878.35|4878.35|4878.86|4878.86|4878.86|4878.86|4878.35|4878.35|0
1607329210000|2020-12-07 08:20:10|4877.4|4877.4|4876.08|4876.08|4877.4|4877.4|4876.08|4876.08|0
1607329220000|2020-12-07 08:20:20|4875.5|4875.5|4872.05|4872.05|4875.5|4875.5|4872.05|4872.05|0
1607329230000|2020-12-07 08:20:30|4871.46|4871.46|4869.04|4869.04|4871.46|4871.46|4869.04|4869.04|0
1607329240000|2020-12-07 08:20:40|4869.63|4869.63|4868.18|4868.18|4869.63|4869.63|4867.88|4867.88|0
1607329250000|2020-12-07 08:20:50|4866.2|4866.2|4866.2|4866.2|4866.2|4866.2|4866.2|4866.2|0
1607329260000|2020-12-07 08:21:00|4865.62|4865.62|4862.87|4862.87|4865.62|4865.62|4861.6|4861.6|0
1607329270000|2020-12-07 08:21:10|4863.16|4863.16|4863.75|4863.75|4863.75|4863.75|4862.92|4862.92|0
1607329280000|2020-12-07 08:21:20|4864.77|4864.77|4864.17|4864.17|4864.99|4864.99|4863.82|4863.82|0
1607329290000|2020-12-07 08:21:30|4863.58|4863.58|4863.63|4863.63|4863.87|4863.87|4863.58|4863.58|0
1607329300000|2020-12-07 08:21:40|4863.62|4863.62|4863.91|4863.91|4863.91|4863.91|4863.62|4863.62|0
1607329310000|2020-12-07 08:21:50|4863.43|4863.43|4862.97|4862.97|4863.43|4863.43|4862.48|4862.48|0
1607329320000|2020-12-07 08:22:00|4862.62|4862.62|4865.18|4865.18|4865.18|4865.18|4862.18|4862.18|0
1607329330000|2020-12-07 08:22:10|4865.9|4865.9|4868.65|4868.65|4868.65|4868.65|4865.9|4865.9|0
1607329340000|2020-12-07 08:22:20|4869.53|4869.53|4867.09|4867.09|4869.53|4869.53|4867.09|4867.09|0
1607329350000|2020-12-07 08:22:30|4867.68|4867.68|4867.39|4867.39|4868.27|4868.27|4867.39|4867.39|0
1607329360000|2020-12-07 08:22:40|4867.68|4867.68|4866.51|4866.51|4867.68|4867.68|4866.51|4866.51|0
1607329370000|2020-12-07 08:22:50|4865.85|4865.85|4866.24|4866.24|4866.73|4866.73|4865.85|4865.85|0
1607329380000|2020-12-07 08:23:00|4865.66|4865.66|4863.76|4863.76|4865.66|4865.66|4863.76|4863.76|0
1607329390000|2020-12-07 08:23:10|4863.52|4863.52|4862.69|4862.69|4863.86|4863.86|4862.69|4862.69|0
1607329400000|2020-12-07 08:23:20|4860.94|4860.94|4860.23|4860.23|4861.09|4861.09|4860.21|4860.21|0
1607329410000|2020-12-07 08:23:30|4859.65|4859.65|4860.96|4860.96|4860.96|4860.96|4858.41|4858.41|0
1607329420000|2020-12-07 08:23:40|4859.89|4859.89|4859.36|4859.36|4861.31|4861.31|4859.36|4859.36|0
1607329430000|2020-12-07 08:23:50|4858.26|4858.26|4857.3|4857.3|4858.26|4858.26|4857.3|4857.3|0
1607329440000|2020-12-07 08:24:00|4857.74|4857.74|4857.43|4857.43|4858.33|4858.33|4856.84|4856.84|0
1607329450000|2020-12-07 08:24:10|4857.36|4857.36|4856.47|4856.47|4857.36|4857.36|4856.13|4856.13|0
1607329460000|2020-12-07 08:24:20|4856.76|4856.76|4857.14|4857.14|4857.14|4857.14|4856.76|4856.76|0
1607329470000|2020-12-07 08:24:30|4857.43|4857.43|4856.33|4856.33|4860.66|4860.66|4856.33|4856.33|0
1607329480000|2020-12-07 08:24:40|4855.85|4855.85|4855.85|4855.85|4855.85|4855.85|4855.26|4855.26|0
1607329490000|2020-12-07 08:24:50|4855.26|4855.26|4855.51|4855.51|4855.51|4855.51|4855.26|4855.26|0
1607329500000|2020-12-07 08:25:00|4855.75|4855.75|4856.3|4856.3|4856.54|4856.54|4855.09|4855.09|0
1607329510000|2020-12-07 08:25:10|4856.31|4856.31|4855.07|4855.07|4856.31|4856.31|4855.07|4855.07|0
1607329520000|2020-12-07 08:25:20|4854.88|4854.88|4857.51|4857.51|4857.99|4857.99|4854.88|4854.88|0
1607329530000|2020-12-07 08:25:30|4857.8|4857.8|4857.31|4857.31|4857.8|4857.8|4857.31|4857.31|0
1607329540000|2020-12-07 08:25:40|4855.9|4855.9|4855.9|4855.9|4855.9|4855.9|4855.9|4855.9|0
1607329550000|2020-12-07 08:25:50|4856.2|4856.2|4857.24|4857.24|4857.24|4857.24|4856.2|4856.2|0
1607329560000|2020-12-07 08:26:00|4857.9|4857.9|4855.61|4855.61|4857.9|4857.9|4855.61|4855.61|0
1607329570000|2020-12-07 08:26:10|4856.1|4856.1|4850.09|4850.09|4856.1|4856.1|4849.51|4849.51|0
1607329580000|2020-12-07 08:26:20|4850.53|4850.53|4851.41|4851.41|4851.41|4851.41|4850.53|4850.53|0
1607329590000|2020-12-07 08:26:30|4852.29|4852.29|4852.29|4852.29|4852.29|4852.29|4852.29|4852.29|0
1607329600000|2020-12-07 08:26:40|4854.88|4854.88|4854.16|4854.16|4854.88|4854.88|4854.16|4854.16|0
1607329610000|2020-12-07 08:26:50|4856.25|4856.25|4855.12|4855.12|4856.44|4856.44|4854.83|4854.83|0
1607329620000|2020-12-07 08:27:00|4854.83|4854.83|4854.54|4854.54|4854.83|4854.83|4854.54|4854.54|0
1607329630000|2020-12-07 08:27:10|4853.88|4853.88|4854.76|4854.76|4854.76|4854.76|4853.88|4853.88|0
1607329640000|2020-12-07 08:27:20|4855.19|4855.19|4855.27|4855.27|4855.27|4855.27|4854.99|4854.99|0
1607329650000|2020-12-07 08:27:30|4856.73|4856.73|4856.44|4856.44|4857.32|4857.32|4856.44|4856.44|0
1607329660000|2020-12-07 08:27:40|4856.14|4856.14|4857.18|4857.18|4857.31|4857.31|4856.14|4856.14|0
1607329670000|2020-12-07 08:27:50|4856.59|4856.59|4856.89|4856.89|4856.89|4856.89|4856.3|4856.3|0
1607329680000|2020-12-07 08:28:00|4856.74|4856.74|4856.2|4856.2|4856.74|4856.74|4856.2|4856.2|0
1607329710000|2020-12-07 08:28:30|4854.65|4854.65|4854.65|4854.65|4854.65|4854.65|4854.65|4854.65|0
1607329720000|2020-12-07 08:28:40|4854.43|4854.43|4851.94|4851.94|4854.43|4854.43|4851.94|4851.94|0
1607329730000|2020-12-07 08:28:50|4851.65|4851.65|4852.82|4852.82|4852.82|4852.82|4851.65|4851.65|0
1607329740000|2020-12-07 08:29:00|4853.41|4853.41|4851.33|4851.33|4853.41|4853.41|4851.33|4851.33|0
1607329750000|2020-12-07 08:29:10|4851.91|4851.91|4851.33|4851.33|4851.91|4851.91|4851.33|4851.33|0
1607329760000|2020-12-07 08:29:20|4851.11|4851.11|4850.87|4850.87|4851.11|4851.11|4850.87|4850.87|0
1607329770000|2020-12-07 08:29:30|4850.89|4850.89|4851.55|4851.55|4851.55|4851.55|4850.6|4850.6|0
1607329780000|2020-12-07 08:29:40|4851.85|4851.85|4852.14|4852.14|4852.14|4852.14|4851.55|4851.55|0
1607329790000|2020-12-07 08:29:50|4854.08|4854.08|4856.72|4856.72|4856.72|4856.72|4854.08|4854.08|0
1607329800000|2020-12-07 08:30:00|4856.5|4856.5|4856.67|4856.67|4856.79|4856.79|4856.2|4856.2|0
1607329810000|2020-12-07 08:30:10|4856.59|4856.59|4855.2|4855.2|4856.59|4856.59|4855.2|4855.2|0
1607329820000|2020-12-07 08:30:20|4855.78|4855.78|4856.91|4856.91|4856.91|4856.91|4855.54|4855.54|0
1607329830000|2020-12-07 08:30:30|4856.66|4856.66|4856.96|4856.96|4856.96|4856.96|4856.66|4856.66|0
1607329840000|2020-12-07 08:30:40|4856.66|4856.66|4855.89|4855.89|4856.66|4856.66|4855.89|4855.89|0
1607329850000|2020-12-07 08:30:50|4856.32|4856.32|4856.32|4856.32|4856.32|4856.32|4856.32|4856.32|0
1607329860000|2020-12-07 08:31:00|4856.1|4856.1|4854.21|4854.21|4856.16|4856.16|4853.72|4853.72|0
1607329870000|2020-12-07 08:31:10|4854.94|4854.94|4854.64|4854.64|4854.94|4854.94|4854.64|4854.64|0
1607329880000|2020-12-07 08:31:20|4854.42|4854.42|4855.28|4855.28|4855.28|4855.28|4854.18|4854.18|0
1607329890000|2020-12-07 08:31:30|4854.69|4854.69|4854.74|4854.74|4855|4855|4854.61|4854.61|0
1607329900000|2020-12-07 08:31:40|4855.03|4855.03|4855.07|4855.07|4855.07|4855.07|4855.03|4855.03|0
1607329910000|2020-12-07 08:31:50|4855.29|4855.29|4855.72|4855.72|4855.72|4855.72|4855.29|4855.29|0
1607329920000|2020-12-07 08:32:00|4857.62|4857.62|4859.03|4859.03|4859.08|4859.08|4857.62|4857.62|0
1607329930000|2020-12-07 08:32:10|4858.13|4858.13|4857.84|4857.84|4859.49|4859.49|4857.35|4857.35|0
1607329950000|2020-12-07 08:32:30|4858.93|4858.93|4858.93|4858.93|4858.93|4858.93|4858.93|4858.93|0
1607329960000|2020-12-07 08:32:40|4858.21|4858.21|4856.02|4856.02|4858.21|4858.21|4855.44|4855.44|0
1607329980000|2020-12-07 08:33:00|4855.44|4855.44|4852.74|4852.74|4855.44|4855.44|4852.66|4852.66|0
1607329990000|2020-12-07 08:33:10|4851.53|4851.53|4851.53|4851.53|4851.53|4851.53|4851.53|4851.53|0
1607330000000|2020-12-07 08:33:20|4851.31|4851.31|4851.55|4851.55|4851.9|4851.9|4851.31|4851.31|0
1607330010000|2020-12-07 08:33:30|4851.26|4851.26|4851.26|4851.26|4851.26|4851.26|4850.97|4850.97|0
1607330020000|2020-12-07 08:33:40|4850.97|4850.97|4849.24|4849.24|4850.97|4850.97|4849.24|4849.24|0
1607330030000|2020-12-07 08:33:50|4848.66|4848.66|4847.73|4847.73|4848.66|4848.66|4847.73|4847.73|0
1607330040000|2020-12-07 08:34:00|4848.03|4848.03|4848.17|4848.17|4848.46|4848.46|4848.03|4848.03|0
1607330050000|2020-12-07 08:34:10|4848.39|4848.39|4849.41|4849.41|4849.41|4849.41|4848.15|4848.15|0
1607330060000|2020-12-07 08:34:20|4848.44|4848.44|4843.89|4843.89|4848.44|4848.44|4843.89|4843.89|0
1607330070000|2020-12-07 08:34:30|4843.64|4843.64|4839.99|4839.99|4843.89|4843.89|4839.69|4839.69|0
1607330080000|2020-12-07 08:34:40|4840.28|4840.28|4838.68|4838.68|4840.28|4840.28|4838.38|4838.38|0
1607330090000|2020-12-07 08:34:50|4839.55|4839.55|4842.35|4842.35|4842.35|4842.35|4839.55|4839.55|0
1607330100000|2020-12-07 08:35:00|4841.86|4841.86|4840.43|4840.43|4841.86|4841.86|4840.43|4840.43|0
1607330110000|2020-12-07 08:35:10|4840.72|4840.72|4840.72|4840.72|4840.72|4840.72|4840.72|4840.72|0
1607330120000|2020-12-07 08:35:20|4841.31|4841.31|4841.31|4841.31|4841.6|4841.6|4841.31|4841.31|0
1607330130000|2020-12-07 08:35:30|4841.6|4841.6|4841.89|4841.89|4841.89|4841.89|4841.6|4841.6|0
1607330140000|2020-12-07 08:35:40|4841.01|4841.01|4841.09|4841.09|4841.09|4841.09|4839.92|4839.92|0
1607330150000|2020-12-07 08:35:50|4840.51|4840.51|4840.51|4840.51|4840.51|4840.51|4840.51|4840.51|0
1607330160000|2020-12-07 08:36:00|4839.29|4839.29|4839.05|4839.05|4839.29|4839.29|4839.05|4839.05|0
1607330170000|2020-12-07 08:36:10|4838.76|4838.76|4840.27|4840.27|4840.27|4840.27|4838.76|4838.76|0
1607330180000|2020-12-07 08:36:20|4840.56|4840.56|4841.29|4841.29|4841.29|4841.29|4840.56|4840.56|0
1607330190000|2020-12-07 08:36:30|4843.33|4843.33|4843.63|4843.63|4843.63|4843.63|4843.33|4843.33|0
1607330200000|2020-12-07 08:36:40|4844.21|4844.21|4844.19|4844.19|4844.21|4844.21|4844.19|4844.19|0
1607330210000|2020-12-07 08:36:50|4843.9|4843.9|4843.9|4843.9|4843.9|4843.9|4843.9|4843.9|0
1607330220000|2020-12-07 08:37:00|4844.34|4844.34|4843.46|4843.46|4844.34|4844.34|4843.46|4843.46|0
1607330230000|2020-12-07 08:37:10|4844.34|4844.34|4843.53|4843.53|4844.34|4844.34|4843.53|4843.53|0
1607330240000|2020-12-07 08:37:20|4842.08|4842.08|4842.67|4842.67|4842.67|4842.67|4842.08|4842.08|0
1607330250000|2020-12-07 08:37:30|4842.96|4842.96|4842.72|4842.72|4843.01|4843.01|4842.72|4842.72|0
1607330260000|2020-12-07 08:37:40|4842.67|4842.67|4843.54|4843.54|4843.54|4843.54|4842.67|4842.67|0
1607330270000|2020-12-07 08:37:50|4843.33|4843.33|4842.74|4842.74|4843.33|4843.33|4842.74|4842.74|0
1607330280000|2020-12-07 08:38:00|4843.03|4843.03|4842.74|4842.74|4843.03|4843.03|4842.15|4842.15|0
1607330290000|2020-12-07 08:38:10|4841.86|4841.86|4841.86|4841.86|4841.86|4841.86|4841.86|4841.86|0
1607330300000|2020-12-07 08:38:20|4842.08|4842.08|4842.38|4842.38|4842.38|4842.38|4841.5|4841.5|0
1607330310000|2020-12-07 08:38:30|4841.79|4841.79|4841.79|4841.79|4841.79|4841.79|4841.79|4841.79|0
1607330320000|2020-12-07 08:38:40|4842.81|4842.81|4843.47|4843.47|4843.47|4843.47|4842.59|4842.59|0
1607330330000|2020-12-07 08:38:50|4842.89|4842.89|4842.16|4842.16|4842.89|4842.89|4842.16|4842.16|0
1607330340000|2020-12-07 08:39:00|4842.45|4842.45|4842.16|4842.16|4842.45|4842.45|4842.16|4842.16|0
1607330350000|2020-12-07 08:39:10|4841.57|4841.57|4841.57|4841.57|4841.57|4841.57|4841.57|4841.57|0
1607330360000|2020-12-07 08:39:20|4841.86|4841.86|4843.4|4843.4|4843.4|4843.4|4841.86|4841.86|0
1607330370000|2020-12-07 08:39:30|4842.81|4842.81|4843.4|4843.4|4843.4|4843.4|4842.81|4842.81|0
1607330380000|2020-12-07 08:39:40|4843.11|4843.11|4841.5|4841.5|4843.11|4843.11|4841.5|4841.5|0
1607330390000|2020-12-07 08:39:50|4840.77|4840.77|4840.77|4840.77|4840.77|4840.77|4840.77|4840.77|0
1607330400000|2020-12-07 08:40:00|4839.89|4839.89|4839.89|4839.89|4839.89|4839.89|4839.89|4839.89|0
1607330420000|2020-12-07 08:40:20|4840.77|4840.77|4841.35|4841.35|4841.35|4841.35|4840.33|4840.33|0
1607330430000|2020-12-07 08:40:30|4840.87|4840.87|4839.69|4839.69|4840.87|4840.87|4839.69|4839.69|0
1607330440000|2020-12-07 08:40:40|4838.82|4838.82|4840.06|4840.06|4840.06|4840.06|4837.85|4837.85|0
1607330450000|2020-12-07 08:40:50|4839.58|4839.58|4839.66|4839.66|4839.69|4839.69|4839.58|4839.58|0
1607330460000|2020-12-07 08:41:00|4839.14|4839.14|4837.34|4837.34|4839.14|4839.14|4837.34|4837.34|0
1607330470000|2020-12-07 08:41:10|4837.05|4837.05|4833.4|4833.4|4837.05|4837.05|4833.4|4833.4|0
1607330480000|2020-12-07 08:41:20|4833.11|4833.11|4833.11|4833.11|4833.11|4833.11|4833.11|4833.11|0
1607330490000|2020-12-07 08:41:30|4832.98|4832.98|4832.45|4832.45|4833.18|4833.18|4832.45|4832.45|0
1607330500000|2020-12-07 08:41:40|4831.86|4831.86|4830.49|4830.49|4831.86|4831.86|4830.49|4830.49|0
1607330510000|2020-12-07 08:41:50|4829.76|4829.76|4830.07|4830.07|4830.07|4830.07|4828.98|4828.98|0
1607330520000|2020-12-07 08:42:00|4830.51|4830.51|4830.22|4830.22|4830.51|4830.51|4830.22|4830.22|0
1607330530000|2020-12-07 08:42:10|4830.44|4830.44|4830.44|4830.44|4830.44|4830.44|4830.44|4830.44|0
1607330540000|2020-12-07 08:42:20|4831.32|4831.32|4828.98|4828.98|4831.32|4831.32|4828.49|4828.49|0
1607330550000|2020-12-07 08:42:30|4828.68|4828.68|4828.03|4828.03|4828.68|4828.68|4827.66|4827.66|0
1607330560000|2020-12-07 08:42:40|4828.62|4828.62|4828.62|4828.62|4828.62|4828.62|4828.62|4828.62|0
1607330570000|2020-12-07 08:42:50|4828.4|4828.4|4827.81|4827.81|4828.4|4828.4|4827.81|4827.81|0
1607330580000|2020-12-07 08:43:00|4827.23|4827.23|4825.33|4825.33|4827.23|4827.23|4825.03|4825.03|0
1607330590000|2020-12-07 08:43:10|4824.15|4824.15|4823.5|4823.5|4824.45|4824.45|4823.5|4823.5|0
1607330600000|2020-12-07 08:43:20|4823.79|4823.79|4823.74|4823.74|4824.08|4824.08|4823.74|4823.74|0
1607330610000|2020-12-07 08:43:30|4823.08|4823.08|4822.35|4822.35|4823.08|4823.08|4822.35|4822.35|0
1607330620000|2020-12-07 08:43:40|4822.05|4822.05|4820.45|4820.45|4822.05|4822.05|4820.45|4820.45|0
1607330630000|2020-12-07 08:43:50|4820.01|4820.01|4819.43|4819.43|4820.01|4820.01|4819.14|4819.14|0
1607330640000|2020-12-07 08:44:00|4819.14|4819.14|4818.45|4818.45|4819.5|4819.5|4818.45|4818.45|0
1607330650000|2020-12-07 08:44:10|4818.67|4818.67|4816.84|4816.84|4818.67|4818.67|4816.55|4816.55|0
1607330660000|2020-12-07 08:44:20|4817.72|4817.72|4813.86|4813.86|4817.72|4817.72|4813.86|4813.86|0
1607330670000|2020-12-07 08:44:30|4813.82|4813.82|4811.8|4811.8|4813.82|4813.82|4811.12|4811.12|0
1607330680000|2020-12-07 08:44:40|4811.51|4811.51|4811.14|4811.14|4811.8|4811.8|4811.13|4811.13|0
1607330690000|2020-12-07 08:44:50|4811.23|4811.23|4811.03|4811.03|4811.23|4811.23|4810.93|4810.93|0
1607330700000|2020-12-07 08:45:00|4810.74|4810.74|4810.08|4810.08|4810.74|4810.74|4809.13|4809.13|0
1607330710000|2020-12-07 08:45:10|4810.66|4810.66|4814.7|4814.7|4814.7|4814.7|4810.66|4810.66|0
1607330720000|2020-12-07 08:45:20|4814.92|4814.92|4816.59|4816.59|4816.59|4816.59|4814.92|4814.92|0
1607330730000|2020-12-07 08:45:30|4816.88|4816.88|4817.47|4817.47|4817.47|4817.47|4816.88|4816.88|0
1607330740000|2020-12-07 08:45:40|4817.52|4817.52|4817.52|4817.52|4817.52|4817.52|4817.52|4817.52|0
1607330750000|2020-12-07 08:45:50|4817.53|4817.53|4814.82|4814.82|4818.11|4818.11|4814.82|4814.82|0
1607330760000|2020-12-07 08:46:00|4814.38|4814.38|4813.8|4813.8|4814.38|4814.38|4813.21|4813.21|0
1607330770000|2020-12-07 08:46:10|4813.78|4813.78|4815.31|4815.31|4815.31|4815.31|4813.78|4813.78|0
1607330780000|2020-12-07 08:46:20|4815.35|4815.35|4815.92|4815.92|4815.92|4815.92|4815.33|4815.33|0
1607330800000|2020-12-07 08:46:40|4821.49|4821.49|4818.06|4818.06|4821.49|4821.49|4818.06|4818.06|0
1607330810000|2020-12-07 08:46:50|4818.71|4818.71|4818.71|4818.71|4818.71|4818.71|4818.71|4818.71|0
1607330830000|2020-12-07 08:47:10|4819.15|4819.15|4820.97|4820.97|4820.97|4820.97|4819.15|4819.15|0
1607330840000|2020-12-07 08:47:20|4820.32|4820.32|4820.02|4820.02|4820.97|4820.97|4820.02|4820.02|0
1607330850000|2020-12-07 08:47:30|4820.32|4820.32|4820.78|4820.78|4820.78|4820.78|4820.29|4820.29|0
1607330880000|2020-12-07 08:48:00|4820.8|4820.8|4820.87|4820.87|4821.53|4821.53|4820.8|4820.8|0
1607330900000|2020-12-07 08:48:20|4820.89|4820.89|4822.28|4822.28|4822.28|4822.28|4820.89|4820.89|0
1607330930000|2020-12-07 08:48:50|4822.57|4822.57|4824.92|4824.92|4825.43|4825.43|4822.57|4822.57|0
1607330940000|2020-12-07 08:49:00|4824.7|4824.7|4825.59|4825.59|4825.81|4825.81|4824.11|4824.11|0
1607330950000|2020-12-07 08:49:10|4825.81|4825.81|4824.59|4824.59|4825.81|4825.81|4824.59|4824.59|0
1607330960000|2020-12-07 08:49:20|4825.03|4825.03|4825.76|4825.76|4825.76|4825.76|4825.03|4825.03|0
1607330970000|2020-12-07 08:49:30|4826.64|4826.64|4833.53|4833.53|4833.97|4833.97|4826.64|4826.64|0
1607330980000|2020-12-07 08:49:40|4833.82|4833.82|4829.33|4829.33|4833.82|4833.82|4829.28|4829.28|0
1607330990000|2020-12-07 08:49:50|4829.62|4829.62|4830.06|4830.06|4830.84|4830.84|4829.62|4829.62|0
1607331000000|2020-12-07 08:50:00|4829.82|4829.82|4827.24|4827.24|4829.82|4829.82|4825.71|4825.71|0
1607331010000|2020-12-07 08:50:10|4827.83|4827.83|4827.24|4827.24|4827.83|4827.83|4827.24|4827.24|0
1607331020000|2020-12-07 08:50:20|4827.54|4827.54|4830.06|4830.06|4830.06|4830.06|4827.54|4827.54|0
1607331030000|2020-12-07 08:50:30|4831.82|4831.82|4832.04|4832.04|4832.04|4832.04|4831.82|4831.82|0
1607331040000|2020-12-07 08:50:40|4831.75|4831.75|4832.48|4832.48|4833.06|4833.06|4831.75|4831.75|0
1607331050000|2020-12-07 08:50:50|4832.77|4832.77|4832.18|4832.18|4832.77|4832.77|4832.18|4832.18|0
1607331060000|2020-12-07 08:51:00|4831.89|4831.89|4831.45|4831.45|4831.89|4831.89|4831.45|4831.45|0
1607331070000|2020-12-07 08:51:10|4832.04|4832.04|4834.01|4834.01|4834.01|4834.01|4832.04|4832.04|0
1607331080000|2020-12-07 08:51:20|4836.68|4836.68|4837.48|4837.48|4837.48|4837.48|4836.68|4836.68|0
1607331090000|2020-12-07 08:51:30|4837.19|4837.19|4838.07|4838.07|4838.07|4838.07|4837.19|4837.19|0
1607331100000|2020-12-07 08:51:40|4838.16|4838.16|4838.57|4838.57|4838.57|4838.57|4838.16|4838.16|0
1607331110000|2020-12-07 08:51:50|4839.89|4839.89|4839.67|4839.67|4839.89|4839.89|4839.67|4839.67|0
1607331120000|2020-12-07 08:52:00|4840.26|4840.26|4842.59|4842.59|4842.59|4842.59|4840.26|4840.26|0
1607331130000|2020-12-07 08:52:10|4843.76|4843.76|4844.05|4844.05|4844.34|4844.34|4843.76|4843.76|0
1607331150000|2020-12-07 08:52:30|4842.95|4842.95|4840.57|4840.57|4842.95|4842.95|4840.05|4840.05|0
1607331160000|2020-12-07 08:52:40|4840.86|4840.86|4841.15|4841.15|4841.37|4841.37|4840.86|4840.86|0
1607331170000|2020-12-07 08:52:50|4840.57|4840.57|4836.89|4836.89|4840.57|4840.57|4836.89|4836.89|0
1607331180000|2020-12-07 08:53:00|4836.01|4836.01|4833.33|4833.33|4836.01|4836.01|4833.31|4833.31|0
1607331190000|2020-12-07 08:53:10|4833.57|4833.57|4835.01|4835.01|4835.01|4835.01|4833.57|4833.57|0
1607331200000|2020-12-07 08:53:20|4834.05|4834.05|4834.13|4834.13|4834.13|4834.13|4833.33|4833.33|0
1607331210000|2020-12-07 08:53:30|4833.25|4833.25|4833.74|4833.74|4833.74|4833.74|4833.25|4833.25|0
1607331220000|2020-12-07 08:53:40|4834.03|4834.03|4834.64|4834.64|4834.64|4834.64|4833.98|4833.98|0
1607331230000|2020-12-07 08:53:50|4835.22|4835.22|4834.78|4834.78|4835.52|4835.52|4834.35|4834.35|0
1607331240000|2020-12-07 08:54:00|4835.51|4835.51|4836.68|4836.68|4836.68|4836.68|4835.51|4835.51|0
1607331250000|2020-12-07 08:54:10|4837.56|4837.56|4836.43|4836.43|4837.56|4837.56|4836.43|4836.43|0
1607331260000|2020-12-07 08:54:20|4836.19|4836.19|4835.97|4835.97|4836.19|4836.19|4835.9|4835.9|0
1607331270000|2020-12-07 08:54:30|4835.32|4835.32|4833.37|4833.37|4835.32|4835.32|4833.37|4833.37|0
1607331280000|2020-12-07 08:54:40|4833.66|4833.66|4833.66|4833.66|4833.66|4833.66|4833.66|4833.66|0
1607331290000|2020-12-07 08:54:50|4833.76|4833.76|4834.05|4834.05|4834.05|4834.05|4833.76|4833.76|0
1607331300000|2020-12-07 08:55:00|4834.04|4834.04|4833.75|4833.75|4834.04|4834.04|4833.75|4833.75|0
1607331310000|2020-12-07 08:55:10|4834.04|4834.04|4836.36|4836.36|4836.36|4836.36|4834.04|4834.04|0
1607331320000|2020-12-07 08:55:20|4836.12|4836.12|4834.81|4834.81|4836.12|4836.12|4834.81|4834.81|0
1607331330000|2020-12-07 08:55:30|4834.84|4834.84|4835.41|4835.41|4835.41|4835.41|4834.82|4834.82|0
1607331340000|2020-12-07 08:55:40|4835.12|4835.12|4832.31|4832.31|4835.12|4835.12|4832.31|4832.31|0
1607331350000|2020-12-07 08:55:50|4832.25|4832.25|4831.91|4831.91|4832.25|4832.25|4831.91|4831.91|0
1607331360000|2020-12-07 08:56:00|4831.62|4831.62|4830.45|4830.45|4831.62|4831.62|4830.23|4830.23|0
1607331380000|2020-12-07 08:56:20|4829.24|4829.24|4827.77|4827.77|4829.24|4829.24|4827.77|4827.77|0
1607331390000|2020-12-07 08:56:30|4828.36|4828.36|4828.36|4828.36|4828.94|4828.94|4828.06|4828.06|0
1607331410000|2020-12-07 08:56:50|4828.43|4828.43|4830.62|4830.62|4831.21|4831.21|4828.43|4828.43|0
1607331430000|2020-12-07 08:57:10|4830.91|4830.91|4831.13|4831.13|4832.01|4832.01|4830.91|4830.91|0
1607331440000|2020-12-07 08:57:20|4830.4|4830.4|4829.04|4829.04|4830.4|4830.4|4829.04|4829.04|0
1607331450000|2020-12-07 08:57:30|4827.72|4827.72|4827.43|4827.43|4827.72|4827.72|4827.43|4827.43|0
1607331460000|2020-12-07 08:57:40|4827.14|4827.14|4826.33|4826.33|4827.14|4827.14|4826.33|4826.33|0
1607331470000|2020-12-07 08:57:50|4826.22|4826.22|4826.25|4826.25|4826.25|4826.25|4826.22|4826.22|0
1607331480000|2020-12-07 08:58:00|4826.57|4826.57|4826.28|4826.28|4827.45|4827.45|4826.28|4826.28|0
1607331490000|2020-12-07 08:58:10|4825.99|4825.99|4824.94|4824.94|4826.01|4826.01|4824.72|4824.72|0
1607331500000|2020-12-07 08:58:20|4825.81|4825.81|4826.25|4826.25|4826.25|4826.25|4825.81|4825.81|0
1607331510000|2020-12-07 08:58:30|4826.74|4826.74|4826.88|4826.88|4827.18|4827.18|4826.66|4826.66|0
1607331520000|2020-12-07 08:58:40|4827.18|4827.18|4827.18|4827.18|4827.18|4827.18|4827.18|4827.18|0
1607331530000|2020-12-07 08:58:50|4826.88|4826.88|4824.85|4824.85|4826.88|4826.88|4824.74|4824.74|0
1607331540000|2020-12-07 08:59:00|4824.96|4824.96|4824.52|4824.52|4824.96|4824.96|4823.72|4823.72|0
1607331550000|2020-12-07 08:59:10|4824.09|4824.09|4820.46|4820.46|4824.09|4824.09|4820.46|4820.46|0
1607331560000|2020-12-07 08:59:20|4820.43|4820.43|4820.21|4820.21|4820.72|4820.72|4820.21|4820.21|0
1607331570000|2020-12-07 08:59:30|4820.43|4820.43|4822.08|4822.08|4822.08|4822.08|4820.43|4820.43|0
1607331580000|2020-12-07 08:59:40|4822.96|4822.96|4822.81|4822.81|4822.96|4822.96|4822.74|4822.74|0
1607331590000|2020-12-07 08:59:50|4821.47|4821.47|4821.76|4821.76|4821.76|4821.76|4821.47|4821.47|0
1607331600000|2020-12-07 09:00:00|4821.98|4821.98|4822.57|4822.57|4823.41|4823.41|4821.98|4821.98|0
1607331610000|2020-12-07 09:00:10|4821.98|4821.98|4823.01|4823.01|4823.01|4823.01|4821.98|4821.98|0
1607331620000|2020-12-07 09:00:20|4823.03|4823.03|4823.03|4823.03|4823.03|4823.03|4823.03|4823.03|0
1607331630000|2020-12-07 09:00:30|4822.45|4822.45|4822.77|4822.77|4824.17|4824.17|4822.45|4822.45|0
1607331640000|2020-12-07 09:00:40|4822.42|4822.42|4820.54|4820.54|4822.88|4822.88|4819.66|4819.66|0
1607331650000|2020-12-07 09:00:50|4820.78|4820.78|4820.14|4820.14|4820.78|4820.78|4820.14|4820.14|0
1607331660000|2020-12-07 09:01:00|4820.73|4820.73|4822.26|4822.26|4822.56|4822.56|4820.73|4820.73|0
1607331670000|2020-12-07 09:01:10|4822.56|4822.56|4823.96|4823.96|4823.96|4823.96|4822.56|4822.56|0
1607331680000|2020-12-07 09:01:20|4823.67|4823.67|4821.79|4821.79|4823.67|4823.67|4821.79|4821.79|0
1607331690000|2020-12-07 09:01:30|4821.81|4821.81|4822.1|4822.1|4822.1|4822.1|4821.81|4821.81|0
1607331700000|2020-12-07 09:01:40|4822.07|4822.07|4824.74|4824.74|4824.74|4824.74|4822.07|4822.07|0
1607331710000|2020-12-07 09:01:50|4826.06|4826.06|4827.81|4827.81|4827.81|4827.81|4826.06|4826.06|0
1607331720000|2020-12-07 09:02:00|4827.51|4827.51|4827.56|4827.56|4827.81|4827.81|4827.51|4827.51|0
1607331730000|2020-12-07 09:02:10|4827.27|4827.27|4826.54|4826.54|4827.27|4827.27|4826.54|4826.54|0
1607331740000|2020-12-07 09:02:20|4826.32|4826.32|4826.32|4826.32|4826.32|4826.32|4826.32|4826.32|0
1607331750000|2020-12-07 09:02:30|4826.03|4826.03|4826.03|4826.03|4826.03|4826.03|4826.03|4826.03|0
1607331760000|2020-12-07 09:02:40|4825.3|4825.3|4826.2|4826.2|4826.2|4826.2|4825.01|4825.01|0
1607331780000|2020-12-07 09:03:00|4826.98|4826.98|4828.77|4828.77|4828.77|4828.77|4826.98|4826.98|0
1607331790000|2020-12-07 09:03:10|4828.44|4828.44|4828.25|4828.25|4828.44|4828.44|4828.14|4828.14|0
1607331800000|2020-12-07 09:03:20|4827.67|4827.67|4825.77|4825.77|4827.67|4827.67|4825.77|4825.77|0
1607331810000|2020-12-07 09:03:30|4824.98|4824.98|4825.2|4825.2|4825.2|4825.2|4824.98|4824.98|0
1607331820000|2020-12-07 09:03:40|4824.91|4824.91|4825.79|4825.79|4825.79|4825.79|4824.91|4824.91|0
1607331830000|2020-12-07 09:03:50|4826.25|4826.25|4826.54|4826.54|4826.69|4826.69|4826.25|4826.25|0
1607331840000|2020-12-07 09:04:00|4827.76|4827.76|4826.76|4826.76|4827.76|4827.76|4826.76|4826.76|0
1607331850000|2020-12-07 09:04:10|4826.47|4826.47|4823.53|4823.53|4826.47|4826.47|4823.42|4823.42|0
1607331860000|2020-12-07 09:04:20|4822.7|4822.7|4821.6|4821.6|4822.7|4822.7|4821.6|4821.6|0
1607331870000|2020-12-07 09:04:30|4821.38|4821.38|4821.38|4821.38|4821.38|4821.38|4821.38|4821.38|0
1607331880000|2020-12-07 09:04:40|4821.14|4821.14|4819.49|4819.49|4821.14|4821.14|4819.49|4819.49|0
1607331890000|2020-12-07 09:04:50|4821.02|4821.02|4820.02|4820.02|4821.02|4821.02|4820.02|4820.02|0
1607331900000|2020-12-07 09:05:00|4821.26|4821.26|4821.28|4821.28|4821.56|4821.56|4821.26|4821.26|0
1607331910000|2020-12-07 09:05:10|4821.57|4821.57|4821.06|4821.06|4821.57|4821.57|4821.06|4821.06|0
1607331920000|2020-12-07 09:05:20|4821.28|4821.28|4822.01|4822.01|4822.01|4822.01|4821.28|4821.28|0
1607331930000|2020-12-07 09:05:30|4821.77|4821.77|4822.6|4822.6|4822.6|4822.6|4821.42|4821.42|0
1607331940000|2020-12-07 09:05:40|4822.62|4822.62|4824.02|4824.02|4824.02|4824.02|4822.62|4822.62|0
1607331950000|2020-12-07 09:05:50|4824.27|4824.27|4824.61|4824.61|4824.85|4824.85|4824.27|4824.27|0
1607331970000|2020-12-07 09:06:10|4824.63|4824.63|4824.78|4824.78|4824.78|4824.78|4824.56|4824.56|0
1607331980000|2020-12-07 09:06:20|4824.74|4824.74|4825.42|4825.42|4825.42|4825.42|4824.74|4824.74|0
1607331990000|2020-12-07 09:06:30|4826.59|4826.59|4827.54|4827.54|4827.54|4827.54|4826.59|4826.59|0
1607332000000|2020-12-07 09:06:40|4828.13|4828.13|4827.84|4827.84|4828.13|4828.13|4827.84|4827.84|0
1607332010000|2020-12-07 09:06:50|4827.91|4827.91|4829.31|4829.31|4829.31|4829.31|4827.91|4827.91|0
1607332020000|2020-12-07 09:07:00|4829.56|4829.56|4829.56|4829.56|4829.56|4829.56|4829.56|4829.56|0
1607332030000|2020-12-07 09:07:10|4829.31|4829.31|4829.31|4829.31|4829.31|4829.31|4829.31|4829.31|0
1607332040000|2020-12-07 09:07:20|4829.75|4829.75|4837.15|4837.15|4837.15|4837.15|4829.75|4829.75|0
1607332050000|2020-12-07 09:07:30|4836.37|4836.37|4835.35|4835.35|4836.62|4836.62|4835.35|4835.35|0
1607332060000|2020-12-07 09:07:40|4834.45|4834.45|4833.91|4833.91|4834.45|4834.45|4833.91|4833.91|0
1607332070000|2020-12-07 09:07:50|4832.31|4832.31|4832.31|4832.31|4832.31|4832.31|4832.31|4832.31|0
1607332080000|2020-12-07 09:08:00|4832.09|4832.09|4830.75|4830.75|4832.97|4832.97|4830.75|4830.75|0
1607332090000|2020-12-07 09:08:10|4830.46|4830.46|4829.9|4829.9|4830.46|4830.46|4829.68|4829.68|0
1607332100000|2020-12-07 09:08:20|4830.12|4830.12|4829.92|4829.92|4830.36|4830.36|4829.92|4829.92|0
1607332120000|2020-12-07 09:08:40|4830.8|4830.8|4830.8|4830.8|4830.8|4830.8|4830.8|4830.8|0
1607332130000|2020-12-07 09:08:50|4832.23|4832.23|4834.5|4834.5|4834.5|4834.5|4832.23|4832.23|0
1607332140000|2020-12-07 09:09:00|4834.99|4834.99|4835.01|4835.01|4835.01|4835.01|4834.99|4834.99|0
1607332150000|2020-12-07 09:09:10|4835.3|4835.3|4835.54|4835.54|4835.54|4835.54|4835.3|4835.3|0
1607332160000|2020-12-07 09:09:20|4835.83|4835.83|4835.83|4835.83|4835.83|4835.83|4835.83|4835.83|0
1607332190000|2020-12-07 09:09:50|4835.24|4835.24|4835.24|4835.24|4835.24|4835.24|4835.24|4835.24|0
1607332200000|2020-12-07 09:10:00|4836.7|4836.7|4836.99|4836.99|4836.99|4836.99|4836.41|4836.41|0
1607332210000|2020-12-07 09:10:10|4837.01|4837.01|4836.88|4836.88|4837.32|4837.32|4836.88|4836.88|0
1607332220000|2020-12-07 09:10:20|4836.39|4836.39|4836.17|4836.17|4836.39|4836.39|4836.17|4836.17|0
1607332230000|2020-12-07 09:10:30|4836.66|4836.66|4839.25|4839.25|4839.25|4839.25|4836.66|4836.66|0
1607332240000|2020-12-07 09:10:40|4838.37|4838.37|4838.66|4838.66|4838.66|4838.66|4838.37|4838.37|0
1607332250000|2020-12-07 09:10:50|4839.14|4839.14|4839.89|4839.89|4840.19|4840.19|4838.9|4838.9|0
1607332260000|2020-12-07 09:11:00|4839.6|4839.6|4839.17|4839.17|4839.65|4839.65|4838.92|4838.92|0
1607332270000|2020-12-07 09:11:10|4838.87|4838.87|4838.87|4838.87|4838.87|4838.87|4838.87|4838.87|0
1607332280000|2020-12-07 09:11:20|4839.16|4839.16|4839.18|4839.18|4839.4|4839.4|4839.16|4839.16|0
1607332290000|2020-12-07 09:11:30|4839.48|4839.48|4840.99|4840.99|4842.42|4842.42|4839.48|4839.48|0
1607332300000|2020-12-07 09:11:40|4841.71|4841.71|4841.23|4841.23|4841.71|4841.71|4841.23|4841.23|0
1607332310000|2020-12-07 09:11:50|4842.3|4842.3|4842.3|4842.3|4842.3|4842.3|4842.3|4842.3|0
1607332320000|2020-12-07 09:12:00|4842.01|4842.01|4841.96|4841.96|4842.01|4842.01|4841.52|4841.52|0
1607332330000|2020-12-07 09:12:10|4840.89|4840.89|4840.65|4840.65|4840.89|4840.89|4840.4|4840.4|0
1607332340000|2020-12-07 09:12:20|4840.16|4840.16|4840.16|4840.16|4840.16|4840.16|4840.16|4840.16|0
1607332350000|2020-12-07 09:12:30|4839.58|4839.58|4839.58|4839.58|4839.58|4839.58|4839.58|4839.58|0
1607332360000|2020-12-07 09:12:40|4839.09|4839.09|4836.58|4836.58|4839.09|4839.09|4836.58|4836.58|0
1607332370000|2020-12-07 09:12:50|4837.17|4837.17|4832.44|4832.44|4837.17|4837.17|4832.44|4832.44|0
1607332380000|2020-12-07 09:13:00|4832.23|4832.23|4830.79|4830.79|4832.23|4832.23|4830.79|4830.79|0
1607332390000|2020-12-07 09:13:10|4830.67|4830.67|4830.67|4830.67|4830.67|4830.67|4830.67|4830.67|0
1607332400000|2020-12-07 09:13:20|4831.11|4831.11|4831.42|4831.42|4831.69|4831.69|4831.11|4831.11|0
1607332410000|2020-12-07 09:13:30|4831.91|4831.91|4830.72|4830.72|4831.91|4831.91|4830.72|4830.72|0
1607332420000|2020-12-07 09:13:40|4830.13|4830.13|4829.92|4829.92|4830.13|4830.13|4829.92|4829.92|0
1607332430000|2020-12-07 09:13:50|4829.62|4829.62|4828.79|4828.79|4829.62|4829.62|4828.79|4828.79|0
1607332440000|2020-12-07 09:14:00|4828.9|4828.9|4829.38|4829.38|4829.48|4829.48|4828.9|4828.9|0
1607332450000|2020-12-07 09:14:10|4829.09|4829.09|4828.87|4828.87|4829.38|4829.38|4828.87|4828.87|0
1607332460000|2020-12-07 09:14:20|4829.36|4829.36|4829.36|4829.36|4829.36|4829.36|4829.36|4829.36|0
1607332470000|2020-12-07 09:14:30|4829.65|4829.65|4830.87|4830.87|4830.87|4830.87|4829.65|4829.65|0
1607332480000|2020-12-07 09:14:40|4830.57|4830.57|4834.35|4834.35|4834.35|4834.35|4830.57|4830.57|0
1607332490000|2020-12-07 09:14:50|4835.07|4835.07|4835.37|4835.37|4835.66|4835.66|4835.07|4835.07|0
1607332500000|2020-12-07 09:15:00|4835.66|4835.66|4834.4|4834.4|4835.66|4835.66|4834.4|4834.4|0
1607332520000|2020-12-07 09:15:20|4835.28|4835.28|4835.77|4835.77|4835.77|4835.77|4835.28|4835.28|0
1607332530000|2020-12-07 09:15:30|4836.35|4836.35|4836.59|4836.59|4836.59|4836.59|4836.35|4836.35|0
1607332550000|2020-12-07 09:15:50|4836.66|4836.66|4836.66|4836.66|4836.66|4836.66|4836.66|4836.66|0
1607332560000|2020-12-07 09:16:00|4836.91|4836.91|4836.91|4836.91|4836.91|4836.91|4836.91|4836.91|0
1607332570000|2020-12-07 09:16:10|4837.2|4837.2|4837.2|4837.2|4837.2|4837.2|4837.2|4837.2|0
1607332590000|2020-12-07 09:16:30|4837.49|4837.49|4837.1|4837.1|4837.49|4837.49|4837.1|4837.1|0
1607332600000|2020-12-07 09:16:40|4835.35|4835.35|4835.35|4835.35|4835.35|4835.35|4835.05|4835.05|0
1607332620000|2020-12-07 09:17:00|4835.64|4835.64|4837.61|4837.61|4837.61|4837.61|4834.76|4834.76|0
1607332630000|2020-12-07 09:17:10|4837.91|4837.91|4837.91|4837.91|4837.91|4837.91|4837.91|4837.91|0
1607332650000|2020-12-07 09:17:30|4837.03|4837.03|4837.18|4837.18|4837.47|4837.47|4837.03|4837.03|0
1607332660000|2020-12-07 09:17:40|4837.91|4837.91|4841.06|4841.06|4841.06|4841.06|4837.91|4837.91|0
1607332670000|2020-12-07 09:17:50|4840.58|4840.58|4840.58|4840.58|4840.58|4840.58|4840.58|4840.58|0
1607332680000|2020-12-07 09:18:00|4841.55|4841.55|4841.65|4841.65|4842.13|4842.13|4841.55|4841.55|0
1607332690000|2020-12-07 09:18:10|4841.06|4841.06|4841.06|4841.06|4841.06|4841.06|4841.06|4841.06|0
1607332700000|2020-12-07 09:18:20|4841.36|4841.36|4840.77|4840.77|4842.24|4842.24|4840.77|4840.77|0
1607332720000|2020-12-07 09:18:40|4841.06|4841.06|4841.36|4841.36|4841.36|4841.36|4841.06|4841.06|0
1607332730000|2020-12-07 09:18:50|4841.65|4841.65|4844.88|4844.88|4844.88|4844.88|4841.65|4841.65|0
1607332740000|2020-12-07 09:19:00|4846.64|4846.64|4847.49|4847.49|4847.49|4847.49|4846.64|4846.64|0
1607332750000|2020-12-07 09:19:10|4847.47|4847.47|4846.59|4846.59|4847.47|4847.47|4846.25|4846.25|0
1607332760000|2020-12-07 09:19:20|4846.3|4846.3|4846.59|4846.59|4846.59|4846.59|4846.3|4846.3|0
1607332780000|2020-12-07 09:19:40|4846.64|4846.64|4847.08|4847.08|4847.08|4847.08|4846.64|4846.64|0
1607332790000|2020-12-07 09:19:50|4846.86|4846.86|4847.05|4847.05|4847.05|4847.05|4846.57|4846.57|0
1607332800000|2020-12-07 09:20:00|4847.04|4847.04|4848.21|4848.21|4848.21|4848.21|4847.04|4847.04|0
1607332810000|2020-12-07 09:20:10|4848.7|4848.7|4848.21|4848.21|4848.7|4848.7|4848.21|4848.21|0
1607332820000|2020-12-07 09:20:20|4848.94|4848.94|4848.94|4848.94|4848.94|4848.94|4848.94|4848.94|0
1607332830000|2020-12-07 09:20:30|4848.91|4848.91|4848.67|4848.67|4848.91|4848.91|4848.67|4848.67|0
1607332840000|2020-12-07 09:20:40|4848.71|4848.71|4849.44|4849.44|4849.44|4849.44|4848.71|4848.71|0
1607332850000|2020-12-07 09:20:50|4850.1|4850.1|4850.1|4850.1|4850.1|4850.1|4850.1|4850.1|0
1607332860000|2020-12-07 09:21:00|4850.32|4850.32|4850.85|4850.85|4850.85|4850.85|4850.32|4850.32|0
1607332870000|2020-12-07 09:21:10|4850.41|4850.41|4850.41|4850.41|4850.41|4850.41|4850.41|4850.41|0
1607332880000|2020-12-07 09:21:20|4849.93|4849.93|4849.88|4849.88|4849.93|4849.93|4849.05|4849.05|0
1607332890000|2020-12-07 09:21:30|4850.17|4850.17|4850.21|4850.21|4850.21|4850.21|4850.17|4850.17|0
1607332900000|2020-12-07 09:21:40|4850.51|4850.51|4850.51|4850.51|4850.51|4850.51|4850.51|4850.51|0
1607332910000|2020-12-07 09:21:50|4850.37|4850.37|4851.44|4851.44|4851.44|4851.44|4849.78|4849.78|0
1607332920000|2020-12-07 09:22:00|4851.73|4851.73|4852.61|4852.61|4852.61|4852.61|4851.44|4851.44|0
1607332930000|2020-12-07 09:22:10|4852.9|4852.9|4855.33|4855.33|4855.92|4855.92|4852.9|4852.9|0
1607332950000|2020-12-07 09:22:30|4855.57|4855.57|4856.31|4856.31|4856.31|4856.31|4855.57|4855.57|0
1607332960000|2020-12-07 09:22:40|4856.01|4856.01|4856.01|4856.01|4856.01|4856.01|4856.01|4856.01|0
1607332970000|2020-12-07 09:22:50|4855.72|4855.72|4855.24|4855.24|4855.72|4855.72|4855.24|4855.24|0
1607332990000|2020-12-07 09:23:10|4855.53|4855.53|4855.53|4855.53|4855.53|4855.53|4855.53|4855.53|0
1607333000000|2020-12-07 09:23:20|4855.24|4855.24|4856.78|4856.78|4856.78|4856.78|4855.24|4855.24|0
1607333010000|2020-12-07 09:23:30|4856.76|4856.76|4857.03|4857.03|4857.03|4857.03|4856.76|4856.76|0
1607333020000|2020-12-07 09:23:40|4857.9|4857.9|4858.44|4858.44|4859.17|4859.17|4857.9|4857.9|0
1607333030000|2020-12-07 09:23:50|4860.02|4860.02|4860.8|4860.8|4860.8|4860.8|4860.02|4860.02|0
1607333040000|2020-12-07 09:24:00|4860.07|4860.07|4859.73|4859.73|4860.55|4860.55|4859.43|4859.43|0
1607333050000|2020-12-07 09:24:10|4859.97|4859.97|4860.5|4860.5|4860.5|4860.5|4859.73|4859.73|0
1607333060000|2020-12-07 09:24:20|4860.99|4860.99|4862.96|4862.96|4862.96|4862.96|4860.99|4860.99|0
1607333070000|2020-12-07 09:24:30|4863.25|4863.25|4863.25|4863.25|4863.74|4863.74|4863.25|4863.25|0
1607333080000|2020-12-07 09:24:40|4863.35|4863.35|4863.14|4863.14|4863.35|4863.35|4863.14|4863.14|0
1607333100000|2020-12-07 09:25:00|4862.89|4862.89|4863.48|4863.48|4863.48|4863.48|4862.89|4862.89|0
1607333130000|2020-12-07 09:25:30|4863.72|4863.72|4863.72|4863.72|4863.72|4863.72|4863.72|4863.72|0
1607333140000|2020-12-07 09:25:40|4863.94|4863.94|4862.84|4862.84|4863.94|4863.94|4862.84|4862.84|0
1607333160000|2020-12-07 09:26:00|4862.55|4862.55|4865.4|4865.4|4865.4|4865.4|4862.26|4862.26|0
1607333170000|2020-12-07 09:26:10|4864.74|4864.74|4866.88|4866.88|4866.88|4866.88|4864.74|4864.74|0
1607333180000|2020-12-07 09:26:20|4867.12|4867.12|4868.83|4868.83|4868.83|4868.83|4867.12|4867.12|0
1607333190000|2020-12-07 09:26:30|4868.54|4868.54|4868.24|4868.24|4868.54|4868.54|4868.24|4868.24|0
1607333210000|2020-12-07 09:26:50|4868.54|4868.54|4868.54|4868.54|4868.54|4868.54|4868.54|4868.54|0
1607333220000|2020-12-07 09:27:00|4868.12|4868.12|4867.39|4867.39|4868.12|4868.12|4867.39|4867.39|0
1607333230000|2020-12-07 09:27:10|4866.23|4866.23|4867.06|4867.06|4867.35|4867.35|4866.23|4866.23|0
1607333240000|2020-12-07 09:27:20|4867.35|4867.35|4868.66|4868.66|4868.66|4868.66|4867.35|4867.35|0
1607333250000|2020-12-07 09:27:30|4868.42|4868.42|4866.79|4866.79|4868.42|4868.42|4866.79|4866.79|0
1607333280000|2020-12-07 09:28:00|4867.27|4867.27|4867.27|4867.27|4867.27|4867.27|4867.27|4867.27|0
1607333300000|2020-12-07 09:28:20|4867.57|4867.57|4867.57|4867.57|4867.57|4867.57|4867.57|4867.57|0
1607333310000|2020-12-07 09:28:30|4867.79|4867.79|4867.79|4867.79|4867.79|4867.79|4867.79|4867.79|0
1607333330000|2020-12-07 09:28:50|4867.54|4867.54|4867.54|4867.54|4867.54|4867.54|4867.54|4867.54|0
1607333340000|2020-12-07 09:29:00|4867.25|4867.25|4868.39|4868.39|4868.39|4868.39|4867.25|4867.25|0
1607333380000|2020-12-07 09:29:40|4867.93|4867.93|4866.67|4866.67|4867.93|4867.93|4866.57|4866.57|0
1607333390000|2020-12-07 09:29:50|4866.96|4866.96|4866.31|4866.31|4866.96|4866.96|4866.31|4866.31|0
1607333400000|2020-12-07 09:30:00|4866.79|4866.79|4867.03|4867.03|4867.03|4867.03|4866.79|4866.79|0
1607333410000|2020-12-07 09:30:10|4867.28|4867.28|4867.28|4867.28|4867.28|4867.28|4867.28|4867.28|0
1607333420000|2020-12-07 09:30:20|4867.35|4867.35|4870.83|4870.83|4870.83|4870.83|4867.35|4867.35|0
1607333430000|2020-12-07 09:30:30|4869.96|4869.96|4870.24|4870.24|4870.24|4870.24|4869.96|4869.96|0
1607333440000|2020-12-07 09:30:40|4870.53|4870.53|4870.53|4870.53|4870.53|4870.53|4870.53|4870.53|0
1607333450000|2020-12-07 09:30:50|4871.7|4871.7|4872.06|4872.06|4872.67|4872.67|4871.7|4871.7|0
1607333460000|2020-12-07 09:31:00|4871.57|4871.57|4871.69|4871.69|4871.69|4871.69|4870.62|4870.62|0
1607333470000|2020-12-07 09:31:10|4871.98|4871.98|4871.98|4871.98|4871.98|4871.98|4871.96|4871.96|0
1607333480000|2020-12-07 09:31:20|4872.64|4872.64|4872.93|4872.93|4872.93|4872.93|4872.64|4872.64|0
1607333500000|2020-12-07 09:31:40|4872.42|4872.42|4872.18|4872.18|4872.42|4872.42|4872.18|4872.18|0
1607333510000|2020-12-07 09:31:50|4871.89|4871.89|4871.89|4871.89|4871.89|4871.89|4871.89|4871.89|0
1607333520000|2020-12-07 09:32:00|4871.23|4871.23|4871.82|4871.82|4871.82|4871.82|4871.23|4871.23|0
1607333530000|2020-12-07 09:32:10|4871.85|4871.85|4871.85|4871.85|4871.85|4871.85|4871.85|4871.85|0
1607333540000|2020-12-07 09:32:20|4872.73|4872.73|4871.92|4871.92|4872.73|4872.73|4871.92|4871.92|0
1607333550000|2020-12-07 09:32:30|4871.7|4871.7|4871.7|4871.7|4871.7|4871.7|4871.7|4871.7|0
1607333570000|2020-12-07 09:32:50|4872.43|4872.43|4872.72|4872.72|4872.72|4872.72|4872.43|4872.43|0
1607333610000|2020-12-07 09:33:30|4872.43|4872.43|4870.53|4870.53|4872.43|4872.43|4870.53|4870.53|0
1607333630000|2020-12-07 09:33:50|4870.48|4870.48|4869.6|4869.6|4870.48|4870.48|4869.6|4869.6|0
1607333640000|2020-12-07 09:34:00|4869.65|4869.65|4869.65|4869.65|4869.65|4869.65|4869.65|4869.65|0
1607333660000|2020-12-07 09:34:20|4869.35|4869.35|4869.94|4869.94|4869.94|4869.94|4869.35|4869.35|0
1607333670000|2020-12-07 09:34:30|4869.65|4869.65|4867.7|4867.7|4869.65|4869.65|4867.7|4867.7|0
1607333680000|2020-12-07 09:34:40|4867.4|4867.4|4867.11|4867.11|4867.4|4867.4|4867.11|4867.11|0
1607333690000|2020-12-07 09:34:50|4864.92|4864.92|4864.68|4864.68|4864.92|4864.92|4864.68|4864.68|0
1607333700000|2020-12-07 09:35:00|4865.46|4865.46|4865.7|4865.7|4865.7|4865.7|4865.46|4865.46|0
1607333710000|2020-12-07 09:35:10|4867.13|4867.13|4867.43|4867.43|4867.43|4867.43|4867.13|4867.13|0
1607333720000|2020-12-07 09:35:20|4866.55|4866.55|4867.13|4867.13|4867.13|4867.13|4866.55|4866.55|0
1607333730000|2020-12-07 09:35:30|4867.86|4867.86|4868.52|4868.52|4868.81|4868.81|4867.86|4867.86|0
1607333750000|2020-12-07 09:35:50|4868.08|4868.08|4868.89|4868.89|4868.89|4868.89|4868.08|4868.08|0
1607333760000|2020-12-07 09:36:00|4868.41|4868.41|4868.41|4868.41|4868.41|4868.41|4868.41|4868.41|0
1607333770000|2020-12-07 09:36:10|4868.34|4868.34|4869.07|4869.07|4869.66|4869.66|4868.34|4868.34|0
1607333780000|2020-12-07 09:36:20|4868.83|4868.83|4868.83|4868.83|4868.83|4868.83|4868.83|4868.83|0
1607333790000|2020-12-07 09:36:30|4869.07|4869.07|4869.48|4869.48|4869.78|4869.78|4868.41|4868.41|0
1607333800000|2020-12-07 09:36:40|4869.59|4869.59|4869.07|4869.07|4869.6|4869.6|4869.07|4869.07|0
1607333810000|2020-12-07 09:36:50|4869.1|4869.1|4869.12|4869.12|4869.12|4869.12|4869.08|4869.08|0
1607333820000|2020-12-07 09:37:00|4869.41|4869.41|4869.34|4869.34|4869.41|4869.41|4869.34|4869.34|0
1607333830000|2020-12-07 09:37:10|4869.93|4869.93|4869.93|4869.93|4869.93|4869.93|4869.93|4869.93|0
1607333840000|2020-12-07 09:37:20|4870.9|4870.9|4870.61|4870.61|4870.9|4870.9|4870.61|4870.61|0
1607333850000|2020-12-07 09:37:30|4870.36|4870.36|4868.5|4868.5|4871.02|4871.02|4868.5|4868.5|0
1607333870000|2020-12-07 09:37:50|4867.77|4867.77|4866.27|4866.27|4867.77|4867.77|4866.27|4866.27|0
1607333880000|2020-12-07 09:38:00|4865.68|4865.68|4865.68|4865.68|4865.68|4865.68|4865.68|4865.68|0
1607333890000|2020-12-07 09:38:10|4865.39|4865.39|4864.51|4864.51|4865.39|4865.39|4864.51|4864.51|0
1607333900000|2020-12-07 09:38:20|4864.27|4864.27|4864.27|4864.27|4864.27|4864.27|4864.27|4864.27|0
1607333910000|2020-12-07 09:38:30|4864.56|4864.56|4864.61|4864.61|4864.61|4864.61|4864.56|4864.56|0
1607333920000|2020-12-07 09:38:40|4864.03|4864.03|4864.03|4864.03|4864.03|4864.03|4864.03|4864.03|0
1607333930000|2020-12-07 09:38:50|4863.78|4863.78|4863.78|4863.78|4863.78|4863.78|4863.78|4863.78|0
1607333940000|2020-12-07 09:39:00|4863.3|4863.3|4860.89|4860.89|4863.3|4863.3|4860.89|4860.89|0
1607333960000|2020-12-07 09:39:20|4860.16|4860.16|4860.16|4860.16|4860.16|4860.16|4860.16|4860.16|0
1607333970000|2020-12-07 09:39:30|4860.19|4860.19|4861.29|4861.29|4861.29|4861.29|4860.19|4860.19|0
1607333980000|2020-12-07 09:39:40|4860.85|4860.85|4860.85|4860.85|4860.85|4860.85|4860.85|4860.85|0
1607333990000|2020-12-07 09:39:50|4860.27|4860.27|4860.27|4860.27|4860.27|4860.27|4859.98|4859.98|0
1607334000000|2020-12-07 09:40:00|4860.75|4860.75|4860.75|4860.75|4860.75|4860.75|4860.75|4860.75|0
1607334020000|2020-12-07 09:40:20|4861.05|4861.05|4861.34|4861.34|4861.34|4861.34|4861.05|4861.05|0
1607334030000|2020-12-07 09:40:30|4861.05|4861.05|4861.63|4861.63|4861.63|4861.63|4861.05|4861.05|0
1607334040000|2020-12-07 09:40:40|4861.85|4861.85|4862.34|4862.34|4862.92|4862.92|4861.85|4861.85|0
1607334050000|2020-12-07 09:40:50|4862.04|4862.04|4861.6|4861.6|4862.08|4862.08|4861.6|4861.6|0
1607334070000|2020-12-07 09:41:10|4861.11|4861.11|4861.11|4861.11|4861.11|4861.11|4861.11|4861.11|0
1607334080000|2020-12-07 09:41:20|4860.68|4860.68|4860.14|4860.14|4860.68|4860.68|4860.14|4860.14|0
1607334090000|2020-12-07 09:41:30|4859.55|4859.55|4860.09|4860.09|4860.09|4860.09|4859.55|4859.55|0
1607334100000|2020-12-07 09:41:40|4860.42|4860.42|4860.85|4860.85|4861.31|4861.31|4860.42|4860.42|0
1607334110000|2020-12-07 09:41:50|4861.09|4861.09|4861.6|4861.6|4861.6|4861.6|4861.09|4861.09|0
1607334120000|2020-12-07 09:42:00|4861.9|4861.9|4863.3|4863.3|4863.55|4863.55|4861.9|4861.9|0
1607334130000|2020-12-07 09:42:10|4863.55|4863.55|4864.18|4864.18|4864.18|4864.18|4863.3|4863.3|0
1607334140000|2020-12-07 09:42:20|4863.94|4863.94|4864.96|4864.96|4864.96|4864.96|4863.94|4863.94|0
1607334150000|2020-12-07 09:42:30|4866.61|4866.61|4867.13|4867.13|4867.13|4867.13|4866.61|4866.61|0
1607334160000|2020-12-07 09:42:40|4867.42|4867.42|4872.57|4872.57|4872.57|4872.57|4867.42|4867.42|0
1607334170000|2020-12-07 09:42:50|4873.16|4873.16|4873.16|4873.16|4873.16|4873.16|4873.16|4873.16|0
1607334180000|2020-12-07 09:43:00|4873.38|4873.38|4876.62|4876.62|4876.62|4876.62|4873.38|4873.38|0
1607334200000|2020-12-07 09:43:20|4875.55|4875.55|4875.78|4875.78|4875.78|4875.78|4875.25|4875.25|0
1607334210000|2020-12-07 09:43:30|4875.54|4875.54|4875.78|4875.78|4875.78|4875.78|4875.54|4875.54|0
1607334220000|2020-12-07 09:43:40|4875.81|4875.81|4875.81|4875.81|4875.81|4875.81|4875.81|4875.81|0
1607334230000|2020-12-07 09:43:50|4875.32|4875.32|4875.32|4875.32|4875.32|4875.32|4875.32|4875.32|0
1607334240000|2020-12-07 09:44:00|4875.03|4875.03|4876.8|4876.8|4877.05|4877.05|4875.03|4875.03|0
1607334250000|2020-12-07 09:44:10|4876.56|4876.56|4875.98|4875.98|4876.56|4876.56|4875.98|4875.98|0
1607334260000|2020-12-07 09:44:20|4876.06|4876.06|4875.38|4875.38|4876.3|4876.3|4875.38|4875.38|0
1607334270000|2020-12-07 09:44:30|4874.65|4874.65|4873.4|4873.4|4874.87|4874.87|4873.4|4873.4|0
1607334280000|2020-12-07 09:44:40|4873.99|4873.99|4873.99|4873.99|4873.99|4873.99|4873.99|4873.99|0
1607334290000|2020-12-07 09:44:50|4874.28|4874.28|4875.45|4875.45|4875.45|4875.45|4874.28|4874.28|0
1607334300000|2020-12-07 09:45:00|4874.96|4874.96|4874.14|4874.14|4875.21|4875.21|4874.14|4874.14|0
1607334310000|2020-12-07 09:45:10|4873.89|4873.89|4874.03|4874.03|4874.03|4874.03|4873.78|4873.78|0
1607334320000|2020-12-07 09:45:20|4874.14|4874.14|4874.14|4874.14|4874.14|4874.14|4874.14|4874.14|0
1607334330000|2020-12-07 09:45:30|4874.72|4874.72|4874.72|4874.72|4874.72|4874.72|4874.72|4874.72|0
1607334340000|2020-12-07 09:45:40|4876.42|4876.42|4876.72|4876.72|4876.72|4876.72|4876.42|4876.42|0
1607334350000|2020-12-07 09:45:50|4878.1|4878.1|4877.91|4877.91|4878.98|4878.98|4877.91|4877.91|0
1607334370000|2020-12-07 09:46:10|4878.2|4878.2|4877.72|4877.72|4878.2|4878.2|4877.72|4877.72|0
1607334380000|2020-12-07 09:46:20|4877.09|4877.09|4878.42|4878.42|4878.64|4878.64|4876.98|4876.98|0
1607334390000|2020-12-07 09:46:30|4878.13|4878.13|4878.42|4878.42|4878.42|4878.42|4877.83|4877.83|0
1607334400000|2020-12-07 09:46:40|4879.42|4879.42|4879.88|4879.88|4879.88|4879.88|4879.42|4879.42|0
1607334410000|2020-12-07 09:46:50|4879.17|4879.17|4878.96|4878.96|4879.17|4879.17|4878.96|4878.96|0
1607334430000|2020-12-07 09:47:10|4878.71|4878.71|4878.13|4878.13|4878.71|4878.71|4878.13|4878.13|0
1607334440000|2020-12-07 09:47:20|4877.54|4877.54|4877.25|4877.25|4877.54|4877.54|4877.25|4877.25|0
1607334450000|2020-12-07 09:47:30|4876.65|4876.65|4877.06|4877.06|4877.35|4877.35|4876.41|4876.41|0
1607334470000|2020-12-07 09:47:50|4876.76|4876.76|4875.67|4875.67|4876.76|4876.76|4875.67|4875.67|0
1607334480000|2020-12-07 09:48:00|4875.42|4875.42|4875.09|4875.09|4875.42|4875.42|4874.06|4874.06|0
1607334490000|2020-12-07 09:48:10|4875.57|4875.57|4875.04|4875.04|4875.57|4875.57|4875.04|4875.04|0
1607334500000|2020-12-07 09:48:20|4875.33|4875.33|4876.49|4876.49|4876.49|4876.49|4875.33|4875.33|0
1607334510000|2020-12-07 09:48:30|4877.37|4877.37|4878.76|4878.76|4878.76|4878.76|4877.37|4877.37|0
1607334520000|2020-12-07 09:48:40|4879.01|4879.01|4878.2|4878.2|4879.01|4879.01|4878.2|4878.2|0
1607334550000|2020-12-07 09:49:10|4878.69|4878.69|4879.93|4879.93|4879.93|4879.93|4878.69|4878.69|0
1607334560000|2020-12-07 09:49:20|4879.34|4879.34|4878.76|4878.76|4879.34|4879.34|4878.47|4878.47|0
1607334570000|2020-12-07 09:49:30|4878.78|4878.78|4882.18|4882.18|4882.18|4882.18|4878.78|4878.78|0
1607334580000|2020-12-07 09:49:40|4882.27|4882.27|4882.78|4882.78|4882.78|4882.78|4882.27|4882.27|0
1607334590000|2020-12-07 09:49:50|4883.07|4883.07|4883.12|4883.12|4883.12|4883.12|4882.83|4882.83|0
1607334600000|2020-12-07 09:50:00|4883.71|4883.71|4883.22|4883.22|4883.71|4883.71|4883.22|4883.22|0
1607334610000|2020-12-07 09:50:10|4883.26|4883.26|4882.67|4882.67|4883.26|4883.26|4882.67|4882.67|0
1607334620000|2020-12-07 09:50:20|4882.92|4882.92|4883.21|4883.21|4883.21|4883.21|4882.92|4882.92|0
1607334630000|2020-12-07 09:50:30|4882.77|4882.77|4882.87|4882.87|4882.87|4882.87|4882.77|4882.77|0
1607334640000|2020-12-07 09:50:40|4882.14|4882.14|4882.14|4882.14|4882.14|4882.14|4882.14|4882.14|0
1607334660000|2020-12-07 09:51:00|4882.87|4882.87|4883.16|4883.16|4883.16|4883.16|4882.87|4882.87|0
1607334670000|2020-12-07 09:51:10|4884.03|4884.03|4882.77|4882.77|4884.28|4884.28|4882.53|4882.53|0
1607334680000|2020-12-07 09:51:20|4882.55|4882.55|4882.55|4882.55|4882.55|4882.55|4882.55|4882.55|0
1607334690000|2020-12-07 09:51:30|4882.26|4882.26|4882.26|4882.26|4882.26|4882.26|4882.26|4882.26|0
1607334700000|2020-12-07 09:51:40|4881.53|4881.53|4881.53|4881.53|4881.53|4881.53|4881.53|4881.53|0
1607334710000|2020-12-07 09:51:50|4881.24|4881.24|4880.99|4880.99|4881.24|4881.24|4880.99|4880.99|0
1607334740000|2020-12-07 09:52:20|4880.7|4880.7|4880.7|4880.7|4880.7|4880.7|4880.7|4880.7|0
1607334750000|2020-12-07 09:52:30|4881.96|4881.96|4881.96|4881.96|4881.96|4881.96|4881.96|4881.96|0
1607334760000|2020-12-07 09:52:40|4881.74|4881.74|4881.74|4881.74|4881.74|4881.74|4881.45|4881.45|0
1607334780000|2020-12-07 09:53:00|4881.45|4881.45|4881.94|4881.94|4882.52|4882.52|4881.45|4881.45|0
1607334790000|2020-12-07 09:53:10|4881.45|4881.45|4880.04|4880.04|4881.45|4881.45|4880.04|4880.04|0
1607334800000|2020-12-07 09:53:20|4879.82|4879.82|4878.68|4878.68|4879.82|4879.82|4878.68|4878.68|0
1607334810000|2020-12-07 09:53:30|4877.8|4877.8|4878.68|4878.68|4878.97|4878.97|4877.8|4877.8|0
1607334820000|2020-12-07 09:53:40|4877.71|4877.71|4877.71|4877.71|4877.95|4877.95|4877.71|4877.71|0
1607334830000|2020-12-07 09:53:50|4877.74|4877.74|4878.66|4878.66|4878.66|4878.66|4877.74|4877.74|0
1607334840000|2020-12-07 09:54:00|4878.41|4878.41|4878.41|4878.41|4878.41|4878.41|4878.41|4878.41|0
1607334850000|2020-12-07 09:54:10|4878.2|4878.2|4878.2|4878.2|4878.2|4878.2|4878.2|4878.2|0
1607334870000|2020-12-07 09:54:30|4878.44|4878.44|4878.44|4878.44|4878.44|4878.44|4878.44|4878.44|0
1607334900000|2020-12-07 09:55:00|4878.4|4878.4|4878.4|4878.4|4878.4|4878.4|4878.4|4878.4|0
1607334930000|2020-12-07 09:55:30|4877.92|4877.92|4877.68|4877.68|4877.92|4877.92|4877.68|4877.68|0
1607334940000|2020-12-07 09:55:40|4877.61|4877.61|4878.19|4878.19|4878.19|4878.19|4877.61|4877.61|0
1607334950000|2020-12-07 09:55:50|4878.49|4878.49|4878.49|4878.49|4878.49|4878.49|4878.49|4878.49|0
1607334960000|2020-12-07 09:56:00|4879.44|4879.44|4881.77|4881.77|4881.77|4881.77|4879.44|4879.44|0
1607334980000|2020-12-07 09:56:20|4882.94|4882.94|4884.4|4884.4|4884.4|4884.4|4882.65|4882.65|0
1607334990000|2020-12-07 09:56:30|4884.11|4884.11|4885.13|4885.13|4885.13|4885.13|4884.11|4884.11|0
1607335000000|2020-12-07 09:56:40|4885.37|4885.37|4885.67|4885.67|4885.67|4885.67|4885.37|4885.37|0
1607335010000|2020-12-07 09:56:50|4885.91|4885.91|4885.91|4885.91|4885.91|4885.91|4885.91|4885.91|0
1607335020000|2020-12-07 09:57:00|4884.6|4884.6|4884.6|4884.6|4884.6|4884.6|4884.6|4884.6|0
1607335030000|2020-12-07 09:57:10|4884.57|4884.57|4884.33|4884.33|4884.57|4884.57|4884.33|4884.33|0
1607335050000|2020-12-07 09:57:30|4883.79|4883.79|4883.79|4883.79|4883.79|4883.79|4883.79|4883.79|0
1607335060000|2020-12-07 09:57:40|4883.21|4883.21|4883.7|4883.7|4883.7|4883.7|4883.21|4883.21|0
1607335070000|2020-12-07 09:57:50|4883.48|4883.48|4882.99|4882.99|4883.48|4883.48|4882.99|4882.99|0
1607335080000|2020-12-07 09:58:00|4883|4883|4883|4883|4883|4883|4883|4883|0
1607335100000|2020-12-07 09:58:20|4883.04|4883.04|4883.04|4883.04|4883.04|4883.04|4883.04|4883.04|0
1607335140000|2020-12-07 09:59:00|4883.25|4883.25|4883.11|4883.11|4883.69|4883.69|4883.11|4883.11|0
1607335160000|2020-12-07 09:59:20|4882.62|4882.62|4882.62|4882.62|4882.62|4882.62|4882.62|4882.62|0
1607335180000|2020-12-07 09:59:40|4882.33|4882.33|4881.62|4881.62|4882.33|4882.33|4881.62|4881.62|0
1607335190000|2020-12-07 09:59:50|4882.11|4882.11|4882.11|4882.11|4882.11|4882.11|4882.11|4882.11|0
1607335210000|2020-12-07 10:00:10|4881.82|4881.82|4882.16|4882.16|4882.16|4882.16|4881.82|4881.82|0
1607335220000|2020-12-07 10:00:20|4882.45|4882.45|4882.45|4882.45|4882.45|4882.45|4882.45|4882.45|0
1607335240000|2020-12-07 10:00:40|4882.94|4882.94|4882.94|4882.94|4882.94|4882.94|4882.94|4882.94|0
1607335250000|2020-12-07 10:00:50|4883.82|4883.82|4883.82|4883.82|4883.82|4883.82|4883.82|4883.82|0
1607335260000|2020-12-07 10:01:00|4883.52|4883.52|4883.82|4883.82|4883.82|4883.82|4883.52|4883.52|0
1607335280000|2020-12-07 10:01:20|4883.8|4883.8|4883.01|4883.01|4883.8|4883.8|4883.01|4883.01|0
1607335300000|2020-12-07 10:01:40|4882.42|4882.42|4882.42|4882.42|4882.42|4882.42|4882.42|4882.42|0
1607335310000|2020-12-07 10:01:50|4881.94|4881.94|4881.4|4881.4|4881.94|4881.94|4881.4|4881.4|0
1607335320000|2020-12-07 10:02:00|4881.16|4881.16|4881.16|4881.16|4881.16|4881.16|4881.16|4881.16|0
1607335330000|2020-12-07 10:02:10|4880.86|4880.86|4878.04|4878.04|4880.86|4880.86|4878.04|4878.04|0
1607335350000|2020-12-07 10:02:30|4877.75|4877.75|4877.46|4877.46|4877.75|4877.75|4877.46|4877.46|0
1607335360000|2020-12-07 10:02:40|4877.17|4877.17|4876.66|4876.66|4877.75|4877.75|4876.66|4876.66|0
1607335370000|2020-12-07 10:02:50|4875.48|4875.48|4875.78|4875.78|4875.78|4875.78|4875.48|4875.48|0
1607335380000|2020-12-07 10:03:00|4876.07|4876.07|4876.61|4876.61|4876.61|4876.61|4876.07|4876.07|0
1607335390000|2020-12-07 10:03:10|4876.6|4876.6|4876.6|4876.6|4876.6|4876.6|4876.6|4876.6|0
1607335400000|2020-12-07 10:03:20|4876.36|4876.36|4876.36|4876.36|4876.36|4876.36|4876.36|4876.36|0
1607335410000|2020-12-07 10:03:30|4875.87|4875.87|4875.87|4875.87|4875.87|4875.87|4875.87|4875.87|0
1607335440000|2020-12-07 10:04:00|4874.99|4874.99|4874.7|4874.7|4874.99|4874.99|4874.7|4874.7|0
1607335450000|2020-12-07 10:04:10|4873.97|4873.97|4873.15|4873.15|4873.97|4873.97|4873.15|4873.15|0
1607335460000|2020-12-07 10:04:20|4873.73|4873.73|4875.31|4875.31|4875.31|4875.31|4873.73|4873.73|0
1607335470000|2020-12-07 10:04:30|4876.04|4876.04|4876.94|4876.94|4876.94|4876.94|4876.04|4876.04|0
1607335480000|2020-12-07 10:04:40|4876.98|4876.98|4876.76|4876.76|4876.98|4876.98|4876.76|4876.76|0
1607335500000|2020-12-07 10:05:00|4877|4877|4876.94|4876.94|4877|4877|4876.71|4876.71|0
1607335510000|2020-12-07 10:05:10|4876.97|4876.97|4877.5|4877.5|4877.5|4877.5|4876.96|4876.96|0
1607335530000|2020-12-07 10:05:30|4876.91|4876.91|4876.67|4876.67|4876.91|4876.91|4876.67|4876.67|0
1607335550000|2020-12-07 10:05:50|4878.52|4878.52|4881.92|4881.92|4882.17|4882.17|4878.52|4878.52|0
1607335560000|2020-12-07 10:06:00|4881.68|4881.68|4882.14|4882.14|4882.14|4882.14|4881.66|4881.66|0
1607335570000|2020-12-07 10:06:10|4881.9|4881.9|4881.9|4881.9|4881.9|4881.9|4881.9|4881.9|0
1607335580000|2020-12-07 10:06:20|4881.36|4881.36|4878.96|4878.96|4881.36|4881.36|4878.96|4878.96|0
1607335600000|2020-12-07 10:06:40|4878.52|4878.52|4876.57|4876.57|4878.52|4878.52|4876.57|4876.57|0
1607335610000|2020-12-07 10:06:50|4876.28|4876.28|4875.75|4875.75|4876.28|4876.28|4875.75|4875.75|0
1607335620000|2020-12-07 10:07:00|4876.04|4876.04|4876.04|4876.04|4876.04|4876.04|4876.04|4876.04|0
1607335630000|2020-12-07 10:07:10|4875.75|4875.75|4875.75|4875.75|4875.75|4875.75|4875.75|4875.75|0
1607335640000|2020-12-07 10:07:20|4875.71|4875.71|4874.48|4874.48|4875.71|4875.71|4874.48|4874.48|0
1607335650000|2020-12-07 10:07:30|4874.04|4874.04|4878.78|4878.78|4878.78|4878.78|4874.04|4874.04|0
1607335660000|2020-12-07 10:07:40|4878.54|4878.54|4882.17|4882.17|4882.17|4882.17|4878.54|4878.54|0
1607335670000|2020-12-07 10:07:50|4882.41|4882.41|4882.65|4882.65|4882.65|4882.65|4882.41|4882.41|0
1607335680000|2020-12-07 10:08:00|4882.7|4882.7|4882.44|4882.44|4883.7|4883.7|4882.44|4882.44|0
1607335690000|2020-12-07 10:08:10|4882.68|4882.68|4882.68|4882.68|4882.68|4882.68|4882.68|4882.68|0
1607335700000|2020-12-07 10:08:20|4881.13|4881.13|4881.42|4881.42|4881.42|4881.42|4881.13|4881.13|0
1607335710000|2020-12-07 10:08:30|4880.83|4880.83|4880.83|4880.83|4880.83|4880.83|4880.83|4880.83|0
1607335720000|2020-12-07 10:08:40|4880.73|4880.73|4882.23|4882.23|4882.23|4882.23|4880.73|4880.73|0
1607335750000|2020-12-07 10:09:10|4881.75|4881.75|4881.75|4881.75|4881.75|4881.75|4881.75|4881.75|0
1607335770000|2020-12-07 10:09:30|4882.33|4882.33|4882.82|4882.82|4882.82|4882.82|4882.33|4882.33|0
1607335790000|2020-12-07 10:09:50|4881.48|4881.48|4881.48|4881.48|4881.48|4881.48|4881.48|4881.48|0
1607335800000|2020-12-07 10:10:00|4881.19|4881.19|4881.19|4881.19|4881.19|4881.19|4881.19|4881.19|0
1607335810000|2020-12-07 10:10:10|4880.41|4880.41|4880.41|4880.41|4880.41|4880.41|4880.41|4880.41|0
1607335820000|2020-12-07 10:10:20|4879.93|4879.93|4879.93|4879.93|4879.93|4879.93|4879.93|4879.93|0
1607335840000|2020-12-07 10:10:40|4879.71|4879.71|4879.95|4879.95|4879.95|4879.95|4879.71|4879.71|0
1607335850000|2020-12-07 10:10:50|4880.19|4880.19|4881.36|4881.36|4881.36|4881.36|4880.19|4880.19|0
1607335870000|2020-12-07 10:11:10|4881.07|4881.07|4881.66|4881.66|4881.66|4881.66|4881.07|4881.07|0
1607335880000|2020-12-07 10:11:20|4881.07|4881.07|4881.1|4881.1|4881.14|4881.14|4881.07|4881.07|0
1607335900000|2020-12-07 10:11:40|4881.4|4881.4|4881.1|4881.1|4881.4|4881.4|4881.1|4881.1|0
1607335910000|2020-12-07 10:11:50|4881.4|4881.4|4880.33|4880.33|4881.69|4881.69|4880.33|4880.33|0
1607335920000|2020-12-07 10:12:00|4879.89|4879.89|4881.52|4881.52|4881.52|4881.52|4879.89|4879.89|0
1607335930000|2020-12-07 10:12:10|4880.86|4880.86|4880.13|4880.13|4880.86|4880.86|4880.13|4880.13|0
1607335940000|2020-12-07 10:12:20|4879.89|4879.89|4880.37|4880.37|4880.85|4880.85|4879.88|4879.88|0
1607335950000|2020-12-07 10:12:30|4880.12|4880.12|4879.88|4879.88|4880.12|4880.12|4879.88|4879.88|0
1607335960000|2020-12-07 10:12:40|4880.54|4880.54|4880.78|4880.78|4881.8|4881.8|4880.54|4880.54|0
1607335970000|2020-12-07 10:12:50|4880.34|4880.34|4880.34|4880.34|4880.34|4880.34|4880.34|4880.34|0
1607335980000|2020-12-07 10:13:00|4880.64|4880.64|4880.64|4880.64|4880.93|4880.93|4880.64|4880.64|0
1607335990000|2020-12-07 10:13:10|4880.34|4880.34|4881.07|4881.07|4881.07|4881.07|4880.34|4880.34|0
1607336000000|2020-12-07 10:13:20|4881.66|4881.66|4881.66|4881.66|4881.66|4881.66|4881.66|4881.66|0
1607336010000|2020-12-07 10:13:30|4880.93|4880.93|4879.88|4879.88|4880.93|4880.93|4879.88|4879.88|0
1607336030000|2020-12-07 10:13:50|4879.3|4879.3|4879.3|4879.3|4879.3|4879.3|4879.3|4879.3|0
1607336040000|2020-12-07 10:14:00|4879.59|4879.59|4881.33|4881.33|4881.33|4881.33|4879.59|4879.59|0
1607336050000|2020-12-07 10:14:10|4882.86|4882.86|4882.86|4882.86|4882.86|4882.86|4882.86|4882.86|0
1607336060000|2020-12-07 10:14:20|4883.35|4883.35|4880.53|4880.53|4883.35|4883.35|4880.53|4880.53|0
1607336070000|2020-12-07 10:14:30|4879.94|4879.94|4879.94|4879.94|4879.94|4879.94|4879.94|4879.94|0
1607336080000|2020-12-07 10:14:40|4880.24|4880.24|4880.48|4880.48|4880.48|4880.48|4880.24|4880.24|0
1607336100000|2020-12-07 10:15:00|4880.04|4880.04|4878.1|4878.1|4880.04|4880.04|4878.1|4878.1|0
1607336120000|2020-12-07 10:15:20|4877.22|4877.22|4876.93|4876.93|4877.22|4877.22|4876.93|4876.93|0
1607336130000|2020-12-07 10:15:30|4876.96|4876.96|4876.66|4876.66|4876.96|4876.96|4876.66|4876.66|0
1607336140000|2020-12-07 10:15:40|4876.67|4876.67|4873.79|4873.79|4876.67|4876.67|4873.79|4873.79|0
1607336150000|2020-12-07 10:15:50|4873.96|4873.96|4874.25|4874.25|4874.25|4874.25|4873.96|4873.96|0
1607336170000|2020-12-07 10:16:10|4873.66|4873.66|4873.01|4873.01|4873.66|4873.66|4873.01|4873.01|0
1607336180000|2020-12-07 10:16:20|4873.23|4873.23|4873.66|4873.66|4873.66|4873.66|4873.23|4873.23|0
1607336190000|2020-12-07 10:16:30|4873.96|4873.96|4874.25|4874.25|4874.25|4874.25|4873.96|4873.96|0
1607336200000|2020-12-07 10:16:40|4874.74|4874.74|4874.74|4874.74|4874.74|4874.74|4874.74|4874.74|0
1607336230000|2020-12-07 10:17:10|4874.44|4874.44|4874.44|4874.44|4874.44|4874.44|4874.44|4874.44|0
1607336240000|2020-12-07 10:17:20|4873.96|4873.96|4873.96|4873.96|4873.96|4873.96|4873.96|4873.96|0
1607336250000|2020-12-07 10:17:30|4873.72|4873.72|4873.28|4873.28|4873.72|4873.72|4873.28|4873.28|0
1607336260000|2020-12-07 10:17:40|4873.86|4873.86|4874.3|4874.3|4874.3|4874.3|4873.57|4873.57|0
1607336270000|2020-12-07 10:17:50|4874.59|4874.59|4874.25|4874.25|4874.59|4874.59|4874.25|4874.25|0
1607336280000|2020-12-07 10:18:00|4874.01|4874.01|4873.72|4873.72|4874.01|4874.01|4873.72|4873.72|0
1607336300000|2020-12-07 10:18:20|4873.23|4873.23|4873.23|4873.23|4873.23|4873.23|4873.23|4873.23|0
1607336320000|2020-12-07 10:18:40|4872.5|4872.5|4871.99|4871.99|4872.5|4872.5|4871.99|4871.99|0
1607336330000|2020-12-07 10:18:50|4872.05|4872.05|4871.76|4871.76|4872.05|4872.05|4871.76|4871.76|0
1607336340000|2020-12-07 10:19:00|4871.75|4871.75|4872.5|4872.5|4872.8|4872.8|4871.75|4871.75|0
1607336350000|2020-12-07 10:19:10|4872.21|4872.21|4873.91|4873.91|4873.91|4873.91|4871.92|4871.92|0
1607336360000|2020-12-07 10:19:20|4874.2|4874.2|4874.2|4874.2|4874.2|4874.2|4874.2|4874.2|0
1607336370000|2020-12-07 10:19:30|4875.52|4875.52|4875.81|4875.81|4875.81|4875.81|4875.52|4875.52|0
1607336380000|2020-12-07 10:19:40|4875.22|4875.22|4875.22|4875.22|4875.22|4875.22|4875.22|4875.22|0
1607336390000|2020-12-07 10:19:50|4874.98|4874.98|4874.98|4874.98|4874.98|4874.98|4874.98|4874.98|0
1607336410000|2020-12-07 10:20:10|4874.74|4874.74|4874.98|4874.98|4874.98|4874.98|4874.5|4874.5|0
1607336420000|2020-12-07 10:20:20|4874.96|4874.96|4875.25|4875.25|4875.25|4875.25|4874.96|4874.96|0
1607336430000|2020-12-07 10:20:30|4875.74|4875.74|4875.74|4875.74|4875.74|4875.74|4875.74|4875.74|0
1607336440000|2020-12-07 10:20:40|4876.03|4876.03|4876.32|4876.32|4876.32|4876.32|4876.03|4876.03|0
1607336450000|2020-12-07 10:20:50|4877.42|4877.42|4876.81|4876.81|4877.42|4877.42|4876.81|4876.81|0
1607336460000|2020-12-07 10:21:00|4877.11|4877.11|4877.59|4877.59|4877.59|4877.59|4877.11|4877.11|0
1607336470000|2020-12-07 10:21:10|4878.08|4878.08|4878.08|4878.08|4878.08|4878.08|4878.08|4878.08|0
1607336480000|2020-12-07 10:21:20|4878.37|4878.37|4878.37|4878.37|4878.37|4878.37|4878.37|4878.37|0
1607336500000|2020-12-07 10:21:40|4879.25|4879.25|4879.25|4879.25|4879.25|4879.25|4879.25|4879.25|0
1607336520000|2020-12-07 10:22:00|4878.76|4878.76|4878.47|4878.47|4878.76|4878.76|4878.47|4878.47|0
1607336530000|2020-12-07 10:22:10|4878.71|4878.71|4878.71|4878.71|4878.71|4878.71|4878.71|4878.71|0
1607336550000|2020-12-07 10:22:30|4878.42|4878.42|4878.42|4878.42|4878.42|4878.42|4878.42|4878.42|0
1607336580000|2020-12-07 10:23:00|4878.2|4878.2|4877.08|4877.08|4878.2|4878.2|4877.08|4877.08|0
1607336590000|2020-12-07 10:23:10|4876.86|4876.86|4876.64|4876.64|4876.86|4876.86|4876.64|4876.64|0
1607336610000|2020-12-07 10:23:30|4875.19|4875.19|4875.19|4875.19|4875.19|4875.19|4875.19|4875.19|0
1607336620000|2020-12-07 10:23:40|4875.43|4875.43|4875.43|4875.43|4875.43|4875.43|4875.43|4875.43|0
1607336640000|2020-12-07 10:24:00|4874.84|4874.84|4874.55|4874.55|4874.84|4874.84|4874.55|4874.55|0
1607336650000|2020-12-07 10:24:10|4874.51|4874.51|4874.46|4874.46|4874.51|4874.51|4874.46|4874.46|0
1607336660000|2020-12-07 10:24:20|4874.17|4874.17|4874.17|4874.17|4874.17|4874.17|4874.17|4874.17|0
1607336670000|2020-12-07 10:24:30|4873.88|4873.88|4874.46|4874.46|4874.46|4874.46|4873.88|4873.88|0
1607336680000|2020-12-07 10:24:40|4873.37|4873.37|4873.37|4873.37|4873.37|4873.37|4873.37|4873.37|0
1607336690000|2020-12-07 10:24:50|4873.59|4873.59|4874.24|4874.24|4874.49|4874.49|4873.59|4873.59|0
1607336700000|2020-12-07 10:25:00|4873.95|4873.95|4873.95|4873.95|4873.95|4873.95|4873.95|4873.95|0
1607336710000|2020-12-07 10:25:10|4874.24|4874.24|4874.24|4874.24|4874.24|4874.24|4874.24|4874.24|0
1607336720000|2020-12-07 10:25:20|4875.15|4875.15|4875.92|4875.92|4875.92|4875.92|4874.56|4874.56|0
1607336730000|2020-12-07 10:25:30|4876.36|4876.36|4876.07|4876.07|4876.36|4876.36|4876.07|4876.07|0
1607336760000|2020-12-07 10:26:00|4875.78|4875.78|4875.34|4875.34|4875.78|4875.78|4875.34|4875.34|0
1607336770000|2020-12-07 10:26:10|4875.36|4875.36|4875.06|4875.06|4875.36|4875.36|4875.06|4875.06|0
1607336790000|2020-12-07 10:26:30|4875.12|4875.12|4875.11|4875.11|4875.12|4875.12|4875.11|4875.11|0
1607336800000|2020-12-07 10:26:40|4874.89|4874.89|4875.84|4875.84|4875.84|4875.84|4874.89|4874.89|0
1607336810000|2020-12-07 10:26:50|4876.13|4876.13|4876.13|4876.13|4876.13|4876.13|4876.13|4876.13|0
1607336820000|2020-12-07 10:27:00|4875.47|4875.47|4875.47|4875.47|4875.47|4875.47|4875.47|4875.47|0
1607336850000|2020-12-07 10:27:30|4875.96|4875.96|4874.79|4874.79|4875.96|4875.96|4874.79|4874.79|0
1607336870000|2020-12-07 10:27:50|4874.35|4874.35|4874.35|4874.35|4874.35|4874.35|4874.35|4874.35|0
1607336920000|2020-12-07 10:28:40|4874.05|4874.05|4874.05|4874.05|4874.05|4874.05|4874.05|4874.05|0
1607336960000|2020-12-07 10:29:20|4873.84|4873.84|4873.84|4873.84|4873.84|4873.84|4873.84|4873.84|0
1607336970000|2020-12-07 10:29:30|4873.54|4873.54|4873.1|4873.1|4873.54|4873.54|4873.1|4873.1|0
1607336980000|2020-12-07 10:29:40|4872.81|4872.81|4870.31|4870.31|4872.81|4872.81|4870.31|4870.31|0
1607337000000|2020-12-07 10:30:00|4868.56|4868.56|4868.56|4868.56|4868.56|4868.56|4868.56|4868.56|0
1607337010000|2020-12-07 10:30:10|4868.54|4868.54|4868.54|4868.54|4868.54|4868.54|4868.54|4868.54|0
1607337020000|2020-12-07 10:30:20|4868.58|4868.58|4868.74|4868.74|4869.04|4869.04|4868.58|4868.58|0
1607337050000|2020-12-07 10:30:50|4868.45|4868.45|4867.72|4867.72|4868.45|4868.45|4867.72|4867.72|0
1607337060000|2020-12-07 10:31:00|4867.13|4867.13|4867.72|4867.72|4867.72|4867.72|4867.13|4867.13|0
1607337070000|2020-12-07 10:31:10|4867.5|4867.5|4864.66|4864.66|4867.5|4867.5|4864.66|4864.66|0
1607337080000|2020-12-07 10:31:20|4864.67|4864.67|4864.38|4864.38|4864.67|4864.67|4864.38|4864.38|0
1607337090000|2020-12-07 10:31:30|4863.94|4863.94|4862.59|4862.59|4863.94|4863.94|4862.59|4862.59|0
1607337120000|2020-12-07 10:32:00|4862.3|4862.3|4862.3|4862.3|4862.59|4862.59|4862.01|4862.01|0
1607337130000|2020-12-07 10:32:10|4862.01|4862.01|4861.5|4861.5|4862.01|4862.01|4861.26|4861.26|0
1607337140000|2020-12-07 10:32:20|4860.91|4860.91|4860.91|4860.91|4860.91|4860.91|4860.91|4860.91|0
1607337150000|2020-12-07 10:32:30|4861.21|4861.21|4861.21|4861.21|4861.21|4861.21|4861.21|4861.21|0
1607337170000|2020-12-07 10:32:50|4860.91|4860.91|4860.38|4860.38|4860.91|4860.91|4860.38|4860.38|0
1607337180000|2020-12-07 10:33:00|4859.89|4859.89|4859.31|4859.31|4859.89|4859.89|4859.31|4859.31|0
1607337190000|2020-12-07 10:33:10|4859.06|4859.06|4857.53|4857.53|4859.06|4859.06|4857.53|4857.53|0
1607337200000|2020-12-07 10:33:20|4857.24|4857.24|4856.9|4856.9|4857.24|4857.24|4856.9|4856.9|0
1607337220000|2020-12-07 10:33:40|4857.19|4857.19|4857.63|4857.63|4857.93|4857.93|4857.19|4857.19|0
1607337240000|2020-12-07 10:34:00|4858.22|4858.22|4859.1|4859.1|4859.1|4859.1|4857.93|4857.93|0
1607337260000|2020-12-07 10:34:20|4858.51|4858.51|4858.51|4858.51|4858.51|4858.51|4858.51|4858.51|0
1607337270000|2020-12-07 10:34:30|4859.97|4859.97|4859.97|4859.97|4859.97|4859.97|4859.97|4859.97|0
1607337280000|2020-12-07 10:34:40|4860.26|4860.26|4860.26|4860.26|4860.26|4860.26|4860.26|4860.26|0
1607337290000|2020-12-07 10:34:50|4860.31|4860.31|4861.62|4861.62|4861.62|4861.62|4860.31|4860.31|0
1607337310000|2020-12-07 10:35:10|4861.69|4861.69|4861.69|4861.69|4861.69|4861.69|4861.69|4861.69|0
1607337320000|2020-12-07 10:35:20|4861.4|4861.4|4861.4|4861.4|4861.4|4861.4|4861.4|4861.4|0
1607337350000|2020-12-07 10:35:50|4861.45|4861.45|4861.43|4861.43|4861.45|4861.45|4861.43|4861.43|0
1607337380000|2020-12-07 10:36:20|4861.73|4861.73|4861.73|4861.73|4861.73|4861.73|4861.73|4861.73|0
1607337390000|2020-12-07 10:36:30|4864.4|4864.4|4865.64|4865.64|4865.64|4865.64|4864.4|4864.4|0
1607337400000|2020-12-07 10:36:40|4866.52|4866.52|4866.28|4866.28|4866.52|4866.52|4866.28|4866.28|0
1607337410000|2020-12-07 10:36:50|4865.98|4865.98|4865.69|4865.69|4865.98|4865.98|4865.69|4865.69|0
1607337420000|2020-12-07 10:37:00|4865.98|4865.98|4865.98|4865.98|4865.98|4865.98|4865.98|4865.98|0
1607337430000|2020-12-07 10:37:10|4865.5|4865.5|4865.5|4865.5|4865.5|4865.5|4865.5|4865.5|0
1607337450000|2020-12-07 10:37:30|4865.98|4865.98|4865.98|4865.98|4865.98|4865.98|4865.98|4865.98|0
1607337470000|2020-12-07 10:37:50|4865.76|4865.76|4865.76|4865.76|4865.76|4865.76|4865.76|4865.76|0
1607337480000|2020-12-07 10:38:00|4865.47|4865.47|4867.2|4867.2|4867.2|4867.2|4865.47|4865.47|0
1607337490000|2020-12-07 10:38:10|4867.42|4867.42|4866.96|4866.96|4867.42|4867.42|4866.96|4866.96|0
1607337510000|2020-12-07 10:38:30|4866.74|4866.74|4866.74|4866.74|4866.74|4866.74|4866.74|4866.74|0
1607337540000|2020-12-07 10:39:00|4867.03|4867.03|4867.62|4867.62|4867.62|4867.62|4867.03|4867.03|0
1607337560000|2020-12-07 10:39:20|4867.91|4867.91|4867.91|4867.91|4867.91|4867.91|4867.91|4867.91|0
1607337570000|2020-12-07 10:39:30|4868.2|4868.2|4868.2|4868.2|4868.2|4868.2|4868.2|4868.2|0
1607337580000|2020-12-07 10:39:40|4867.72|4867.72|4867.04|4867.04|4867.72|4867.72|4867.04|4867.04|0
1607337610000|2020-12-07 10:40:10|4867.33|4867.33|4868.56|4868.56|4868.6|4868.6|4867.33|4867.33|0
1607337620000|2020-12-07 10:40:20|4868.85|4868.85|4869.14|4869.14|4869.14|4869.14|4868.85|4868.85|0
1607337630000|2020-12-07 10:40:30|4869.58|4869.58|4870.07|4870.07|4870.07|4870.07|4869.58|4869.58|0
1607337640000|2020-12-07 10:40:40|4869.58|4869.58|4869.58|4869.58|4869.58|4869.58|4869.58|4869.58|0
1607337650000|2020-12-07 10:40:50|4868.66|4868.66|4868.66|4868.66|4868.66|4868.66|4868.66|4868.66|0
1607337680000|2020-12-07 10:41:20|4868.95|4868.95|4869.39|4869.39|4869.39|4869.39|4868.95|4868.95|0
1607337690000|2020-12-07 10:41:30|4870.27|4870.27|4870.27|4870.27|4870.27|4870.27|4870.27|4870.27|0
1607337700000|2020-12-07 10:41:40|4871.24|4871.24|4871.92|4871.92|4871.92|4871.92|4871.24|4871.24|0
1607337710000|2020-12-07 10:41:50|4871.33|4871.33|4871.3|4871.3|4871.33|4871.33|4871.3|4871.3|0
1607337720000|2020-12-07 10:42:00|4871.59|4871.59|4872.08|4872.08|4872.32|4872.32|4871.59|4871.59|0
1607337730000|2020-12-07 10:42:10|4871.78|4871.78|4869.52|4869.52|4871.78|4871.78|4869.52|4869.52|0
1607337740000|2020-12-07 10:42:20|4869.03|4869.03|4869.03|4869.03|4869.03|4869.03|4869.03|4869.03|0
1607337750000|2020-12-07 10:42:30|4869.47|4869.47|4868.82|4868.82|4869.47|4869.47|4868.82|4868.82|0
1607337760000|2020-12-07 10:42:40|4868.52|4868.52|4868.52|4868.52|4868.52|4868.52|4868.52|4868.52|0
1607337770000|2020-12-07 10:42:50|4868.06|4868.06|4868.06|4868.06|4868.06|4868.06|4868.06|4868.06|0
1607337780000|2020-12-07 10:43:00|4867.62|4867.62|4867.72|4867.72|4867.74|4867.74|4867.3|4867.3|0
1607337790000|2020-12-07 10:43:10|4867.28|4867.28|4866.84|4866.84|4867.5|4867.5|4866.84|4866.84|0
1607337800000|2020-12-07 10:43:20|4866.55|4866.55|4865.2|4865.2|4866.55|4866.55|4865.1|4865.1|0
1607337810000|2020-12-07 10:43:30|4865.31|4865.31|4865.53|4865.53|4865.53|4865.53|4865.31|4865.31|0
1607337820000|2020-12-07 10:43:40|4865.64|4865.64|4865.1|4865.1|4865.64|4865.64|4865.1|4865.1|0
1607337830000|2020-12-07 10:43:50|4865.53|4865.53|4865.53|4865.53|4865.53|4865.53|4865.53|4865.53|0
1607337850000|2020-12-07 10:44:10|4866.02|4866.02|4866.31|4866.31|4866.31|4866.31|4866.02|4866.02|0
1607337860000|2020-12-07 10:44:20|4866.02|4866.02|4865.58|4865.58|4866.02|4866.02|4865.58|4865.58|0
1607337870000|2020-12-07 10:44:30|4866.48|4866.48|4867.31|4867.31|4867.31|4867.31|4866.48|4866.48|0
1607337890000|2020-12-07 10:44:50|4866.82|4866.82|4866.82|4866.82|4866.82|4866.82|4866.82|4866.82|0
1607337910000|2020-12-07 10:45:10|4867.41|4867.41|4867.7|4867.7|4867.7|4867.7|4867.41|4867.41|0
1607337920000|2020-12-07 10:45:20|4866.24|4866.24|4866.24|4866.24|4866.24|4866.24|4866.24|4866.24|0
1607337930000|2020-12-07 10:45:30|4866.46|4866.46|4865.65|4865.65|4867.84|4867.84|4865.65|4865.65|0
1607337940000|2020-12-07 10:45:40|4865.94|4865.94|4865.45|4865.45|4865.94|4865.94|4865.45|4865.45|0
1607337950000|2020-12-07 10:45:50|4865.44|4865.44|4864.3|4864.3|4865.44|4865.44|4864.3|4864.3|0
1607337960000|2020-12-07 10:46:00|4864.06|4864.06|4864.13|4864.13|4864.13|4864.13|4864.06|4864.06|0
1607337970000|2020-12-07 10:46:10|4864.15|4864.15|4864.15|4864.15|4864.15|4864.15|4864.15|4864.15|0
1607337980000|2020-12-07 10:46:20|4864.19|4864.19|4864.19|4864.19|4864.19|4864.19|4864.19|4864.19|0
1607337990000|2020-12-07 10:46:30|4864.22|4864.22|4864.23|4864.23|4864.23|4864.23|4864.22|4864.22|0
1607338000000|2020-12-07 10:46:40|4864.26|4864.26|4864.31|4864.31|4864.6|4864.6|4864.01|4864.01|0
1607338010000|2020-12-07 10:46:50|4864.6|4864.6|4864.6|4864.6|4864.6|4864.6|4864.6|4864.6|0
1607338020000|2020-12-07 10:47:00|4865.19|4865.19|4865.91|4865.91|4865.91|4865.91|4865.19|4865.19|0
1607338030000|2020-12-07 10:47:10|4866.37|4866.37|4866.13|4866.13|4866.37|4866.37|4866.13|4866.13|0
1607338040000|2020-12-07 10:47:20|4866.91|4866.91|4866.91|4866.91|4866.91|4866.91|4866.91|4866.91|0
1607338050000|2020-12-07 10:47:30|4866.62|4866.62|4866.62|4866.62|4866.62|4866.62|4866.32|4866.32|0
1607338060000|2020-12-07 10:47:40|4866.91|4866.91|4868|4868|4868|4868|4866.91|4866.91|0
1607338070000|2020-12-07 10:47:50|4868.25|4868.25|4867.42|4867.42|4868.25|4868.25|4867.42|4867.42|0
1607338080000|2020-12-07 10:48:00|4867.71|4867.71|4867.42|4867.42|4867.71|4867.71|4867.42|4867.42|0
1607338090000|2020-12-07 10:48:10|4866.54|4866.54|4866.54|4866.54|4866.54|4866.54|4866.54|4866.54|0
1607338100000|2020-12-07 10:48:20|4865.81|4865.81|4864.11|4864.11|4865.81|4865.81|4864.11|4864.11|0
1607338110000|2020-12-07 10:48:30|4864.55|4864.55|4865.13|4865.13|4865.13|4865.13|4864.55|4864.55|0
1607338120000|2020-12-07 10:48:40|4865.38|4865.38|4866.64|4866.64|4866.64|4866.64|4865.38|4865.38|0
1607338130000|2020-12-07 10:48:50|4866.94|4866.94|4866.94|4866.94|4866.94|4866.94|4866.94|4866.94|0
1607338140000|2020-12-07 10:49:00|4867.91|4867.91|4867.91|4867.91|4867.91|4867.91|4867.91|4867.91|0
1607338170000|2020-12-07 10:49:30|4868.79|4868.79|4869.03|4869.03|4869.03|4869.03|4868.79|4868.79|0
1607338200000|2020-12-07 10:50:00|4869.51|4869.51|4871.49|4871.49|4872.07|4872.07|4869.51|4869.51|0
1607338220000|2020-12-07 10:50:20|4871.45|4871.45|4872.62|4872.62|4872.62|4872.62|4871.45|4871.45|0
1607338230000|2020-12-07 10:50:30|4874.08|4874.08|4874.08|4874.08|4874.08|4874.08|4874.08|4874.08|0
1607338240000|2020-12-07 10:50:40|4873.59|4873.59|4873.31|4873.31|4873.59|4873.59|4873.11|4873.11|0
1607338250000|2020-12-07 10:50:50|4873.75|4873.75|4873.75|4873.75|4873.75|4873.75|4873.75|4873.75|0
1607338260000|2020-12-07 10:51:00|4874.23|4874.23|4874.82|4874.82|4874.82|4874.82|4874.23|4874.23|0
1607338270000|2020-12-07 10:51:10|4875.11|4875.11|4875.63|4875.63|4875.63|4875.63|4875.11|4875.11|0
1607338280000|2020-12-07 10:51:20|4876.51|4876.51|4876.49|4876.49|4876.51|4876.51|4876.49|4876.49|0
1607338290000|2020-12-07 10:51:30|4877.95|4877.95|4879.19|4879.19|4879.19|4879.19|4877.95|4877.95|0
1607338310000|2020-12-07 10:51:50|4878.97|4878.97|4877.83|4877.83|4878.97|4878.97|4877.24|4877.24|0
1607338320000|2020-12-07 10:52:00|4877.61|4877.61|4877.61|4877.61|4877.61|4877.61|4877.61|4877.61|0
1607338330000|2020-12-07 10:52:10|4877.9|4877.9|4877.9|4877.9|4877.9|4877.9|4877.9|4877.9|0
1607338350000|2020-12-07 10:52:30|4877.61|4877.61|4878.05|4878.05|4878.05|4878.05|4877.61|4877.61|0
1607338380000|2020-12-07 10:53:00|4878.04|4878.04|4878.04|4878.04|4878.04|4878.04|4878.04|4878.04|0
1607338390000|2020-12-07 10:53:10|4877.55|4877.55|4877.55|4877.55|4877.55|4877.55|4877.55|4877.55|0
1607338420000|2020-12-07 10:53:40|4877.49|4877.49|4877.49|4877.49|4877.49|4877.49|4877.49|4877.49|0
1607338430000|2020-12-07 10:53:50|4877.2|4877.2|4874.81|4874.81|4877.2|4877.2|4874.52|4874.52|0
1607338440000|2020-12-07 10:54:00|4874.33|4874.33|4874.33|4874.33|4874.33|4874.33|4874.33|4874.33|0
1607338450000|2020-12-07 10:54:10|4874.62|4874.62|4874.33|4874.33|4874.62|4874.62|4874.33|4874.33|0
1607338460000|2020-12-07 10:54:20|4874.03|4874.03|4873.74|4873.74|4874.03|4874.03|4873.74|4873.74|0
1607338470000|2020-12-07 10:54:30|4873.15|4873.15|4872.14|4872.14|4873.15|4873.15|4872.14|4872.14|0
1607338500000|2020-12-07 10:55:00|4871.92|4871.92|4871.34|4871.34|4871.92|4871.92|4871.34|4871.34|0
1607338510000|2020-12-07 10:55:10|4871.63|4871.63|4870.9|4870.9|4871.63|4871.63|4870.9|4870.9|0
1607338530000|2020-12-07 10:55:30|4870.68|4870.68|4870.39|4870.39|4870.68|4870.68|4870.39|4870.39|0
1607338540000|2020-12-07 10:55:40|4871.19|4871.19|4871.49|4871.49|4871.49|4871.49|4871.19|4871.19|0
1607338550000|2020-12-07 10:55:50|4871.73|4871.73|4871.73|4871.73|4871.73|4871.73|4871.73|4871.73|0
1607338560000|2020-12-07 10:56:00|4872.21|4872.21|4872.15|4872.15|4872.21|4872.21|4872.15|4872.15|0
1607338570000|2020-12-07 10:56:10|4871.43|4871.43|4871.21|4871.21|4871.43|4871.43|4871.21|4871.21|0
1607338580000|2020-12-07 10:56:20|4871.17|4871.17|4870.1|4870.1|4871.17|4871.17|4870.1|4870.1|0
1607338590000|2020-12-07 10:56:30|4870.32|4870.32|4870.32|4870.32|4870.32|4870.32|4870.32|4870.32|0
1607338600000|2020-12-07 10:56:40|4870.31|4870.31|4870.31|4870.31|4870.31|4870.31|4870.31|4870.31|0
1607338610000|2020-12-07 10:56:50|4870.55|4870.55|4870.55|4870.55|4870.55|4870.55|4870.55|4870.55|0
1607338620000|2020-12-07 10:57:00|4870.34|4870.34|4870.04|4870.04|4870.34|4870.34|4870.04|4870.04|0
1607338630000|2020-12-07 10:57:10|4869.82|4869.82|4869.82|4869.82|4869.82|4869.82|4869.82|4869.82|0
1607338650000|2020-12-07 10:57:30|4869.24|4869.24|4869.53|4869.53|4869.53|4869.53|4869.24|4869.24|0
1607338660000|2020-12-07 10:57:40|4868.1|4868.1|4868.1|4868.1|4868.1|4868.1|4868.1|4868.1|0
1607338670000|2020-12-07 10:57:50|4867.86|4867.86|4867.86|4867.86|4867.86|4867.86|4867.86|4867.86|0
1607338690000|2020-12-07 10:58:10|4868.1|4868.1|4868.39|4868.39|4868.39|4868.39|4868.1|4868.1|0
1607338700000|2020-12-07 10:58:20|4867.81|4867.81|4867.81|4867.81|4867.81|4867.81|4867.81|4867.81|0
1607338710000|2020-12-07 10:58:30|4867.79|4867.79|4867.79|4867.79|4867.79|4867.79|4867.79|4867.79|0
1607338720000|2020-12-07 10:58:40|4867.78|4867.78|4867.5|4867.5|4868.3|4868.3|4867.5|4867.5|0
1607338730000|2020-12-07 10:58:50|4867.21|4867.21|4866.72|4866.72|4867.21|4867.21|4866.29|4866.29|0
1607338770000|2020-12-07 10:59:30|4866.43|4866.43|4865.88|4865.88|4866.43|4866.43|4865.88|4865.88|0
1607338780000|2020-12-07 10:59:40|4865.59|4865.59|4865.48|4865.48|4865.59|4865.59|4865.48|4865.48|0
1607338800000|2020-12-07 11:00:00|4865.47|4865.47|4864.26|4864.26|4865.47|4865.47|4864.26|4864.26|0
1607338810000|2020-12-07 11:00:10|4864.28|4864.28|4863.33|4863.33|4864.28|4864.28|4863.33|4863.33|0
1607338840000|2020-12-07 11:00:40|4863.11|4863.11|4862.12|4862.12|4863.36|4863.36|4862.12|4862.12|0
1607338850000|2020-12-07 11:00:50|4861.87|4861.87|4861.58|4861.58|4861.87|4861.87|4861.58|4861.58|0
1607338860000|2020-12-07 11:01:00|4861.87|4861.87|4861.87|4861.87|4861.87|4861.87|4861.87|4861.87|0
1607338870000|2020-12-07 11:01:10|4862.39|4862.39|4863.41|4863.41|4863.41|4863.41|4862.39|4862.39|0
1607338880000|2020-12-07 11:01:20|4863.7|4863.7|4863.7|4863.7|4863.7|4863.7|4863.7|4863.7|0
1607338890000|2020-12-07 11:01:30|4863.94|4863.94|4863.94|4863.94|4863.94|4863.94|4863.94|4863.94|0
1607338900000|2020-12-07 11:01:40|4863.96|4863.96|4863.96|4863.96|4863.96|4863.96|4863.96|4863.96|0
1607338910000|2020-12-07 11:01:50|4863.47|4863.47|4863.77|4863.77|4863.77|4863.77|4863.47|4863.47|0
1607338920000|2020-12-07 11:02:00|4863.99|4863.99|4864.28|4864.28|4864.28|4864.28|4863.99|4863.99|0
1607338930000|2020-12-07 11:02:10|4865.74|4865.74|4867.37|4867.37|4867.37|4867.37|4865.74|4865.74|0
1607338940000|2020-12-07 11:02:20|4867.61|4867.61|4868.54|4868.54|4868.54|4868.54|4867.61|4867.61|0
1607338950000|2020-12-07 11:02:30|4868.57|4868.57|4869.16|4869.16|4869.16|4869.16|4868.57|4868.57|0
1607338970000|2020-12-07 11:02:50|4869.45|4869.45|4870.04|4870.04|4870.04|4870.04|4869.45|4869.45|0
1607338980000|2020-12-07 11:03:00|4871.18|4871.18|4871.4|4871.4|4871.4|4871.4|4871.18|4871.18|0
1607339010000|2020-12-07 11:03:30|4871.83|4871.83|4872.8|4872.8|4872.8|4872.8|4871.83|4871.83|0
1607339030000|2020-12-07 11:03:50|4873.49|4873.49|4873.49|4873.49|4873.73|4873.73|4873.49|4873.49|0
1607339040000|2020-12-07 11:04:00|4874.07|4874.07|4874.07|4874.07|4874.07|4874.07|4874.07|4874.07|0
1607339050000|2020-12-07 11:04:10|4874.51|4874.51|4874.51|4874.51|4874.51|4874.51|4874.51|4874.51|0
1607339060000|2020-12-07 11:04:20|4874.54|4874.54|4876.13|4876.13|4876.13|4876.13|4874.54|4874.54|0
1607339070000|2020-12-07 11:04:30|4876.15|4876.15|4876.15|4876.15|4876.15|4876.15|4876.15|4876.15|0
1607339080000|2020-12-07 11:04:40|4876.4|4876.4|4878.11|4878.11|4878.2|4878.2|4876.4|4876.4|0
1607339090000|2020-12-07 11:04:50|4879.28|4879.28|4877.36|4877.36|4879.28|4879.28|4877.36|4877.36|0
1607339100000|2020-12-07 11:05:00|4878.09|4878.09|4879.06|4879.06|4879.06|4879.06|4878.09|4878.09|0
1607339110000|2020-12-07 11:05:10|4879.3|4879.3|4879.3|4879.3|4879.3|4879.3|4879.3|4879.3|0
1607339120000|2020-12-07 11:05:20|4878.82|4878.82|4877.11|4877.11|4878.82|4878.82|4877.11|4877.11|0
1607339140000|2020-12-07 11:05:40|4877.4|4877.4|4877.4|4877.4|4877.4|4877.4|4877.4|4877.4|0
1607339150000|2020-12-07 11:05:50|4877.16|4877.16|4876.92|4876.92|4877.16|4877.16|4876.92|4876.92|0
1607339160000|2020-12-07 11:06:00|4878.02|4878.02|4878.02|4878.02|4878.02|4878.02|4878.02|4878.02|0
1607339170000|2020-12-07 11:06:10|4877.36|4877.36|4876.48|4876.48|4877.36|4877.36|4876.48|4876.48|0
1607339190000|2020-12-07 11:06:30|4876.96|4876.96|4876.24|4876.24|4876.96|4876.96|4876.24|4876.24|0
1607339200000|2020-12-07 11:06:40|4876.53|4876.53|4876.53|4876.53|4876.53|4876.53|4876.53|4876.53|0
1607339210000|2020-12-07 11:06:50|4876.82|4876.82|4876.6|4876.6|4876.82|4876.82|4876.58|4876.58|0
1607339220000|2020-12-07 11:07:00|4876.56|4876.56|4875.03|4875.03|4876.56|4876.56|4875.03|4875.03|0
1607339230000|2020-12-07 11:07:10|4874.78|4874.78|4871.62|4871.62|4874.78|4874.78|4871.62|4871.62|0
1607339240000|2020-12-07 11:07:20|4871.13|4871.13|4873.74|4873.74|4873.74|4873.74|4871.13|4871.13|0
1607339250000|2020-12-07 11:07:30|4874.47|4874.47|4874.27|4874.27|4874.47|4874.47|4874.22|4874.22|0
1607339260000|2020-12-07 11:07:40|4875.39|4875.39|4874.23|4874.23|4875.39|4875.39|4874.23|4874.23|0
1607339270000|2020-12-07 11:07:50|4874.81|4874.81|4874.81|4874.81|4874.81|4874.81|4874.81|4874.81|0
1607339280000|2020-12-07 11:08:00|4874.52|4874.52|4874.81|4874.81|4874.81|4874.81|4874.52|4874.52|0
1607339290000|2020-12-07 11:08:10|4875.06|4875.06|4875.06|4875.06|4875.06|4875.06|4875.06|4875.06|0
1607339310000|2020-12-07 11:08:30|4875.35|4875.35|4876.23|4876.23|4876.23|4876.23|4875.35|4875.35|0
1607339320000|2020-12-07 11:08:40|4876.47|4876.47|4875.96|4875.96|4876.47|4876.47|4875.96|4875.96|0
1607339330000|2020-12-07 11:08:50|4875.47|4875.47|4875.07|4875.07|4875.47|4875.47|4874.74|4874.74|0
1607339340000|2020-12-07 11:09:00|4875.36|4875.36|4875.36|4875.36|4875.36|4875.36|4875.36|4875.36|0
1607339370000|2020-12-07 11:09:30|4875.12|4875.12|4875.12|4875.12|4875.12|4875.12|4875.12|4875.12|0
1607339400000|2020-12-07 11:10:00|4874.83|4874.83|4874.83|4874.83|4874.83|4874.83|4874.83|4874.83|0
1607339410000|2020-12-07 11:10:10|4876.08|4876.08|4877|4877|4877|4877|4876.08|4876.08|0
1607339420000|2020-12-07 11:10:20|4878.07|4878.07|4878.78|4878.78|4878.78|4878.78|4878.07|4878.07|0
1607339430000|2020-12-07 11:10:30|4879.36|4879.36|4879.61|4879.61|4879.61|4879.61|4879.36|4879.36|0
1607339450000|2020-12-07 11:10:50|4880.29|4880.29|4880.29|4880.29|4880.29|4880.29|4880.29|4880.29|0
1607339460000|2020-12-07 11:11:00|4879.99|4879.99|4878.29|4878.29|4879.99|4879.99|4878.29|4878.29|0
1607339470000|2020-12-07 11:11:10|4878.78|4878.78|4877|4877|4878.78|4878.78|4877|4877|0
1607339480000|2020-12-07 11:11:20|4876.95|4876.95|4876.95|4876.95|4876.95|4876.95|4876.95|4876.95|0
1607339490000|2020-12-07 11:11:30|4877.44|4877.44|4877.36|4877.36|4877.44|4877.44|4877.36|4877.36|0
1607339520000|2020-12-07 11:12:00|4877.95|4877.95|4877.95|4877.95|4877.95|4877.95|4877.95|4877.95|0
1607339530000|2020-12-07 11:12:10|4877.71|4877.71|4877.71|4877.71|4877.71|4877.71|4877.71|4877.71|0
1607339540000|2020-12-07 11:12:20|4877.95|4877.95|4877.95|4877.95|4877.95|4877.95|4877.95|4877.95|0
1607339560000|2020-12-07 11:12:40|4878.92|4878.92|4880.04|4880.04|4880.04|4880.04|4878.92|4878.92|0
1607339570000|2020-12-07 11:12:50|4880.92|4880.92|4881.16|4881.16|4881.16|4881.16|4880.92|4880.92|0
1607339580000|2020-12-07 11:13:00|4880.92|4880.92|4881.21|4881.21|4881.21|4881.21|4880.92|4880.92|0
1607339590000|2020-12-07 11:13:10|4881.5|4881.5|4881.81|4881.81|4881.81|4881.81|4881.5|4881.5|0
1607339600000|2020-12-07 11:13:20|4882.28|4882.28|4882.06|4882.06|4882.28|4882.28|4882.06|4882.06|0
1607339610000|2020-12-07 11:13:30|4881.47|4881.47|4881.76|4881.76|4881.76|4881.76|4881.47|4881.47|0
1607339620000|2020-12-07 11:13:40|4881.54|4881.54|4881.5|4881.5|4881.54|4881.54|4881.06|4881.06|0
1607339650000|2020-12-07 11:14:10|4881.98|4881.98|4880.13|4880.13|4881.98|4881.98|4880.13|4880.13|0
1607339660000|2020-12-07 11:14:20|4880.37|4880.37|4880.37|4880.37|4880.37|4880.37|4880.37|4880.37|0
1607339680000|2020-12-07 11:14:40|4881.25|4881.25|4881.25|4881.25|4881.25|4881.25|4881.25|4881.25|0
1607339690000|2020-12-07 11:14:50|4881.47|4881.47|4882.44|4882.44|4882.44|4882.44|4881.47|4881.47|0
1607339700000|2020-12-07 11:15:00|4884.36|4884.36|4883.29|4883.29|4884.36|4884.36|4883.29|4883.29|0
1607339710000|2020-12-07 11:15:10|4883.54|4883.54|4883.54|4883.54|4883.54|4883.54|4883.54|4883.54|0
1607339720000|2020-12-07 11:15:20|4883.05|4883.05|4883.05|4883.05|4883.05|4883.05|4883.05|4883.05|0
1607339730000|2020-12-07 11:15:30|4882.61|4882.61|4882.61|4882.61|4882.61|4882.61|4882.32|4882.32|0
1607339740000|2020-12-07 11:15:40|4882.91|4882.91|4882.91|4882.91|4882.91|4882.91|4882.91|4882.91|0
1607339760000|2020-12-07 11:16:00|4882.66|4882.66|4882.91|4882.91|4882.91|4882.91|4882.66|4882.66|0
1607339770000|2020-12-07 11:16:10|4883.15|4883.15|4883.15|4883.15|4883.15|4883.15|4882.91|4882.91|0
1607339780000|2020-12-07 11:16:20|4882.86|4882.86|4881.78|4881.78|4882.86|4882.86|4881.78|4881.78|0
1607339790000|2020-12-07 11:16:30|4881.49|4881.49|4881.49|4881.49|4881.49|4881.49|4881.49|4881.49|0
1607339800000|2020-12-07 11:16:40|4881.27|4881.27|4878.74|4878.74|4881.27|4881.27|4878.31|4878.31|0
1607339810000|2020-12-07 11:16:50|4879.03|4879.03|4879.03|4879.03|4879.03|4879.03|4879.03|4879.03|0
1607339820000|2020-12-07 11:17:00|4878.74|4878.74|4877.57|4877.57|4878.74|4878.74|4877.57|4877.57|0
1607339830000|2020-12-07 11:17:10|4877.79|4877.79|4877.5|4877.5|4878.28|4878.28|4877.5|4877.5|0
1607339840000|2020-12-07 11:17:20|4877.06|4877.06|4876.82|4876.82|4877.06|4877.06|4876.82|4876.82|0
1607339850000|2020-12-07 11:17:30|4876.58|4876.58|4876.58|4876.58|4876.58|4876.58|4876.58|4876.58|0
1607339860000|2020-12-07 11:17:40|4876.06|4876.06|4875.63|4875.63|4876.06|4876.06|4875.63|4875.63|0
1607339870000|2020-12-07 11:17:50|4875.87|4875.87|4875.58|4875.58|4875.87|4875.87|4875.58|4875.58|0
1607339880000|2020-12-07 11:18:00|4875.87|4875.87|4876.31|4876.31|4876.31|4876.31|4875.87|4875.87|0
1607339890000|2020-12-07 11:18:10|4877.19|4877.19|4877.48|4877.48|4877.48|4877.48|4877.19|4877.19|0
1607339900000|2020-12-07 11:18:20|4877.72|4877.72|4877.72|4877.72|4877.72|4877.72|4877.72|4877.72|0
1607339910000|2020-12-07 11:18:30|4877.96|4877.96|4877.96|4877.96|4877.96|4877.96|4877.96|4877.96|0
1607339920000|2020-12-07 11:18:40|4878.26|4878.26|4877.96|4877.96|4878.26|4878.26|4877.96|4877.96|0
1607339940000|2020-12-07 11:19:00|4878.26|4878.26|4877.16|4877.16|4878.26|4878.26|4877.16|4877.16|0
1607339950000|2020-12-07 11:19:10|4876.87|4876.87|4875.99|4875.99|4876.87|4876.87|4875.99|4875.99|0
1607339960000|2020-12-07 11:19:20|4875.77|4875.77|4875.77|4875.77|4875.77|4875.77|4875.77|4875.77|0
1607339970000|2020-12-07 11:19:30|4875.73|4875.73|4875.73|4875.73|4875.73|4875.73|4875.73|4875.73|0
1607339980000|2020-12-07 11:19:40|4876.02|4876.02|4876.02|4876.02|4876.02|4876.02|4876.02|4876.02|0
1607339990000|2020-12-07 11:19:50|4875.59|4875.59|4875.59|4875.59|4875.59|4875.59|4875.59|4875.59|0
1607340000000|2020-12-07 11:20:00|4875.34|4875.34|4875.27|4875.27|4875.56|4875.56|4875.27|4875.27|0
1607340010000|2020-12-07 11:20:10|4876.56|4876.56|4876.56|4876.56|4876.56|4876.56|4876.56|4876.56|0
1607340020000|2020-12-07 11:20:20|4876.8|4876.8|4877.09|4877.09|4877.09|4877.09|4876.8|4876.8|0
1607340030000|2020-12-07 11:20:30|4877.18|4877.18|4877.18|4877.18|4877.18|4877.18|4877.18|4877.18|0
1607340040000|2020-12-07 11:20:40|4877.13|4877.13|4877.13|4877.13|4877.13|4877.13|4877.13|4877.13|0
1607340050000|2020-12-07 11:20:50|4876.84|4876.84|4876.54|4876.54|4876.84|4876.84|4876.54|4876.54|0
1607340060000|2020-12-07 11:21:00|4875.96|4875.96|4875.96|4875.96|4875.96|4875.96|4875.96|4875.96|0
1607340070000|2020-12-07 11:21:10|4875.71|4875.71|4875.47|4875.47|4875.96|4875.96|4875.47|4875.47|0
1607340080000|2020-12-07 11:21:20|4875.44|4875.44|4875.44|4875.44|4875.44|4875.44|4875.44|4875.44|0
1607340100000|2020-12-07 11:21:40|4874.56|4874.56|4874.78|4874.78|4874.78|4874.78|4874.27|4874.27|0
1607340110000|2020-12-07 11:21:50|4875.61|4875.61|4875.61|4875.61|4875.61|4875.61|4875.61|4875.61|0
1607340120000|2020-12-07 11:22:00|4876.33|4876.33|4875.07|4875.07|4876.33|4876.33|4875.07|4875.07|0
1607340130000|2020-12-07 11:22:10|4875.66|4875.66|4873.68|4873.68|4875.66|4875.66|4873.68|4873.68|0
1607340140000|2020-12-07 11:22:20|4873.97|4873.97|4874.27|4874.27|4874.27|4874.27|4873.97|4873.97|0
1607340150000|2020-12-07 11:22:30|4873.97|4873.97|4873.97|4873.97|4873.97|4873.97|4873.97|4873.97|0
1607340160000|2020-12-07 11:22:40|4874.46|4874.46|4874.46|4874.46|4874.46|4874.46|4874.46|4874.46|0
1607340170000|2020-12-07 11:22:50|4874.75|4874.75|4874.75|4874.75|4874.75|4874.75|4874.75|4874.75|0
1607340190000|2020-12-07 11:23:10|4875.87|4875.87|4878.13|4878.13|4878.38|4878.38|4875.87|4875.87|0
1607340200000|2020-12-07 11:23:20|4877.16|4877.16|4877.14|4877.14|4877.16|4877.16|4877.14|4877.14|0
1607340210000|2020-12-07 11:23:30|4876.62|4876.62|4877.25|4877.25|4877.25|4877.25|4876.33|4876.33|0
1607340240000|2020-12-07 11:24:00|4877.84|4877.84|4878.13|4878.13|4878.13|4878.13|4877.84|4877.84|0
1607340260000|2020-12-07 11:24:20|4877.43|4877.43|4877.43|4877.43|4877.43|4877.43|4877.43|4877.43|0
1607340270000|2020-12-07 11:24:30|4878.45|4878.45|4879.86|4879.86|4879.86|4879.86|4878.45|4878.45|0
1607340280000|2020-12-07 11:24:40|4880.45|4880.45|4882.45|4882.45|4882.45|4882.45|4880.45|4880.45|0
1607340290000|2020-12-07 11:24:50|4882.75|4882.75|4882.92|4882.92|4882.99|4882.99|4882.45|4882.45|0
1607340300000|2020-12-07 11:25:00|4883.14|4883.14|4883.14|4883.14|4883.14|4883.14|4883.14|4883.14|0
1607340310000|2020-12-07 11:25:10|4883.58|4883.58|4883.87|4883.87|4883.87|4883.87|4883.58|4883.58|0
1607340320000|2020-12-07 11:25:20|4884.16|4884.16|4883.87|4883.87|4884.16|4884.16|4883.87|4883.87|0
1607340330000|2020-12-07 11:25:30|4883.58|4883.58|4883.82|4883.82|4883.82|4883.82|4883.58|4883.58|0
1607340340000|2020-12-07 11:25:40|4883.86|4883.86|4884.1|4884.1|4884.1|4884.1|4883.86|4883.86|0
1607340360000|2020-12-07 11:26:00|4883.86|4883.86|4884.37|4884.37|4884.37|4884.37|4883.86|4883.86|0
1607340370000|2020-12-07 11:26:10|4884.66|4884.66|4884.95|4884.95|4884.95|4884.95|4884.66|4884.66|0
1607340380000|2020-12-07 11:26:20|4885.92|4885.92|4885.92|4885.92|4885.92|4885.92|4885.92|4885.92|0
1607340390000|2020-12-07 11:26:30|4886.22|4886.22|4885.97|4885.97|4886.22|4886.22|4885.97|4885.97|0
1607340410000|2020-12-07 11:26:50|4886.63|4886.63|4887.11|4887.11|4887.12|4887.12|4886.63|4886.63|0
1607340420000|2020-12-07 11:27:00|4886.4|4886.4|4886.4|4886.4|4886.4|4886.4|4886.4|4886.4|0
1607340440000|2020-12-07 11:27:20|4885.82|4885.82|4885.6|4885.6|4885.82|4885.82|4885.6|4885.6|0
1607340450000|2020-12-07 11:27:30|4885.3|4885.3|4884.58|4884.58|4885.3|4885.3|4884.58|4884.58|0
1607340460000|2020-12-07 11:27:40|4884.36|4884.36|4882.24|4882.24|4884.36|4884.36|4882.24|4882.24|0
1607340470000|2020-12-07 11:27:50|4881.66|4881.66|4881.44|4881.44|4881.66|4881.66|4881.44|4881.44|0
1607340480000|2020-12-07 11:28:00|4881.68|4881.68|4882.41|4882.41|4882.41|4882.41|4881.68|4881.68|0
1607340500000|2020-12-07 11:28:20|4882.7|4882.7|4883.63|4883.63|4883.63|4883.63|4882.7|4882.7|0
1607340520000|2020-12-07 11:28:40|4883.58|4883.58|4882.8|4882.8|4883.58|4883.58|4882.8|4882.8|0
1607340530000|2020-12-07 11:28:50|4883.09|4883.09|4883.59|4883.59|4883.59|4883.59|4883.09|4883.09|0
1607340540000|2020-12-07 11:29:00|4883.34|4883.34|4883.29|4883.29|4883.59|4883.59|4883.29|4883.29|0
1607340550000|2020-12-07 11:29:10|4882.71|4882.71|4882.03|4882.03|4882.71|4882.71|4882.03|4882.03|0
1607340570000|2020-12-07 11:29:30|4881.79|4881.79|4881.79|4881.79|4881.79|4881.79|4881.49|4881.49|0
1607340580000|2020-12-07 11:29:40|4881.32|4881.32|4879.55|4879.55|4881.32|4881.32|4879.55|4879.55|0
1607340600000|2020-12-07 11:30:00|4880.03|4880.03|4879.74|4879.74|4880.03|4880.03|4879.74|4879.74|0
1607340610000|2020-12-07 11:30:10|4879.45|4879.45|4879.45|4879.45|4879.45|4879.45|4879.45|4879.45|0
1607340620000|2020-12-07 11:30:20|4879.47|4879.47|4879.47|4879.47|4879.47|4879.47|4879.47|4879.47|0
1607340630000|2020-12-07 11:30:30|4881|4881|4881|4881|4881|4881|4881|4881|0
1607340640000|2020-12-07 11:30:40|4880.76|4880.76|4880.76|4880.76|4880.76|4880.76|4880.76|4880.76|0
1607340650000|2020-12-07 11:30:50|4880.54|4880.54|4880.83|4880.83|4880.83|4880.83|4880.54|4880.54|0
1607340660000|2020-12-07 11:31:00|4879.86|4879.86|4879.86|4879.86|4879.86|4879.86|4879.86|4879.86|0
1607340680000|2020-12-07 11:31:20|4880.07|4880.07|4881.49|4881.49|4881.49|4881.49|4880.07|4880.07|0
1607340690000|2020-12-07 11:31:30|4880.32|4880.32|4880.32|4880.32|4880.32|4880.32|4880.32|4880.32|0
1607340700000|2020-12-07 11:31:40|4880.02|4880.02|4880.02|4880.02|4880.02|4880.02|4880.02|4880.02|0
1607340720000|2020-12-07 11:32:00|4880.32|4880.32|4880.61|4880.61|4880.61|4880.61|4880.32|4880.32|0
1607340740000|2020-12-07 11:32:20|4881.27|4881.27|4881.56|4881.56|4881.56|4881.56|4881.27|4881.27|0
1607340750000|2020-12-07 11:32:30|4881.78|4881.78|4883.02|4883.02|4883.02|4883.02|4881.78|4881.78|0
1607340760000|2020-12-07 11:32:40|4882.8|4882.8|4882.51|4882.51|4882.8|4882.8|4882.51|4882.51|0
1607340770000|2020-12-07 11:32:50|4882.21|4882.21|4881.44|4881.44|4882.21|4882.21|4881.44|4881.44|0
1607340780000|2020-12-07 11:33:00|4881.22|4881.22|4880.41|4880.41|4881.22|4881.22|4880.41|4880.41|0
1607340800000|2020-12-07 11:33:20|4879.44|4879.44|4879.44|4879.44|4879.44|4879.44|4879.44|4879.44|0
1607340810000|2020-12-07 11:33:30|4879.15|4879.15|4879.15|4879.15|4879.15|4879.15|4879.15|4879.15|0
1607340820000|2020-12-07 11:33:40|4878.93|4878.93|4878.93|4878.93|4878.93|4878.93|4878.93|4878.93|0
1607340830000|2020-12-07 11:33:50|4879.15|4879.15|4878.78|4878.78|4879.37|4879.37|4878.78|4878.78|0
1607340840000|2020-12-07 11:34:00|4879.37|4879.37|4880.12|4880.12|4880.12|4880.12|4879.15|4879.15|0
1607340850000|2020-12-07 11:34:10|4879.83|4879.83|4880.65|4880.65|4880.65|4880.65|4879.83|4879.83|0
1607340870000|2020-12-07 11:34:30|4880.95|4880.95|4882.84|4882.84|4882.84|4882.84|4880.95|4880.95|0
1607340880000|2020-12-07 11:34:40|4882.79|4882.79|4882.57|4882.57|4882.79|4882.79|4882.57|4882.57|0
1607340890000|2020-12-07 11:34:50|4882.53|4882.53|4882.83|4882.83|4882.83|4882.83|4882.53|4882.53|0
1607340900000|2020-12-07 11:35:00|4883.12|4883.12|4883.41|4883.41|4883.41|4883.41|4883.12|4883.12|0
1607340910000|2020-12-07 11:35:10|4884.51|4884.51|4884.51|4884.51|4884.51|4884.51|4884.51|4884.51|0
1607340920000|2020-12-07 11:35:20|4885.09|4885.09|4885.09|4885.09|4885.09|4885.09|4885.09|4885.09|0
1607340930000|2020-12-07 11:35:30|4885.68|4885.68|4887.57|4887.57|4887.57|4887.57|4885.68|4885.68|0
1607340940000|2020-12-07 11:35:40|4887.87|4887.87|4887.57|4887.57|4887.87|4887.87|4887.57|4887.57|0
1607340950000|2020-12-07 11:35:50|4887.62|4887.62|4888.47|4888.47|4888.47|4888.47|4887.62|4887.62|0
1607340960000|2020-12-07 11:36:00|4888.25|4888.25|4888.51|4888.51|4888.54|4888.54|4888.25|4888.25|0
1607340970000|2020-12-07 11:36:10|4888.52|4888.52|4888.52|4888.52|4888.52|4888.52|4888.52|4888.52|0
1607340990000|2020-12-07 11:36:30|4888.48|4888.48|4889.66|4889.66|4889.66|4889.66|4888.46|4888.46|0
1607341000000|2020-12-07 11:36:40|4890.38|4890.38|4890.23|4890.23|4890.38|4890.38|4890.14|4890.14|0
1607341010000|2020-12-07 11:36:50|4890.67|4890.67|4891.15|4891.15|4891.15|4891.15|4890.67|4890.67|0
1607341020000|2020-12-07 11:37:00|4891.44|4891.44|4892.1|4892.1|4892.59|4892.59|4891.44|4891.44|0
1607341030000|2020-12-07 11:37:10|4892.69|4892.69|4893.22|4893.22|4893.22|4893.22|4892.69|4892.69|0
1607341040000|2020-12-07 11:37:20|4893.51|4893.51|4893.76|4893.76|4893.76|4893.76|4893.51|4893.51|0
1607341050000|2020-12-07 11:37:30|4894.24|4894.24|4894.24|4894.24|4894.24|4894.24|4894.24|4894.24|0
1607341060000|2020-12-07 11:37:40|4894.02|4894.02|4893.99|4893.99|4894.02|4894.02|4893.99|4893.99|0
1607341070000|2020-12-07 11:37:50|4893.7|4893.7|4893.99|4893.99|4893.99|4893.99|4893.7|4893.7|0
1607341090000|2020-12-07 11:38:10|4893.5|4893.5|4893.94|4893.94|4893.94|4893.94|4893.5|4893.5|0
1607341110000|2020-12-07 11:38:30|4893.72|4893.72|4893.72|4893.72|4893.72|4893.72|4893.72|4893.72|0
1607341120000|2020-12-07 11:38:40|4893.28|4893.28|4893.28|4893.28|4893.28|4893.28|4893.28|4893.28|0
1607341130000|2020-12-07 11:38:50|4891.75|4891.75|4891.46|4891.46|4891.75|4891.75|4891.46|4891.46|0
1607341140000|2020-12-07 11:39:00|4891.24|4891.24|4891.46|4891.46|4891.46|4891.46|4891.24|4891.24|0
1607341150000|2020-12-07 11:39:10|4891.17|4891.17|4890.29|4890.29|4891.17|4891.17|4890.29|4890.29|0
1607341160000|2020-12-07 11:39:20|4889.41|4889.41|4885.29|4885.29|4889.41|4889.41|4885.28|4885.28|0
1607341170000|2020-12-07 11:39:30|4885.04|4885.04|4883.9|4883.9|4885.04|4885.04|4883.9|4883.9|0
1607341180000|2020-12-07 11:39:40|4883.54|4883.54|4884.56|4884.56|4884.56|4884.56|4883.54|4883.54|0
1607341190000|2020-12-07 11:39:50|4884.85|4884.85|4883.78|4883.78|4884.85|4884.85|4883.78|4883.78|0
1607341210000|2020-12-07 11:40:10|4884|4884|4885.97|4885.97|4885.97|4885.97|4884|4884|0
1607341220000|2020-12-07 11:40:20|4885.98|4885.98|4886.71|4886.71|4886.71|4886.71|4885.98|4885.98|0
1607341240000|2020-12-07 11:40:40|4889.61|4889.61|4889.61|4889.61|4889.61|4889.61|4889.61|4889.61|0
1607341250000|2020-12-07 11:40:50|4889.85|4889.85|4889.61|4889.61|4889.85|4889.85|4889.61|4889.61|0
1607341260000|2020-12-07 11:41:00|4889.37|4889.37|4890.74|4890.74|4890.74|4890.74|4889.37|4889.37|0
1607341270000|2020-12-07 11:41:10|4891.62|4891.62|4891.62|4891.62|4891.62|4891.62|4891.62|4891.62|0
1607341280000|2020-12-07 11:41:20|4891.38|4891.38|4891.6|4891.6|4891.6|4891.6|4891.38|4891.38|0
1607341320000|2020-12-07 11:42:00|4892.19|4892.19|4892.19|4892.19|4892.19|4892.19|4892.19|4892.19|0
1607341330000|2020-12-07 11:42:10|4892.48|4892.48|4893.26|4893.26|4893.26|4893.26|4892.48|4892.48|0
1607341340000|2020-12-07 11:42:20|4893.74|4893.74|4894.5|4894.5|4894.5|4894.5|4893.74|4893.74|0
1607341360000|2020-12-07 11:42:40|4894.01|4894.01|4894.35|4894.35|4894.35|4894.35|4893.57|4893.57|0
1607341370000|2020-12-07 11:42:50|4894.11|4894.11|4894.4|4894.4|4894.4|4894.4|4894.11|4894.11|0
1607341380000|2020-12-07 11:43:00|4894.69|4894.69|4895.23|4895.23|4895.23|4895.23|4894.69|4894.69|0
1607341390000|2020-12-07 11:43:10|4894.64|4894.64|4894.64|4894.64|4894.64|4894.64|4894.64|4894.64|0
1607341400000|2020-12-07 11:43:20|4894.35|4894.35|4894.79|4894.79|4895.08|4895.08|4894.35|4894.35|0
1607341420000|2020-12-07 11:43:40|4895.3|4895.3|4897.78|4897.78|4897.78|4897.78|4895.3|4895.3|0
1607341450000|2020-12-07 11:44:10|4898.37|4898.37|4898.66|4898.66|4898.66|4898.66|4898.37|4898.37|0
1607341460000|2020-12-07 11:44:20|4896.81|4896.81|4897.05|4897.05|4897.29|4897.29|4896.81|4896.81|0
1607341470000|2020-12-07 11:44:30|4896.81|4896.81|4895.79|4895.79|4896.81|4896.81|4895.79|4895.79|0
1607341480000|2020-12-07 11:44:40|4895.49|4895.49|4893.16|4893.16|4895.49|4895.49|4893.16|4893.16|0
1607341490000|2020-12-07 11:44:50|4892.5|4892.5|4889.6|4889.6|4892.5|4892.5|4889.6|4889.6|0
1607341500000|2020-12-07 11:45:00|4889.89|4889.89|4890.19|4890.19|4890.19|4890.19|4889.89|4889.89|0
1607341510000|2020-12-07 11:45:10|4891.07|4891.07|4891.55|4891.55|4891.55|4891.55|4891.07|4891.07|0
1607341520000|2020-12-07 11:45:20|4892.45|4892.45|4892.74|4892.74|4892.74|4892.74|4892.45|4892.45|0
1607341530000|2020-12-07 11:45:30|4892.96|4892.96|4893.79|4893.79|4893.79|4893.79|4892.96|4892.96|0
1607341550000|2020-12-07 11:45:50|4893.55|4893.55|4893.55|4893.55|4893.55|4893.55|4893.55|4893.55|0
1607341560000|2020-12-07 11:46:00|4893.31|4893.31|4893.31|4893.31|4893.31|4893.31|4893.31|4893.31|0
1607341570000|2020-12-07 11:46:10|4893.01|4893.01|4893.01|4893.01|4893.01|4893.01|4893.01|4893.01|0
1607341580000|2020-12-07 11:46:20|4893.31|4893.31|4893.01|4893.01|4893.31|4893.31|4893.01|4893.01|0
1607341590000|2020-12-07 11:46:30|4892.72|4892.72|4892.06|4892.06|4892.72|4892.72|4892.06|4892.06|0
1607341600000|2020-12-07 11:46:40|4892.36|4892.36|4892.36|4892.36|4892.36|4892.36|4892.36|4892.36|0
1607341620000|2020-12-07 11:47:00|4892.6|4892.6|4892.6|4892.6|4892.6|4892.6|4892.6|4892.6|0
1607341630000|2020-12-07 11:47:10|4892.66|4892.66|4892.99|4892.99|4892.99|4892.99|4892.66|4892.66|0
1607341640000|2020-12-07 11:47:20|4892.98|4892.98|4894.56|4894.56|4894.56|4894.56|4892.98|4892.98|0
1607341660000|2020-12-07 11:47:40|4894.8|4894.8|4895.98|4895.98|4895.98|4895.98|4894.8|4894.8|0
1607341670000|2020-12-07 11:47:50|4896.27|4896.27|4897.7|4897.7|4898.58|4898.58|4896.27|4896.27|0
1607341680000|2020-12-07 11:48:00|4898|4898|4898.9|4898.9|4898.9|4898.9|4898|4898|0
1607341700000|2020-12-07 11:48:20|4899.34|4899.34|4899.32|4899.32|4899.35|4899.35|4899.32|4899.32|0
1607341710000|2020-12-07 11:48:30|4898.73|4898.73|4896.98|4896.98|4898.73|4898.73|4896.98|4896.98|0
1607341720000|2020-12-07 11:48:40|4896.47|4896.47|4897.81|4897.81|4897.81|4897.81|4896.47|4896.47|0
1607341730000|2020-12-07 11:48:50|4897.82|4897.82|4898.04|4898.04|4898.04|4898.04|4897.8|4897.8|0
1607341740000|2020-12-07 11:49:00|4897.99|4897.99|4897.99|4897.99|4897.99|4897.99|4897.99|4897.99|0
1607341750000|2020-12-07 11:49:10|4897.7|4897.7|4898.79|4898.79|4898.79|4898.79|4897.7|4897.7|0
1607341760000|2020-12-07 11:49:20|4899.03|4899.03|4898.69|4898.69|4899.27|4899.27|4898.69|4898.69|0
1607341770000|2020-12-07 11:49:30|4898.66|4898.66|4898.19|4898.19|4898.68|4898.68|4898.19|4898.19|0
1607341780000|2020-12-07 11:49:40|4897.71|4897.71|4897.71|4897.71|4897.71|4897.71|4897.71|4897.71|0
1607341790000|2020-12-07 11:49:50|4897.73|4897.73|4897.69|4897.69|4897.73|4897.73|4897.69|4897.69|0
1607341800000|2020-12-07 11:50:00|4897.45|4897.45|4897.64|4897.64|4897.74|4897.74|4897.45|4897.45|0
1607341810000|2020-12-07 11:50:10|4897.35|4897.35|4897.35|4897.35|4897.35|4897.35|4897.35|4897.35|0
1607341820000|2020-12-07 11:50:20|4897.59|4897.59|4902.72|4902.72|4903.16|4903.16|4897.59|4897.59|0
1607341830000|2020-12-07 11:50:30|4902.74|4902.74|4902.98|4902.98|4902.98|4902.98|4902.74|4902.74|0
1607341840000|2020-12-07 11:50:40|4903.81|4903.81|4903.98|4903.98|4904.27|4904.27|4903.81|4903.81|0
1607341860000|2020-12-07 11:51:00|4903.74|4903.74|4903.48|4903.48|4903.98|4903.98|4903.48|4903.48|0
1607341870000|2020-12-07 11:51:10|4903.49|4903.49|4903.5|4903.5|4904.01|4904.01|4903.49|4903.49|0
1607341880000|2020-12-07 11:51:20|4903.49|4903.49|4903.74|4903.74|4903.74|4903.74|4903.45|4903.45|0
1607341890000|2020-12-07 11:51:30|4903.96|4903.96|4902.23|4902.23|4903.96|4903.96|4902.23|4902.23|0
1607341900000|2020-12-07 11:51:40|4902.01|4902.01|4902.23|4902.23|4902.23|4902.23|4902.01|4902.01|0
1607341910000|2020-12-07 11:51:50|4902.52|4902.52|4902.52|4902.52|4902.52|4902.52|4902.52|4902.52|0
1607341920000|2020-12-07 11:52:00|4902.76|4902.76|4902.52|4902.52|4902.76|4902.76|4902.52|4902.52|0
1607341930000|2020-12-07 11:52:10|4902.23|4902.23|4902.52|4902.52|4902.52|4902.52|4902.23|4902.23|0
1607341940000|2020-12-07 11:52:20|4902.82|4902.82|4902.82|4902.82|4902.82|4902.82|4902.82|4902.82|0
1607341950000|2020-12-07 11:52:30|4902.83|4902.83|4903.32|4903.32|4903.32|4903.32|4902.83|4902.83|0
1607341960000|2020-12-07 11:52:40|4903.56|4903.56|4903.85|4903.85|4903.85|4903.85|4903.56|4903.56|0
1607341970000|2020-12-07 11:52:50|4904.1|4904.1|4903.32|4903.32|4904.1|4904.1|4903.32|4903.32|0
1607341990000|2020-12-07 11:53:10|4903.02|4903.02|4904.82|4904.82|4904.82|4904.82|4903.02|4903.02|0
1607342000000|2020-12-07 11:53:20|4904.58|4904.58|4904.58|4904.58|4904.58|4904.58|4904.58|4904.58|0
1607342020000|2020-12-07 11:53:40|4903.56|4903.56|4903.56|4903.56|4903.56|4903.56|4903.56|4903.56|0
1607342040000|2020-12-07 11:54:00|4903.26|4903.26|4901.44|4901.44|4903.48|4903.48|4901.44|4901.44|0
1607342050000|2020-12-07 11:54:10|4901|4901|4901.29|4901.29|4901.29|4901.29|4901|4901|0
1607342080000|2020-12-07 11:54:40|4901.05|4901.05|4901.27|4901.27|4901.27|4901.27|4901.05|4901.05|0
1607342090000|2020-12-07 11:54:50|4900.98|4900.98|4900.59|4900.59|4901.27|4901.27|4900.3|4900.3|0
1607342100000|2020-12-07 11:55:00|4900.63|4900.63|4901.33|4901.33|4901.33|4901.33|4900.63|4900.63|0
1607342110000|2020-12-07 11:55:10|4901.92|4901.92|4902.4|4902.4|4902.4|4902.4|4901.92|4901.92|0
1607342120000|2020-12-07 11:55:20|4902.65|4902.65|4902.84|4902.84|4902.84|4902.84|4902.4|4902.4|0
1607342130000|2020-12-07 11:55:30|4903.14|4903.14|4903.16|4903.16|4903.62|4903.62|4903.14|4903.14|0
1607342140000|2020-12-07 11:55:40|4902.87|4902.87|4902.65|4902.65|4902.87|4902.87|4902.65|4902.65|0
1607342150000|2020-12-07 11:55:50|4902.35|4902.35|4902.35|4902.35|4902.35|4902.35|4901.87|4901.87|0
1607342160000|2020-12-07 11:56:00|4902.6|4902.6|4902.6|4902.6|4902.6|4902.6|4902.6|4902.6|0
1607342180000|2020-12-07 11:56:20|4902.84|4902.84|4903.42|4903.42|4903.42|4903.42|4902.84|4902.84|0
1607342190000|2020-12-07 11:56:30|4903.18|4903.18|4903.47|4903.47|4903.47|4903.47|4903.18|4903.18|0
1607342210000|2020-12-07 11:56:50|4903.77|4903.77|4903.77|4903.77|4903.77|4903.77|4903.77|4903.77|0
1607342220000|2020-12-07 11:57:00|4904.01|4904.01|4904.01|4904.01|4904.01|4904.01|4904.01|4904.01|0
1607342230000|2020-12-07 11:57:10|4902.84|4902.84|4903.08|4903.08|4903.08|4903.08|4902.84|4902.84|0
1607342240000|2020-12-07 11:57:20|4902.87|4902.87|4902.87|4902.87|4902.87|4902.87|4902.87|4902.87|0
1607342250000|2020-12-07 11:57:30|4902.38|4902.38|4902.14|4902.14|4902.38|4902.38|4902.14|4902.14|0
1607342260000|2020-12-07 11:57:40|4902.38|4902.38|4902.38|4902.38|4902.38|4902.38|4902.38|4902.38|0
1607342270000|2020-12-07 11:57:50|4902.67|4902.67|4902.09|4902.09|4902.67|4902.67|4902.09|4902.09|0
1607342280000|2020-12-07 11:58:00|4902.04|4902.04|4900.29|4900.29|4902.04|4902.04|4900.29|4900.29|0
1607342290000|2020-12-07 11:58:10|4900.2|4900.2|4899.72|4899.72|4900.2|4900.2|4899.72|4899.72|0
1607342320000|2020-12-07 11:58:40|4899.96|4899.96|4900.42|4900.42|4900.66|4900.66|4899.96|4899.96|0
1607342330000|2020-12-07 11:58:50|4900.71|4900.71|4901.83|4901.83|4901.83|4901.83|4900.71|4900.71|0
1607342340000|2020-12-07 11:59:00|4901.82|4901.82|4903.23|4903.23|4903.23|4903.23|4901.77|4901.77|0
1607342350000|2020-12-07 11:59:10|4903.01|4903.01|4904.95|4904.95|4904.95|4904.95|4903.01|4903.01|0
1607342360000|2020-12-07 11:59:20|4905.25|4905.25|4905.25|4905.25|4905.25|4905.25|4905.25|4905.25|0
1607342370000|2020-12-07 11:59:30|4904.95|4904.95|4904.95|4904.95|4904.95|4904.95|4904.95|4904.95|0
1607342380000|2020-12-07 11:59:40|4903.74|4903.74|4903.44|4903.44|4903.74|4903.74|4903.44|4903.44|0
1607342390000|2020-12-07 11:59:50|4902.86|4902.86|4897.31|4897.31|4902.86|4902.86|4897.31|4897.31|0
1607342400000|2020-12-07 12:00:00|4897.8|4897.8|4898.08|4898.08|4898.08|4898.08|4897.8|4897.8|0
1607342410000|2020-12-07 12:00:10|4897.83|4897.83|4897.83|4897.83|4897.83|4897.83|4897.83|4897.83|0
1607342420000|2020-12-07 12:00:20|4897.54|4897.54|4897.47|4897.47|4898.13|4898.13|4897.47|4897.47|0
1607342440000|2020-12-07 12:00:40|4896.98|4896.98|4896.1|4896.1|4896.98|4896.98|4896.1|4896.1|0
1607342450000|2020-12-07 12:00:50|4896.69|4896.69|4897.71|4897.71|4897.71|4897.71|4896.69|4896.69|0
1607342460000|2020-12-07 12:01:00|4896.84|4896.84|4897.18|4897.18|4897.42|4897.42|4896.84|4896.84|0
1607342470000|2020-12-07 12:01:10|4896.16|4896.16|4895.43|4895.43|4896.45|4896.45|4895.13|4895.13|0
1607342480000|2020-12-07 12:01:20|4895.67|4895.67|4895.01|4895.01|4895.91|4895.91|4895.01|4895.01|0
1607342510000|2020-12-07 12:01:50|4895.26|4895.26|4896.45|4896.45|4896.45|4896.45|4895.26|4895.26|0
1607342520000|2020-12-07 12:02:00|4896.93|4896.93|4896.64|4896.64|4896.93|4896.93|4896.64|4896.64|0
1607342530000|2020-12-07 12:02:10|4896.35|4896.35|4896.93|4896.93|4896.93|4896.93|4896.35|4896.35|0
1607342540000|2020-12-07 12:02:20|4897.18|4897.18|4896.69|4896.69|4897.39|4897.39|4896.69|4896.69|0
1607342550000|2020-12-07 12:02:30|4896.03|4896.03|4896.76|4896.76|4896.76|4896.76|4896.03|4896.03|0
1607342560000|2020-12-07 12:02:40|4896.52|4896.52|4894.62|4894.62|4896.52|4896.52|4894.62|4894.62|0
1607342580000|2020-12-07 12:03:00|4895.5|4895.5|4895.5|4895.5|4895.5|4895.5|4895.5|4895.5|0
1607342590000|2020-12-07 12:03:10|4895.94|4895.94|4896.52|4896.52|4896.52|4896.52|4895.94|4895.94|0
1607342600000|2020-12-07 12:03:20|4897.25|4897.25|4897.25|4897.25|4897.25|4897.25|4897.25|4897.25|0
1607342610000|2020-12-07 12:03:30|4897.84|4897.84|4898.86|4898.86|4899.15|4899.15|4897.84|4897.84|0
1607342620000|2020-12-07 12:03:40|4898.27|4898.27|4898.25|4898.25|4898.76|4898.76|4898.25|4898.25|0
1607342630000|2020-12-07 12:03:50|4897.95|4897.95|4897.95|4897.95|4897.95|4897.95|4897.95|4897.95|0
1607342640000|2020-12-07 12:04:00|4896.98|4896.98|4895.81|4895.81|4896.98|4896.98|4895.81|4895.81|0
1607342650000|2020-12-07 12:04:10|4895.23|4895.23|4895.81|4895.81|4895.81|4895.81|4895.23|4895.23|0
1607342660000|2020-12-07 12:04:20|4895.52|4895.52|4895.81|4895.81|4895.81|4895.81|4895.52|4895.52|0
1607342670000|2020-12-07 12:04:30|4894.94|4894.94|4894.21|4894.21|4894.94|4894.94|4894.21|4894.21|0
1607342680000|2020-12-07 12:04:40|4893.67|4893.67|4891.9|4891.9|4893.67|4893.67|4891.31|4891.31|0
1607342690000|2020-12-07 12:04:50|4891.02|4891.02|4891.61|4891.61|4891.61|4891.61|4891.02|4891.02|0
1607342700000|2020-12-07 12:05:00|4891.36|4891.36|4891.07|4891.07|4891.36|4891.36|4891.07|4891.07|0
1607342710000|2020-12-07 12:05:10|4891.03|4891.03|4891.51|4891.51|4891.51|4891.51|4891.03|4891.03|0
1607342720000|2020-12-07 12:05:20|4891.81|4891.81|4893.78|4893.78|4893.78|4893.78|4891.81|4891.81|0
1607342730000|2020-12-07 12:05:30|4894.07|4894.07|4894.07|4894.07|4894.07|4894.07|4894.07|4894.07|0
1607342740000|2020-12-07 12:05:40|4893.83|4893.83|4893.83|4893.83|4893.83|4893.83|4893.83|4893.83|0
1607342760000|2020-12-07 12:06:00|4893.61|4893.61|4893.32|4893.32|4893.61|4893.61|4893.32|4893.32|0
1607342770000|2020-12-07 12:06:10|4893.1|4893.1|4893.1|4893.1|4893.1|4893.1|4893.1|4893.1|0
1607342780000|2020-12-07 12:06:20|4892.51|4892.51|4892.8|4892.8|4892.8|4892.8|4892.51|4892.51|0
1607342790000|2020-12-07 12:06:30|4892.58|4892.58|4891.46|4891.46|4892.58|4892.58|4891.17|4891.17|0
1607342810000|2020-12-07 12:06:50|4891.24|4891.24|4891.24|4891.24|4891.24|4891.24|4891.24|4891.24|0
1607342830000|2020-12-07 12:07:10|4890.52|4890.52|4890.52|4890.52|4890.52|4890.52|4890.52|4890.52|0
1607342860000|2020-12-07 12:07:40|4889.93|4889.93|4889.93|4889.93|4889.93|4889.93|4889.93|4889.93|0
1607342870000|2020-12-07 12:07:50|4890.22|4890.22|4890.22|4890.22|4890.22|4890.22|4890.22|4890.22|0
1607342880000|2020-12-07 12:08:00|4890|4890|4890.47|4890.47|4890.47|4890.47|4890|4890|0
1607342890000|2020-12-07 12:08:10|4891.34|4891.34|4891.64|4891.64|4891.64|4891.64|4891.34|4891.34|0
1607342900000|2020-12-07 12:08:20|4892.08|4892.08|4895.3|4895.3|4895.6|4895.6|4892.08|4892.08|0
1607342910000|2020-12-07 12:08:30|4895.01|4895.01|4895.01|4895.01|4895.01|4895.01|4895.01|4895.01|0
1607342920000|2020-12-07 12:08:40|4894.72|4894.72|4894.47|4894.47|4894.77|4894.77|4894.18|4894.18|0
1607342960000|2020-12-07 12:09:20|4894.26|4894.26|4893.81|4893.81|4894.26|4894.26|4893.81|4893.81|0
1607342970000|2020-12-07 12:09:30|4894.4|4894.4|4894.4|4894.4|4894.4|4894.4|4894.4|4894.4|0
1607342980000|2020-12-07 12:09:40|4894.62|4894.62|4894.11|4894.11|4894.62|4894.62|4894.11|4894.11|0
1607342990000|2020-12-07 12:09:50|4894.76|4894.76|4895.06|4895.06|4895.06|4895.06|4894.76|4894.76|0
1607343000000|2020-12-07 12:10:00|4894.84|4894.84|4894.84|4894.84|4894.84|4894.84|4894.84|4894.84|0
1607343010000|2020-12-07 12:10:10|4894.55|4894.55|4895.25|4895.25|4895.25|4895.25|4894.55|4894.55|0
1607343020000|2020-12-07 12:10:20|4895.27|4895.27|4894.85|4894.85|4895.27|4895.27|4894.83|4894.83|0
1607343030000|2020-12-07 12:10:30|4894.56|4894.56|4894.07|4894.07|4894.56|4894.56|4894.07|4894.07|0
1607343040000|2020-12-07 12:10:40|4894.05|4894.05|4893.08|4893.08|4894.05|4894.05|4893.08|4893.08|0
1607343050000|2020-12-07 12:10:50|4892.84|4892.84|4893.06|4893.06|4893.28|4893.28|4892.84|4892.84|0
1607343080000|2020-12-07 12:11:20|4893.3|4893.3|4893.3|4893.3|4893.3|4893.3|4893.3|4893.3|0
1607343090000|2020-12-07 12:11:30|4893.01|4893.01|4893.01|4893.01|4893.01|4893.01|4893.01|4893.01|0
1607343110000|2020-12-07 12:11:50|4892.79|4892.79|4892.79|4892.79|4892.79|4892.79|4892.79|4892.79|0
1607343120000|2020-12-07 12:12:00|4892.06|4892.06|4890.51|4890.51|4892.06|4892.06|4890.22|4890.22|0
1607343130000|2020-12-07 12:12:10|4890.49|4890.49|4890.49|4890.49|4890.49|4890.49|4890.49|4890.49|0
1607343150000|2020-12-07 12:12:30|4890.78|4890.78|4889.49|4889.49|4890.78|4890.78|4889.49|4889.49|0
1607343160000|2020-12-07 12:12:40|4889.74|4889.74|4889.25|4889.25|4889.74|4889.74|4889.25|4889.25|0
1607343170000|2020-12-07 12:12:50|4889.74|4889.74|4889.49|4889.49|4889.74|4889.74|4889.49|4889.49|0
1607343200000|2020-12-07 12:13:20|4888.79|4888.79|4888.25|4888.25|4888.79|4888.79|4887.67|4887.67|0
1607343220000|2020-12-07 12:13:40|4888.52|4888.52|4888.52|4888.52|4888.52|4888.52|4888.52|4888.52|0
1607343240000|2020-12-07 12:14:00|4888.74|4888.74|4889.47|4889.47|4889.47|4889.47|4888.74|4888.74|0
1607343250000|2020-12-07 12:14:10|4889.17|4889.17|4889.17|4889.17|4889.17|4889.17|4889.17|4889.17|0
1607343260000|2020-12-07 12:14:20|4888.93|4888.93|4889.22|4889.22|4889.22|4889.22|4888.64|4888.64|0
1607343280000|2020-12-07 12:14:40|4888.74|4888.74|4888.74|4888.74|4888.74|4888.74|4888.74|4888.74|0
1607343290000|2020-12-07 12:14:50|4889.18|4889.18|4890.78|4890.78|4890.78|4890.78|4889.18|4889.18|0
1607343300000|2020-12-07 12:15:00|4889.69|4889.69|4888.25|4888.25|4889.69|4889.69|4887.59|4887.59|0
1607343310000|2020-12-07 12:15:10|4888.54|4888.54|4888.54|4888.54|4888.54|4888.54|4888.54|4888.54|0
1607343330000|2020-12-07 12:15:30|4887.66|4887.66|4885.99|4885.99|4887.66|4887.66|4885.99|4885.99|0
1607343340000|2020-12-07 12:15:40|4886.04|4886.04|4886.04|4886.04|4886.04|4886.04|4886.04|4886.04|0
1607343350000|2020-12-07 12:15:50|4886.48|4886.48|4886.48|4886.48|4886.48|4886.48|4886.48|4886.48|0
1607343360000|2020-12-07 12:16:00|4886.7|4886.7|4887.28|4887.28|4887.28|4887.28|4886.7|4886.7|0
1607343370000|2020-12-07 12:16:10|4887.72|4887.72|4888.69|4888.69|4888.69|4888.69|4887.72|4887.72|0
1607343380000|2020-12-07 12:16:20|4888.93|4888.93|4889.17|4889.17|4889.17|4889.17|4888.93|4888.93|0
1607343410000|2020-12-07 12:16:50|4889.66|4889.66|4890.68|4890.68|4890.9|4890.9|4889.66|4889.66|0
1607343440000|2020-12-07 12:17:20|4890.46|4890.46|4890.46|4890.46|4890.46|4890.46|4890.46|4890.46|0
1607343450000|2020-12-07 12:17:30|4891.05|4891.05|4892.07|4892.07|4892.07|4892.07|4891.05|4891.05|0
1607343460000|2020-12-07 12:17:40|4891.78|4891.78|4893.83|4893.83|4893.83|4893.83|4891.78|4891.78|0
1607343470000|2020-12-07 12:17:50|4894.07|4894.07|4894.07|4894.07|4894.36|4894.36|4894.07|4894.07|0
1607343480000|2020-12-07 12:18:00|4894.51|4894.51|4896.09|4896.09|4896.09|4896.09|4894.51|4894.51|0
1607343490000|2020-12-07 12:18:10|4895.8|4895.8|4895.8|4895.8|4895.8|4895.8|4895.8|4895.8|0
1607343500000|2020-12-07 12:18:20|4895.5|4895.5|4893.97|4893.97|4895.5|4895.5|4893.97|4893.97|0
1607343520000|2020-12-07 12:18:40|4893.39|4893.39|4892.27|4892.27|4893.39|4893.39|4892.27|4892.27|0
1607343530000|2020-12-07 12:18:50|4892.56|4892.56|4892.59|4892.59|4892.83|4892.83|4892.56|4892.56|0
1607343540000|2020-12-07 12:19:00|4892.29|4892.29|4892.29|4892.29|4892.29|4892.29|4892.29|4892.29|0
1607343550000|2020-12-07 12:19:10|4891.64|4891.64|4889.84|4889.84|4891.64|4891.64|4889.84|4889.84|0
1607343570000|2020-12-07 12:19:30|4890.13|4890.13|4890.13|4890.13|4890.13|4890.13|4890.13|4890.13|0
1607343580000|2020-12-07 12:19:40|4889.55|4889.55|4889.55|4889.55|4889.55|4889.55|4889.55|4889.55|0
1607343600000|2020-12-07 12:20:00|4889.76|4889.76|4889.76|4889.76|4889.76|4889.76|4889.76|4889.76|0
1607343620000|2020-12-07 12:20:20|4889.47|4889.47|4889.47|4889.47|4889.47|4889.47|4889.47|4889.47|0
1607343630000|2020-12-07 12:20:30|4889.23|4889.23|4889.23|4889.23|4889.23|4889.23|4889.23|4889.23|0
1607343660000|2020-12-07 12:21:00|4889.18|4889.18|4888.48|4888.48|4889.21|4889.21|4888.48|4888.48|0
1607343680000|2020-12-07 12:21:20|4888.77|4888.77|4888.77|4888.77|4888.77|4888.77|4888.77|4888.77|0
1607343690000|2020-12-07 12:21:30|4889.21|4889.21|4889.5|4889.5|4889.5|4889.5|4889.21|4889.21|0
1607343710000|2020-12-07 12:21:50|4889.29|4889.29|4888.7|4888.7|4889.29|4889.29|4888.7|4888.7|0
1607343720000|2020-12-07 12:22:00|4888.76|4888.76|4888.23|4888.23|4888.76|4888.76|4888.23|4888.23|0
1607343730000|2020-12-07 12:22:10|4888.45|4888.45|4888.45|4888.45|4888.45|4888.45|4888.45|4888.45|0
1607343740000|2020-12-07 12:22:20|4888.43|4888.43|4888.38|4888.38|4888.43|4888.43|4888.38|4888.38|0
1607343770000|2020-12-07 12:22:50|4888.09|4888.09|4888.31|4888.31|4888.31|4888.31|4888.09|4888.09|0
1607343790000|2020-12-07 12:23:10|4889.6|4889.6|4889.6|4889.6|4889.6|4889.6|4889.6|4889.6|0
1607343810000|2020-12-07 12:23:30|4889.65|4889.65|4889.65|4889.65|4889.65|4889.65|4889.65|4889.65|0
1607343820000|2020-12-07 12:23:40|4890.24|4890.24|4890.53|4890.53|4890.53|4890.53|4890.24|4890.24|0
1607343830000|2020-12-07 12:23:50|4891.19|4891.19|4891.19|4891.19|4891.19|4891.19|4891.19|4891.19|0
1607343880000|2020-12-07 12:24:40|4892.55|4892.55|4892.55|4892.55|4892.55|4892.55|4892.55|4892.55|0
1607343890000|2020-12-07 12:24:50|4892.79|4892.79|4893.08|4893.08|4893.08|4893.08|4892.79|4892.79|0
1607343900000|2020-12-07 12:25:00|4893.3|4893.3|4893.01|4893.01|4893.3|4893.3|4892.72|4892.72|0
1607343910000|2020-12-07 12:25:10|4893.3|4893.3|4893.3|4893.3|4893.3|4893.3|4893.3|4893.3|0
1607343940000|2020-12-07 12:25:40|4893.52|4893.52|4892.96|4892.96|4893.54|4893.54|4892.96|4892.96|0
1607343950000|2020-12-07 12:25:50|4893.25|4893.25|4893.54|4893.54|4893.54|4893.54|4893.25|4893.25|0
1607343980000|2020-12-07 12:26:20|4892.82|4892.82|4891.28|4891.28|4892.82|4892.82|4891.28|4891.28|0
1607343990000|2020-12-07 12:26:30|4890.99|4890.99|4890.99|4890.99|4890.99|4890.99|4890.99|4890.99|0
1607344010000|2020-12-07 12:26:50|4891.79|4891.79|4891.79|4891.79|4891.79|4891.79|4891.79|4891.79|0
1607344020000|2020-12-07 12:27:00|4892.08|4892.08|4890.28|4890.28|4892.08|4892.08|4890.28|4890.28|0
1607344030000|2020-12-07 12:27:10|4889.21|4889.21|4889.21|4889.21|4889.21|4889.21|4889.21|4889.21|0
1607344040000|2020-12-07 12:27:20|4888.63|4888.63|4889.21|4889.21|4889.21|4889.21|4888.63|4888.63|0
1607344050000|2020-12-07 12:27:30|4888.24|4888.24|4887.36|4887.36|4888.24|4888.24|4886.9|4886.9|0
1607344060000|2020-12-07 12:27:40|4886.77|4886.77|4886.77|4886.77|4886.77|4886.77|4886.77|4886.77|0
1607344070000|2020-12-07 12:27:50|4886.48|4886.48|4886.77|4886.77|4886.77|4886.77|4886.48|4886.48|0
1607344080000|2020-12-07 12:28:00|4886.99|4886.99|4886.99|4886.99|4886.99|4886.99|4886.99|4886.99|0
1607344090000|2020-12-07 12:28:10|4886.77|4886.77|4886.77|4886.77|4886.77|4886.77|4886.77|4886.77|0
1607344100000|2020-12-07 12:28:20|4886.29|4886.29|4886|4886|4886.29|4886.29|4886|4886|0
1607344110000|2020-12-07 12:28:30|4885.7|4885.7|4885.7|4885.7|4885.7|4885.7|4885.7|4885.7|0
1607344120000|2020-12-07 12:28:40|4885.92|4885.92|4885.92|4885.92|4885.92|4885.92|4885.92|4885.92|0
1607344140000|2020-12-07 12:29:00|4886.41|4886.41|4886.41|4886.41|4886.41|4886.41|4886.41|4886.41|0
1607344160000|2020-12-07 12:29:20|4886.85|4886.85|4888.8|4888.8|4888.8|4888.8|4886.85|4886.85|0
1607344180000|2020-12-07 12:29:40|4889.09|4889.09|4889.09|4889.09|4889.09|4889.09|4889.09|4889.09|0
1607344190000|2020-12-07 12:29:50|4889.96|4889.96|4891.06|4891.06|4891.06|4891.06|4889.96|4889.96|0
1607344210000|2020-12-07 12:30:10|4892.52|4892.52|4891.49|4891.49|4892.52|4892.52|4891.49|4891.49|0
1607344240000|2020-12-07 12:30:40|4891.2|4891.2|4891.93|4891.93|4891.93|4891.93|4891.2|4891.2|0
1607344250000|2020-12-07 12:30:50|4891.64|4891.64|4891.64|4891.64|4891.93|4891.93|4891.64|4891.64|0
1607344260000|2020-12-07 12:31:00|4891.88|4891.88|4890.59|4890.59|4891.88|4891.88|4890.59|4890.59|0
1607344280000|2020-12-07 12:31:20|4891.03|4891.03|4892.05|4892.05|4892.05|4892.05|4891.03|4891.03|0
1607344290000|2020-12-07 12:31:30|4893.07|4893.07|4893.31|4893.31|4893.31|4893.31|4893.07|4893.07|0
1607344300000|2020-12-07 12:31:40|4893.55|4893.55|4894.1|4894.1|4894.14|4894.14|4893.55|4893.55|0
1607344310000|2020-12-07 12:31:50|4894.4|4894.4|4894.1|4894.1|4894.4|4894.4|4894.1|4894.1|0
1607344330000|2020-12-07 12:32:10|4894.59|4894.59|4894.59|4894.59|4894.59|4894.59|4894.59|4894.59|0
1607344340000|2020-12-07 12:32:20|4894.88|4894.88|4894.88|4894.88|4894.88|4894.88|4894.88|4894.88|0
1607344350000|2020-12-07 12:32:30|4895.12|4895.12|4895.14|4895.14|4895.14|4895.14|4895.12|4895.12|0
1607344380000|2020-12-07 12:33:00|4895.43|4895.43|4895.19|4895.19|4895.73|4895.73|4895.14|4895.14|0
1607344400000|2020-12-07 12:33:20|4895.41|4895.41|4893.95|4893.95|4895.41|4895.41|4893.95|4893.95|0
1607344440000|2020-12-07 12:34:00|4894.39|4894.39|4894.39|4894.39|4894.39|4894.39|4894.39|4894.39|0
1607344460000|2020-12-07 12:34:20|4894.98|4894.98|4894.98|4894.98|4894.98|4894.98|4894.1|4894.1|0
1607344480000|2020-12-07 12:34:40|4895.27|4895.27|4895.27|4895.27|4895.27|4895.27|4895.27|4895.27|0
1607344500000|2020-12-07 12:35:00|4896.48|4896.48|4896.78|4896.78|4896.78|4896.78|4896.48|4896.48|0
1607344510000|2020-12-07 12:35:10|4897.26|4897.26|4897.89|4897.89|4897.89|4897.89|4897.26|4897.26|0
1607344520000|2020-12-07 12:35:20|4897.17|4897.17|4897.17|4897.17|4897.17|4897.17|4897.17|4897.17|0
1607344530000|2020-12-07 12:35:30|4897.82|4897.82|4898.34|4898.34|4898.34|4898.34|4897.82|4897.82|0
1607344540000|2020-12-07 12:35:40|4897.46|4897.46|4899.14|4899.14|4899.14|4899.14|4897.46|4897.46|0
1607344550000|2020-12-07 12:35:50|4900.11|4900.11|4900.11|4900.11|4900.35|4900.35|4900.11|4900.11|0
1607344560000|2020-12-07 12:36:00|4899.82|4899.82|4899.6|4899.6|4899.82|4899.82|4899.6|4899.6|0
1607344570000|2020-12-07 12:36:10|4899.89|4899.89|4899.89|4899.89|4899.89|4899.89|4899.89|4899.89|0
1607344580000|2020-12-07 12:36:20|4899.65|4899.65|4898.92|4898.92|4899.65|4899.65|4898.92|4898.92|0
1607344590000|2020-12-07 12:36:30|4898.7|4898.7|4898.11|4898.11|4898.7|4898.7|4898.11|4898.11|0
1607344620000|2020-12-07 12:37:00|4898.19|4898.19|4897.79|4897.79|4898.19|4898.19|4897.71|4897.71|0
1607344630000|2020-12-07 12:37:10|4898.08|4898.08|4897.86|4897.86|4898.08|4898.08|4897.86|4897.86|0
1607344640000|2020-12-07 12:37:20|4898.45|4898.45|4898.45|4898.45|4898.45|4898.45|4898.45|4898.45|0
1607344650000|2020-12-07 12:37:30|4897.08|4897.08|4896.79|4896.79|4897.08|4897.08|4896.79|4896.79|0
1607344660000|2020-12-07 12:37:40|4896.35|4896.35|4896.35|4896.35|4896.35|4896.35|4896.35|4896.35|0
1607344690000|2020-12-07 12:38:10|4896.06|4896.06|4896.74|4896.74|4896.74|4896.74|4896.06|4896.06|0
1607344700000|2020-12-07 12:38:20|4896.5|4896.5|4896.5|4896.5|4896.5|4896.5|4896.5|4896.5|0
1607344710000|2020-12-07 12:38:30|4896.74|4896.74|4896.74|4896.74|4896.74|4896.74|4896.74|4896.74|0
1607344720000|2020-12-07 12:38:40|4896.45|4896.45|4896.45|4896.45|4896.45|4896.45|4896.45|4896.45|0
1607344730000|2020-12-07 12:38:50|4896.74|4896.74|4896.6|4896.6|4896.74|4896.74|4896.6|4896.6|0
1607344770000|2020-12-07 12:39:30|4896.3|4896.3|4896.3|4896.3|4896.3|4896.3|4896.3|4896.3|0
1607344780000|2020-12-07 12:39:40|4896.06|4896.06|4895.14|4895.14|4896.06|4896.06|4895.14|4895.14|0
1607344810000|2020-12-07 12:40:10|4895.13|4895.13|4895.13|4895.13|4895.13|4895.13|4895.13|4895.13|0
1607344860000|2020-12-07 12:41:00|4894.83|4894.83|4894.83|4894.83|4894.83|4894.83|4894.83|4894.83|0
1607344880000|2020-12-07 12:41:20|4895.13|4895.13|4894.47|4894.47|4895.13|4895.13|4894.47|4894.47|0
1607344890000|2020-12-07 12:41:30|4894.18|4894.18|4892.67|4892.67|4894.18|4894.18|4892.67|4892.67|0
1607344900000|2020-12-07 12:41:40|4891.94|4891.94|4891.87|4891.87|4892.16|4892.16|4891.5|4891.5|0
1607344920000|2020-12-07 12:42:00|4891.65|4891.65|4891.06|4891.06|4891.65|4891.65|4891.06|4891.06|0
1607344930000|2020-12-07 12:42:10|4891.65|4891.65|4891.65|4891.65|4891.65|4891.65|4891.65|4891.65|0
1607344940000|2020-12-07 12:42:20|4891.87|4891.87|4892.09|4892.09|4892.09|4892.09|4891.87|4891.87|0
1607344960000|2020-12-07 12:42:40|4891.79|4891.79|4891.28|4891.28|4891.79|4891.79|4890.99|4890.99|0
1607344970000|2020-12-07 12:42:50|4890.69|4890.69|4890.69|4890.69|4890.69|4890.69|4890.4|4890.4|0
1607344980000|2020-12-07 12:43:00|4890.26|4890.26|4890.26|4890.26|4890.26|4890.26|4890.26|4890.26|0
1607344990000|2020-12-07 12:43:10|4889.96|4889.96|4890.26|4890.26|4890.26|4890.26|4889.96|4889.96|0
1607345000000|2020-12-07 12:43:20|4889.96|4889.96|4889.24|4889.24|4889.96|4889.96|4889.24|4889.24|0
1607345010000|2020-12-07 12:43:30|4889.48|4889.48|4889.19|4889.19|4889.48|4889.48|4889.19|4889.19|0
1607345020000|2020-12-07 12:43:40|4889.43|4889.43|4889.43|4889.43|4889.43|4889.43|4889.43|4889.43|0
1607345030000|2020-12-07 12:43:50|4887.73|4887.73|4886.34|4886.34|4887.73|4887.73|4886.34|4886.34|0
1607345040000|2020-12-07 12:44:00|4885.37|4885.37|4885.56|4885.56|4885.61|4885.61|4885.37|4885.37|0
1607345050000|2020-12-07 12:44:10|4883.35|4883.35|4880.27|4880.27|4883.35|4883.35|4880.27|4880.27|0
1607345060000|2020-12-07 12:44:20|4879.97|4879.97|4879.97|4879.97|4879.97|4879.97|4879.97|4879.97|0
1607345070000|2020-12-07 12:44:30|4880.19|4880.19|4880|4880|4880.19|4880.19|4879.71|4879.71|0
1607345090000|2020-12-07 12:44:50|4879.98|4879.98|4879.98|4879.98|4879.98|4879.98|4879.98|4879.98|0
1607345100000|2020-12-07 12:45:00|4880.27|4880.27|4880.27|4880.27|4880.27|4880.27|4880.27|4880.27|0
1607345110000|2020-12-07 12:45:10|4879.54|4879.54|4879.54|4879.54|4879.54|4879.54|4879.54|4879.54|0
1607345120000|2020-12-07 12:45:20|4880.03|4880.03|4879.44|4879.44|4880.03|4880.03|4879.44|4879.44|0
1607345130000|2020-12-07 12:45:30|4879.39|4879.39|4879.39|4879.39|4879.39|4879.39|4879.39|4879.39|0
1607345140000|2020-12-07 12:45:40|4879.68|4879.68|4879.68|4879.68|4879.68|4879.68|4879.68|4879.68|0
1607345150000|2020-12-07 12:45:50|4880.17|4880.17|4881.07|4881.07|4881.07|4881.07|4880.17|4880.17|0
1607345160000|2020-12-07 12:46:00|4881.65|4881.65|4882.38|4882.38|4882.38|4882.38|4881.65|4881.65|0
1607345180000|2020-12-07 12:46:20|4882.67|4882.67|4883.26|4883.26|4883.26|4883.26|4882.67|4882.67|0
1607345200000|2020-12-07 12:46:40|4883.55|4883.55|4885.07|4885.07|4885.07|4885.07|4883.55|4883.55|0
1607345210000|2020-12-07 12:46:50|4886.6|4886.6|4886.53|4886.53|4886.82|4886.82|4886.53|4886.53|0
1607345220000|2020-12-07 12:47:00|4886.82|4886.82|4889.05|4889.05|4889.05|4889.05|4886.82|4886.82|0
1607345230000|2020-12-07 12:47:10|4889.09|4889.09|4889.11|4889.11|4889.11|4889.11|4888.85|4888.85|0
1607345260000|2020-12-07 12:47:40|4888.67|4888.67|4888.67|4888.67|4888.67|4888.67|4888.67|4888.67|0
1607345270000|2020-12-07 12:47:50|4888.38|4888.38|4888.08|4888.08|4888.38|4888.38|4888.08|4888.08|0
1607345290000|2020-12-07 12:48:10|4888.14|4888.14|4887.8|4887.8|4888.39|4888.39|4887.8|4887.8|0
1607345300000|2020-12-07 12:48:20|4888.04|4888.04|4889.02|4889.02|4889.02|4889.02|4888.04|4888.04|0
1607345310000|2020-12-07 12:48:30|4888.77|4888.77|4889.36|4889.36|4889.36|4889.36|4888.77|4888.77|0
1607345320000|2020-12-07 12:48:40|4889.07|4889.07|4888.77|4888.77|4889.07|4889.07|4888.77|4888.77|0
1607345330000|2020-12-07 12:48:50|4888.48|4888.48|4888.77|4888.77|4888.77|4888.77|4888.48|4888.48|0
1607345340000|2020-12-07 12:49:00|4889.07|4889.07|4889.07|4889.07|4889.07|4889.07|4889.07|4889.07|0
1607345360000|2020-12-07 12:49:20|4889.06|4889.06|4888.47|4888.47|4889.06|4889.06|4888.47|4888.47|0
1607345370000|2020-12-07 12:49:30|4888.18|4888.18|4886.55|4886.55|4888.18|4888.18|4886.55|4886.55|0
1607345380000|2020-12-07 12:49:40|4886.26|4886.26|4885.67|4885.67|4886.26|4886.26|4885.67|4885.67|0
1607345390000|2020-12-07 12:49:50|4885.96|4885.96|4885.96|4885.96|4885.96|4885.96|4885.96|4885.96|0
1607345400000|2020-12-07 12:50:00|4885.67|4885.67|4885.67|4885.67|4885.67|4885.67|4885.67|4885.67|0
1607345410000|2020-12-07 12:50:10|4885.96|4885.96|4885.96|4885.96|4885.96|4885.96|4885.96|4885.96|0
1607345420000|2020-12-07 12:50:20|4886.26|4886.26|4886.42|4886.42|4886.42|4886.42|4885.96|4885.96|0
1607345430000|2020-12-07 12:50:30|4886.64|4886.64|4886.89|4886.89|4886.89|4886.89|4886.64|4886.64|0
1607345440000|2020-12-07 12:50:40|4887.47|4887.47|4887.47|4887.47|4887.47|4887.47|4887.47|4887.47|0
1607345460000|2020-12-07 12:51:00|4887.5|4887.5|4887.5|4887.5|4887.5|4887.5|4887.5|4887.5|0
1607345470000|2020-12-07 12:51:10|4887.74|4887.74|4888.5|4888.5|4888.5|4888.5|4887.74|4887.74|0
1607345490000|2020-12-07 12:51:30|4888.26|4888.26|4888.26|4888.26|4888.26|4888.26|4888.26|4888.26|0
1607345510000|2020-12-07 12:51:50|4888.5|4888.5|4888.55|4888.55|4888.72|4888.72|4888.5|4888.5|0
1607345520000|2020-12-07 12:52:00|4888.84|4888.84|4888.84|4888.84|4888.84|4888.84|4888.84|4888.84|0
1607345530000|2020-12-07 12:52:10|4889.13|4889.13|4889.13|4889.13|4889.13|4889.13|4889.13|4889.13|0
1607345540000|2020-12-07 12:52:20|4888.84|4888.84|4888.84|4888.84|4888.84|4888.84|4888.84|4888.84|0
1607345550000|2020-12-07 12:52:30|4889.13|4889.13|4889.14|4889.14|4889.14|4889.14|4889.13|4889.13|0
1607345560000|2020-12-07 12:52:40|4888.85|4888.85|4888.63|4888.63|4888.85|4888.85|4888.63|4888.63|0
1607345570000|2020-12-07 12:52:50|4888.87|4888.87|4888.41|4888.41|4888.87|4888.87|4888.41|4888.41|0
1607345580000|2020-12-07 12:53:00|4888.85|4888.85|4888.85|4888.85|4888.85|4888.85|4888.85|4888.85|0
1607345600000|2020-12-07 12:53:20|4889.43|4889.43|4889.43|4889.43|4889.43|4889.43|4889.43|4889.43|0
1607345610000|2020-12-07 12:53:30|4889.92|4889.92|4889.92|4889.92|4890.21|4890.21|4889.92|4889.92|0
1607345620000|2020-12-07 12:53:40|4890.14|4890.14|4890.62|4890.62|4890.62|4890.62|4890.14|4890.14|0
1607345640000|2020-12-07 12:54:00|4889.87|4889.87|4890.77|4890.77|4890.77|4890.77|4889.87|4889.87|0
1607345670000|2020-12-07 12:54:30|4891.06|4891.06|4891.06|4891.06|4891.06|4891.06|4891.06|4891.06|0
1607345680000|2020-12-07 12:54:40|4891.28|4891.28|4891.28|4891.28|4891.28|4891.28|4891.28|4891.28|0
1607345700000|2020-12-07 12:55:00|4891.04|4891.04|4891.04|4891.04|4891.04|4891.04|4891.04|4891.04|0
1607345710000|2020-12-07 12:55:10|4891.33|4891.33|4891.33|4891.33|4891.33|4891.33|4891.33|4891.33|0
1607345720000|2020-12-07 12:55:20|4890.58|4890.58|4890.63|4890.63|4890.63|4890.63|4890.33|4890.33|0
1607345750000|2020-12-07 12:55:50|4890.38|4890.38|4890.09|4890.09|4890.38|4890.38|4890.09|4890.09|0
1607345760000|2020-12-07 12:56:00|4890.38|4890.38|4890.97|4890.97|4890.97|4890.97|4890.38|4890.38|0
1607345770000|2020-12-07 12:56:10|4891.26|4891.26|4891.52|4891.52|4891.57|4891.57|4891.26|4891.26|0
1607345790000|2020-12-07 12:56:30|4891.81|4891.81|4891.81|4891.81|4891.81|4891.81|4891.81|4891.81|0
1607345800000|2020-12-07 12:56:40|4892.3|4892.3|4893.61|4893.61|4893.61|4893.61|4892.3|4892.3|0
1607345810000|2020-12-07 12:56:50|4893.32|4893.32|4894.1|4894.1|4894.1|4894.1|4893.32|4893.32|0
1607345830000|2020-12-07 12:57:10|4894.39|4894.39|4894.68|4894.68|4894.68|4894.68|4894.39|4894.39|0
1607345840000|2020-12-07 12:57:20|4895.34|4895.34|4895.34|4895.34|4895.34|4895.34|4895.34|4895.34|0
1607345850000|2020-12-07 12:57:30|4896.07|4896.07|4896.07|4896.07|4896.36|4896.36|4895.78|4895.78|0
1607345860000|2020-12-07 12:57:40|4896.36|4896.36|4896.34|4896.34|4896.36|4896.36|4896.34|4896.34|0
1607345870000|2020-12-07 12:57:50|4896.12|4896.12|4896.12|4896.12|4896.12|4896.12|4896.12|4896.12|0
1607345880000|2020-12-07 12:58:00|4895.64|4895.64|4895.88|4895.88|4896.12|4896.12|4895.64|4895.64|0
1607345910000|2020-12-07 12:58:30|4895.87|4895.87|4895.87|4895.87|4895.87|4895.87|4895.87|4895.87|0
1607345920000|2020-12-07 12:58:40|4896.11|4896.11|4896.11|4896.11|4896.11|4896.11|4896.11|4896.11|0
1607345930000|2020-12-07 12:58:50|4896.55|4896.55|4897.04|4897.04|4897.04|4897.04|4896.55|4896.55|0
1607345940000|2020-12-07 12:59:00|4898.18|4898.18|4903.51|4903.51|4903.86|4903.86|4898.18|4898.18|0
1607345950000|2020-12-07 12:59:10|4903.29|4903.29|4903|4903|4903.29|4903.29|4903|4903|0
1607345960000|2020-12-07 12:59:20|4902.76|4902.76|4902.76|4902.76|4902.76|4902.76|4902.76|4902.76|0
1607345970000|2020-12-07 12:59:30|4902.52|4902.52|4902|4902|4902.52|4902.52|4902|4902|0
1607345980000|2020-12-07 12:59:40|4901.76|4901.76|4900.74|4900.74|4901.81|4901.81|4899.96|4899.96|0
1607345990000|2020-12-07 12:59:50|4900.69|4900.69|4900.22|4900.22|4900.69|4900.69|4899.52|4899.52|0
1607346000000|2020-12-07 13:00:00|4900.2|4900.2|4900.98|4900.98|4901.27|4901.27|4900.2|4900.2|0
1607346010000|2020-12-07 13:00:10|4900.74|4900.74|4899.08|4899.08|4900.74|4900.74|4898.64|4898.64|0
1607346020000|2020-12-07 13:00:20|4898.79|4898.79|4898.79|4898.79|4898.79|4898.79|4898.79|4898.79|0
1607346030000|2020-12-07 13:00:30|4898.06|4898.06|4897.53|4897.53|4898.06|4898.06|4897.53|4897.53|0
1607346060000|2020-12-07 13:01:00|4896.85|4896.85|4896.85|4896.85|4896.85|4896.85|4896.85|4896.85|0
1607346070000|2020-12-07 13:01:10|4896.55|4896.55|4896.55|4896.55|4896.55|4896.55|4896.55|4896.55|0
1607346080000|2020-12-07 13:01:20|4895.58|4895.58|4896.02|4896.02|4896.02|4896.02|4895.58|4895.58|0
1607346090000|2020-12-07 13:01:30|4896.75|4896.75|4897.08|4897.08|4897.08|4897.08|4896.75|4896.75|0
1607346110000|2020-12-07 13:01:50|4897.33|4897.33|4897.08|4897.08|4897.33|4897.33|4896.79|4896.79|0
1607346120000|2020-12-07 13:02:00|4897.33|4897.33|4895.38|4895.38|4897.33|4897.33|4895.38|4895.38|0
1607346130000|2020-12-07 13:02:10|4895.62|4895.62|4897.44|4897.44|4897.44|4897.44|4895.62|4895.62|0
1607346140000|2020-12-07 13:02:20|4897.74|4897.74|4898.64|4898.64|4898.64|4898.64|4897.74|4897.74|0
1607346150000|2020-12-07 13:02:30|4898.88|4898.88|4898.88|4898.88|4898.88|4898.88|4898.88|4898.88|0
1607346160000|2020-12-07 13:02:40|4899.34|4899.34|4900.22|4900.22|4900.22|4900.22|4899.34|4899.34|0
1607346180000|2020-12-07 13:03:00|4900.71|4900.71|4902.87|4902.87|4902.87|4902.87|4900.71|4900.71|0
1607346190000|2020-12-07 13:03:10|4902.58|4902.58|4901.7|4901.7|4902.58|4902.58|4901.7|4901.7|0
1607346210000|2020-12-07 13:03:30|4901.94|4901.94|4901.94|4901.94|4901.94|4901.94|4901.94|4901.94|0
1607346220000|2020-12-07 13:03:40|4901.46|4901.46|4901.46|4901.46|4901.46|4901.46|4901.46|4901.46|0
1607346240000|2020-12-07 13:04:00|4900.58|4900.58|4900.09|4900.09|4900.58|4900.58|4900.09|4900.09|0
1607346250000|2020-12-07 13:04:10|4899.51|4899.51|4899.51|4899.51|4899.51|4899.51|4899.51|4899.51|0
1607346260000|2020-12-07 13:04:20|4899.75|4899.75|4899.75|4899.75|4899.75|4899.75|4899.75|4899.75|0
1607346270000|2020-12-07 13:04:30|4899.99|4899.99|4899.99|4899.99|4899.99|4899.99|4899.99|4899.99|0
1607346280000|2020-12-07 13:04:40|4899.7|4899.7|4899.99|4899.99|4899.99|4899.99|4899.7|4899.7|0
1607346290000|2020-12-07 13:04:50|4899.51|4899.51|4899.51|4899.51|4899.51|4899.51|4899.51|4899.51|0
1607346300000|2020-12-07 13:05:00|4899.75|4899.75|4899.75|4899.75|4899.75|4899.75|4899.75|4899.75|0
1607346320000|2020-12-07 13:05:20|4900.34|4900.34|4900.34|4900.34|4900.34|4900.34|4900.34|4900.34|0
1607346330000|2020-12-07 13:05:30|4900.12|4900.12|4902.38|4902.38|4902.38|4902.38|4900.12|4900.12|0
1607346340000|2020-12-07 13:05:40|4902.87|4902.87|4902.87|4902.87|4902.87|4902.87|4902.87|4902.87|0
1607346350000|2020-12-07 13:05:50|4902.62|4902.62|4902.62|4902.62|4902.62|4902.62|4902.62|4902.62|0
1607346370000|2020-12-07 13:06:10|4902.33|4902.33|4901.65|4901.65|4902.33|4902.33|4901.41|4901.41|0
1607346380000|2020-12-07 13:06:20|4901.41|4901.41|4901.41|4901.41|4901.41|4901.41|4901.41|4901.41|0
1607346410000|2020-12-07 13:06:50|4901.65|4901.65|4901.5|4901.5|4901.94|4901.94|4901.5|4901.5|0
1607346440000|2020-12-07 13:07:20|4901.94|4901.94|4900.99|4900.99|4902.19|4902.19|4900.99|4900.99|0
1607346450000|2020-12-07 13:07:30|4901.43|4901.43|4901.43|4901.43|4901.43|4901.43|4901.43|4901.43|0
1607346460000|2020-12-07 13:07:40|4901.67|4901.67|4899.97|4899.97|4901.67|4901.67|4899.97|4899.97|0
1607346480000|2020-12-07 13:08:00|4900.21|4900.21|4900.21|4900.21|4900.21|4900.21|4900.21|4900.21|0
1607346510000|2020-12-07 13:08:30|4901.13|4901.13|4901.13|4901.13|4901.13|4901.13|4901.13|4901.13|0
1607346520000|2020-12-07 13:08:40|4900.89|4900.89|4900.6|4900.6|4900.89|4900.89|4900.6|4900.6|0
1607346530000|2020-12-07 13:08:50|4900.31|4900.31|4897.29|4897.29|4900.31|4900.31|4897.29|4897.29|0
1607346540000|2020-12-07 13:09:00|4897.53|4897.53|4897.53|4897.53|4897.53|4897.53|4897.53|4897.53|0
1607346550000|2020-12-07 13:09:10|4897.31|4897.31|4897.31|4897.31|4897.31|4897.31|4897.31|4897.31|0
1607346570000|2020-12-07 13:09:30|4897.85|4897.85|4898.09|4898.09|4898.33|4898.33|4897.85|4897.85|0
1607346580000|2020-12-07 13:09:40|4898.75|4898.75|4898.75|4898.75|4898.75|4898.75|4898.75|4898.75|0
1607346590000|2020-12-07 13:09:50|4898.16|4898.16|4897.48|4897.48|4898.16|4898.16|4897.48|4897.48|0
1607346600000|2020-12-07 13:10:00|4897.24|4897.24|4897.24|4897.24|4897.24|4897.24|4897.24|4897.24|0
1607346610000|2020-12-07 13:10:10|4896.95|4896.95|4895.03|4895.03|4896.95|4896.95|4895.03|4895.03|0
1607346620000|2020-12-07 13:10:20|4894.81|4894.81|4894.56|4894.56|4894.81|4894.81|4894.56|4894.56|0
1607346630000|2020-12-07 13:10:30|4894.32|4894.32|4894.03|4894.03|4894.32|4894.32|4894.03|4894.03|0
1607346640000|2020-12-07 13:10:40|4893.79|4893.79|4893.79|4893.79|4893.79|4893.79|4893.79|4893.79|0
1607346650000|2020-12-07 13:10:50|4893.11|4893.11|4893.74|4893.74|4893.74|4893.74|4893.11|4893.11|0
1607346660000|2020-12-07 13:11:00|4893.49|4893.49|4893.49|4893.49|4893.49|4893.49|4893.49|4893.49|0
1607346670000|2020-12-07 13:11:10|4894.03|4894.03|4894.73|4894.73|4894.73|4894.73|4894.03|4894.03|0
1607346680000|2020-12-07 13:11:20|4895.03|4895.03|4894.54|4894.54|4895.03|4895.03|4894.54|4894.54|0
1607346690000|2020-12-07 13:11:30|4894.78|4894.78|4894.78|4894.78|4894.78|4894.78|4894.78|4894.78|0
1607346700000|2020-12-07 13:11:40|4895.08|4895.08|4895.06|4895.06|4895.08|4895.08|4895.06|4895.06|0
1607346710000|2020-12-07 13:11:50|4894.77|4894.77|4894.77|4894.77|4894.77|4894.77|4894.77|4894.77|0
1607346720000|2020-12-07 13:12:00|4895.01|4895.01|4895.55|4895.55|4895.55|4895.55|4895.01|4895.01|0
1607346740000|2020-12-07 13:12:20|4895.31|4895.31|4895.31|4895.31|4895.55|4895.55|4895.31|4895.31|0
1607346750000|2020-12-07 13:12:30|4895.09|4895.09|4895.09|4895.09|4895.09|4895.09|4895.09|4895.09|0
1607346760000|2020-12-07 13:12:40|4894.85|4894.85|4894.6|4894.6|4894.85|4894.85|4894.6|4894.6|0
1607346770000|2020-12-07 13:12:50|4894.85|4894.85|4894.85|4894.85|4894.85|4894.85|4894.85|4894.85|0
1607346780000|2020-12-07 13:13:00|4894.6|4894.6|4894.6|4894.6|4894.6|4894.6|4894.6|4894.6|0
1607346790000|2020-12-07 13:13:10|4894.85|4894.85|4895.06|4895.06|4895.06|4895.06|4894.85|4894.85|0
1607346810000|2020-12-07 13:13:30|4894.85|4894.85|4894.6|4894.6|4894.85|4894.85|4894.6|4894.6|0
1607346820000|2020-12-07 13:13:40|4894.02|4894.02|4894.65|4894.65|4894.65|4894.65|4893.56|4893.56|0
1607346830000|2020-12-07 13:13:50|4894.07|4894.07|4893.77|4893.77|4894.07|4894.07|4893.77|4893.77|0
1607346840000|2020-12-07 13:14:00|4893.05|4893.05|4892.95|4892.95|4893.05|4893.05|4892.95|4892.95|0
1607346860000|2020-12-07 13:14:20|4892.07|4892.07|4891.53|4891.53|4892.07|4892.07|4891.53|4891.53|0
1607346870000|2020-12-07 13:14:30|4890.56|4890.56|4888.98|4888.98|4890.56|4890.56|4888.98|4888.98|0
1607346880000|2020-12-07 13:14:40|4887.52|4887.52|4887.52|4887.52|4887.52|4887.52|4887.52|4887.52|0
1607346890000|2020-12-07 13:14:50|4887.28|4887.28|4887.52|4887.52|4887.52|4887.52|4887.28|4887.28|0
1607346900000|2020-12-07 13:15:00|4887.28|4887.28|4887.28|4887.28|4887.28|4887.28|4887.28|4887.28|0
1607346910000|2020-12-07 13:15:10|4887.52|4887.52|4888.36|4888.36|4888.36|4888.36|4887.52|4887.52|0
1607346920000|2020-12-07 13:15:20|4888.95|4888.95|4888.98|4888.98|4888.98|4888.98|4888.95|4888.95|0
1607346930000|2020-12-07 13:15:30|4889.71|4889.71|4889.73|4889.73|4889.73|4889.73|4889.71|4889.71|0
1607346940000|2020-12-07 13:15:40|4889.97|4889.97|4891.07|4891.07|4891.07|4891.07|4889.97|4889.97|0
1607346950000|2020-12-07 13:15:50|4891.55|4891.55|4892.28|4892.28|4892.28|4892.28|4891.55|4891.55|0
1607346970000|2020-12-07 13:16:10|4893.45|4893.45|4893.45|4893.45|4893.45|4893.45|4893.45|4893.45|0
1607346980000|2020-12-07 13:16:20|4894.33|4894.33|4894.33|4894.33|4894.33|4894.33|4894.33|4894.33|0
1607347000000|2020-12-07 13:16:40|4893.74|4893.74|4893.52|4893.52|4893.74|4893.74|4893.52|4893.52|0
1607347010000|2020-12-07 13:16:50|4893.28|4893.28|4893.28|4893.28|4893.28|4893.28|4893.28|4893.28|0
1607347020000|2020-12-07 13:17:00|4893.72|4893.72|4894.3|4894.3|4894.3|4894.3|4893.72|4893.72|0
1607347030000|2020-12-07 13:17:10|4895.03|4895.03|4894.28|4894.28|4895.03|4895.03|4893.98|4893.98|0
1607347050000|2020-12-07 13:17:30|4894.52|4894.52|4894.52|4894.52|4894.52|4894.52|4894.52|4894.52|0
1607347080000|2020-12-07 13:18:00|4894.96|4894.96|4894.96|4894.96|4894.96|4894.96|4894.96|4894.96|0
1607347090000|2020-12-07 13:18:10|4895.2|4895.2|4895.44|4895.44|4895.44|4895.44|4895.2|4895.2|0
1607347100000|2020-12-07 13:18:20|4895.15|4895.15|4895.15|4895.15|4895.15|4895.15|4895.15|4895.15|0
1607347110000|2020-12-07 13:18:30|4894.42|4894.42|4893.98|4893.98|4894.42|4894.42|4893.74|4893.74|0
1607347120000|2020-12-07 13:18:40|4893.4|4893.4|4893.93|4893.93|4893.93|4893.93|4893.4|4893.4|0
1607347130000|2020-12-07 13:18:50|4893.99|4893.99|4893.99|4893.99|4893.99|4893.99|4893.99|4893.99|0
1607347140000|2020-12-07 13:19:00|4893.74|4893.74|4893.5|4893.5|4893.74|4893.74|4893.5|4893.5|0
1607347150000|2020-12-07 13:19:10|4893.79|4893.79|4893.77|4893.77|4893.79|4893.79|4893.77|4893.77|0
1607347170000|2020-12-07 13:19:30|4893.55|4893.55|4891.46|4891.46|4893.55|4893.55|4891.46|4891.46|0
1607347180000|2020-12-07 13:19:40|4890.73|4890.73|4890.75|4890.75|4890.75|4890.75|4890.51|4890.51|0
1607347190000|2020-12-07 13:19:50|4891.51|4891.51|4891.51|4891.51|4891.51|4891.51|4891.51|4891.51|0
1607347200000|2020-12-07 13:20:00|4892.39|4892.39|4892.87|4892.87|4893.16|4893.16|4892.39|4892.39|0
1607347210000|2020-12-07 13:20:10|4892.58|4892.58|4892.87|4892.87|4892.87|4892.87|4892.58|4892.58|0
1607347230000|2020-12-07 13:20:30|4892.63|4892.63|4890.73|4890.73|4892.63|4892.63|4890.73|4890.73|0
1607347240000|2020-12-07 13:20:40|4889.76|4889.76|4889.72|4889.72|4889.76|4889.76|4889.72|4889.72|0
1607347260000|2020-12-07 13:21:00|4888.84|4888.84|4887.83|4887.83|4888.84|4888.84|4887.83|4887.83|0
1607347270000|2020-12-07 13:21:10|4887.8|4887.8|4887.8|4887.8|4887.8|4887.8|4887.8|4887.8|0
1607347280000|2020-12-07 13:21:20|4888.77|4888.77|4888.77|4888.77|4888.77|4888.77|4888.77|4888.77|0
1607347300000|2020-12-07 13:21:40|4888.47|4888.47|4888.47|4888.47|4888.47|4888.47|4888.47|4888.47|0
1607347310000|2020-12-07 13:21:50|4888.23|4888.23|4888.47|4888.47|4888.47|4888.47|4888.23|4888.23|0
1607347320000|2020-12-07 13:22:00|4889.35|4889.35|4889.06|4889.06|4889.35|4889.35|4889.06|4889.06|0
1607347330000|2020-12-07 13:22:10|4889.79|4889.79|4889.79|4889.79|4889.79|4889.79|4889.79|4889.79|0
1607347340000|2020-12-07 13:22:20|4891.4|4891.4|4892.22|4892.22|4892.22|4892.22|4891.4|4891.4|0
1607347360000|2020-12-07 13:22:40|4891.98|4891.98|4890.57|4890.57|4891.98|4891.98|4890.57|4890.57|0
1607347370000|2020-12-07 13:22:50|4892.03|4892.03|4891.74|4891.74|4892.03|4892.03|4891.74|4891.74|0
1607347390000|2020-12-07 13:23:10|4891.3|4891.3|4891.3|4891.3|4891.3|4891.3|4891.3|4891.3|0
1607347400000|2020-12-07 13:23:20|4891.01|4891.01|4891.01|4891.01|4891.01|4891.01|4891.01|4891.01|0
1607347410000|2020-12-07 13:23:30|4891.89|4891.89|4891.59|4891.59|4891.89|4891.89|4891.59|4891.59|0
1607347420000|2020-12-07 13:23:40|4891.3|4891.3|4890.64|4890.64|4891.3|4891.3|4890.64|4890.64|0
1607347430000|2020-12-07 13:23:50|4891.08|4891.08|4891.08|4891.08|4891.08|4891.08|4891.08|4891.08|0
1607347450000|2020-12-07 13:24:10|4891.37|4891.37|4891.37|4891.37|4891.37|4891.37|4891.37|4891.37|0
1607347460000|2020-12-07 13:24:20|4892.03|4892.03|4892.03|4892.03|4892.03|4892.03|4892.03|4892.03|0
1607347470000|2020-12-07 13:24:30|4892.52|4892.52|4892|4892|4892.52|4892.52|4892|4892|0
1607347500000|2020-12-07 13:25:00|4892.06|4892.06|4892.49|4892.49|4892.49|4892.49|4892.06|4892.06|0
1607347510000|2020-12-07 13:25:10|4892.44|4892.44|4892.46|4892.46|4892.46|4892.46|4892.22|4892.22|0
1607347530000|2020-12-07 13:25:30|4892.39|4892.39|4892.68|4892.68|4892.68|4892.68|4892.39|4892.39|0
1607347540000|2020-12-07 13:25:40|4892.92|4892.92|4892.92|4892.92|4893.8|4893.8|4892.92|4892.92|0
1607347550000|2020-12-07 13:25:50|4893.21|4893.21|4891|4891|4893.8|4893.8|4891|4891|0
1607347560000|2020-12-07 13:26:00|4890.78|4890.78|4891.77|4891.77|4891.77|4891.77|4890.78|4890.78|0
1607347570000|2020-12-07 13:26:10|4892.21|4892.21|4892.21|4892.21|4892.21|4892.21|4892.21|4892.21|0
1607347590000|2020-12-07 13:26:30|4891.97|4891.97|4891.97|4891.97|4891.97|4891.97|4891.97|4891.97|0
1607347600000|2020-12-07 13:26:40|4891.46|4891.46|4890.87|4890.87|4891.46|4891.46|4890.58|4890.58|0
1607347610000|2020-12-07 13:26:50|4890.14|4890.14|4886.1|4886.1|4890.14|4890.14|4886.1|4886.1|0
1607347620000|2020-12-07 13:27:00|4885.81|4885.81|4886.1|4886.1|4886.39|4886.39|4885.81|4885.81|0
1607347630000|2020-12-07 13:27:10|4886.34|4886.34|4886.78|4886.78|4887.32|4887.32|4886.34|4886.34|0
1607347640000|2020-12-07 13:27:20|4887.08|4887.08|4887.83|4887.83|4888.12|4888.12|4887.08|4887.08|0
1607347650000|2020-12-07 13:27:30|4888.42|4888.42|4888.42|4888.42|4888.42|4888.42|4888.42|4888.42|0
1607347670000|2020-12-07 13:27:50|4888.71|4888.71|4889|4889|4889.59|4889.59|4888.71|4888.71|0
1607347690000|2020-12-07 13:28:10|4889.29|4889.29|4889.29|4889.29|4889.29|4889.29|4889.29|4889.29|0
1607347710000|2020-12-07 13:28:30|4890.46|4890.46|4890.17|4890.17|4890.46|4890.46|4890.17|4890.17|0
1607347730000|2020-12-07 13:28:50|4890.41|4890.41|4889.82|4889.82|4890.41|4890.41|4889.82|4889.82|0
1607347740000|2020-12-07 13:29:00|4890.41|4890.41|4894.53|4894.53|4894.58|4894.58|4890.41|4890.41|0
1607347760000|2020-12-07 13:29:20|4894.99|4894.99|4894.99|4894.99|4894.99|4894.99|4894.99|4894.99|0
1607347770000|2020-12-07 13:29:30|4894.74|4894.74|4894.74|4894.74|4894.74|4894.74|4894.74|4894.74|0
1607347780000|2020-12-07 13:29:40|4893.87|4893.87|4894.92|4894.92|4894.92|4894.92|4893.57|4893.57|0
1607347810000|2020-12-07 13:30:10|4894.44|4894.44|4894.44|4894.44|4894.44|4894.44|4894.44|4894.44|0
1607347830000|2020-12-07 13:30:30|4894|4894|4894|4894|4894|4894|4894|4894|0
1607347840000|2020-12-07 13:30:40|4894.65|4894.65|4894.95|4894.95|4894.95|4894.95|4894|4894|0
1607347850000|2020-12-07 13:30:50|4895.24|4895.24|4895.24|4895.24|4895.24|4895.24|4895.24|4895.24|0
1607347860000|2020-12-07 13:31:00|4895.72|4895.72|4895.72|4895.72|4895.72|4895.72|4895.72|4895.72|0
1607347880000|2020-12-07 13:31:20|4895.97|4895.97|4895.97|4895.97|4895.97|4895.97|4895.97|4895.97|0
1607347890000|2020-12-07 13:31:30|4895.09|4895.09|4895.19|4895.19|4895.19|4895.19|4894.6|4894.6|0
1607347900000|2020-12-07 13:31:40|4895.48|4895.48|4895.48|4895.48|4895.48|4895.48|4895.48|4895.48|0
1607347910000|2020-12-07 13:31:50|4895.19|4895.19|4892.8|4892.8|4895.19|4895.19|4892.5|4892.5|0
1607347920000|2020-12-07 13:32:00|4892.21|4892.21|4890.41|4890.41|4892.21|4892.21|4890.41|4890.41|0
1607347930000|2020-12-07 13:32:10|4889.54|4889.54|4888.42|4888.42|4889.54|4889.54|4888.42|4888.42|0
1607347940000|2020-12-07 13:32:20|4887.69|4887.69|4887.47|4887.47|4887.69|4887.69|4887.47|4887.47|0
1607347950000|2020-12-07 13:32:30|4887.77|4887.77|4887.77|4887.77|4887.77|4887.77|4887.77|4887.77|0
1607347970000|2020-12-07 13:32:50|4887.47|4887.47|4886.25|4886.25|4887.47|4887.47|4886.25|4886.25|0
1607347980000|2020-12-07 13:33:00|4886.54|4886.54|4885.45|4885.45|4886.54|4886.54|4885.45|4885.45|0
1607347990000|2020-12-07 13:33:10|4885.74|4885.74|4886.33|4886.33|4886.33|4886.33|4885.74|4885.74|0
1607348000000|2020-12-07 13:33:20|4886.62|4886.62|4887.5|4887.5|4887.5|4887.5|4886.62|4886.62|0
1607348020000|2020-12-07 13:33:40|4888.08|4888.08|4888.38|4888.38|4888.38|4888.38|4888.08|4888.08|0
1607348040000|2020-12-07 13:34:00|4888.08|4888.08|4889.4|4889.4|4889.4|4889.4|4888.08|4888.08|0
1607348050000|2020-12-07 13:34:10|4890.52|4890.52|4890.81|4890.81|4890.81|4890.81|4890.52|4890.52|0
1607348060000|2020-12-07 13:34:20|4891.05|4891.05|4891.05|4891.05|4891.05|4891.05|4891.05|4891.05|0
1607348070000|2020-12-07 13:34:30|4890.76|4890.76|4889.32|4889.32|4890.76|4890.76|4889.32|4889.32|0
1607348080000|2020-12-07 13:34:40|4889.03|4889.03|4889.03|4889.03|4889.03|4889.03|4889.03|4889.03|0
1607348090000|2020-12-07 13:34:50|4889|4889|4889|4889|4889|4889|4889|4889|0
1607348120000|2020-12-07 13:35:20|4888.97|4888.97|4888.97|4888.97|4888.97|4888.97|4888.97|4888.97|0
1607348130000|2020-12-07 13:35:30|4890.14|4890.14|4887.8|4887.8|4890.14|4890.14|4887.02|4887.02|0
1607348140000|2020-12-07 13:35:40|4887.56|4887.56|4887.56|4887.56|4887.56|4887.56|4887.56|4887.56|0
1607348150000|2020-12-07 13:35:50|4887.32|4887.32|4887.32|4887.32|4887.32|4887.32|4887.32|4887.32|0
1607348160000|2020-12-07 13:36:00|4886.61|4886.61|4885.81|4885.81|4886.61|4886.61|4885.81|4885.81|0
1607348170000|2020-12-07 13:36:10|4885.22|4885.22|4882.86|4882.86|4885.22|4885.22|4882.86|4882.86|0
1607348180000|2020-12-07 13:36:20|4883.16|4883.16|4884.91|4884.91|4885.05|4885.05|4883.16|4883.16|0
1607348190000|2020-12-07 13:36:30|4884.89|4884.89|4884.67|4884.67|4884.91|4884.91|4884.67|4884.67|0
1607348200000|2020-12-07 13:36:40|4884.89|4884.89|4884.89|4884.89|4884.89|4884.89|4884.89|4884.89|0
1607348230000|2020-12-07 13:37:10|4884.64|4884.64|4884.06|4884.06|4884.64|4884.64|4884.06|4884.06|0
1607348240000|2020-12-07 13:37:20|4884.3|4884.3|4884.59|4884.59|4884.59|4884.59|4884.3|4884.3|0
1607348280000|2020-12-07 13:38:00|4884.47|4884.47|4884.47|4884.47|4884.47|4884.47|4884.47|4884.47|0
1607348290000|2020-12-07 13:38:10|4884.25|4884.25|4882.28|4882.28|4884.25|4884.25|4882.28|4882.28|0
1607348300000|2020-12-07 13:38:20|4881.7|4881.7|4879.7|4879.7|4881.99|4881.99|4879.7|4879.7|0
1607348310000|2020-12-07 13:38:30|4879.22|4879.22|4877.32|4877.32|4879.22|4879.22|4877.32|4877.32|0
1607348320000|2020-12-07 13:38:40|4877.28|4877.28|4877.97|4877.97|4877.97|4877.97|4876.8|4876.8|0
1607348340000|2020-12-07 13:39:00|4877.38|4877.38|4877.36|4877.36|4877.6|4877.6|4877.36|4877.36|0
1607348360000|2020-12-07 13:39:20|4877.85|4877.85|4878.14|4878.14|4878.14|4878.14|4877.85|4877.85|0
1607348370000|2020-12-07 13:39:30|4878.17|4878.17|4878.17|4878.17|4878.17|4878.17|4878.17|4878.17|0
1607348380000|2020-12-07 13:39:40|4878.47|4878.47|4880.97|4880.97|4880.97|4880.97|4878.47|4878.47|0
1607348400000|2020-12-07 13:40:00|4881.41|4881.41|4882.46|4882.46|4882.46|4882.46|4881.19|4881.19|0
1607348410000|2020-12-07 13:40:10|4882.02|4882.02|4882.24|4882.24|4882.24|4882.24|4882.02|4882.02|0
1607348440000|2020-12-07 13:40:40|4882.53|4882.53|4882.53|4882.53|4882.53|4882.53|4882.53|4882.53|0
1607348450000|2020-12-07 13:40:50|4882.51|4882.51|4884.85|4884.85|4884.85|4884.85|4882.51|4882.51|0
1607348460000|2020-12-07 13:41:00|4886.02|4886.02|4886.6|4886.6|4886.6|4886.6|4886.02|4886.02|0
1607348480000|2020-12-07 13:41:20|4886.31|4886.31|4886.6|4886.6|4886.6|4886.6|4886.31|4886.31|0
1607348490000|2020-12-07 13:41:30|4886.62|4886.62|4886.62|4886.62|4886.62|4886.62|4886.62|4886.62|0
1607348500000|2020-12-07 13:41:40|4887.59|4887.59|4887.59|4887.59|4887.59|4887.59|4887.59|4887.59|0
1607348520000|2020-12-07 13:42:00|4887.63|4887.63|4887.87|4887.87|4887.87|4887.87|4887.63|4887.63|0
1607348530000|2020-12-07 13:42:10|4888.46|4888.46|4888.46|4888.46|4888.46|4888.46|4888.46|4888.46|0
1607348540000|2020-12-07 13:42:20|4890.47|4890.47|4890.04|4890.04|4890.47|4890.47|4890.04|4890.04|0
1607348550000|2020-12-07 13:42:30|4890.91|4890.91|4885.79|4885.79|4890.91|4890.91|4885.79|4885.79|0
1607348560000|2020-12-07 13:42:40|4885.57|4885.57|4885.11|4885.11|4885.57|4885.57|4884.87|4884.87|0
1607348570000|2020-12-07 13:42:50|4884.82|4884.82|4885.71|4885.71|4885.71|4885.71|4884.82|4884.82|0
1607348580000|2020-12-07 13:43:00|4885.69|4885.69|4885.69|4885.69|4885.69|4885.69|4885.69|4885.69|0
1607348590000|2020-12-07 13:43:10|4886.18|4886.18|4886.69|4886.69|4886.69|4886.69|4886.18|4886.18|0
1607348610000|2020-12-07 13:43:30|4887.57|4887.57|4888.3|4888.3|4888.3|4888.3|4887.57|4887.57|0
1607348620000|2020-12-07 13:43:40|4888.52|4888.52|4888.01|4888.01|4888.81|4888.81|4888.01|4888.01|0
1607348630000|2020-12-07 13:43:50|4887.57|4887.57|4887.57|4887.57|4887.57|4887.57|4887.57|4887.57|0
1607348660000|2020-12-07 13:44:20|4886.98|4886.98|4887.2|4887.2|4887.2|4887.2|4886.98|4886.98|0
1607348700000|2020-12-07 13:45:00|4887.47|4887.47|4887.47|4887.47|4887.47|4887.47|4887.47|4887.47|0
1607348710000|2020-12-07 13:45:10|4887.22|4887.22|4887.22|4887.22|4887.22|4887.22|4887.22|4887.22|0
1607348720000|2020-12-07 13:45:20|4886.74|4886.74|4886.74|4886.74|4886.74|4886.74|4886.74|4886.74|0
1607348730000|2020-12-07 13:45:30|4887.03|4887.03|4887.32|4887.32|4887.32|4887.32|4887.03|4887.03|0
1607348760000|2020-12-07 13:46:00|4886.67|4886.67|4886.67|4886.67|4886.67|4886.67|4886.67|4886.67|0
1607348770000|2020-12-07 13:46:10|4885.6|4885.6|4884.89|4884.89|4885.6|4885.6|4884.89|4884.89|0
1607348780000|2020-12-07 13:46:20|4885.13|4885.13|4885.13|4885.13|4885.13|4885.13|4885.13|4885.13|0
1607348790000|2020-12-07 13:46:30|4885.17|4885.17|4886.05|4886.05|4886.05|4886.05|4885.17|4885.17|0
1607348820000|2020-12-07 13:47:00|4886.16|4886.16|4885.46|4885.46|4886.16|4886.16|4885.02|4885.02|0
1607348830000|2020-12-07 13:47:10|4884.73|4884.73|4884.73|4884.73|4884.73|4884.73|4884.73|4884.73|0
1607348880000|2020-12-07 13:48:00|4884.08|4884.08|4884.08|4884.08|4884.08|4884.08|4884.08|4884.08|0
1607348890000|2020-12-07 13:48:10|4884.73|4884.73|4884.49|4884.49|4884.92|4884.92|4884.44|4884.44|0
1607348900000|2020-12-07 13:48:20|4884.24|4884.24|4881.5|4881.5|4884.24|4884.24|4881.5|4881.5|0
1607348910000|2020-12-07 13:48:30|4881.25|4881.25|4880.79|4880.79|4881.25|4881.25|4880.79|4880.79|0
1607348920000|2020-12-07 13:48:40|4880.21|4880.21|4880.21|4880.21|4880.21|4880.21|4880.21|4880.21|0
1607348930000|2020-12-07 13:48:50|4879.96|4879.96|4878.65|4878.65|4879.96|4879.96|4878.65|4878.65|0
1607348940000|2020-12-07 13:49:00|4878.43|4878.43|4878.43|4878.43|4878.43|4878.43|4878.43|4878.43|0
1607348970000|2020-12-07 13:49:30|4878.31|4878.31|4878.34|4878.34|4878.34|4878.34|4878.31|4878.31|0
1607348980000|2020-12-07 13:49:40|4878.05|4878.05|4878.34|4878.34|4878.34|4878.34|4878.05|4878.05|0
1607348990000|2020-12-07 13:49:50|4877.56|4877.56|4877.32|4877.32|4877.56|4877.56|4876.74|4876.74|0
1607349000000|2020-12-07 13:50:00|4877.83|4877.83|4878.39|4878.39|4878.39|4878.39|4877.83|4877.83|0
1607349010000|2020-12-07 13:50:10|4880.87|4880.87|4880.87|4880.87|4880.87|4880.87|4880.87|4880.87|0
1607349020000|2020-12-07 13:50:20|4880.19|4880.19|4880.49|4880.49|4880.49|4880.49|4879.9|4879.9|0
1607349030000|2020-12-07 13:50:30|4881.07|4881.07|4883.62|4883.62|4883.84|4883.84|4881.07|4881.07|0
1607349040000|2020-12-07 13:50:40|4883.38|4883.38|4883.38|4883.38|4883.38|4883.38|4883.38|4883.38|0
1607349050000|2020-12-07 13:50:50|4883.16|4883.16|4882.94|4882.94|4883.16|4883.16|4882.94|4882.94|0
1607349060000|2020-12-07 13:51:00|4882.7|4882.7|4882.99|4882.99|4882.99|4882.99|4882.7|4882.7|0
1607349070000|2020-12-07 13:51:10|4884.13|4884.13|4884.13|4884.13|4884.13|4884.13|4884.13|4884.13|0
1607349100000|2020-12-07 13:51:40|4884.43|4884.43|4884.43|4884.43|4884.43|4884.43|4884.43|4884.43|0
1607349110000|2020-12-07 13:51:50|4883.36|4883.36|4883.36|4883.36|4883.36|4883.36|4883.36|4883.36|0
1607349120000|2020-12-07 13:52:00|4882.48|4882.48|4882.48|4882.48|4882.48|4882.48|4882.48|4882.48|0
1607349130000|2020-12-07 13:52:10|4882.7|4882.7|4882.94|4882.94|4882.94|4882.94|4882.7|4882.7|0
1607349150000|2020-12-07 13:52:30|4882.46|4882.46|4882.16|4882.16|4882.46|4882.46|4882.16|4882.16|0
1607349160000|2020-12-07 13:52:40|4881.87|4881.87|4880.92|4880.92|4881.87|4881.87|4880.92|4880.92|0
1607349180000|2020-12-07 13:53:00|4879.74|4879.74|4879.74|4879.74|4879.74|4879.74|4879.74|4879.74|0
1607349190000|2020-12-07 13:53:10|4878.53|4878.53|4877.14|4877.14|4878.53|4878.53|4876.61|4876.61|0
1607349230000|2020-12-07 13:53:50|4876.85|4876.85|4876.85|4876.85|4876.85|4876.85|4876.85|4876.85|0
1607349240000|2020-12-07 13:54:00|4877.09|4877.09|4876.85|4876.85|4877.09|4877.09|4876.85|4876.85|0
1607349250000|2020-12-07 13:54:10|4877.29|4877.29|4879.63|4879.63|4879.63|4879.63|4877.29|4877.29|0
1607349270000|2020-12-07 13:54:30|4879.92|4879.92|4878.87|4878.87|4880.4|4880.4|4878.87|4878.87|0
1607349280000|2020-12-07 13:54:40|4878.58|4878.58|4878.58|4878.58|4878.58|4878.58|4878.58|4878.58|0
1607349290000|2020-12-07 13:54:50|4878.87|4878.87|4877.55|4877.55|4878.87|4878.87|4877.55|4877.55|0
1607349310000|2020-12-07 13:55:10|4877.85|4877.85|4877.36|4877.36|4877.85|4877.85|4877.36|4877.36|0
1607349330000|2020-12-07 13:55:30|4876.78|4876.78|4876.78|4876.78|4877.36|4877.36|4876.78|4876.78|0
1607349340000|2020-12-07 13:55:40|4877.07|4877.07|4876.48|4876.48|4877.07|4877.07|4876.48|4876.48|0
1607349350000|2020-12-07 13:55:50|4875.9|4875.9|4876.19|4876.19|4876.19|4876.19|4875.9|4875.9|0
1607349360000|2020-12-07 13:56:00|4876.48|4876.48|4875.17|4875.17|4876.78|4876.78|4874.27|4874.27|0
1607349370000|2020-12-07 13:56:10|4875.61|4875.61|4875.8|4875.8|4876.39|4876.39|4875.61|4875.61|0
1607349380000|2020-12-07 13:56:20|4875.56|4875.56|4875.34|4875.34|4875.56|4875.56|4875.34|4875.34|0
1607349390000|2020-12-07 13:56:30|4874.81|4874.81|4874.13|4874.13|4874.81|4874.81|4874.13|4874.13|0
1607349420000|2020-12-07 13:57:00|4874.34|4874.34|4876.39|4876.39|4876.61|4876.61|4874.34|4874.34|0
1607349430000|2020-12-07 13:57:10|4876.1|4876.1|4876.1|4876.1|4876.1|4876.1|4876.1|4876.1|0
1607349440000|2020-12-07 13:57:20|4875.85|4875.85|4875.85|4875.85|4875.85|4875.85|4875.85|4875.85|0
1607349480000|2020-12-07 13:58:00|4876.68|4876.68|4877.12|4877.12|4877.12|4877.12|4876.68|4876.68|0
1607349490000|2020-12-07 13:58:10|4877.6|4877.6|4875.49|4875.49|4877.6|4877.6|4875.49|4875.49|0
1607349500000|2020-12-07 13:58:20|4874.9|4874.9|4873.66|4873.66|4874.9|4874.9|4873.66|4873.66|0
1607349520000|2020-12-07 13:58:40|4873.62|4873.62|4873.58|4873.58|4873.62|4873.62|4873.58|4873.58|0
1607349540000|2020-12-07 13:59:00|4873.29|4873.29|4873.58|4873.58|4873.58|4873.58|4873.29|4873.29|0
1607349560000|2020-12-07 13:59:20|4873.12|4873.12|4872.9|4872.9|4873.12|4873.12|4872.9|4872.9|0
1607349570000|2020-12-07 13:59:30|4872.32|4872.32|4872.32|4872.32|4872.32|4872.32|4872.32|4872.32|0
1607349580000|2020-12-07 13:59:40|4871.88|4871.88|4871.88|4871.88|4871.88|4871.88|4871.88|4871.88|0
1607349590000|2020-12-07 13:59:50|4872.17|4872.17|4873.53|4873.53|4873.53|4873.53|4872.17|4872.17|0
1607349600000|2020-12-07 14:00:00|4873.83|4873.83|4875.5|4875.5|4875.5|4875.5|4873.83|4873.83|0
1607349610000|2020-12-07 14:00:10|4875.75|4875.75|4876.04|4876.04|4876.87|4876.87|4875.75|4875.75|0
1607349620000|2020-12-07 14:00:20|4876.48|4876.48|4876.75|4876.75|4878.72|4878.72|4876.48|4876.48|0
1607349630000|2020-12-07 14:00:30|4876.45|4876.45|4875.87|4875.87|4876.45|4876.45|4875.87|4875.87|0
1607349640000|2020-12-07 14:00:40|4875.63|4875.63|4875.63|4875.63|4875.63|4875.63|4875.63|4875.63|0
1607349650000|2020-12-07 14:00:50|4875.92|4875.92|4876.21|4876.21|4876.21|4876.21|4875.92|4875.92|0
1607349660000|2020-12-07 14:01:00|4876.5|4876.5|4876.5|4876.5|4876.5|4876.5|4876.5|4876.5|0
1607349670000|2020-12-07 14:01:10|4876.26|4876.26|4875.38|4875.38|4876.26|4876.26|4875.38|4875.38|0
1607349680000|2020-12-07 14:01:20|4874.26|4874.26|4873.97|4873.97|4874.85|4874.85|4873.97|4873.97|0
1607349690000|2020-12-07 14:01:30|4873.68|4873.68|4874.26|4874.26|4874.26|4874.26|4873.68|4873.68|0
1607349720000|2020-12-07 14:02:00|4873.97|4873.97|4873.44|4873.44|4873.97|4873.97|4873.44|4873.44|0
1607349730000|2020-12-07 14:02:10|4873.68|4873.68|4872.85|4872.85|4873.68|4873.68|4872.85|4872.85|0
1607349750000|2020-12-07 14:02:30|4873.09|4873.09|4873.09|4873.09|4873.09|4873.09|4873.09|4873.09|0
1607349760000|2020-12-07 14:02:40|4873.39|4873.39|4872.87|4872.87|4873.39|4873.39|4872.87|4872.87|0
1607349770000|2020-12-07 14:02:50|4872.63|4872.63|4872.63|4872.63|4872.63|4872.63|4872.63|4872.63|0
1607349780000|2020-12-07 14:03:00|4872.92|4872.92|4872.92|4872.92|4872.92|4872.92|4872.92|4872.92|0
1607349790000|2020-12-07 14:03:10|4873.22|4873.22|4874.73|4874.73|4875.9|4875.9|4873.22|4873.22|0
1607349800000|2020-12-07 14:03:20|4875.02|4875.02|4877.87|4877.87|4877.87|4877.87|4875.02|4875.02|0
1607349810000|2020-12-07 14:03:30|4878.16|4878.16|4878.16|4878.16|4878.16|4878.16|4878.16|4878.16|0
1607349820000|2020-12-07 14:03:40|4877.7|4877.7|4877.7|4877.7|4877.7|4877.7|4877.7|4877.7|0
1607349840000|2020-12-07 14:04:00|4877.63|4877.63|4877.91|4877.91|4877.91|4877.91|4877.61|4877.61|0
1607349850000|2020-12-07 14:04:10|4877.92|4877.92|4879.61|4879.61|4879.61|4879.61|4877.89|4877.89|0
1607349870000|2020-12-07 14:04:30|4879.39|4879.39|4880.85|4880.85|4880.85|4880.85|4879.39|4879.39|0
1607349880000|2020-12-07 14:04:40|4880.86|4880.86|4881.16|4881.16|4881.16|4881.16|4880.86|4880.86|0
1607349890000|2020-12-07 14:04:50|4881.65|4881.65|4881.65|4881.65|4881.65|4881.65|4881.65|4881.65|0
1607349900000|2020-12-07 14:05:00|4881.99|4881.99|4881.72|4881.72|4882.01|4882.01|4881.72|4881.72|0
1607349910000|2020-12-07 14:05:10|4881.13|4881.13|4881.13|4881.13|4881.13|4881.13|4881.13|4881.13|0
1607349920000|2020-12-07 14:05:20|4881.67|4881.67|4882.77|4882.77|4882.77|4882.77|4881.67|4881.67|0
1607349940000|2020-12-07 14:05:40|4883.06|4883.06|4884.27|4884.27|4884.27|4884.27|4883.06|4883.06|0
1607349950000|2020-12-07 14:05:50|4884.76|4884.76|4884.98|4884.98|4884.98|4884.98|4884.76|4884.76|0
1607349960000|2020-12-07 14:06:00|4885.27|4885.27|4886.88|4886.88|4886.88|4886.88|4885.27|4885.27|0
1607349970000|2020-12-07 14:06:10|4887.09|4887.09|4886.63|4886.63|4887.68|4887.68|4886.63|4886.63|0
1607349990000|2020-12-07 14:06:30|4886.34|4886.34|4886.34|4886.34|4886.34|4886.34|4886.05|4886.05|0
1607350000000|2020-12-07 14:06:40|4886.12|4886.12|4885.42|4885.42|4886.39|4886.39|4885.42|4885.42|0
1607350030000|2020-12-07 14:07:10|4885.35|4885.35|4885.34|4885.34|4885.35|4885.35|4885.34|4885.34|0
1607350040000|2020-12-07 14:07:20|4885.77|4885.77|4885.53|4885.53|4885.77|4885.77|4885.53|4885.53|0
1607350050000|2020-12-07 14:07:30|4885.31|4885.31|4885.31|4885.31|4885.31|4885.31|4885.31|4885.31|0
1607350100000|2020-12-07 14:08:20|4885.09|4885.09|4884.32|4884.32|4885.09|4885.09|4884.32|4884.32|0
1607350110000|2020-12-07 14:08:30|4883.1|4883.1|4882.37|4882.37|4883.1|4883.1|4882.08|4882.08|0
1607350120000|2020-12-07 14:08:40|4882.15|4882.15|4880.59|4880.59|4882.15|4882.15|4880.59|4880.59|0
1607350140000|2020-12-07 14:09:00|4880.35|4880.35|4879.91|4879.91|4880.35|4880.35|4879.91|4879.91|0
1607350150000|2020-12-07 14:09:10|4881.47|4881.47|4882|4882|4882|4882|4881.47|4881.47|0
1607350190000|2020-12-07 14:09:50|4881.71|4881.71|4881.23|4881.23|4881.71|4881.71|4881.23|4881.23|0
1607350210000|2020-12-07 14:10:10|4880.93|4880.93|4880.92|4880.92|4880.93|4880.93|4880.92|4880.92|0
1607350230000|2020-12-07 14:10:30|4881.21|4881.21|4881.75|4881.75|4881.75|4881.75|4881.21|4881.21|0
1607350240000|2020-12-07 14:10:40|4881.45|4881.45|4881.75|4881.75|4881.75|4881.75|4881.45|4881.45|0
1607350270000|2020-12-07 14:11:10|4881.99|4881.99|4881.99|4881.99|4881.99|4881.99|4881.99|4881.99|0
1607350280000|2020-12-07 14:11:20|4883.62|4883.62|4883.62|4883.62|4883.62|4883.62|4883.62|4883.62|0
1607350320000|2020-12-07 14:12:00|4884.35|4884.35|4881.94|4881.94|4885.08|4885.08|4881.94|4881.94|0
1607350350000|2020-12-07 14:12:30|4882.16|4882.16|4882.7|4882.7|4882.7|4882.7|4882.16|4882.16|0
1607350390000|2020-12-07 14:13:10|4882.45|4882.45|4882.45|4882.45|4882.45|4882.45|4882.45|4882.45|0
1607350400000|2020-12-07 14:13:20|4882.21|4882.21|4882.21|4882.21|4882.21|4882.21|4882.21|4882.21|0
1607350410000|2020-12-07 14:13:30|4881.63|4881.63|4881.63|4881.63|4881.63|4881.63|4881.63|4881.63|0
1607350420000|2020-12-07 14:13:40|4881.41|4881.41|4880.58|4880.58|4881.41|4881.41|4880.58|4880.58|0
1607350430000|2020-12-07 14:13:50|4880.34|4880.34|4880.63|4880.63|4880.63|4880.63|4880.34|4880.34|0
1607350440000|2020-12-07 14:14:00|4880.87|4880.87|4880.63|4880.63|4880.87|4880.87|4880.63|4880.63|0
1607350450000|2020-12-07 14:14:10|4880.41|4880.41|4879.97|4879.97|4880.41|4880.41|4879.97|4879.97|0
1607350470000|2020-12-07 14:14:30|4879.93|4879.93|4879.93|4879.93|4879.93|4879.93|4879.93|4879.93|0
1607350550000|2020-12-07 14:15:50|4880.23|4880.23|4880.23|4880.23|4880.23|4880.23|4880.23|4880.23|0
1607350560000|2020-12-07 14:16:00|4880.52|4880.52|4880.52|4880.52|4880.52|4880.52|4880.52|4880.52|0
1607350570000|2020-12-07 14:16:10|4880.76|4880.76|4881|4881|4881|4881|4880.76|4880.76|0
1607350580000|2020-12-07 14:16:20|4881.44|4881.44|4881.44|4881.44|4881.44|4881.44|4881.44|4881.44|0
1607350620000|2020-12-07 14:17:00|4881.2|4881.2|4881.2|4881.2|4881.2|4881.2|4881.2|4881.2|0
1607350640000|2020-12-07 14:17:20|4881.49|4881.49|4881.25|4881.25|4881.49|4881.49|4881.25|4881.25|0
1607350650000|2020-12-07 14:17:30|4881.49|4881.49|4880.96|4880.96|4881.49|4881.49|4880.96|4880.96|0
1607350660000|2020-12-07 14:17:40|4880.52|4880.52|4880.3|4880.3|4880.52|4880.52|4880.3|4880.3|0
1607350670000|2020-12-07 14:17:50|4880.59|4880.59|4880.52|4880.52|4880.81|4880.81|4880.52|4880.52|0
1607350690000|2020-12-07 14:18:10|4879.42|4879.42|4879.42|4879.42|4879.42|4879.42|4879.42|4879.42|0
1607350700000|2020-12-07 14:18:20|4879.18|4879.18|4879.42|4879.42|4879.42|4879.42|4879.18|4879.18|0
1607350710000|2020-12-07 14:18:30|4878.54|4878.54|4878.3|4878.3|4878.54|4878.54|4878.3|4878.3|0
1607350720000|2020-12-07 14:18:40|4878.01|4878.01|4878.01|4878.01|4878.01|4878.01|4878.01|4878.01|0
1607350760000|2020-12-07 14:19:20|4877.71|4877.71|4877.71|4877.71|4877.71|4877.71|4877.71|4877.71|0
1607350780000|2020-12-07 14:19:40|4878.01|4878.01|4878.01|4878.01|4878.01|4878.01|4878.01|4878.01|0
1607350800000|2020-12-07 14:20:00|4878.3|4878.3|4878.3|4878.3|4878.3|4878.3|4878.3|4878.3|0
1607350810000|2020-12-07 14:20:10|4878.08|4878.08|4878.1|4878.1|4878.1|4878.1|4878.08|4878.08|0
1607350840000|2020-12-07 14:20:40|4878.4|4878.4|4878.4|4878.4|4878.4|4878.4|4878.4|4878.4|0
1607350850000|2020-12-07 14:20:50|4879.37|4879.37|4879.66|4879.66|4879.66|4879.66|4879.37|4879.37|0
1607350860000|2020-12-07 14:21:00|4879.88|4879.88|4879.88|4879.88|4879.88|4879.88|4879.88|4879.88|0
1607350880000|2020-12-07 14:21:20|4880.37|4880.37|4880.37|4880.37|4880.37|4880.37|4880.37|4880.37|0
1607350890000|2020-12-07 14:21:30|4880.61|4880.61|4880.61|4880.61|4880.61|4880.61|4880.61|4880.61|0
1607350900000|2020-12-07 14:21:40|4879.71|4879.71|4879.42|4879.42|4879.71|4879.71|4879.42|4879.42|0
1607350920000|2020-12-07 14:22:00|4879.4|4879.4|4879.16|4879.16|4879.4|4879.4|4879.16|4879.16|0
1607350930000|2020-12-07 14:22:10|4878.64|4878.64|4877.33|4877.33|4878.64|4878.64|4877.33|4877.33|0
1607350940000|2020-12-07 14:22:20|4876.12|4876.12|4876.1|4876.1|4876.12|4876.12|4876.1|4876.1|0
1607350960000|2020-12-07 14:22:40|4876.06|4876.06|4876.59|4876.59|4876.59|4876.59|4876.05|4876.05|0
1607350970000|2020-12-07 14:22:50|4876.15|4876.15|4876.15|4876.15|4876.15|4876.15|4876.15|4876.15|0
1607350980000|2020-12-07 14:23:00|4876.37|4876.37|4876.37|4876.37|4876.37|4876.37|4876.37|4876.37|0
1607351000000|2020-12-07 14:23:20|4876.66|4876.66|4877.71|4877.71|4877.71|4877.71|4876.66|4876.66|0
1607351020000|2020-12-07 14:23:40|4877.95|4877.95|4877.95|4877.95|4877.95|4877.95|4877.95|4877.95|0
1607351030000|2020-12-07 14:23:50|4878.54|4878.54|4878.78|4878.78|4878.78|4878.78|4878.54|4878.54|0
1607351040000|2020-12-07 14:24:00|4878.54|4878.54|4878.3|4878.3|4878.54|4878.54|4878.3|4878.3|0
1607351050000|2020-12-07 14:24:10|4878.08|4878.08|4878.3|4878.3|4878.3|4878.3|4878.08|4878.08|0
1607351070000|2020-12-07 14:24:30|4877.42|4877.42|4877.42|4877.42|4877.42|4877.42|4877.42|4877.42|0
1607351080000|2020-12-07 14:24:40|4877.71|4877.71|4877.71|4877.71|4877.71|4877.71|4877.71|4877.71|0
1607351090000|2020-12-07 14:24:50|4877.47|4877.47|4877.71|4877.71|4877.71|4877.71|4877.47|4877.47|0
1607351100000|2020-12-07 14:25:00|4875.93|4875.93|4874.3|4874.3|4875.93|4875.93|4874.3|4874.3|0
1607351110000|2020-12-07 14:25:10|4873.81|4873.81|4873.81|4873.81|4873.81|4873.81|4873.81|4873.81|0
1607351120000|2020-12-07 14:25:20|4873.59|4873.59|4873.35|4873.35|4873.59|4873.59|4873.35|4873.35|0
1607351130000|2020-12-07 14:25:30|4873.36|4873.36|4873.36|4873.36|4873.36|4873.36|4873.36|4873.36|0
1607351140000|2020-12-07 14:25:40|4873.12|4873.12|4873.36|4873.36|4873.36|4873.36|4873.12|4873.12|0
1607351160000|2020-12-07 14:26:00|4873.4|4873.4|4872.64|4872.64|4873.4|4873.4|4872.64|4872.64|0
1607351170000|2020-12-07 14:26:10|4872.18|4872.18|4870.89|4870.89|4872.18|4872.18|4870.89|4870.89|0
1607351190000|2020-12-07 14:26:30|4870.67|4870.67|4870.21|4870.21|4870.67|4870.67|4870.21|4870.21|0
1607351200000|2020-12-07 14:26:40|4869.97|4869.97|4869.97|4869.97|4869.97|4869.97|4869.97|4869.97|0
1607351210000|2020-12-07 14:26:50|4869.75|4869.75|4869.99|4869.99|4869.99|4869.99|4869.75|4869.75|0
1607351220000|2020-12-07 14:27:00|4870.04|4870.04|4871.48|4871.48|4871.77|4871.77|4870.04|4870.04|0
1607351230000|2020-12-07 14:27:10|4871.77|4871.77|4871.82|4871.82|4872.07|4872.07|4871.77|4871.77|0
1607351240000|2020-12-07 14:27:20|4872.04|4872.04|4872.04|4872.04|4872.04|4872.04|4872.04|4872.04|0
1607351250000|2020-12-07 14:27:30|4872.26|4872.26|4872.04|4872.04|4872.26|4872.26|4872.04|4872.04|0
1607351270000|2020-12-07 14:27:50|4873.01|4873.01|4873.45|4873.45|4873.45|4873.45|4873.01|4873.01|0
1607351280000|2020-12-07 14:28:00|4872.57|4872.57|4872.33|4872.33|4872.57|4872.57|4872.11|4872.11|0
1607351290000|2020-12-07 14:28:10|4873.13|4873.13|4873.81|4873.81|4873.81|4873.81|4873.13|4873.13|0
1607351300000|2020-12-07 14:28:20|4873.84|4873.84|4873.84|4873.84|4873.84|4873.84|4873.84|4873.84|0
1607351320000|2020-12-07 14:28:40|4874.56|4874.56|4875.1|4875.1|4875.1|4875.1|4874.56|4874.56|0
1607351330000|2020-12-07 14:28:50|4875.39|4875.39|4875.39|4875.39|4875.39|4875.39|4875.39|4875.39|0
1607351350000|2020-12-07 14:29:10|4875.63|4875.63|4875.63|4875.63|4875.63|4875.63|4875.63|4875.63|0
1607351360000|2020-12-07 14:29:20|4875.88|4875.88|4875.34|4875.34|4875.88|4875.88|4875.34|4875.34|0
1607351370000|2020-12-07 14:29:30|4875.05|4875.05|4875.05|4875.05|4875.05|4875.05|4875.05|4875.05|0
1607351380000|2020-12-07 14:29:40|4874.75|4874.75|4874.75|4874.75|4874.75|4874.75|4874.75|4874.75|0
1607351390000|2020-12-07 14:29:50|4875.05|4875.05|4864.28|4864.28|4875.29|4875.29|4864.28|4864.28|0
1607351400000|2020-12-07 14:30:00|4864.53|4864.53|4870.4|4870.4|4870.4|4870.4|4864.53|4864.53|0
1607351410000|2020-12-07 14:30:10|4869.97|4869.97|4863.96|4863.96|4869.97|4869.97|4863.96|4863.96|0
1607351420000|2020-12-07 14:30:20|4863.67|4863.67|4864.16|4864.16|4864.16|4864.16|4861.33|4861.33|0
1607351430000|2020-12-07 14:30:30|4864.62|4864.62|4863.74|4863.74|4866.44|4866.44|4863.21|4863.21|0
1607351440000|2020-12-07 14:30:40|4864.4|4864.4|4865.76|4865.76|4866.49|4866.49|4864.18|4864.18|0
1607351450000|2020-12-07 14:30:50|4865.23|4865.23|4862.67|4862.67|4865.37|4865.37|4862.67|4862.67|0
1607351460000|2020-12-07 14:31:00|4862.08|4862.08|4860.87|4860.87|4862.08|4862.08|4858.75|4858.75|0
1607351470000|2020-12-07 14:31:10|4861.45|4861.45|4862.27|4862.27|4862.27|4862.27|4861.45|4861.45|0
1607351480000|2020-12-07 14:31:20|4863.14|4863.14|4862.56|4862.56|4863.14|4863.14|4862.12|4862.12|0
1607351490000|2020-12-07 14:31:30|4864.16|4864.16|4864.46|4864.46|4864.75|4864.75|4864.16|4864.16|0
1607351500000|2020-12-07 14:31:40|4864.75|4864.75|4862.16|4862.16|4866.79|4866.79|4862.16|4862.16|0
1607351510000|2020-12-07 14:31:50|4861.68|4861.68|4855.24|4855.24|4861.68|4861.68|4854.95|4854.95|0
1607351520000|2020-12-07 14:32:00|4855.68|4855.68|4846.32|4846.32|4855.68|4855.68|4846.32|4846.32|0
1607351530000|2020-12-07 14:32:10|4845.44|4845.44|4845.06|4845.06|4847.94|4847.94|4845.06|4845.06|0
1607351540000|2020-12-07 14:32:20|4845.04|4845.04|4845.87|4845.87|4846.16|4846.16|4845.04|4845.04|0
1607351550000|2020-12-07 14:32:30|4846.45|4846.45|4845.65|4845.65|4847.96|4847.96|4844.02|4844.02|0
1607351560000|2020-12-07 14:32:40|4846.11|4846.11|4843|4843|4846.33|4846.33|4842.75|4842.75|0
1607351570000|2020-12-07 14:32:50|4843.05|4843.05|4841.49|4841.49|4843.05|4843.05|4839|4839|0
1607351580000|2020-12-07 14:33:00|4841.27|4841.27|4844.17|4844.17|4844.17|4844.17|4841.02|4841.02|0
1607351590000|2020-12-07 14:33:10|4844.46|4844.46|4844.7|4844.7|4845.43|4845.43|4844.46|4844.46|0
1607351600000|2020-12-07 14:33:20|4845|4845|4847.02|4847.02|4847.04|4847.04|4845|4845|0
1607351610000|2020-12-07 14:33:30|4846.43|4846.43|4843|4843|4846.43|4846.43|4843|4843|0
1607351620000|2020-12-07 14:33:40|4842.71|4842.71|4840.57|4840.57|4842.71|4842.71|4839.06|4839.06|0
1607351630000|2020-12-07 14:33:50|4842.27|4842.27|4845.29|4845.29|4845.87|4845.87|4842.27|4842.27|0
1607351640000|2020-12-07 14:34:00|4845.87|4845.87|4846.61|4846.61|4846.61|4846.61|4845.82|4845.82|0
1607351650000|2020-12-07 14:34:10|4845.8|4845.8|4844.15|4844.15|4845.8|4845.8|4841.96|4841.96|0
1607351660000|2020-12-07 14:34:20|4844.44|4844.44|4843.78|4843.78|4844.44|4844.44|4843.49|4843.49|0
1607351670000|2020-12-07 14:34:30|4843.54|4843.54|4843.51|4843.51|4843.54|4843.54|4842.78|4842.78|0
1607351680000|2020-12-07 14:34:40|4843.02|4843.02|4840.32|4840.32|4843.02|4843.02|4840.32|4840.32|0
1607351690000|2020-12-07 14:34:50|4838.34|4838.34|4834.22|4834.22|4838.42|4838.42|4833.12|4833.12|0
1607351700000|2020-12-07 14:35:00|4833.15|4833.15|4832.81|4832.81|4833.39|4833.39|4832.81|4832.81|0
1607351710000|2020-12-07 14:35:10|4832.51|4832.51|4832.48|4832.48|4832.94|4832.94|4830.13|4830.13|0
1607351720000|2020-12-07 14:35:20|4832.77|4832.77|4834.42|4834.42|4835.22|4835.22|4832.77|4832.77|0
1607351730000|2020-12-07 14:35:30|4834.13|4834.13|4834.5|4834.5|4834.79|4834.79|4833.91|4833.91|0
1607351740000|2020-12-07 14:35:40|4834.94|4834.94|4837.66|4837.66|4837.66|4837.66|4834.94|4834.94|0
1607351750000|2020-12-07 14:35:50|4837.71|4837.71|4837.52|4837.52|4837.99|4837.99|4837.51|4837.51|0
1607351760000|2020-12-07 14:36:00|4837.28|4837.28|4837.23|4837.23|4837.82|4837.82|4837.23|4837.23|0
1607351770000|2020-12-07 14:36:10|4837.47|4837.47|4839.17|4839.17|4840.22|4840.22|4837.47|4837.47|0
1607351780000|2020-12-07 14:36:20|4839.47|4839.47|4839.42|4839.42|4839.76|4839.76|4838.59|4838.59|0
1607351790000|2020-12-07 14:36:30|4839.64|4839.64|4837.76|4837.76|4839.88|4839.88|4837.76|4837.76|0
1607351800000|2020-12-07 14:36:40|4836.59|4836.59|4836.67|4836.67|4836.95|4836.95|4835.52|4835.52|0
1607351810000|2020-12-07 14:36:50|4836.88|4836.88|4836.88|4836.88|4836.88|4836.88|4836.88|4836.88|0
1607351820000|2020-12-07 14:37:00|4837.47|4837.47|4838.42|4838.42|4838.98|4838.98|4837.47|4837.47|0
1607351830000|2020-12-07 14:37:10|4838.9|4838.9|4840.27|4840.27|4840.27|4840.27|4838.9|4838.9|0
1607351840000|2020-12-07 14:37:20|4839.97|4839.97|4843.65|4843.65|4843.65|4843.65|4839.97|4839.97|0
1607351850000|2020-12-07 14:37:30|4843.87|4843.87|4843.72|4843.72|4844.38|4844.38|4843.35|4843.35|0
1607351860000|2020-12-07 14:37:40|4843.14|4843.14|4839.82|4839.82|4843.14|4843.14|4839.72|4839.72|0
1607351870000|2020-12-07 14:37:50|4840.3|4840.3|4836.29|4836.29|4840.3|4840.3|4835.99|4835.99|0
1607351880000|2020-12-07 14:38:00|4835.8|4835.8|4834.68|4834.68|4835.8|4835.8|4834.39|4834.39|0
1607351890000|2020-12-07 14:38:10|4833.95|4833.95|4834.8|4834.8|4834.8|4834.8|4833.1|4833.1|0
1607351900000|2020-12-07 14:38:20|4835.09|4835.09|4840.53|4840.53|4841.4|4841.4|4835.09|4835.09|0
1607351910000|2020-12-07 14:38:30|4842|4842|4841.7|4841.7|4842|4842|4840.61|4840.61|0
1607351920000|2020-12-07 14:38:40|4843.12|4843.12|4838.22|4838.22|4843.12|4843.12|4838.22|4838.22|0
1607351930000|2020-12-07 14:38:50|4838.47|4838.47|4842.59|4842.59|4842.59|4842.59|4838.47|4838.47|0
1607351940000|2020-12-07 14:39:00|4842.57|4842.57|4843.04|4843.04|4843.3|4843.3|4840.12|4840.12|0
1607351950000|2020-12-07 14:39:10|4840.77|4840.77|4844.59|4844.59|4845.47|4845.47|4840.63|4840.63|0
1607351960000|2020-12-07 14:39:20|4843.47|4843.47|4834.9|4834.9|4843.69|4843.69|4834.37|4834.37|0
1607351970000|2020-12-07 14:39:30|4834.61|4834.61|4827.96|4827.96|4834.61|4834.61|4827.96|4827.96|0
1607351980000|2020-12-07 14:39:40|4827.66|4827.66|4824.31|4824.31|4827.96|4827.96|4824.31|4824.31|0
1607351990000|2020-12-07 14:39:50|4821.32|4821.32|4822.34|4822.34|4822.81|4822.81|4819.25|4819.25|0
1607352000000|2020-12-07 14:40:00|4822.05|4822.05|4819.28|4819.28|4822.49|4822.49|4818.69|4818.69|0
1607352010000|2020-12-07 14:40:10|4819.57|4819.57|4822.54|4822.54|4822.54|4822.54|4819.57|4819.57|0
1607352020000|2020-12-07 14:40:20|4822.83|4822.83|4825.49|4825.49|4826.02|4826.02|4822.25|4822.25|0
1607352030000|2020-12-07 14:40:30|4825.68|4825.68|4825.61|4825.61|4825.68|4825.68|4824.8|4824.8|0
1607352040000|2020-12-07 14:40:40|4825.85|4825.85|4827.16|4827.16|4827.16|4827.16|4825.85|4825.85|0
1607352050000|2020-12-07 14:40:50|4828.33|4828.33|4831.43|4831.43|4831.43|4831.43|4827.75|4827.75|0
1607352060000|2020-12-07 14:41:00|4831.46|4831.46|4830.68|4830.68|4831.48|4831.48|4830.38|4830.38|0
1607352070000|2020-12-07 14:41:10|4830.97|4830.97|4830.6|4830.6|4831.48|4831.48|4830.6|4830.6|0
1607352080000|2020-12-07 14:41:20|4829.63|4829.63|4826.66|4826.66|4829.63|4829.63|4826.66|4826.66|0
1607352090000|2020-12-07 14:41:30|4827.2|4827.2|4828.61|4828.61|4828.61|4828.61|4827.2|4827.2|0
1607352100000|2020-12-07 14:41:40|4827.73|4827.73|4825.3|4825.3|4828.56|4828.56|4824.52|4824.52|0
1607352110000|2020-12-07 14:41:50|4825.59|4825.59|4824.71|4824.71|4826.08|4826.08|4824.71|4824.71|0
1607352120000|2020-12-07 14:42:00|4825.3|4825.3|4826.18|4826.18|4826.18|4826.18|4825.3|4825.3|0
1607352130000|2020-12-07 14:42:10|4827.39|4827.39|4826.78|4826.78|4827.39|4827.39|4826.78|4826.78|0
1607352140000|2020-12-07 14:42:20|4827.85|4827.85|4828.14|4828.14|4828.14|4828.14|4827.85|4827.85|0
1607352150000|2020-12-07 14:42:30|4829.24|4829.24|4828.79|4828.79|4829.53|4829.53|4828.65|4828.65|0
1607352160000|2020-12-07 14:42:40|4828.75|4828.75|4830.65|4830.65|4830.65|4830.65|4828.75|4828.75|0
1607352170000|2020-12-07 14:42:50|4831.24|4831.24|4836.2|4836.2|4836.2|4836.2|4831.24|4831.24|0
1607352180000|2020-12-07 14:43:00|4836.16|4836.16|4834.14|4834.14|4836.16|4836.16|4834.14|4834.14|0
1607352190000|2020-12-07 14:43:10|4834.73|4834.73|4835.19|4835.19|4835.19|4835.19|4834.73|4834.73|0
1607352200000|2020-12-07 14:43:20|4834.38|4834.38|4835.97|4835.97|4835.97|4835.97|4834.21|4834.21|0
1607352210000|2020-12-07 14:43:30|4836.26|4836.26|4837.33|4837.33|4837.33|4837.33|4836.26|4836.26|0
1607352220000|2020-12-07 14:43:40|4838.06|4838.06|4838.35|4838.35|4838.35|4838.35|4837.81|4837.81|0
1607352230000|2020-12-07 14:43:50|4838.64|4838.64|4840.06|4840.06|4840.25|4840.25|4838.64|4838.64|0
1607352240000|2020-12-07 14:44:00|4840.54|4840.54|4841.13|4841.13|4841.13|4841.13|4840.3|4840.3|0
1607352250000|2020-12-07 14:44:10|4841.57|4841.57|4843.05|4843.05|4843.34|4843.34|4841.57|4841.57|0
1607352260000|2020-12-07 14:44:20|4843.64|4843.64|4844.22|4844.22|4844.22|4844.22|4843.64|4843.64|0
1607352270000|2020-12-07 14:44:30|4847.47|4847.47|4847.18|4847.18|4849.91|4849.91|4847.18|4847.18|0
1607352280000|2020-12-07 14:44:40|4846.94|4846.94|4844.29|4844.29|4846.94|4846.94|4844.29|4844.29|0
1607352290000|2020-12-07 14:44:50|4843.7|4843.7|4842.56|4842.56|4843.7|4843.7|4842.56|4842.56|0
1607352300000|2020-12-07 14:45:00|4842.27|4842.27|4841.05|4841.05|4842.34|4842.34|4841.05|4841.05|0
1607352310000|2020-12-07 14:45:10|4840.76|4840.76|4839.79|4839.79|4840.76|4840.76|4839.54|4839.54|0
1607352320000|2020-12-07 14:45:20|4838.69|4838.69|4839.64|4839.64|4839.64|4839.64|4838.69|4838.69|0
1607352330000|2020-12-07 14:45:30|4840.61|4840.61|4840.71|4840.71|4841.44|4841.44|4840.61|4840.61|0
1607352340000|2020-12-07 14:45:40|4840.93|4840.93|4837.81|4837.81|4840.93|4840.93|4837.81|4837.81|0
1607352350000|2020-12-07 14:45:50|4838.25|4838.25|4840.69|4840.69|4840.69|4840.69|4838.25|4838.25|0
1607352360000|2020-12-07 14:46:00|4840.4|4840.4|4840.37|4840.37|4840.4|4840.4|4840.18|4840.18|0
1607352370000|2020-12-07 14:46:10|4840.13|4840.13|4840.51|4840.51|4840.95|4840.95|4840.08|4840.08|0
1607352380000|2020-12-07 14:46:20|4841.39|4841.39|4841.78|4841.78|4842.66|4842.66|4841.39|4841.39|0
1607352390000|2020-12-07 14:46:30|4842.07|4842.07|4842.66|4842.66|4842.66|4842.66|4842.07|4842.07|0
1607352400000|2020-12-07 14:46:40|4843.31|4843.31|4843.61|4843.61|4843.61|4843.61|4843.31|4843.31|0
1607352410000|2020-12-07 14:46:50|4842.73|4842.73|4843.02|4843.02|4843.02|4843.02|4842.73|4842.73|0
1607352420000|2020-12-07 14:47:00|4843.24|4843.24|4844.12|4844.12|4844.12|4844.12|4843.24|4843.24|0
1607352430000|2020-12-07 14:47:10|4845.14|4845.14|4848.18|4848.18|4848.18|4848.18|4845.14|4845.14|0
1607352440000|2020-12-07 14:47:20|4847.4|4847.4|4847.09|4847.09|4847.4|4847.4|4846.87|4846.87|0
1607352450000|2020-12-07 14:47:30|4846.36|4846.36|4845.98|4845.98|4846.36|4846.36|4845.76|4845.76|0
1607352460000|2020-12-07 14:47:40|4846.27|4846.27|4845|4845|4846.27|4846.27|4845|4845|0
1607352470000|2020-12-07 14:47:50|4844.71|4844.71|4844.23|4844.23|4844.71|4844.71|4844.23|4844.23|0
1607352480000|2020-12-07 14:48:00|4844.52|4844.52|4844.52|4844.52|4844.52|4844.52|4844.52|4844.52|0
1607352490000|2020-12-07 14:48:10|4844.74|4844.74|4845.63|4845.63|4846.29|4846.29|4844.74|4844.74|0
1607352500000|2020-12-07 14:48:20|4845.34|4845.34|4844.54|4844.54|4845.63|4845.63|4843.03|4843.03|0
1607352510000|2020-12-07 14:48:30|4844.83|4844.83|4847.17|4847.17|4847.17|4847.17|4844.83|4844.83|0
1607352530000|2020-12-07 14:48:50|4846.88|4846.88|4846.58|4846.58|4846.88|4846.88|4846.58|4846.58|0
1607352540000|2020-12-07 14:49:00|4847.17|4847.17|4847.17|4847.17|4847.17|4847.17|4847.17|4847.17|0
1607352550000|2020-12-07 14:49:10|4846.44|4846.44|4845.37|4845.37|4846.44|4846.44|4845.37|4845.37|0
1607352560000|2020-12-07 14:49:20|4845.08|4845.08|4845.32|4845.32|4845.32|4845.32|4844.54|4844.54|0
1607352570000|2020-12-07 14:49:30|4844.15|4844.15|4843.86|4843.86|4844.15|4844.15|4843.86|4843.86|0
1607352580000|2020-12-07 14:49:40|4843.2|4843.2|4842.98|4842.98|4843.2|4843.2|4842.98|4842.98|0
1607352590000|2020-12-07 14:49:50|4843.01|4843.01|4844.12|4844.12|4844.15|4844.15|4843.01|4843.01|0
1607352600000|2020-12-07 14:50:00|4844.41|4844.41|4844.55|4844.55|4844.55|4844.55|4844.12|4844.12|0
1607352610000|2020-12-07 14:50:10|4844.26|4844.26|4844.36|4844.36|4844.36|4844.36|4843.78|4843.78|0
1607352620000|2020-12-07 14:50:20|4844.58|4844.58|4844.58|4844.58|4844.58|4844.58|4844.58|4844.58|0
1607352630000|2020-12-07 14:50:30|4844.82|4844.82|4844.82|4844.82|4844.82|4844.82|4844.82|4844.82|0
1607352640000|2020-12-07 14:50:40|4844.86|4844.86|4845.62|4845.62|4846.42|4846.42|4844.86|4844.86|0
1607352650000|2020-12-07 14:50:50|4845.84|4845.84|4846.42|4846.42|4846.42|4846.42|4845.84|4845.84|0
1607352660000|2020-12-07 14:51:00|4846.72|4846.72|4847.33|4847.33|4847.33|4847.33|4846.72|4846.72|0
1607352670000|2020-12-07 14:51:10|4847.11|4847.11|4846.38|4846.38|4847.11|4847.11|4846.38|4846.38|0
1607352680000|2020-12-07 14:51:20|4846.62|4846.62|4845.53|4845.53|4846.62|4846.62|4845.53|4845.53|0
1607352690000|2020-12-07 14:51:30|4845.09|4845.09|4844.21|4844.21|4845.09|4845.09|4844.21|4844.21|0
1607352700000|2020-12-07 14:51:40|4843.92|4843.92|4841.83|4841.83|4843.92|4843.92|4841.83|4841.83|0
1607352710000|2020-12-07 14:51:50|4841.58|4841.58|4841.58|4841.58|4841.58|4841.58|4841.58|4841.58|0
1607352720000|2020-12-07 14:52:00|4840.15|4840.15|4839.64|4839.64|4840.15|4840.15|4839.64|4839.64|0
1607352730000|2020-12-07 14:52:10|4840.15|4840.15|4840.41|4840.41|4840.63|4840.63|4839.93|4839.93|0
1607352740000|2020-12-07 14:52:20|4840.17|4840.17|4840.17|4840.17|4840.68|4840.68|4840.17|4840.17|0
1607352750000|2020-12-07 14:52:30|4839.59|4839.59|4838.49|4838.49|4839.59|4839.59|4836.43|4836.43|0
1607352760000|2020-12-07 14:52:40|4839.08|4839.08|4843.97|4843.97|4843.97|4843.97|4839.08|4839.08|0
1607352770000|2020-12-07 14:52:50|4844.26|4844.26|4843.67|4843.67|4844.26|4844.26|4843.67|4843.67|0
1607352780000|2020-12-07 14:53:00|4843.19|4843.19|4843.41|4843.41|4843.41|4843.41|4843.19|4843.19|0
1607352790000|2020-12-07 14:53:10|4843.7|4843.7|4843.7|4843.7|4843.7|4843.7|4843.7|4843.7|0
1607352800000|2020-12-07 14:53:20|4842.97|4842.97|4842.65|4842.65|4843.46|4843.46|4842.65|4842.65|0
1607352810000|2020-12-07 14:53:30|4842.17|4842.17|4842.19|4842.19|4842.19|4842.19|4842.17|4842.17|0
1607352820000|2020-12-07 14:53:40|4842.46|4842.46|4841.22|4841.22|4842.68|4842.68|4841.22|4841.22|0
1607352830000|2020-12-07 14:53:50|4841.46|4841.46|4840.59|4840.59|4841.46|4841.46|4840.59|4840.59|0
1607352840000|2020-12-07 14:54:00|4840.1|4840.1|4840.39|4840.39|4840.39|4840.39|4840.1|4840.1|0
1607352850000|2020-12-07 14:54:10|4840.17|4840.17|4840.95|4840.95|4840.95|4840.95|4840.17|4840.17|0
1607352860000|2020-12-07 14:54:20|4840.71|4840.71|4840.71|4840.71|4840.71|4840.71|4840.71|4840.71|0
1607352870000|2020-12-07 14:54:30|4840.47|4840.47|4838.26|4838.26|4840.47|4840.47|4838.26|4838.26|0
1607352880000|2020-12-07 14:54:40|4837.73|4837.73|4836.46|4836.46|4837.73|4837.73|4836.22|4836.22|0
1607352890000|2020-12-07 14:54:50|4836.22|4836.22|4836.22|4836.22|4836.22|4836.22|4836.22|4836.22|0
1607352900000|2020-12-07 14:55:00|4836.9|4836.9|4836.9|4836.9|4836.9|4836.9|4836.9|4836.9|0
1607352910000|2020-12-07 14:55:10|4836.41|4836.41|4836.68|4836.68|4836.68|4836.68|4835.97|4835.97|0
1607352920000|2020-12-07 14:55:20|4836.9|4836.9|4836.19|4836.19|4836.9|4836.9|4836.19|4836.19|0
1607352930000|2020-12-07 14:55:30|4835.95|4835.95|4833.81|4833.81|4835.95|4835.95|4833.81|4833.81|0
1607352940000|2020-12-07 14:55:40|4832.59|4832.59|4832.54|4832.54|4832.84|4832.84|4830.94|4830.94|0
1607352950000|2020-12-07 14:55:50|4833.62|4833.62|4833.62|4833.62|4833.62|4833.62|4833.62|4833.62|0
1607352960000|2020-12-07 14:56:00|4833.37|4833.37|4833.8|4833.8|4833.81|4833.81|4833.37|4833.37|0
1607352970000|2020-12-07 14:56:10|4833.5|4833.5|4832.26|4832.26|4833.5|4833.5|4832.26|4832.26|0
1607352980000|2020-12-07 14:56:20|4831.97|4831.97|4830.51|4830.51|4831.97|4831.97|4830.08|4830.08|0
1607352990000|2020-12-07 14:56:30|4829.93|4829.93|4830.92|4830.92|4830.92|4830.92|4829.93|4829.93|0
1607353000000|2020-12-07 14:56:40|4831.22|4831.22|4832.43|4832.43|4832.43|4832.43|4831.22|4831.22|0
1607353010000|2020-12-07 14:56:50|4832.65|4832.65|4836.1|4836.1|4836.1|4836.1|4832.65|4832.65|0
1607353020000|2020-12-07 14:57:00|4836.4|4836.4|4836.36|4836.36|4836.58|4836.58|4836.36|4836.36|0
1607353030000|2020-12-07 14:57:10|4836.07|4836.07|4836.85|4836.85|4837.16|4837.16|4836.07|4836.07|0
1607353040000|2020-12-07 14:57:20|4837.29|4837.29|4837.36|4837.36|4837.58|4837.58|4837.29|4837.29|0
1607353050000|2020-12-07 14:57:30|4837.66|4837.66|4838.4|4838.4|4838.4|4838.4|4837.66|4837.66|0
1607353060000|2020-12-07 14:57:40|4839.57|4839.57|4840.6|4840.6|4840.6|4840.6|4839.57|4839.57|0
1607353070000|2020-12-07 14:57:50|4841.33|4841.33|4842.54|4842.54|4842.54|4842.54|4841.33|4841.33|0
1607353080000|2020-12-07 14:58:00|4842.57|4842.57|4842.84|4842.84|4842.88|4842.88|4842.57|4842.57|0
1607353090000|2020-12-07 14:58:10|4842.55|4842.55|4843.14|4843.14|4843.14|4843.14|4842.55|4842.55|0
1607353100000|2020-12-07 14:58:20|4844.3|4844.3|4843.09|4843.09|4844.3|4844.3|4843.09|4843.09|0
1607353110000|2020-12-07 14:58:30|4843.38|4843.38|4842.55|4842.55|4843.38|4843.38|4842.55|4842.55|0
1607353120000|2020-12-07 14:58:40|4842.84|4842.84|4845.35|4845.35|4845.35|4845.35|4842.84|4842.84|0
1607353130000|2020-12-07 14:58:50|4844.76|4844.76|4844.76|4844.76|4844.76|4844.76|4844.76|4844.76|0
1607353140000|2020-12-07 14:59:00|4844.32|4844.32|4845.57|4845.57|4845.57|4845.57|4844.32|4844.32|0
1607353150000|2020-12-07 14:59:10|4846.51|4846.51|4847.07|4847.07|4847.07|4847.07|4845.54|4845.54|0
1607353160000|2020-12-07 14:59:20|4847.37|4847.37|4851.69|4851.69|4851.69|4851.69|4847.37|4847.37|0
1607353170000|2020-12-07 14:59:30|4851.99|4851.99|4852.21|4852.21|4852.21|4852.21|4851.69|4851.69|0
1607353180000|2020-12-07 14:59:40|4851.62|4851.62|4849.72|4849.72|4851.62|4851.62|4849.43|4849.43|0
1607353190000|2020-12-07 14:59:50|4850.38|4850.38|4854.47|4854.47|4854.47|4854.47|4850.38|4850.38|0
1607353200000|2020-12-07 15:00:00|4855.06|4855.06|4856.39|4856.39|4856.39|4856.39|4855.06|4855.06|0
1607353210000|2020-12-07 15:00:10|4856.68|4856.68|4855.32|4855.32|4856.98|4856.98|4855.08|4855.08|0
1607353220000|2020-12-07 15:00:20|4854.88|4854.88|4854.69|4854.69|4854.88|4854.88|4854.4|4854.4|0
1607353230000|2020-12-07 15:00:30|4854.4|4854.4|4857.39|4857.39|4857.39|4857.39|4854.4|4854.4|0
1607353240000|2020-12-07 15:00:40|4859.39|4859.39|4860.68|4860.68|4860.68|4860.68|4859.39|4859.39|0
1607353250000|2020-12-07 15:00:50|4860.43|4860.43|4860.74|4860.74|4861.12|4861.12|4860.43|4860.43|0
1607353260000|2020-12-07 15:01:00|4860.71|4860.71|4859.16|4859.16|4860.71|4860.71|4858.92|4858.92|0
1607353270000|2020-12-07 15:01:10|4858.68|4858.68|4858.38|4858.38|4858.68|4858.68|4857.48|4857.48|0
1607353290000|2020-12-07 15:01:30|4858.59|4858.59|4856.99|4856.99|4859.08|4859.08|4856.99|4856.99|0
1607353300000|2020-12-07 15:01:40|4857.28|4857.28|4857.57|4857.57|4857.57|4857.57|4857.28|4857.28|0
1607353310000|2020-12-07 15:01:50|4856.7|4856.7|4856.67|4856.67|4859.37|4859.37|4856.67|4856.67|0
1607353320000|2020-12-07 15:02:00|4856.02|4856.02|4855.29|4855.29|4856.02|4856.02|4855.29|4855.29|0
1607353330000|2020-12-07 15:02:10|4854.41|4854.41|4852.12|4852.12|4854.41|4854.41|4852.12|4852.12|0
1607353340000|2020-12-07 15:02:20|4852.78|4852.78|4852.3|4852.3|4852.78|4852.78|4852.3|4852.3|0
1607353350000|2020-12-07 15:02:30|4852.08|4852.08|4852.15|4852.15|4852.37|4852.37|4851.86|4851.86|0
1607353360000|2020-12-07 15:02:40|4851.49|4851.49|4849.86|4849.86|4851.49|4851.49|4849.86|4849.86|0
1607353370000|2020-12-07 15:02:50|4849.62|4849.62|4849.62|4849.62|4849.62|4849.62|4849.62|4849.62|0
1607353380000|2020-12-07 15:03:00|4848.74|4848.74|4848.28|4848.28|4849.08|4849.08|4847.62|4847.62|0
1607353390000|2020-12-07 15:03:10|4848.33|4848.33|4847.74|4847.74|4848.33|4848.33|4847.74|4847.74|0
1607353400000|2020-12-07 15:03:20|4847.5|4847.5|4846.14|4846.14|4847.5|4847.5|4846.14|4846.14|0
1607353410000|2020-12-07 15:03:30|4846.43|4846.43|4842.85|4842.85|4846.43|4846.43|4842.85|4842.85|0
1607353420000|2020-12-07 15:03:40|4843.34|4843.34|4841.1|4841.1|4843.34|4843.34|4840.32|4840.32|0
1607353430000|2020-12-07 15:03:50|4841.34|4841.34|4841.34|4841.34|4841.34|4841.34|4841.34|4841.34|0
1607353440000|2020-12-07 15:04:00|4841.33|4841.33|4843.04|4843.04|4843.04|4843.04|4840.87|4840.87|0
1607353450000|2020-12-07 15:04:10|4843.52|4843.52|4843.21|4843.21|4844.33|4844.33|4843.21|4843.21|0
1607353460000|2020-12-07 15:04:20|4843.72|4843.72|4845.28|4845.28|4845.28|4845.28|4843.72|4843.72|0
1607353470000|2020-12-07 15:04:30|4845.04|4845.04|4843.99|4843.99|4845.28|4845.28|4843.99|4843.99|0
1607353480000|2020-12-07 15:04:40|4844.24|4844.24|4842.23|4842.23|4844.24|4844.24|4842.23|4842.23|0
1607353490000|2020-12-07 15:04:50|4841.99|4841.99|4842.01|4842.01|4842.01|4842.01|4841.11|4841.11|0
1607353500000|2020-12-07 15:05:00|4841.5|4841.5|4838.8|4838.8|4841.5|4841.5|4838.29|4838.29|0
1607353510000|2020-12-07 15:05:10|4839.29|4839.29|4839.53|4839.53|4840.12|4840.12|4839.29|4839.29|0
1607353520000|2020-12-07 15:05:20|4839.97|4839.97|4839.87|4839.87|4839.97|4839.97|4839.05|4839.05|0
1607353530000|2020-12-07 15:05:30|4839.58|4839.58|4839.58|4839.58|4839.82|4839.82|4839.1|4839.1|0
1607353540000|2020-12-07 15:05:40|4839.1|4839.1|4838.36|4838.36|4839.1|4839.1|4838.36|4838.36|0
1607353550000|2020-12-07 15:05:50|4837.64|4837.64|4838.36|4838.36|4838.36|4838.36|4836.39|4836.39|0
1607353560000|2020-12-07 15:06:00|4838.95|4838.95|4841.09|4841.09|4841.33|4841.33|4838.95|4838.95|0
1607353570000|2020-12-07 15:06:10|4841.33|4841.33|4839.85|4839.85|4841.33|4841.33|4839.85|4839.85|0
1607353580000|2020-12-07 15:06:20|4840.34|4840.34|4839.56|4839.56|4840.63|4840.63|4839.56|4839.56|0
1607353590000|2020-12-07 15:06:30|4839.57|4839.57|4841.72|4841.72|4841.72|4841.72|4839.14|4839.14|0
1607353610000|2020-12-07 15:06:50|4842.62|4842.62|4841.69|4841.69|4842.62|4842.62|4841.47|4841.47|0
1607353620000|2020-12-07 15:07:00|4842.13|4842.13|4841.89|4841.89|4842.62|4842.62|4841.89|4841.89|0
1607353630000|2020-12-07 15:07:10|4842.47|4842.47|4845.08|4845.08|4845.08|4845.08|4842.47|4842.47|0
1607353640000|2020-12-07 15:07:20|4845.37|4845.37|4847.21|4847.21|4847.21|4847.21|4845.37|4845.37|0
1607353650000|2020-12-07 15:07:30|4847.94|4847.94|4846.31|4846.31|4847.94|4847.94|4846.31|4846.31|0
1607353660000|2020-12-07 15:07:40|4846.1|4846.1|4846.39|4846.39|4846.39|4846.39|4846.1|4846.1|0
1607353670000|2020-12-07 15:07:50|4847.07|4847.07|4848.36|4848.36|4848.36|4848.36|4847.07|4847.07|0
1607353680000|2020-12-07 15:08:00|4849.31|4849.31|4849.75|4849.75|4850.19|4850.19|4849.02|4849.02|0
1607353690000|2020-12-07 15:08:10|4848.94|4848.94|4848.02|4848.02|4849.24|4849.24|4847.46|4847.46|0
1607353700000|2020-12-07 15:08:20|4848.23|4848.23|4846.46|4846.46|4848.23|4848.23|4846.46|4846.46|0
1607353710000|2020-12-07 15:08:30|4846.48|4846.48|4848.97|4848.97|4848.97|4848.97|4846.48|4846.48|0
1607353720000|2020-12-07 15:08:40|4848.75|4848.75|4848.19|4848.19|4848.75|4848.75|4848.19|4848.19|0
1607353730000|2020-12-07 15:08:50|4848.43|4848.43|4848.86|4848.86|4849.16|4849.16|4848.43|4848.43|0
1607353740000|2020-12-07 15:09:00|4848.14|4848.14|4848.14|4848.14|4848.14|4848.14|4848.14|4848.14|0
1607353750000|2020-12-07 15:09:10|4848.72|4848.72|4848.72|4848.72|4848.72|4848.72|4848.72|4848.72|0
1607353760000|2020-12-07 15:09:20|4848.43|4848.43|4848.54|4848.54|4849.31|4849.31|4848.43|4848.43|0
1607353770000|2020-12-07 15:09:30|4848.37|4848.37|4848.66|4848.66|4848.66|4848.66|4848.37|4848.37|0
1607353780000|2020-12-07 15:09:40|4848.88|4848.88|4848.88|4848.88|4848.88|4848.88|4848.88|4848.88|0
1607353790000|2020-12-07 15:09:50|4848.66|4848.66|4849.47|4849.47|4849.47|4849.47|4848.66|4848.66|0
1607353800000|2020-12-07 15:10:00|4849.17|4849.17|4849.76|4849.76|4849.76|4849.76|4849.17|4849.17|0
1607353810000|2020-12-07 15:10:10|4849.78|4849.78|4852.45|4852.45|4852.45|4852.45|4849.78|4849.78|0
1607353820000|2020-12-07 15:10:20|4851.76|4851.76|4852.8|4852.8|4852.8|4852.8|4851.49|4851.49|0
1607353850000|2020-12-07 15:10:50|4854.77|4854.77|4858.81|4858.81|4858.81|4858.81|4854.77|4854.77|0
1607353860000|2020-12-07 15:11:00|4858.52|4858.52|4859.37|4859.37|4859.37|4859.37|4858.52|4858.52|0
1607353870000|2020-12-07 15:11:10|4859.85|4859.85|4860.8|4860.8|4860.8|4860.8|4859.85|4859.85|0
1607353880000|2020-12-07 15:11:20|4861.09|4861.09|4861.09|4861.09|4861.39|4861.39|4861.09|4861.09|0
1607353890000|2020-12-07 15:11:30|4862.56|4862.56|4863.94|4863.94|4864.43|4864.43|4861.68|4861.68|0
1607353900000|2020-12-07 15:11:40|4863.06|4863.06|4862.04|4862.04|4863.06|4863.06|4861.75|4861.75|0
1607353910000|2020-12-07 15:11:50|4862.63|4862.63|4862.53|4862.53|4862.82|4862.82|4862.24|4862.24|0
1607353920000|2020-12-07 15:12:00|4862.77|4862.77|4863.58|4863.58|4863.58|4863.58|4862.77|4862.77|0
1607353930000|2020-12-07 15:12:10|4863.28|4863.28|4865.25|4865.25|4865.25|4865.25|4863.28|4863.28|0
1607353940000|2020-12-07 15:12:20|4865.5|4865.5|4865.74|4865.74|4866.22|4866.22|4865.25|4865.25|0
1607353950000|2020-12-07 15:12:30|4865.25|4865.25|4865.5|4865.5|4865.5|4865.5|4865.25|4865.25|0
1607353960000|2020-12-07 15:12:40|4865.2|4865.2|4864.91|4864.91|4865.2|4865.2|4864.91|4864.91|0
1607353970000|2020-12-07 15:12:50|4864.62|4864.62|4864.98|4864.98|4864.98|4864.98|4864.11|4864.11|0
1607353980000|2020-12-07 15:13:00|4865.57|4865.57|4866.69|4866.69|4866.93|4866.93|4865.57|4865.57|0
1607353990000|2020-12-07 15:13:10|4866.47|4866.47|4866.79|4866.79|4867.2|4867.2|4866.25|4866.25|0
1607354000000|2020-12-07 15:13:20|4867.01|4867.01|4866.2|4866.2|4867.01|4867.01|4866.2|4866.2|0
1607354010000|2020-12-07 15:13:30|4865.18|4865.18|4865.25|4865.25|4865.47|4865.47|4865.18|4865.18|0
1607354020000|2020-12-07 15:13:40|4865.84|4865.84|4867.01|4867.01|4867.01|4867.01|4865.84|4865.84|0
1607354030000|2020-12-07 15:13:50|4866.79|4866.79|4866.79|4866.79|4866.79|4866.79|4866.79|4866.79|0
1607354040000|2020-12-07 15:14:00|4866.2|4866.2|4864.47|4864.47|4866.79|4866.79|4864.18|4864.18|0
1607354050000|2020-12-07 15:14:10|4863.99|4863.99|4863.72|4863.72|4863.99|4863.99|4863.48|4863.48|0
1607354060000|2020-12-07 15:14:20|4864.01|4864.01|4864.01|4864.01|4864.01|4864.01|4863.72|4863.72|0
1607354070000|2020-12-07 15:14:30|4864.3|4864.3|4865.88|4865.88|4865.88|4865.88|4864.3|4864.3|0
1607354080000|2020-12-07 15:14:40|4865.4|4865.4|4864.08|4864.08|4865.4|4865.4|4864.08|4864.08|0
1607354090000|2020-12-07 15:14:50|4863.36|4863.36|4864.09|4864.09|4864.09|4864.09|4863.06|4863.06|0
1607354100000|2020-12-07 15:15:00|4862.63|4862.63|4862.92|4862.92|4862.92|4862.92|4862.63|4862.63|0
1607354110000|2020-12-07 15:15:10|4863.46|4863.46|4864.04|4864.04|4864.04|4864.04|4863.46|4863.46|0
1607354120000|2020-12-07 15:15:20|4863.75|4863.75|4863.75|4863.75|4863.75|4863.75|4863.75|4863.75|0
1607354130000|2020-12-07 15:15:30|4862.87|4862.87|4861.93|4861.93|4862.87|4862.87|4861.93|4861.93|0
1607354140000|2020-12-07 15:15:40|4862.22|4862.22|4860.91|4860.91|4862.22|4862.22|4860.91|4860.91|0
1607354150000|2020-12-07 15:15:50|4860.66|4860.66|4859.89|4859.89|4860.66|4860.66|4859.57|4859.57|0
1607354160000|2020-12-07 15:16:00|4860.13|4860.13|4860.6|4860.6|4860.6|4860.6|4860.11|4860.11|0
1607354170000|2020-12-07 15:16:10|4860.31|4860.31|4859.09|4859.09|4860.31|4860.31|4859.09|4859.09|0
1607354180000|2020-12-07 15:16:20|4859.38|4859.38|4859.14|4859.14|4859.38|4859.38|4858.65|4858.65|0
1607354190000|2020-12-07 15:16:30|4859.16|4859.16|4860.23|4860.23|4860.23|4860.23|4859.16|4859.16|0
1607354210000|2020-12-07 15:16:50|4859.98|4859.98|4859.69|4859.69|4859.98|4859.98|4859.69|4859.69|0
1607354220000|2020-12-07 15:17:00|4859.91|4859.91|4857.96|4857.96|4860.35|4860.35|4857.96|4857.96|0
1607354230000|2020-12-07 15:17:10|4856.94|4856.94|4855.75|4855.75|4856.94|4856.94|4855.75|4855.75|0
1607354240000|2020-12-07 15:17:20|4856.34|4856.34|4856.7|4856.7|4856.7|4856.7|4855.99|4855.99|0
1607354260000|2020-12-07 15:17:40|4857.28|4857.28|4857.87|4857.87|4857.87|4857.87|4857.28|4857.28|0
1607354270000|2020-12-07 15:17:50|4858.16|4858.16|4858.45|4858.45|4859.04|4859.04|4858.16|4858.16|0
1607354280000|2020-12-07 15:18:00|4858.75|4858.75|4859.13|4859.13|4859.42|4859.42|4858.45|4858.45|0
1607354290000|2020-12-07 15:18:10|4858.84|4858.84|4856.43|4856.43|4858.84|4858.84|4856.43|4856.43|0
1607354300000|2020-12-07 15:18:20|4855.85|4855.85|4854.92|4854.92|4855.85|4855.85|4854.92|4854.92|0
1607354310000|2020-12-07 15:18:30|4854.44|4854.44|4854.2|4854.2|4854.44|4854.44|4853.71|4853.71|0
1607354320000|2020-12-07 15:18:40|4853.95|4853.95|4853.95|4853.95|4853.95|4853.95|4853.95|4853.95|0
1607354330000|2020-12-07 15:18:50|4852.4|4852.4|4854.5|4854.5|4854.5|4854.5|4852.4|4852.4|0
1607354340000|2020-12-07 15:19:00|4854.28|4854.28|4853.21|4853.21|4854.28|4854.28|4853.21|4853.21|0
1607354350000|2020-12-07 15:19:10|4852.96|4852.96|4851.72|4851.72|4852.96|4852.96|4851.72|4851.72|0
1607354360000|2020-12-07 15:19:20|4851.48|4851.48|4851.48|4851.48|4851.48|4851.48|4851.48|4851.48|0
1607354370000|2020-12-07 15:19:30|4851.23|4851.23|4850.65|4850.65|4851.23|4851.23|4850.36|4850.36|0
1607354390000|2020-12-07 15:19:50|4849.33|4849.33|4850.6|4850.6|4850.89|4850.89|4849.33|4849.33|0
1607354400000|2020-12-07 15:20:00|4849.87|4849.87|4850.31|4850.31|4850.31|4850.31|4849.87|4849.87|0
1607354410000|2020-12-07 15:20:10|4850.52|4850.52|4849.26|4849.26|4850.52|4850.52|4849.26|4849.26|0
1607354420000|2020-12-07 15:20:20|4848.97|4848.97|4849.02|4849.02|4849.26|4849.26|4848.97|4848.97|0
1607354430000|2020-12-07 15:20:30|4848.72|4848.72|4848.72|4848.72|4848.72|4848.72|4848.72|4848.72|0
1607354440000|2020-12-07 15:20:40|4847.12|4847.12|4847.12|4847.12|4847.12|4847.12|4847.12|4847.12|0
1607354450000|2020-12-07 15:20:50|4847.41|4847.41|4848.08|4848.08|4848.37|4848.37|4846.88|4846.88|0
1607354460000|2020-12-07 15:21:00|4848.37|4848.37|4848.86|4848.86|4848.86|4848.86|4848.37|4848.37|0
1607354470000|2020-12-07 15:21:10|4849.95|4849.95|4851.22|4851.22|4851.22|4851.22|4849.95|4849.95|0
1607354480000|2020-12-07 15:21:20|4851.51|4851.51|4852.84|4852.84|4852.84|4852.84|4851.51|4851.51|0
1607354490000|2020-12-07 15:21:30|4852.55|4852.55|4851.77|4851.77|4852.55|4852.55|4851.77|4851.77|0
1607354500000|2020-12-07 15:21:40|4851.33|4851.33|4850.89|4850.89|4851.77|4851.77|4850.89|4850.89|0
1607354510000|2020-12-07 15:21:50|4850.65|4850.65|4849.26|4849.26|4850.65|4850.65|4849.26|4849.26|0
1607354520000|2020-12-07 15:22:00|4847.56|4847.56|4846.12|4846.12|4847.56|4847.56|4846.12|4846.12|0
1607354530000|2020-12-07 15:22:10|4846.1|4846.1|4843.33|4843.33|4846.1|4846.1|4843.33|4843.33|0
1607354540000|2020-12-07 15:22:20|4843.81|4843.81|4843.62|4843.62|4844.11|4844.11|4843.62|4843.62|0
1607354550000|2020-12-07 15:22:30|4843.04|4843.04|4843.04|4843.04|4843.28|4843.28|4842.45|4842.45|0
1607354560000|2020-12-07 15:22:40|4843.28|4843.28|4843.28|4843.28|4843.28|4843.28|4843.28|4843.28|0
1607354570000|2020-12-07 15:22:50|4842.55|4842.55|4842.79|4842.79|4842.79|4842.79|4842.55|4842.55|0
1607354580000|2020-12-07 15:23:00|4842.87|4842.87|4843.33|4843.33|4844.11|4844.11|4842.87|4842.87|0
1607354590000|2020-12-07 15:23:10|4843.62|4843.62|4843.62|4843.62|4843.62|4843.62|4843.62|4843.62|0
1607354600000|2020-12-07 15:23:20|4843.91|4843.91|4843.57|4843.57|4843.91|4843.91|4843.33|4843.33|0
1607354610000|2020-12-07 15:23:30|4843.79|4843.79|4845.25|4845.25|4845.54|4845.54|4843.79|4843.79|0
1607354620000|2020-12-07 15:23:40|4845.03|4845.03|4845.27|4845.27|4845.49|4845.49|4845.03|4845.03|0
1607354630000|2020-12-07 15:23:50|4845.49|4845.49|4846.46|4846.46|4846.46|4846.46|4845.2|4845.2|0
1607354640000|2020-12-07 15:24:00|4847.12|4847.12|4847.66|4847.66|4847.85|4847.85|4846.95|4846.95|0
1607354650000|2020-12-07 15:24:10|4847.22|4847.22|4847.17|4847.17|4847.75|4847.75|4847.17|4847.17|0
1607354660000|2020-12-07 15:24:20|4846.88|4846.88|4846.31|4846.31|4846.88|4846.88|4845.58|4845.58|0
1607354670000|2020-12-07 15:24:30|4846.33|4846.33|4846.63|4846.63|4846.63|4846.63|4846.33|4846.33|0
1607354680000|2020-12-07 15:24:40|4846.33|4846.33|4845.56|4845.56|4846.33|4846.33|4845.56|4845.56|0
1607354690000|2020-12-07 15:24:50|4845.31|4845.31|4845.56|4845.56|4845.56|4845.56|4845.09|4845.09|0
1607354700000|2020-12-07 15:25:00|4845.85|4845.85|4847.09|4847.09|4847.09|4847.09|4845.85|4845.85|0
1607354710000|2020-12-07 15:25:10|4847.39|4847.39|4848.01|4848.01|4848.01|4848.01|4847.39|4847.39|0
1607354720000|2020-12-07 15:25:20|4847.79|4847.79|4845.28|4845.28|4847.79|4847.79|4845.28|4845.28|0
1607354730000|2020-12-07 15:25:30|4845.72|4845.72|4845.72|4845.72|4845.72|4845.72|4845.72|4845.72|0
1607354740000|2020-12-07 15:25:40|4845.74|4845.74|4846.75|4846.75|4846.77|4846.77|4845.5|4845.5|0
1607354750000|2020-12-07 15:25:50|4847.04|4847.04|4847.29|4847.29|4847.29|4847.29|4847.04|4847.04|0
1607354760000|2020-12-07 15:26:00|4847.28|4847.28|4847.67|4847.67|4847.67|4847.67|4847.23|4847.23|0
1607354770000|2020-12-07 15:26:10|4847.38|4847.38|4848.55|4848.55|4848.55|4848.55|4847.38|4847.38|0
1607354780000|2020-12-07 15:26:20|4848.85|4848.85|4848.85|4848.85|4848.85|4848.85|4848.85|4848.85|0
1607354790000|2020-12-07 15:26:30|4848.55|4848.55|4848.33|4848.33|4848.55|4848.55|4848.33|4848.33|0
1607354800000|2020-12-07 15:26:40|4847.85|4847.85|4847.61|4847.61|4847.85|4847.85|4847.61|4847.61|0
1607354810000|2020-12-07 15:26:50|4847.85|4847.85|4848.14|4848.14|4848.14|4848.14|4847.85|4847.85|0
1607354820000|2020-12-07 15:27:00|4848.38|4848.38|4849.17|4849.17|4849.17|4849.17|4847.9|4847.9|0
1607354830000|2020-12-07 15:27:10|4848.14|4848.14|4848.22|4848.22|4848.22|4848.22|4847.92|4847.92|0
1607354840000|2020-12-07 15:27:20|4847.92|4847.92|4847.92|4847.92|4847.92|4847.92|4847.92|4847.92|0
1607354850000|2020-12-07 15:27:30|4848.58|4848.58|4849.17|4849.17|4849.17|4849.17|4848.58|4848.58|0
1607354860000|2020-12-07 15:27:40|4849.46|4849.46|4850.41|4850.41|4850.41|4850.41|4849.46|4849.46|0
1607354870000|2020-12-07 15:27:50|4851.4|4851.4|4851.16|4851.16|4851.4|4851.4|4851.16|4851.16|0
1607354880000|2020-12-07 15:28:00|4850.92|4850.92|4850.43|4850.43|4850.92|4850.92|4850.19|4850.19|0
1607354890000|2020-12-07 15:28:10|4851.31|4851.31|4851.31|4851.31|4851.31|4851.31|4851.31|4851.31|0
1607354900000|2020-12-07 15:28:20|4851.75|4851.75|4853.3|4853.3|4853.3|4853.3|4851.75|4851.75|0
1607354910000|2020-12-07 15:28:30|4852.82|4852.82|4853.04|4853.04|4853.04|4853.04|4852.82|4852.82|0
1607354920000|2020-12-07 15:28:40|4853.91|4853.91|4853.91|4853.91|4853.91|4853.91|4853.91|4853.91|0
1607354930000|2020-12-07 15:28:50|4853.47|4853.47|4853.96|4853.96|4853.96|4853.96|4853.47|4853.47|0
1607354940000|2020-12-07 15:29:00|4854.54|4854.54|4854.54|4854.54|4854.54|4854.54|4854.54|4854.54|0
1607354950000|2020-12-07 15:29:10|4855.03|4855.03|4857.59|4857.59|4857.73|4857.73|4855.03|4855.03|0
1607354960000|2020-12-07 15:29:20|4857.88|4857.88|4857.93|4857.93|4857.93|4857.93|4857.63|4857.63|0
1607354970000|2020-12-07 15:29:30|4858.22|4858.22|4860.19|4860.19|4860.19|4860.19|4858.22|4858.22|0
1607354980000|2020-12-07 15:29:40|4859.9|4859.9|4859.19|4859.19|4859.9|4859.9|4858.66|4858.66|0
1607355000000|2020-12-07 15:30:00|4860.36|4860.36|4861.09|4861.09|4861.09|4861.09|4860.36|4860.36|0
1607355010000|2020-12-07 15:30:10|4860.51|4860.51|4861.09|4861.09|4861.09|4861.09|4860.51|4860.51|0
1607355020000|2020-12-07 15:30:20|4862.7|4862.7|4862.7|4862.7|4862.7|4862.7|4862.7|4862.7|0
1607355030000|2020-12-07 15:30:30|4863.43|4863.43|4865.2|4865.2|4865.2|4865.2|4863.43|4863.43|0
1607355040000|2020-12-07 15:30:40|4865.64|4865.64|4871.45|4871.45|4871.45|4871.45|4865.64|4865.64|0
1607355050000|2020-12-07 15:30:50|4871.21|4871.21|4872|4872|4872.29|4872.29|4871.17|4871.17|0
1607355060000|2020-12-07 15:31:00|4873.6|4873.6|4873.6|4873.6|4873.6|4873.6|4873.6|4873.6|0
1607355070000|2020-12-07 15:31:10|4874.19|4874.19|4873.49|4873.49|4874.19|4874.19|4873.41|4873.41|0
1607355080000|2020-12-07 15:31:20|4872.9|4872.9|4872.17|4872.17|4872.9|4872.9|4872.17|4872.17|0
1607355090000|2020-12-07 15:31:30|4872.88|4872.88|4868.91|4868.91|4874.45|4874.45|4868.91|4868.91|0
1607355100000|2020-12-07 15:31:40|4869.4|4869.4|4870.13|4870.13|4870.13|4870.13|4869.4|4869.4|0
1607355110000|2020-12-07 15:31:50|4869.91|4869.91|4869.91|4869.91|4869.91|4869.91|4869.91|4869.91|0
1607355120000|2020-12-07 15:32:00|4869.66|4869.66|4869.37|4869.37|4869.66|4869.66|4869.37|4869.37|0
1607355130000|2020-12-07 15:32:10|4869.13|4869.13|4869.42|4869.42|4869.42|4869.42|4869.13|4869.13|0
1607355140000|2020-12-07 15:32:20|4869.66|4869.66|4869.13|4869.13|4869.91|4869.91|4869.13|4869.13|0
1607355160000|2020-12-07 15:32:40|4868.89|4868.89|4869.13|4869.13|4869.13|4869.13|4868.35|4868.35|0
1607355170000|2020-12-07 15:32:50|4869.73|4869.73|4869.19|4869.19|4869.73|4869.73|4869.19|4869.19|0
1607355180000|2020-12-07 15:33:00|4869.48|4869.48|4868.17|4868.17|4869.48|4869.48|4868.17|4868.17|0
1607355200000|2020-12-07 15:33:20|4868.46|4868.46|4868.46|4868.46|4868.46|4868.46|4868.46|4868.46|0
1607355210000|2020-12-07 15:33:30|4868.75|4868.75|4868.75|4868.75|4868.75|4868.75|4868.75|4868.75|0
1607355220000|2020-12-07 15:33:40|4869.19|4869.19|4869.19|4869.19|4869.19|4869.19|4869.19|4869.19|0
1607355230000|2020-12-07 15:33:50|4869.48|4869.48|4871.13|4871.13|4871.13|4871.13|4869.48|4869.48|0
1607355240000|2020-12-07 15:34:00|4871.43|4871.43|4872.77|4872.77|4872.77|4872.77|4870.87|4870.87|0
1607355250000|2020-12-07 15:34:10|4873.01|4873.01|4874.1|4874.1|4874.1|4874.1|4873.01|4873.01|0
1607355260000|2020-12-07 15:34:20|4874.11|4874.11|4873.63|4873.63|4874.11|4874.11|4873.63|4873.63|0
1607355270000|2020-12-07 15:34:30|4873.38|4873.38|4873.14|4873.14|4873.38|4873.38|4873.14|4873.14|0
1607355280000|2020-12-07 15:34:40|4873.13|4873.13|4873.38|4873.38|4873.38|4873.38|4873.13|4873.13|0
1607355290000|2020-12-07 15:34:50|4872.79|4872.79|4870.08|4870.08|4872.79|4872.79|4869.99|4869.99|0
1607355300000|2020-12-07 15:35:00|4869.5|4869.5|4870.42|4870.42|4870.42|4870.42|4869.28|4869.28|0
1607355310000|2020-12-07 15:35:10|4870.85|4870.85|4871.68|4871.68|4871.68|4871.68|4870.85|4870.85|0
1607355320000|2020-12-07 15:35:20|4871.92|4871.92|4872.46|4872.46|4872.46|4872.46|4871.92|4871.92|0
1607355330000|2020-12-07 15:35:30|4872.43|4872.43|4872.43|4872.43|4872.43|4872.43|4872.43|4872.43|0
1607355340000|2020-12-07 15:35:40|4872.39|4872.39|4871.45|4871.45|4872.39|4872.39|4871.44|4871.44|0
1607355350000|2020-12-07 15:35:50|4871.21|4871.21|4869.4|4869.4|4871.21|4871.21|4869.4|4869.4|0
1607355360000|2020-12-07 15:36:00|4869.62|4869.62|4869.62|4869.62|4869.62|4869.62|4868.75|4868.75|0
1607355370000|2020-12-07 15:36:10|4869.92|4869.92|4871.96|4871.96|4872.2|4872.2|4869.92|4869.92|0
1607355380000|2020-12-07 15:36:20|4871.72|4871.72|4871.47|4871.47|4871.72|4871.72|4871.47|4871.47|0
1607355390000|2020-12-07 15:36:30|4872.06|4872.06|4873.08|4873.08|4873.08|4873.08|4872.06|4872.06|0
1607355400000|2020-12-07 15:36:40|4873.57|4873.57|4873.03|4873.03|4873.57|4873.57|4873.03|4873.03|0
1607355410000|2020-12-07 15:36:50|4873.01|4873.01|4871.63|4871.63|4873.01|4873.01|4871.63|4871.63|0
1607355420000|2020-12-07 15:37:00|4871.92|4871.92|4874.28|4874.28|4874.28|4874.28|4871.92|4871.92|0
1607355430000|2020-12-07 15:37:10|4873.99|4873.99|4874.43|4874.43|4874.43|4874.43|4873.99|4873.99|0
1607355440000|2020-12-07 15:37:20|4875.16|4875.16|4875.69|4875.69|4875.69|4875.69|4875.16|4875.16|0
1607355450000|2020-12-07 15:37:30|4875.93|4875.93|4876.19|4876.19|4876.19|4876.19|4875.93|4875.93|0
1607355460000|2020-12-07 15:37:40|4876.49|4876.49|4876.49|4876.49|4877.07|4877.07|4876.49|4876.49|0
1607355470000|2020-12-07 15:37:50|4876|4876|4875.71|4875.71|4876|4876|4875.71|4875.71|0
1607355480000|2020-12-07 15:38:00|4875.12|4875.12|4874.29|4874.29|4875.12|4875.12|4873.47|4873.47|0
1607355490000|2020-12-07 15:38:10|4874.58|4874.58|4875.7|4875.7|4876.91|4876.91|4874.58|4874.58|0
1607355520000|2020-12-07 15:38:40|4875.68|4875.68|4875.68|4875.68|4875.68|4875.68|4875.68|4875.68|0
1607355530000|2020-12-07 15:38:50|4875.39|4875.39|4872.76|4872.76|4875.39|4875.39|4872.76|4872.76|0
1607355540000|2020-12-07 15:39:00|4873.34|4873.34|4873.34|4873.34|4873.64|4873.64|4873.34|4873.34|0
1607355550000|2020-12-07 15:39:10|4873.1|4873.1|4872.76|4872.76|4873.34|4873.34|4872.76|4872.76|0
1607355560000|2020-12-07 15:39:20|4873.64|4873.64|4873.64|4873.64|4873.93|4873.93|4873.64|4873.64|0
1607355570000|2020-12-07 15:39:30|4874.12|4874.12|4874.12|4874.12|4874.12|4874.12|4874.12|4874.12|0
1607355590000|2020-12-07 15:39:50|4874.66|4874.66|4876.09|4876.09|4876.97|4876.97|4874.66|4874.66|0
1607355600000|2020-12-07 15:40:00|4876.38|4876.38|4876.99|4876.99|4876.99|4876.99|4876.02|4876.02|0
1607355610000|2020-12-07 15:40:10|4877.21|4877.21|4878.79|4878.79|4878.79|4878.79|4877.21|4877.21|0
1607355620000|2020-12-07 15:40:20|4879.08|4879.08|4879.07|4879.07|4879.08|4879.08|4879.07|4879.07|0
1607355630000|2020-12-07 15:40:30|4879.51|4879.51|4879.51|4879.51|4879.51|4879.51|4879.51|4879.51|0
1607355640000|2020-12-07 15:40:40|4879.75|4879.75|4879.75|4879.75|4879.75|4879.75|4879.75|4879.75|0
1607355650000|2020-12-07 15:40:50|4879.51|4879.51|4879.41|4879.41|4879.51|4879.51|4879.41|4879.41|0
1607355660000|2020-12-07 15:41:00|4878.52|4878.52|4876.97|4876.97|4878.52|4878.52|4876.97|4876.97|0
1607355670000|2020-12-07 15:41:10|4877.22|4877.22|4878.98|4878.98|4879.27|4879.27|4877.22|4877.22|0
1607355680000|2020-12-07 15:41:20|4878.54|4878.54|4876.55|4876.55|4878.54|4878.54|4876.55|4876.55|0
1607355690000|2020-12-07 15:41:30|4877.28|4877.28|4877.57|4877.57|4877.57|4877.57|4876.21|4876.21|0
1607355700000|2020-12-07 15:41:40|4877.08|4877.08|4877.08|4877.08|4877.08|4877.08|4877.08|4877.08|0
1607355710000|2020-12-07 15:41:50|4877.57|4877.57|4876.5|4876.5|4877.57|4877.57|4876.5|4876.5|0
1607355720000|2020-12-07 15:42:00|4875.84|4875.84|4876.57|4876.57|4876.57|4876.57|4875.84|4875.84|0
1607355730000|2020-12-07 15:42:10|4876.82|4876.82|4876.82|4876.82|4876.82|4876.82|4876.82|4876.82|0
1607355740000|2020-12-07 15:42:20|4876.52|4876.52|4875.09|4875.09|4876.52|4876.52|4875.09|4875.09|0
1607355750000|2020-12-07 15:42:30|4876.26|4876.26|4876|4876|4876.26|4876.26|4875.97|4875.97|0
1607355770000|2020-12-07 15:42:50|4876.29|4876.29|4876.29|4876.29|4876.29|4876.29|4876.29|4876.29|0
1607355780000|2020-12-07 15:43:00|4876|4876|4877.6|4877.6|4877.6|4877.6|4876|4876|0
1607355790000|2020-12-07 15:43:10|4877.36|4877.36|4876.82|4876.82|4877.36|4877.36|4876.78|4876.78|0
1607355800000|2020-12-07 15:43:20|4877.11|4877.11|4876.05|4876.05|4877.12|4877.12|4876.05|4876.05|0
1607355810000|2020-12-07 15:43:30|4875.81|4875.81|4874.5|4874.5|4875.81|4875.81|4874.5|4874.5|0
1607355820000|2020-12-07 15:43:40|4874.2|4874.2|4872.35|4872.35|4874.2|4874.2|4872.35|4872.35|0
1607355830000|2020-12-07 15:43:50|4872.11|4872.11|4870.92|4870.92|4872.11|4872.11|4870.68|4870.68|0
1607355840000|2020-12-07 15:44:00|4871.16|4871.16|4871.75|4871.75|4871.75|4871.75|4871.16|4871.16|0
1607355850000|2020-12-07 15:44:10|4871.99|4871.99|4871.99|4871.99|4871.99|4871.99|4871.99|4871.99|0
1607355860000|2020-12-07 15:44:20|4872.28|4872.28|4874.76|4874.76|4874.76|4874.76|4872.28|4872.28|0
1607355870000|2020-12-07 15:44:30|4875.06|4875.06|4876.35|4876.35|4876.35|4876.35|4875.06|4875.06|0
1607355880000|2020-12-07 15:44:40|4877.01|4877.01|4875.91|4875.91|4877.01|4877.01|4875.61|4875.61|0
1607355890000|2020-12-07 15:44:50|4875.69|4875.69|4875.69|4875.69|4875.69|4875.69|4875.69|4875.69|0
1607355900000|2020-12-07 15:45:00|4875.91|4875.91|4875.96|4875.96|4875.96|4875.96|4875.66|4875.66|0
1607355910000|2020-12-07 15:45:10|4875.99|4875.99|4876.7|4876.7|4876.7|4876.7|4875.97|4875.97|0
1607355920000|2020-12-07 15:45:20|4877.28|4877.28|4877.28|4877.28|4877.28|4877.28|4877.28|4877.28|0
1607355930000|2020-12-07 15:45:30|4877.99|4877.99|4877.74|4877.74|4877.99|4877.99|4877.74|4877.74|0
1607355940000|2020-12-07 15:45:40|4877.52|4877.52|4878.26|4878.26|4878.26|4878.26|4877.52|4877.52|0
1607355950000|2020-12-07 15:45:50|4878.74|4878.74|4879.03|4879.03|4879.03|4879.03|4878.74|4878.74|0
1607355960000|2020-12-07 15:46:00|4879.69|4879.69|4878.28|4878.28|4879.69|4879.69|4878.28|4878.28|0
1607355970000|2020-12-07 15:46:10|4878.31|4878.31|4877.34|4877.34|4878.31|4878.31|4877.34|4877.34|0
1607355980000|2020-12-07 15:46:20|4876.13|4876.13|4875.91|4875.91|4876.13|4876.13|4875.91|4875.91|0
1607355990000|2020-12-07 15:46:30|4875.88|4875.88|4875.83|4875.83|4875.88|4875.88|4875.83|4875.83|0
1607356000000|2020-12-07 15:46:40|4876.56|4876.56|4878.26|4878.26|4878.26|4878.26|4876.56|4876.56|0
1607356010000|2020-12-07 15:46:50|4878.24|4878.24|4877.88|4877.88|4878.54|4878.54|4877.88|4877.88|0
1607356020000|2020-12-07 15:47:00|4878.1|4878.1|4879.02|4879.02|4879.02|4879.02|4878.1|4878.1|0
1607356030000|2020-12-07 15:47:10|4879.31|4879.31|4879.61|4879.61|4879.61|4879.61|4879.31|4879.31|0
1607356040000|2020-12-07 15:47:20|4879.83|4879.83|4879.83|4879.83|4880.05|4880.05|4879.83|4879.83|0
1607356050000|2020-12-07 15:47:30|4879.61|4879.61|4878.85|4878.85|4879.61|4879.61|4878.85|4878.85|0
1607356060000|2020-12-07 15:47:40|4878.12|4878.12|4877.88|4877.88|4878.12|4878.12|4877.64|4877.64|0
1607356070000|2020-12-07 15:47:50|4877.89|4877.89|4876.96|4876.96|4877.89|4877.89|4876.96|4876.96|0
1607356090000|2020-12-07 15:48:10|4876.98|4876.98|4878.56|4878.56|4878.56|4878.56|4876.98|4876.98|0
1607356100000|2020-12-07 15:48:20|4879.39|4879.39|4882.22|4882.22|4882.22|4882.22|4879.39|4879.39|0
1607356110000|2020-12-07 15:48:30|4881.79|4881.79|4882.03|4882.03|4882.03|4882.03|4881.79|4881.79|0
1607356120000|2020-12-07 15:48:40|4882.51|4882.51|4882.9|4882.9|4883.19|4883.19|4882.51|4882.51|0
1607356130000|2020-12-07 15:48:50|4882.66|4882.66|4884.73|4884.73|4884.73|4884.73|4882.66|4882.66|0
1607356140000|2020-12-07 15:49:00|4885.02|4885.02|4885.1|4885.1|4885.34|4885.34|4884.73|4884.73|0
1607356150000|2020-12-07 15:49:10|4884.51|4884.51|4884.27|4884.27|4884.51|4884.51|4884.27|4884.27|0
1607356160000|2020-12-07 15:49:20|4885|4885|4885|4885|4885|4885|4885|4885|0
1607356170000|2020-12-07 15:49:30|4885.29|4885.29|4885.29|4885.29|4885.29|4885.29|4885.29|4885.29|0
1607356180000|2020-12-07 15:49:40|4885.07|4885.07|4884.34|4884.34|4885.07|4885.07|4884.34|4884.34|0
1607356190000|2020-12-07 15:49:50|4884.63|4884.63|4884.4|4884.4|4885.29|4885.29|4884.1|4884.1|0
1607356200000|2020-12-07 15:50:00|4884.18|4884.18|4884.18|4884.18|4884.18|4884.18|4884.18|4884.18|0
1607356210000|2020-12-07 15:50:10|4884.4|4884.4|4885.63|4885.63|4886.07|4886.07|4884.4|4884.4|0
1607356220000|2020-12-07 15:50:20|4885.42|4885.42|4884.93|4884.93|4885.42|4885.42|4884.93|4884.93|0
1607356230000|2020-12-07 15:50:30|4885.37|4885.37|4885.15|4885.15|4885.37|4885.37|4885.15|4885.15|0
1607356240000|2020-12-07 15:50:40|4885.59|4885.59|4886.07|4886.07|4886.07|4886.07|4885.59|4885.59|0
1607356250000|2020-12-07 15:50:50|4885.83|4885.83|4887.75|4887.75|4887.97|4887.97|4885.83|4885.83|0
1607356260000|2020-12-07 15:51:00|4888.34|4888.34|4889.09|4889.09|4889.09|4889.09|4888.34|4888.34|0
1607356270000|2020-12-07 15:51:10|4888.8|4888.8|4887.81|4887.81|4888.8|4888.8|4887.81|4887.81|0
1607356280000|2020-12-07 15:51:20|4887.79|4887.79|4887.79|4887.79|4888.01|4888.01|4887.79|4887.79|0
1607356290000|2020-12-07 15:51:30|4888.23|4888.23|4887.79|4887.79|4888.23|4888.23|4887.79|4887.79|0
1607356300000|2020-12-07 15:51:40|4888.01|4888.01|4888.3|4888.3|4888.3|4888.3|4888.01|4888.01|0
1607356320000|2020-12-07 15:52:00|4888.52|4888.52|4888.6|4888.6|4889.03|4889.03|4888.28|4888.28|0
1607356330000|2020-12-07 15:52:10|4888.11|4888.11|4886.26|4886.26|4888.11|4888.11|4886.23|4886.23|0
1607356340000|2020-12-07 15:52:20|4886.5|4886.5|4886.74|4886.74|4886.74|4886.74|4886.5|4886.5|0
1607356360000|2020-12-07 15:52:40|4886.52|4886.52|4886.03|4886.03|4886.52|4886.52|4886.03|4886.03|0
1607356370000|2020-12-07 15:52:50|4887.54|4887.54|4887.54|4887.54|4887.54|4887.54|4887.54|4887.54|0
1607356390000|2020-12-07 15:53:10|4887.83|4887.83|4888.08|4888.08|4888.08|4888.08|4887.83|4887.83|0
1607356400000|2020-12-07 15:53:20|4888.32|4888.32|4887.73|4887.73|4888.32|4888.32|4887.73|4887.73|0
1607356410000|2020-12-07 15:53:30|4887.49|4887.49|4888.17|4888.17|4888.39|4888.39|4887.49|4887.49|0
1607356420000|2020-12-07 15:53:40|4888.47|4888.47|4889.73|4889.73|4889.95|4889.95|4888.47|4888.47|0
1607356440000|2020-12-07 15:54:00|4890.22|4890.22|4889.05|4889.05|4890.22|4890.22|4888.76|4888.76|0
1607356450000|2020-12-07 15:54:10|4889.34|4889.34|4889.78|4889.78|4889.78|4889.78|4889.34|4889.34|0
1607356460000|2020-12-07 15:54:20|4890.08|4890.08|4890.08|4890.08|4890.08|4890.08|4890.08|4890.08|0
1607356470000|2020-12-07 15:54:30|4890.29|4890.29|4892.31|4892.31|4892.31|4892.31|4890.29|4890.29|0
1607356480000|2020-12-07 15:54:40|4892.6|4892.6|4892.55|4892.55|4892.6|4892.6|4892.31|4892.31|0
1607356490000|2020-12-07 15:54:50|4892.99|4892.99|4891.07|4891.07|4892.99|4892.99|4890.56|4890.56|0
1607356500000|2020-12-07 15:55:00|4889.66|4889.66|4890|4890|4890|4890|4889.07|4889.07|0
1607356530000|2020-12-07 15:55:30|4890.58|4890.58|4892.09|4892.09|4892.63|4892.63|4890.58|4890.58|0
1607356540000|2020-12-07 15:55:40|4891.61|4891.61|4891.61|4891.61|4891.61|4891.61|4891.61|4891.61|0
1607356550000|2020-12-07 15:55:50|4891.17|4891.17|4890.43|4890.43|4891.17|4891.17|4890.41|4890.41|0
1607356560000|2020-12-07 15:56:00|4890.14|4890.14|4889|4889|4890.14|4890.14|4889|4889|0
1607356570000|2020-12-07 15:56:10|4888.7|4888.7|4888.72|4888.72|4888.72|4888.72|4888.7|4888.7|0
1607356580000|2020-12-07 15:56:20|4888.94|4888.94|4888.94|4888.94|4888.94|4888.94|4888.94|4888.94|0
1607356590000|2020-12-07 15:56:30|4888.72|4888.72|4888.72|4888.72|4888.72|4888.72|4888.72|4888.72|0
1607356600000|2020-12-07 15:56:40|4889.4|4889.4|4887.14|4887.14|4889.69|4889.69|4887.14|4887.14|0
1607356610000|2020-12-07 15:56:50|4886.85|4886.85|4885.7|4885.7|4886.85|4886.85|4885.7|4885.7|0
1607356620000|2020-12-07 15:57:00|4885.65|4885.65|4883.9|4883.9|4885.65|4885.65|4883.68|4883.68|0
1607356630000|2020-12-07 15:57:10|4883.61|4883.61|4882.54|4882.54|4883.61|4883.61|4882.54|4882.54|0
1607356640000|2020-12-07 15:57:20|4882.29|4882.29|4881.88|4881.88|4882.29|4882.29|4880.93|4880.93|0
1607356650000|2020-12-07 15:57:30|4881.64|4881.64|4883.11|4883.11|4883.11|4883.11|4881.64|4881.64|0
1607356660000|2020-12-07 15:57:40|4883.13|4883.13|4884.09|4884.09|4884.41|4884.41|4883.13|4883.13|0
1607356670000|2020-12-07 15:57:50|4883.6|4883.6|4883.6|4883.6|4883.6|4883.6|4883.6|4883.6|0
1607356680000|2020-12-07 15:58:00|4883.31|4883.31|4881.66|4881.66|4883.31|4883.31|4881.66|4881.66|0
1607356690000|2020-12-07 15:58:10|4881.36|4881.36|4881.96|4881.96|4882.24|4882.24|4881.36|4881.36|0
1607356700000|2020-12-07 15:58:20|4881.97|4881.97|4881.75|4881.75|4881.99|4881.99|4881.75|4881.75|0
1607356710000|2020-12-07 15:58:30|4881.51|4881.51|4881.51|4881.51|4881.51|4881.51|4881.29|4881.29|0
1607356720000|2020-12-07 15:58:40|4881.29|4881.29|4881.29|4881.29|4881.29|4881.29|4881.29|4881.29|0
1607356730000|2020-12-07 15:58:50|4880.81|4880.81|4880.22|4880.22|4880.81|4880.81|4880.22|4880.22|0
1607356740000|2020-12-07 15:59:00|4879.74|4879.74|4878.93|4878.93|4879.74|4879.74|4878.71|4878.71|0
1607356750000|2020-12-07 15:59:10|4879.17|4879.17|4879.17|4879.17|4879.17|4879.17|4879.17|4879.17|0
1607356760000|2020-12-07 15:59:20|4879.47|4879.47|4879.71|4879.71|4880.3|4880.3|4879.47|4879.47|0
1607356770000|2020-12-07 15:59:30|4880.15|4880.15|4882.12|4882.12|4882.12|4882.12|4880.15|4880.15|0
1607356780000|2020-12-07 15:59:40|4882.17|4882.17|4883.18|4883.18|4883.18|4883.18|4881.31|4881.31|0
1607356790000|2020-12-07 15:59:50|4884.06|4884.06|4884.09|4884.09|4884.09|4884.09|4883.84|4883.84|0
1607356800000|2020-12-07 16:00:00|4883.84|4883.84|4882.82|4882.82|4883.84|4883.84|4882.82|4882.82|0
1607356810000|2020-12-07 16:00:10|4882.14|4882.14|4884.43|4884.43|4884.43|4884.43|4882.14|4882.14|0
1607356820000|2020-12-07 16:00:20|4884.14|4884.14|4886.06|4886.06|4886.11|4886.11|4884.14|4884.14|0
1607356830000|2020-12-07 16:00:30|4885.4|4885.4|4884.87|4884.87|4885.64|4885.64|4884.87|4884.87|0
1607356840000|2020-12-07 16:00:40|4885.11|4885.11|4885.11|4885.11|4885.11|4885.11|4885.11|4885.11|0
1607356850000|2020-12-07 16:00:50|4884.82|4884.82|4884.82|4884.82|4884.82|4884.82|4884.82|4884.82|0
1607356860000|2020-12-07 16:01:00|4884.87|4884.87|4884.03|4884.03|4884.95|4884.95|4884.03|4884.03|0
1607356870000|2020-12-07 16:01:10|4883.98|4883.98|4883.74|4883.74|4884.27|4884.27|4883.74|4883.74|0
1607356880000|2020-12-07 16:01:20|4883.98|4883.98|4884.27|4884.27|4884.27|4884.27|4883.98|4883.98|0
1607356890000|2020-12-07 16:01:30|4883.98|4883.98|4884.27|4884.27|4884.27|4884.27|4883.98|4883.98|0
1607356900000|2020-12-07 16:01:40|4884.49|4884.49|4884.49|4884.49|4884.49|4884.49|4884.49|4884.49|0
1607356910000|2020-12-07 16:01:50|4883.71|4883.71|4883.71|4883.71|4883.71|4883.71|4883.47|4883.47|0
1607356920000|2020-12-07 16:02:00|4883.42|4883.42|4883.18|4883.18|4883.42|4883.42|4883.18|4883.18|0
1607356940000|2020-12-07 16:02:20|4882.88|4882.88|4880.33|4880.33|4882.88|4882.88|4880.33|4880.33|0
1607356950000|2020-12-07 16:02:30|4880.04|4880.04|4880.52|4880.52|4880.52|4880.52|4880.04|4880.04|0
1607356960000|2020-12-07 16:02:40|4880.76|4880.76|4881.59|4881.59|4881.59|4881.59|4880.76|4880.76|0
1607356970000|2020-12-07 16:02:50|4882.69|4882.69|4882.93|4882.93|4882.93|4882.93|4882.69|4882.69|0
1607356980000|2020-12-07 16:03:00|4883.22|4883.22|4882.15|4882.15|4883.22|4883.22|4882.15|4882.15|0
1607356990000|2020-12-07 16:03:10|4883.03|4883.03|4881.91|4881.91|4883.03|4883.03|4881.91|4881.91|0
1607357000000|2020-12-07 16:03:20|4881.88|4881.88|4881.86|4881.86|4881.88|4881.88|4881.84|4881.84|0
1607357010000|2020-12-07 16:03:30|4882.1|4882.1|4881.42|4881.42|4882.69|4882.69|4881.2|4881.2|0
1607357020000|2020-12-07 16:03:40|4881.13|4881.13|4878.68|4878.68|4881.13|4881.13|4878.59|4878.59|0
1607357040000|2020-12-07 16:04:00|4878.97|4878.97|4878.92|4878.92|4878.97|4878.97|4878.92|4878.92|0
1607357050000|2020-12-07 16:04:10|4878.9|4878.9|4878.9|4878.9|4878.9|4878.9|4878.9|4878.9|0
1607357060000|2020-12-07 16:04:20|4879.68|4879.68|4879.68|4879.68|4879.68|4879.68|4879.68|4879.68|0
1607357070000|2020-12-07 16:04:30|4879.44|4879.44|4878|4878|4879.44|4879.44|4878|4878|0
1607357080000|2020-12-07 16:04:40|4877.71|4877.71|4877.46|4877.46|4877.71|4877.71|4877.46|4877.46|0
1607357090000|2020-12-07 16:04:50|4877.25|4877.25|4876.73|4876.73|4877.25|4877.25|4876.73|4876.73|0
1607357100000|2020-12-07 16:05:00|4877.02|4877.02|4875.46|4875.46|4877.26|4877.26|4875.22|4875.22|0
1607357110000|2020-12-07 16:05:10|4874.87|4874.87|4874.87|4874.87|4874.87|4874.87|4874.87|4874.87|0
1607357120000|2020-12-07 16:05:20|4874.63|4874.63|4875.31|4875.31|4875.85|4875.85|4874.63|4874.63|0
1607357130000|2020-12-07 16:05:30|4875.02|4875.02|4874.12|4874.12|4875.02|4875.02|4874.12|4874.12|0
1607357140000|2020-12-07 16:05:40|4874.56|4874.56|4874.56|4874.56|4874.56|4874.56|4874.56|4874.56|0
1607357150000|2020-12-07 16:05:50|4874.12|4874.12|4874.17|4874.17|4874.41|4874.41|4874.12|4874.12|0
1607357160000|2020-12-07 16:06:00|4873.69|4873.69|4871.59|4871.59|4873.69|4873.69|4871.59|4871.59|0
1607357170000|2020-12-07 16:06:10|4872.08|4872.08|4872.08|4872.08|4872.08|4872.08|4872.08|4872.08|0
1607357180000|2020-12-07 16:06:20|4871.2|4871.2|4870.72|4870.72|4871.2|4871.2|4870.72|4870.72|0
1607357190000|2020-12-07 16:06:30|4870.42|4870.42|4870.67|4870.67|4870.67|4870.67|4870.42|4870.42|0
1607357200000|2020-12-07 16:06:40|4870.18|4870.18|4868.29|4868.29|4870.18|4870.18|4868.29|4868.29|0
1607357210000|2020-12-07 16:06:50|4867.99|4867.99|4867.53|4867.53|4867.99|4867.99|4867.53|4867.53|0
1607357220000|2020-12-07 16:07:00|4867.77|4867.77|4866.82|4866.82|4868.24|4868.24|4866.82|4866.82|0
1607357230000|2020-12-07 16:07:10|4866.58|4866.58|4867.07|4867.07|4867.07|4867.07|4866.58|4866.58|0
1607357240000|2020-12-07 16:07:20|4866.58|4866.58|4865.29|4865.29|4866.82|4866.82|4865.29|4865.29|0
1607357250000|2020-12-07 16:07:30|4865.78|4865.78|4866.07|4866.07|4866.07|4866.07|4865.78|4865.78|0
1607357260000|2020-12-07 16:07:40|4866.09|4866.09|4866.82|4866.82|4866.82|4866.82|4866.09|4866.09|0
1607357270000|2020-12-07 16:07:50|4866.8|4866.8|4866.47|4866.47|4866.8|4866.8|4866.47|4866.47|0
1607357280000|2020-12-07 16:08:00|4866.17|4866.17|4866.2|4866.2|4866.44|4866.44|4866.15|4866.15|0
1607357290000|2020-12-07 16:08:10|4866.49|4866.49|4865.27|4865.27|4867.39|4867.39|4865.27|4865.27|0
1607357300000|2020-12-07 16:08:20|4865.76|4865.76|4862.47|4862.47|4865.76|4865.76|4862.47|4862.47|0
1607357310000|2020-12-07 16:08:30|4862.18|4862.18|4862.23|4862.23|4862.72|4862.72|4862.18|4862.18|0
1607357320000|2020-12-07 16:08:40|4861.94|4861.94|4862.18|4862.18|4862.67|4862.67|4861.94|4861.94|0
1607357330000|2020-12-07 16:08:50|4862.42|4862.42|4858.83|4858.83|4862.42|4862.42|4858.83|4858.83|0
1607357340000|2020-12-07 16:09:00|4859.6|4859.6|4859.76|4859.76|4860.06|4860.06|4859.58|4859.58|0
1607357350000|2020-12-07 16:09:10|4859.77|4859.77|4860.07|4860.07|4860.07|4860.07|4859.77|4859.77|0
1607357360000|2020-12-07 16:09:20|4860.55|4860.55|4860.79|4860.79|4860.79|4860.79|4860.55|4860.55|0
1607357370000|2020-12-07 16:09:30|4860.76|4860.76|4861.34|4861.34|4861.34|4861.34|4860.76|4860.76|0
1607357390000|2020-12-07 16:09:50|4861.64|4861.64|4862.83|4862.83|4862.83|4862.83|4861.64|4861.64|0
1607357400000|2020-12-07 16:10:00|4862.59|4862.59|4862.83|4862.83|4862.83|4862.83|4862.59|4862.59|0
1607357410000|2020-12-07 16:10:10|4862.54|4862.54|4864.08|4864.08|4864.52|4864.52|4862.54|4862.54|0
1607357420000|2020-12-07 16:10:20|4863.79|4863.79|4864.08|4864.08|4864.08|4864.08|4863.79|4863.79|0
1607357430000|2020-12-07 16:10:30|4864.06|4864.06|4861.24|4861.24|4864.06|4864.06|4861.24|4861.24|0
1607357440000|2020-12-07 16:10:40|4861.53|4861.53|4861.28|4861.28|4861.57|4861.57|4861.28|4861.28|0
1607357450000|2020-12-07 16:10:50|4861.57|4861.57|4862.23|4862.23|4862.23|4862.23|4861.09|4861.09|0
1607357460000|2020-12-07 16:11:00|4862.96|4862.96|4863.47|4863.47|4863.47|4863.47|4862.96|4862.96|0
1607357470000|2020-12-07 16:11:10|4864.2|4864.2|4866.03|4866.03|4866.47|4866.47|4864.2|4864.2|0
1607357480000|2020-12-07 16:11:20|4865.49|4865.49|4864.74|4864.74|4865.49|4865.49|4864.74|4864.74|0
1607357490000|2020-12-07 16:11:30|4864.25|4864.25|4865.03|4865.03|4865.03|4865.03|4864.25|4864.25|0
1607357500000|2020-12-07 16:11:40|4864.59|4864.59|4863.79|4863.79|4865.54|4865.54|4863.79|4863.79|0
1607357510000|2020-12-07 16:11:50|4864.38|4864.38|4864.86|4864.86|4865.11|4865.11|4864.38|4864.38|0
1607357520000|2020-12-07 16:12:00|4864.88|4864.88|4864.59|4864.59|4864.88|4864.88|4864.59|4864.59|0
1607357530000|2020-12-07 16:12:10|4864.29|4864.29|4864.3|4864.3|4865.1|4865.1|4864.08|4864.08|0
1607357540000|2020-12-07 16:12:20|4863.72|4863.72|4863.76|4863.76|4863.76|4863.76|4863.72|4863.72|0
1607357550000|2020-12-07 16:12:30|4863.75|4863.75|4864.84|4864.84|4865.6|4865.6|4863.75|4863.75|0
1607357560000|2020-12-07 16:12:40|4864.6|4864.6|4864.89|4864.89|4864.89|4864.89|4864.6|4864.6|0
1607357580000|2020-12-07 16:13:00|4865.13|4865.13|4866.6|4866.6|4866.6|4866.6|4865.13|4865.13|0
1607357590000|2020-12-07 16:13:10|4866.16|4866.16|4866.3|4866.3|4866.89|4866.89|4866.16|4866.16|0
1607357600000|2020-12-07 16:13:20|4866.29|4866.29|4865.29|4865.29|4866.29|4866.29|4865.29|4865.29|0
1607357610000|2020-12-07 16:13:30|4865.58|4865.58|4865.68|4865.68|4865.87|4865.87|4865.34|4865.34|0
1607357620000|2020-12-07 16:13:40|4866.41|4866.41|4865.9|4865.9|4866.63|4866.63|4865.9|4865.9|0
1607357630000|2020-12-07 16:13:50|4866.14|4866.14|4865.92|4865.92|4866.38|4866.38|4865.92|4865.92|0
1607357640000|2020-12-07 16:14:00|4865.7|4865.7|4866.65|4866.65|4867.33|4867.33|4864.98|4864.98|0
1607357650000|2020-12-07 16:14:10|4867.14|4867.14|4865.88|4865.88|4867.14|4867.14|4865.88|4865.88|0
1607357660000|2020-12-07 16:14:20|4865.58|4865.58|4865.14|4865.14|4866.46|4866.46|4865.14|4865.14|0
1607357670000|2020-12-07 16:14:30|4864.85|4864.85|4863.56|4863.56|4864.85|4864.85|4863.49|4863.49|0
1607357680000|2020-12-07 16:14:40|4863.32|4863.32|4861.9|4861.9|4863.32|4863.32|4861.66|4861.66|0
1607357690000|2020-12-07 16:14:50|4862.73|4862.73|4862.73|4862.73|4862.73|4862.73|4862.2|4862.2|0
1607357700000|2020-12-07 16:15:00|4862.77|4862.77|4865.29|4865.29|4865.53|4865.53|4862.77|4862.77|0
1607357710000|2020-12-07 16:15:10|4864.8|4864.8|4861.08|4861.08|4864.8|4864.8|4861.08|4861.08|0
1607357720000|2020-12-07 16:15:20|4861.33|4861.33|4861.18|4861.18|4861.33|4861.33|4860.74|4860.74|0
1607357730000|2020-12-07 16:15:30|4861.76|4861.76|4862.01|4862.01|4862.01|4862.01|4861.76|4861.76|0
1607357740000|2020-12-07 16:15:40|4862.3|4862.3|4862.3|4862.3|4862.3|4862.3|4862.3|4862.3|0
1607357750000|2020-12-07 16:15:50|4861.71|4861.71|4860.76|4860.76|4861.71|4861.71|4860.76|4860.76|0
1607357760000|2020-12-07 16:16:00|4861.06|4861.06|4861.55|4861.55|4861.55|4861.55|4861.06|4861.06|0
1607357770000|2020-12-07 16:16:10|4861.84|4861.84|4862.74|4862.74|4862.79|4862.79|4861.84|4861.84|0
1607357780000|2020-12-07 16:16:20|4862.52|4862.52|4862.6|4862.6|4862.6|4862.6|4862.3|4862.3|0
1607357790000|2020-12-07 16:16:30|4862.36|4862.36|4861.79|4861.79|4862.36|4862.36|4861.79|4861.79|0
1607357800000|2020-12-07 16:16:40|4862.08|4862.08|4862.08|4862.08|4862.08|4862.08|4862.08|4862.08|0
1607357810000|2020-12-07 16:16:50|4862.96|4862.96|4864.71|4864.71|4864.95|4864.95|4862.3|4862.3|0
1607357820000|2020-12-07 16:17:00|4864.05|4864.05|4863.99|4863.99|4864.05|4864.05|4863.99|4863.99|0
1607357830000|2020-12-07 16:17:10|4864.29|4864.29|4867.04|4867.04|4867.04|4867.04|4864.29|4864.29|0
1607357840000|2020-12-07 16:17:20|4866.82|4866.82|4866.77|4866.77|4867.06|4867.06|4866.77|4866.77|0
1607357850000|2020-12-07 16:17:30|4866.53|4866.53|4865.58|4865.58|4866.53|4866.53|4865.58|4865.58|0
1607357860000|2020-12-07 16:17:40|4865.82|4865.82|4866.41|4866.41|4867.55|4867.55|4865.82|4865.82|0
1607357880000|2020-12-07 16:18:00|4866.37|4866.37|4864.86|4864.86|4866.37|4866.37|4864.86|4864.86|0
1607357890000|2020-12-07 16:18:10|4864.27|4864.27|4864.79|4864.79|4864.79|4864.79|4864.27|4864.27|0
1607357900000|2020-12-07 16:18:20|4864.49|4864.49|4864.49|4864.49|4864.49|4864.49|4864.49|4864.49|0
1607357910000|2020-12-07 16:18:30|4864.2|4864.2|4863.98|4863.98|4864.22|4864.22|4863.98|4863.98|0
1607357920000|2020-12-07 16:18:40|4862.54|4862.54|4862.36|4862.36|4862.54|4862.54|4862.32|4862.32|0
1607357930000|2020-12-07 16:18:50|4862.58|4862.58|4864.77|4864.77|4864.77|4864.77|4862.58|4862.58|0
1607357940000|2020-12-07 16:19:00|4865.06|4865.06|4865.08|4865.08|4865.08|4865.08|4865.06|4865.06|0
1607357960000|2020-12-07 16:19:20|4865.32|4865.32|4865.1|4865.1|4865.32|4865.32|4865.1|4865.1|0
1607357970000|2020-12-07 16:19:30|4865.35|4865.35|4865.69|4865.69|4865.93|4865.93|4865.35|4865.35|0
1607357980000|2020-12-07 16:19:40|4865.65|4865.65|4865.94|4865.94|4865.94|4865.94|4865.65|4865.65|0
1607357990000|2020-12-07 16:19:50|4866.43|4866.43|4867.1|4867.1|4867.1|4867.1|4866.43|4866.43|0
1607358000000|2020-12-07 16:20:00|4866.44|4866.44|4866.17|4866.17|4866.44|4866.44|4865.67|4865.67|0
1607358010000|2020-12-07 16:20:10|4865.87|4865.87|4865.67|4865.67|4866.12|4866.12|4865.63|4865.63|0
1607358020000|2020-12-07 16:20:20|4865.65|4865.65|4864.17|4864.17|4865.65|4865.65|4864.17|4864.17|0
1607358030000|2020-12-07 16:20:30|4863.88|4863.88|4863.88|4863.88|4863.88|4863.88|4863.88|4863.88|0
1607358040000|2020-12-07 16:20:40|4863.39|4863.39|4864.12|4864.12|4864.12|4864.12|4863.39|4863.39|0
1607358050000|2020-12-07 16:20:50|4864.41|4864.41|4864.19|4864.19|4864.41|4864.41|4864.19|4864.19|0
1607358060000|2020-12-07 16:21:00|4863.71|4863.71|4865.41|4865.41|4865.65|4865.65|4863.71|4863.71|0
1607358070000|2020-12-07 16:21:10|4864.97|4864.97|4863.68|4863.68|4864.97|4864.97|4863.25|4863.25|0
1607358080000|2020-12-07 16:21:20|4863.93|4863.93|4863.88|4863.88|4863.93|4863.93|4863.63|4863.63|0
1607358090000|2020-12-07 16:21:30|4864.53|4864.53|4864.58|4864.58|4865.07|4865.07|4864.53|4864.53|0
1607358100000|2020-12-07 16:21:40|4864.34|4864.34|4864.39|4864.39|4864.83|4864.83|4864.34|4864.34|0
1607358110000|2020-12-07 16:21:50|4864.15|4864.15|4864.39|4864.39|4864.39|4864.39|4863.91|4863.91|0
1607358120000|2020-12-07 16:22:00|4864.42|4864.42|4864.72|4864.72|4864.72|4864.72|4864.42|4864.42|0
1607358130000|2020-12-07 16:22:10|4864.68|4864.68|4864.67|4864.67|4864.7|4864.7|4864.37|4864.37|0
1607358140000|2020-12-07 16:22:20|4864.7|4864.7|4865.8|4865.8|4865.8|4865.8|4864.67|4864.67|0
1607358150000|2020-12-07 16:22:30|4865.55|4865.55|4865.12|4865.12|4865.55|4865.55|4865.12|4865.12|0
1607358160000|2020-12-07 16:22:40|4865.6|4865.6|4865.93|4865.93|4865.93|4865.93|4865.1|4865.1|0
1607358170000|2020-12-07 16:22:50|4865.89|4865.89|4865.89|4865.89|4865.89|4865.89|4865.89|4865.89|0
1607358180000|2020-12-07 16:23:00|4865.88|4865.88|4866.19|4866.19|4866.19|4866.19|4865.88|4865.88|0
1607358190000|2020-12-07 16:23:10|4866.11|4866.11|4866.19|4866.19|4866.19|4866.19|4864.92|4864.92|0
1607358200000|2020-12-07 16:23:20|4866.43|4866.43|4866.51|4866.51|4866.51|4866.51|4866.19|4866.19|0
1607358210000|2020-12-07 16:23:30|4867.24|4867.24|4867.58|4867.58|4867.83|4867.83|4867.22|4867.22|0
1607358220000|2020-12-07 16:23:40|4868.9|4868.9|4867.7|4867.7|4868.9|4868.9|4867.7|4867.7|0
1607358230000|2020-12-07 16:23:50|4867.94|4867.94|4867.48|4867.48|4867.94|4867.94|4867.21|4867.21|0
1607358240000|2020-12-07 16:24:00|4867.19|4867.19|4867.19|4867.19|4867.19|4867.19|4867.19|4867.19|0
1607358260000|2020-12-07 16:24:20|4867.38|4867.38|4868.4|4868.4|4868.4|4868.4|4867.38|4867.38|0
1607358270000|2020-12-07 16:24:30|4868.16|4868.16|4870.73|4870.73|4870.83|4870.83|4868.16|4868.16|0
1607358280000|2020-12-07 16:24:40|4870.72|4870.72|4871.79|4871.79|4872.51|4872.51|4870.72|4870.72|0
1607358290000|2020-12-07 16:24:50|4871.83|4871.83|4871.19|4871.19|4871.83|4871.83|4871.19|4871.19|0
1607358300000|2020-12-07 16:25:00|4871.49|4871.49|4871.75|4871.75|4871.75|4871.75|4871.49|4871.49|0
1607358310000|2020-12-07 16:25:10|4871.51|4871.51|4872.2|4872.2|4872.49|4872.49|4871.49|4871.49|0
1607358320000|2020-12-07 16:25:20|4872.21|4872.21|4872.29|4872.29|4872.29|4872.29|4871.99|4871.99|0
1607358330000|2020-12-07 16:25:30|4872.3|4872.3|4872.01|4872.01|4872.3|4872.3|4872.01|4872.01|0
1607358340000|2020-12-07 16:25:40|4872.94|4872.94|4872.54|4872.54|4872.95|4872.95|4872.08|4872.08|0
1607358350000|2020-12-07 16:25:50|4873.2|4873.2|4873.66|4873.66|4873.66|4873.66|4873.2|4873.2|0
1607358360000|2020-12-07 16:26:00|4873.22|4873.22|4872.52|4872.52|4873.44|4873.44|4872.52|4872.52|0
1607358370000|2020-12-07 16:26:10|4872.49|4872.49|4871.62|4871.62|4872.52|4872.52|4871.32|4871.32|0
1607358380000|2020-12-07 16:26:20|4871.86|4871.86|4870.55|4870.55|4871.86|4871.86|4870.55|4870.55|0
1607358390000|2020-12-07 16:26:30|4870.57|4870.57|4870.87|4870.87|4871.12|4871.12|4870.57|4870.57|0
1607358400000|2020-12-07 16:26:40|4870.39|4870.39|4868.51|4868.51|4870.39|4870.39|4868.51|4868.51|0
1607358410000|2020-12-07 16:26:50|4869.17|4869.17|4868.9|4868.9|4869.17|4869.17|4868.66|4868.66|0
1607358420000|2020-12-07 16:27:00|4868.66|4868.66|4867.47|4867.47|4868.66|4868.66|4867.47|4867.47|0
1607358430000|2020-12-07 16:27:10|4867.91|4867.91|4868.46|4868.46|4868.68|4868.68|4867.91|4867.91|0
1607358440000|2020-12-07 16:27:20|4867.95|4867.95|4868.19|4868.19|4868.19|4868.19|4867.95|4867.95|0
1607358450000|2020-12-07 16:27:30|4866.78|4866.78|4867.44|4867.44|4867.44|4867.44|4866.78|4866.78|0
1607358460000|2020-12-07 16:27:40|4868.17|4868.17|4868.46|4868.46|4868.46|4868.46|4868.17|4868.17|0
1607358470000|2020-12-07 16:27:50|4868.48|4868.48|4868.84|4868.84|4868.84|4868.84|4868.48|4868.48|0
1607358480000|2020-12-07 16:28:00|4868.87|4868.87|4868.84|4868.84|4868.87|4868.87|4868.55|4868.55|0
1607358490000|2020-12-07 16:28:10|4868.62|4868.62|4871.01|4871.01|4871.01|4871.01|4868.62|4868.62|0
1607358500000|2020-12-07 16:28:20|4870.97|4870.97|4870.9|4870.9|4871.07|4871.07|4870.26|4870.26|0
1607358510000|2020-12-07 16:28:30|4870.68|4870.68|4870.66|4870.66|4870.72|4870.72|4870.66|4870.66|0
1607358520000|2020-12-07 16:28:40|4871.34|4871.34|4871.93|4871.93|4872.22|4872.22|4871.34|4871.34|0
1607358530000|2020-12-07 16:28:50|4871.95|4871.95|4872.4|4872.4|4872.83|4872.83|4871.49|4871.49|0
1607358540000|2020-12-07 16:29:00|4872.64|4872.64|4873.74|4873.74|4873.74|4873.74|4872.64|4872.64|0
1607358550000|2020-12-07 16:29:10|4874.39|4874.39|4874.33|4874.33|4874.76|4874.76|4873.18|4873.18|0
1607358560000|2020-12-07 16:29:20|4873.65|4873.65|4874.76|4874.76|4874.76|4874.76|4873.4|4873.4|0
1607358570000|2020-12-07 16:29:30|4874.74|4874.74|4873.51|4873.51|4874.74|4874.74|4873.51|4873.51|0
1607358580000|2020-12-07 16:29:40|4874.1|4874.1|4872.88|4872.88|4874.1|4874.1|4872.55|4872.55|0
1607358590000|2020-12-07 16:29:50|4873.12|4873.12|4873.51|4873.51|4874.14|4874.14|4872.63|4872.63|0
1607415300000|2020-12-08 08:15:00|4812.66|4812.66|4814.56|4814.56|4814.56|4814.56|4812.66|4812.66|0
1607415310000|2020-12-08 08:15:10|4814.34|4814.34|4815.17|4815.17|4815.51|4815.51|4814.34|4814.34|0
1607415320000|2020-12-08 08:15:20|4816.14|4816.14|4816.44|4816.44|4816.44|4816.44|4816.14|4816.14|0
1607415330000|2020-12-08 08:15:30|4816.68|4816.68|4815.98|4815.98|4816.68|4816.68|4815.98|4815.98|0
1607415340000|2020-12-08 08:15:40|4816.64|4816.64|4817.44|4817.44|4817.44|4817.44|4816.64|4816.64|0
1607415350000|2020-12-08 08:15:50|4817|4817|4819.7|4819.7|4819.7|4819.7|4817|4817|0
1607415360000|2020-12-08 08:16:00|4819.46|4819.46|4819.46|4819.46|4819.46|4819.46|4819.46|4819.46|0
1607415370000|2020-12-08 08:16:10|4818.87|4818.87|4818.27|4818.27|4818.87|4818.87|4818.27|4818.27|0
1607415380000|2020-12-08 08:16:20|4817.3|4817.3|4815.87|4815.87|4817.3|4817.3|4815.16|4815.16|0
1607415390000|2020-12-08 08:16:30|4816.35|4816.35|4816.33|4816.33|4816.4|4816.4|4816.33|4816.33|0
1607415400000|2020-12-08 08:16:40|4816.31|4816.31|4816.7|4816.7|4816.7|4816.7|4816.25|4816.25|0
1607415420000|2020-12-08 08:17:00|4815|4815|4814.99|4814.99|4815|4815|4814.99|4814.99|0
1607415440000|2020-12-08 08:17:20|4814.33|4814.33|4814.27|4814.27|4814.34|4814.34|4814.27|4814.27|0
1607415450000|2020-12-08 08:17:30|4814.3|4814.3|4814.34|4814.34|4814.34|4814.34|4813.99|4813.99|0
1607415460000|2020-12-08 08:17:40|4813.17|4813.17|4804.61|4804.61|4813.17|4813.17|4804.59|4804.59|0
1607415470000|2020-12-08 08:17:50|4804.62|4804.62|4802.55|4802.55|4804.62|4804.62|4802.55|4802.55|0
1607415480000|2020-12-08 08:18:00|4802.26|4802.26|4805.21|4805.21|4805.21|4805.21|4802.26|4802.26|0
1607415490000|2020-12-08 08:18:10|4808|4808|4807.52|4807.52|4808|4808|4807.52|4807.52|0
1607415500000|2020-12-08 08:18:20|4808.49|4808.49|4809.03|4809.03|4809.03|4809.03|4808.44|4808.44|0
1607415510000|2020-12-08 08:18:30|4810.56|4810.56|4812.66|4812.66|4812.67|4812.67|4810.27|4810.27|0
1607415520000|2020-12-08 08:18:40|4812.62|4812.62|4810.83|4810.83|4812.62|4812.62|4810.83|4810.83|0
1607415530000|2020-12-08 08:18:50|4810.81|4810.81|4810.81|4810.81|4810.81|4810.81|4810.81|4810.81|0
1607415540000|2020-12-08 08:19:00|4810.83|4810.83|4809.52|4809.52|4811.41|4811.41|4809.51|4809.51|0
1607415550000|2020-12-08 08:19:10|4809.51|4809.51|4809.12|4809.12|4810|4810|4809.12|4809.12|0
1607415560000|2020-12-08 08:19:20|4809.1|4809.1|4809.1|4809.1|4809.1|4809.1|4809.1|4809.1|0
1607415570000|2020-12-08 08:19:30|4809.69|4809.69|4808.15|4808.15|4809.69|4809.69|4808.15|4808.15|0
1607415580000|2020-12-08 08:19:40|4807.67|4807.67|4806.82|4806.82|4807.67|4807.67|4806.82|4806.82|0
1607415590000|2020-12-08 08:19:50|4806.6|4806.6|4805.43|4805.43|4806.6|4806.6|4805.13|4805.13|0
1607415600000|2020-12-08 08:20:00|4806.62|4806.62|4808.33|4808.33|4808.4|4808.4|4806.62|4806.62|0
1607415630000|2020-12-08 08:20:30|4808.55|4808.55|4812.48|4812.48|4812.81|4812.81|4808.55|4808.55|0
1607415640000|2020-12-08 08:20:40|4813.79|4813.79|4814.09|4814.09|4814.67|4814.67|4813.79|4813.79|0
1607415650000|2020-12-08 08:20:50|4815.91|4815.91|4818.34|4818.34|4818.34|4818.34|4815.91|4815.91|0
1607415660000|2020-12-08 08:21:00|4819.51|4819.51|4820.82|4820.82|4820.82|4820.82|4819.51|4819.51|0
1607415670000|2020-12-08 08:21:10|4821.12|4821.12|4821.41|4821.41|4821.41|4821.41|4821.12|4821.12|0
1607415680000|2020-12-08 08:21:20|4822.51|4822.51|4824.89|4824.89|4824.89|4824.89|4822.51|4822.51|0
1607415690000|2020-12-08 08:21:30|4824.3|4824.3|4823.72|4823.72|4824.3|4824.3|4823.72|4823.72|0
1607415700000|2020-12-08 08:21:40|4823.75|4823.75|4823.75|4823.75|4823.75|4823.75|4823.75|4823.75|0
1607415710000|2020-12-08 08:21:50|4823.73|4823.73|4825.1|4825.1|4825.1|4825.1|4822.64|4822.64|0
1607415720000|2020-12-08 08:22:00|4824.86|4824.86|4824.57|4824.57|4825.44|4825.44|4824.57|4824.57|0
1607415730000|2020-12-08 08:22:10|4823.98|4823.98|4823.98|4823.98|4823.98|4823.98|4823.98|4823.98|0
1607415740000|2020-12-08 08:22:20|4823.99|4823.99|4823.99|4823.99|4823.99|4823.99|4823.99|4823.99|0
1607415750000|2020-12-08 08:22:30|4823.69|4823.69|4822.14|4822.14|4823.69|4823.69|4822.14|4822.14|0
1607415760000|2020-12-08 08:22:40|4822.15|4822.15|4823.7|4823.7|4823.7|4823.7|4822.14|4822.14|0
1607415770000|2020-12-08 08:22:50|4823.41|4823.41|4821.64|4821.64|4823.41|4823.41|4821.64|4821.64|0
1607415780000|2020-12-08 08:23:00|4821.61|4821.61|4821.11|4821.11|4821.83|4821.83|4821.11|4821.11|0
1607415790000|2020-12-08 08:23:10|4821.98|4821.98|4821.96|4821.96|4822.2|4822.2|4821.91|4821.91|0
1607415800000|2020-12-08 08:23:20|4821.67|4821.67|4821.67|4821.67|4821.67|4821.67|4821.67|4821.67|0
1607415810000|2020-12-08 08:23:30|4821.66|4821.66|4817.47|4817.47|4821.66|4821.66|4817.47|4817.47|0
1607415820000|2020-12-08 08:23:40|4818.35|4818.35|4818.84|4818.84|4818.84|4818.84|4818.35|4818.35|0
1607415840000|2020-12-08 08:24:00|4818.82|4818.82|4817.65|4817.65|4818.82|4818.82|4817.65|4817.65|0
1607415850000|2020-12-08 08:24:10|4817.41|4817.41|4818.33|4818.33|4819.02|4819.02|4817.41|4817.41|0
1607415860000|2020-12-08 08:24:20|4818.77|4818.77|4819.57|4819.57|4820.16|4820.16|4818.77|4818.77|0
1607415870000|2020-12-08 08:24:30|4819.59|4819.59|4819.6|4819.6|4819.6|4819.6|4819.56|4819.56|0
1607415880000|2020-12-08 08:24:40|4819.49|4819.49|4818.92|4818.92|4819.79|4819.79|4818.91|4818.91|0
1607415890000|2020-12-08 08:24:50|4818.93|4818.93|4818.98|4818.98|4818.98|4818.98|4818.93|4818.93|0
1607415900000|2020-12-08 08:25:00|4819.08|4819.08|4819.87|4819.87|4819.87|4819.87|4819.05|4819.05|0
1607415910000|2020-12-08 08:25:10|4820.68|4820.68|4820.67|4820.67|4821.36|4821.36|4820.45|4820.45|0
1607415930000|2020-12-08 08:25:30|4820.96|4820.96|4820.69|4820.69|4820.96|4820.96|4820.65|4820.65|0
1607415940000|2020-12-08 08:25:40|4820.76|4820.76|4817.6|4817.6|4820.76|4820.76|4817.6|4817.6|0
1607415950000|2020-12-08 08:25:50|4817.31|4817.31|4815.8|4815.8|4817.31|4817.31|4815.8|4815.8|0
1607415960000|2020-12-08 08:26:00|4816.04|4816.04|4816.1|4816.1|4816.29|4816.29|4815.99|4815.99|0
1607415970000|2020-12-08 08:26:10|4813.69|4813.69|4813.65|4813.65|4813.69|4813.69|4813.65|4813.65|0
1607415980000|2020-12-08 08:26:20|4813.66|4813.66|4813.61|4813.61|4813.66|4813.66|4813.61|4813.61|0
1607415990000|2020-12-08 08:26:30|4814.78|4814.78|4815.38|4815.38|4815.9|4815.9|4814.78|4814.78|0
1607416000000|2020-12-08 08:26:40|4815.36|4815.36|4816.42|4816.42|4816.43|4816.43|4815.36|4815.36|0
1607416010000|2020-12-08 08:26:50|4817.29|4817.29|4818.17|4818.17|4818.17|4818.17|4817.29|4817.29|0
1607416020000|2020-12-08 08:27:00|4818.12|4818.12|4817.9|4817.9|4818.37|4818.37|4817.83|4817.83|0
1607416030000|2020-12-08 08:27:10|4817.85|4817.85|4817.87|4817.87|4817.87|4817.87|4817.85|4817.85|0
1607416040000|2020-12-08 08:27:20|4817.85|4817.85|4820.28|4820.28|4820.28|4820.28|4817.85|4817.85|0
1607416050000|2020-12-08 08:27:30|4820.72|4820.72|4821.96|4821.96|4821.96|4821.96|4820.72|4820.72|0
1607416060000|2020-12-08 08:27:40|4822.54|4822.54|4820.65|4820.65|4822.84|4822.84|4820.65|4820.65|0
1607416070000|2020-12-08 08:27:50|4820.74|4820.74|4820.99|4820.99|4820.99|4820.99|4820.74|4820.74|0
1607416080000|2020-12-08 08:28:00|4820.97|4820.97|4819.43|4819.43|4820.97|4820.97|4819.43|4819.43|0
1607416100000|2020-12-08 08:28:20|4819.14|4819.14|4819.21|4819.21|4819.22|4819.22|4819.14|4819.14|0
1607416110000|2020-12-08 08:28:30|4819.79|4819.79|4820.03|4820.03|4820.03|4820.03|4819.79|4819.79|0
1607416120000|2020-12-08 08:28:40|4820.33|4820.33|4820.31|4820.31|4820.33|4820.33|4820.31|4820.31|0
1607416130000|2020-12-08 08:28:50|4820.32|4820.32|4820.28|4820.28|4820.32|4820.32|4820.28|4820.28|0
1607416140000|2020-12-08 08:29:00|4820.58|4820.58|4820.58|4820.58|4820.58|4820.58|4820.58|4820.58|0
1607416150000|2020-12-08 08:29:10|4821.55|4821.55|4820.96|4820.96|4821.55|4821.55|4820.96|4820.96|0
1607416170000|2020-12-08 08:29:30|4820.47|4820.47|4820.47|4820.47|4820.47|4820.47|4820.47|4820.47|0
1607416180000|2020-12-08 08:29:40|4819.6|4819.6|4817.11|4817.11|4819.6|4819.6|4817.11|4817.11|0
1607416190000|2020-12-08 08:29:50|4816.53|4816.53|4817.59|4817.59|4817.59|4817.59|4816.53|4816.53|0
1607416200000|2020-12-08 08:30:00|4818.47|4818.47|4818.23|4818.23|4818.52|4818.52|4817.65|4817.65|0
1607416210000|2020-12-08 08:30:10|4819.55|4819.55|4820.13|4820.13|4820.13|4820.13|4819.55|4819.55|0
1607416220000|2020-12-08 08:30:20|4820.15|4820.15|4820.08|4820.08|4820.15|4820.15|4820.08|4820.08|0
1607416230000|2020-12-08 08:30:30|4820.67|4820.67|4820.08|4820.08|4820.67|4820.67|4820.08|4820.08|0
1607416240000|2020-12-08 08:30:40|4821.29|4821.29|4821.59|4821.59|4821.59|4821.59|4821.29|4821.29|0
1607416250000|2020-12-08 08:30:50|4821.1|4821.1|4819.52|4819.52|4821.1|4821.1|4819.52|4819.52|0
1607416260000|2020-12-08 08:31:00|4818.64|4818.64|4819.3|4819.3|4819.3|4819.3|4818.64|4818.64|0
1607416270000|2020-12-08 08:31:10|4818.64|4818.64|4819.06|4819.06|4819.06|4819.06|4818.64|4818.64|0
1607416290000|2020-12-08 08:31:30|4817.23|4817.23|4817.24|4817.24|4817.24|4817.24|4817.23|4817.23|0
1607416300000|2020-12-08 08:31:40|4818.11|4818.11|4819.72|4819.72|4819.72|4819.72|4818.11|4818.11|0
1607416310000|2020-12-08 08:31:50|4818.85|4818.85|4818.85|4818.85|4818.85|4818.85|4818.85|4818.85|0
1607416320000|2020-12-08 08:32:00|4818.92|4818.92|4818.92|4818.92|4818.92|4818.92|4818.92|4818.92|0
1607416330000|2020-12-08 08:32:10|4818.94|4818.94|4818.92|4818.92|4818.94|4818.94|4818.92|4818.92|0
1607416340000|2020-12-08 08:32:20|4818.91|4818.91|4818.96|4818.96|4818.96|4818.96|4818.91|4818.91|0
1607416350000|2020-12-08 08:32:30|4818.72|4818.72|4815.68|4815.68|4818.72|4818.72|4815.68|4815.68|0
1607416360000|2020-12-08 08:32:40|4815.7|4815.7|4816.43|4816.43|4816.43|4816.43|4815.7|4815.7|0
1607416370000|2020-12-08 08:32:50|4817.88|4817.88|4819.99|4819.99|4820.08|4820.08|4817.88|4817.88|0
1607416380000|2020-12-08 08:33:00|4821.75|4821.75|4822.04|4822.04|4822.04|4822.04|4821.75|4821.75|0
1607416390000|2020-12-08 08:33:10|4822.7|4822.7|4821.62|4821.62|4822.94|4822.94|4821.62|4821.62|0
1607416400000|2020-12-08 08:33:20|4824.11|4824.11|4824.11|4824.11|4824.11|4824.11|4823.81|4823.81|0
1607416410000|2020-12-08 08:33:30|4823.52|4823.52|4824.19|4824.19|4824.19|4824.19|4823.49|4823.49|0
1607416420000|2020-12-08 08:33:40|4825.07|4825.07|4825.17|4825.17|4825.17|4825.17|4825.07|4825.07|0
1607416430000|2020-12-08 08:33:50|4825.2|4825.2|4826.08|4826.08|4826.08|4826.08|4825.2|4825.2|0
1607416440000|2020-12-08 08:34:00|4826.37|4826.37|4826.32|4826.32|4826.37|4826.37|4826.32|4826.32|0
1607416460000|2020-12-08 08:34:20|4826.62|4826.62|4827.2|4827.2|4827.2|4827.2|4826.62|4826.62|0
1607416470000|2020-12-08 08:34:30|4826.62|4826.62|4826.62|4826.62|4826.62|4826.62|4826.62|4826.62|0
1607416480000|2020-12-08 08:34:40|4826.64|4826.64|4826.6|4826.6|4826.64|4826.64|4826.6|4826.6|0
1607416500000|2020-12-08 08:35:00|4826.59|4826.59|4822.81|4822.81|4826.59|4826.59|4822.81|4822.81|0
1607416510000|2020-12-08 08:35:10|4822.83|4822.83|4820.4|4820.4|4822.83|4822.83|4820.4|4820.4|0
1607416520000|2020-12-08 08:35:20|4820.15|4820.15|4819.86|4819.86|4820.15|4820.15|4819.86|4819.86|0
1607416530000|2020-12-08 08:35:30|4820.15|4820.15|4820.4|4820.4|4820.45|4820.45|4820.15|4820.15|0
1607416550000|2020-12-08 08:35:50|4820.1|4820.1|4817.69|4817.69|4820.1|4820.1|4817.69|4817.69|0
1607416560000|2020-12-08 08:36:00|4819.37|4819.37|4819.54|4819.54|4819.84|4819.84|4819.37|4819.37|0
1607416570000|2020-12-08 08:36:10|4820.03|4820.03|4821.27|4821.27|4821.27|4821.27|4820.03|4820.03|0
1607416580000|2020-12-08 08:36:20|4820.68|4820.68|4820.44|4820.44|4820.68|4820.68|4820.44|4820.44|0
1607416590000|2020-12-08 08:36:30|4820.88|4820.88|4820.88|4820.88|4820.88|4820.88|4820.88|4820.88|0
1607416600000|2020-12-08 08:36:40|4820.58|4820.58|4819.51|4819.51|4820.58|4820.58|4819.51|4819.51|0
1607416630000|2020-12-08 08:37:10|4819.22|4819.22|4819.22|4819.22|4819.22|4819.22|4819.22|4819.22|0
1607416650000|2020-12-08 08:37:30|4818.93|4818.93|4816.54|4816.54|4818.93|4818.93|4816.54|4816.54|0
1607416660000|2020-12-08 08:37:40|4816.1|4816.1|4816.69|4816.69|4816.69|4816.69|4816.1|4816.1|0
1607416670000|2020-12-08 08:37:50|4816.98|4816.98|4819.61|4819.61|4819.61|4819.61|4816.98|4816.98|0
1607416680000|2020-12-08 08:38:00|4818.64|4818.64|4818.64|4818.64|4818.64|4818.64|4818.64|4818.64|0
1607416700000|2020-12-08 08:38:20|4818.67|4818.67|4816.99|4816.99|4818.67|4818.67|4816.99|4816.99|0
1607416710000|2020-12-08 08:38:30|4816.4|4816.4|4815.67|4815.67|4816.4|4816.4|4815.67|4815.67|0
1607416730000|2020-12-08 08:38:50|4818.47|4818.47|4818.49|4818.49|4818.49|4818.49|4818.47|4818.47|0
1607416740000|2020-12-08 08:39:00|4818.47|4818.47|4818.47|4818.47|4818.47|4818.47|4818.47|4818.47|0
1607416790000|2020-12-08 08:39:50|4813.48|4813.48|4814.36|4814.36|4814.36|4814.36|4813.48|4813.48|0
1607416800000|2020-12-08 08:40:00|4814.34|4814.34|4814.35|4814.35|4814.35|4814.35|4814.34|4814.34|0
1607416810000|2020-12-08 08:40:10|4815.08|4815.08|4815.08|4815.08|4815.08|4815.08|4815.08|4815.08|0
1607416820000|2020-12-08 08:40:20|4815.3|4815.3|4815.31|4815.31|4815.89|4815.89|4815.3|4815.3|0
1607416830000|2020-12-08 08:40:30|4814.82|4814.82|4814.85|4814.85|4814.85|4814.85|4814.04|4814.04|0
1607416840000|2020-12-08 08:40:40|4814.82|4814.82|4815.71|4815.71|4815.73|4815.73|4814.82|4814.82|0
1607416850000|2020-12-08 08:40:50|4815.77|4815.77|4815.77|4815.77|4815.77|4815.77|4815.77|4815.77|0
1607416860000|2020-12-08 08:41:00|4819.12|4819.12|4819.12|4819.12|4819.12|4819.12|4819.12|4819.12|0
1607416870000|2020-12-08 08:41:10|4819.41|4819.41|4819.41|4819.41|4819.41|4819.41|4819.41|4819.41|0
1607416880000|2020-12-08 08:41:20|4819.12|4819.12|4819.12|4819.12|4819.12|4819.12|4819.12|4819.12|0
1607416890000|2020-12-08 08:41:30|4818.66|4818.66|4816.37|4816.37|4818.66|4818.66|4816.37|4816.37|0
1607416900000|2020-12-08 08:41:40|4816.96|4816.96|4816.96|4816.96|4816.96|4816.96|4816.96|4816.96|0
1607416910000|2020-12-08 08:41:50|4816.95|4816.95|4816.7|4816.7|4816.95|4816.95|4816.7|4816.7|0
1607416920000|2020-12-08 08:42:00|4816.19|4816.19|4813.96|4813.96|4816.19|4816.19|4813.96|4813.96|0
1607416930000|2020-12-08 08:42:10|4814.44|4814.44|4815.17|4815.17|4815.17|4815.17|4814.44|4814.44|0
1607416940000|2020-12-08 08:42:20|4815.14|4815.14|4815.38|4815.38|4815.38|4815.38|4815.14|4815.14|0
1607416960000|2020-12-08 08:42:40|4815.39|4815.39|4815.88|4815.88|4815.88|4815.88|4815.39|4815.39|0
1607416970000|2020-12-08 08:42:50|4815.4|4815.4|4815.1|4815.1|4815.4|4815.4|4815.1|4815.1|0
1607416980000|2020-12-08 08:43:00|4814.45|4814.45|4815.1|4815.1|4815.1|4815.1|4814.45|4814.45|0
1607416990000|2020-12-08 08:43:10|4815.4|4815.4|4815.4|4815.4|4815.4|4815.4|4815.4|4815.4|0
1607417000000|2020-12-08 08:43:20|4815.18|4815.18|4814.71|4814.71|4815.18|4815.18|4814.69|4814.69|0
1607417020000|2020-12-08 08:43:40|4814.67|4814.67|4814.65|4814.65|4814.67|4814.67|4814.65|4814.65|0
1607417030000|2020-12-08 08:43:50|4815.09|4815.09|4815.09|4815.09|4815.09|4815.09|4815.09|4815.09|0
1607417040000|2020-12-08 08:44:00|4814.87|4814.87|4814.87|4814.87|4814.87|4814.87|4814.87|4814.87|0
1607417050000|2020-12-08 08:44:10|4814.92|4814.92|4814.43|4814.43|4814.92|4814.92|4814.43|4814.43|0
1607417060000|2020-12-08 08:44:20|4814.42|4814.42|4814.42|4814.42|4814.42|4814.42|4814.42|4814.42|0
1607417070000|2020-12-08 08:44:30|4815|4815|4815|4815|4815|4815|4815|4815|0
1607417080000|2020-12-08 08:44:40|4815.03|4815.03|4815.03|4815.03|4815.03|4815.03|4815.03|4815.03|0
1607417090000|2020-12-08 08:44:50|4814.73|4814.73|4815.46|4815.46|4815.7|4815.7|4814.73|4814.73|0
1607417100000|2020-12-08 08:45:00|4815.44|4815.44|4815.19|4815.19|4815.46|4815.46|4815.19|4815.19|0
1607417110000|2020-12-08 08:45:10|4814.6|4814.6|4814.46|4814.46|4814.6|4814.6|4814.12|4814.12|0
1607417120000|2020-12-08 08:45:20|4814.17|4814.17|4812.05|4812.05|4814.17|4814.17|4812.05|4812.05|0
1607417130000|2020-12-08 08:45:30|4812.34|4812.34|4811.42|4811.42|4812.35|4812.35|4811.18|4811.18|0
1607417150000|2020-12-08 08:45:50|4811.71|4811.71|4813.05|4813.05|4813.05|4813.05|4811.71|4811.71|0
1607417160000|2020-12-08 08:46:00|4813.03|4813.03|4812.74|4812.74|4813.03|4813.03|4812.74|4812.74|0
1607417170000|2020-12-08 08:46:10|4812.72|4812.72|4811.71|4811.71|4812.72|4812.72|4811.69|4811.69|0
1607417180000|2020-12-08 08:46:20|4812.59|4812.59|4813.51|4813.51|4813.51|4813.51|4812.59|4812.59|0
1607417200000|2020-12-08 08:46:40|4813.81|4813.81|4813.81|4813.81|4813.81|4813.81|4813.81|4813.81|0
1607417210000|2020-12-08 08:46:50|4813.74|4813.74|4818.15|4818.15|4818.15|4818.15|4813.41|4813.41|0
1607417220000|2020-12-08 08:47:00|4818.88|4818.88|4819.17|4819.17|4819.17|4819.17|4818.88|4818.88|0
1607417230000|2020-12-08 08:47:10|4819.18|4819.18|4819.18|4819.18|4819.18|4819.18|4819.17|4819.17|0
1607417240000|2020-12-08 08:47:20|4819.47|4819.47|4818.8|4818.8|4819.47|4819.47|4818.8|4818.8|0
1607417250000|2020-12-08 08:47:30|4818.79|4818.79|4816.29|4816.29|4818.79|4818.79|4816.05|4816.05|0
1607417260000|2020-12-08 08:47:40|4816.73|4816.73|4816.81|4816.81|4816.82|4816.82|4816.73|4816.73|0
1607417270000|2020-12-08 08:47:50|4817.29|4817.29|4816.77|4816.77|4817.29|4817.29|4816.77|4816.77|0
1607417280000|2020-12-08 08:48:00|4817.06|4817.06|4817.06|4817.06|4817.06|4817.06|4817.06|4817.06|0
1607417290000|2020-12-08 08:48:10|4816.77|4816.77|4816.77|4816.77|4816.77|4816.77|4816.77|4816.77|0
1607417310000|2020-12-08 08:48:30|4817.94|4817.94|4818.35|4818.35|4818.35|4818.35|4817.65|4817.65|0
1607417320000|2020-12-08 08:48:40|4818.06|4818.06|4817.4|4817.4|4818.06|4818.06|4817.4|4817.4|0
1607417330000|2020-12-08 08:48:50|4817.41|4817.41|4817.35|4817.35|4817.41|4817.41|4817.35|4817.35|0
1607417340000|2020-12-08 08:49:00|4818.01|4818.01|4818.01|4818.01|4818.01|4818.01|4818.01|4818.01|0
1607417350000|2020-12-08 08:49:10|4818.02|4818.02|4818.03|4818.03|4818.03|4818.03|4818.02|4818.02|0
1607417360000|2020-12-08 08:49:20|4818.04|4818.04|4818.04|4818.04|4818.04|4818.04|4818.04|4818.04|0
1607417370000|2020-12-08 08:49:30|4818.33|4818.33|4822.49|4822.49|4822.49|4822.49|4818.33|4818.33|0
1607417390000|2020-12-08 08:49:50|4822.2|4822.2|4822.2|4822.2|4822.2|4822.2|4822.2|4822.2|0
1607417400000|2020-12-08 08:50:00|4822.19|4822.19|4822.19|4822.19|4822.19|4822.19|4822.19|4822.19|0
1607417410000|2020-12-08 08:50:10|4821.54|4821.54|4821.97|4821.97|4821.97|4821.97|4821.54|4821.54|0
1607417420000|2020-12-08 08:50:20|4819.69|4819.69|4819.1|4819.1|4819.69|4819.69|4819.1|4819.1|0
1607417430000|2020-12-08 08:50:30|4819.12|4819.12|4820.19|4820.19|4820.19|4820.19|4819.1|4819.1|0
1607417440000|2020-12-08 08:50:40|4820.78|4820.78|4820.78|4820.78|4820.78|4820.78|4820.78|4820.78|0
1607417450000|2020-12-08 08:50:50|4820.77|4820.77|4821.37|4821.37|4821.37|4821.37|4820.77|4820.77|0
1607417460000|2020-12-08 08:51:00|4821.35|4821.35|4821.35|4821.35|4821.35|4821.35|4821.35|4821.35|0
1607417470000|2020-12-08 08:51:10|4823.29|4823.29|4823.29|4823.29|4823.29|4823.29|4823.29|4823.29|0
1607417490000|2020-12-08 08:51:30|4823.31|4823.31|4823.31|4823.31|4823.31|4823.31|4823.31|4823.31|0
1607417500000|2020-12-08 08:51:40|4823.32|4823.32|4823.32|4823.32|4823.32|4823.32|4823.32|4823.32|0
1607417510000|2020-12-08 08:51:50|4823.31|4823.31|4823.31|4823.31|4823.31|4823.31|4823.31|4823.31|0
1607417520000|2020-12-08 08:52:00|4823.3|4823.3|4823.01|4823.01|4823.3|4823.3|4823.01|4823.01|0
1607417530000|2020-12-08 08:52:10|4823.02|4823.02|4821.54|4821.54|4823.02|4823.02|4821.54|4821.54|0
1607417540000|2020-12-08 08:52:20|4821.62|4821.62|4819.01|4819.01|4821.62|4821.62|4819.01|4819.01|0
1607417550000|2020-12-08 08:52:30|4819.5|4819.5|4819.5|4819.5|4819.5|4819.5|4819.5|4819.5|0
1607417560000|2020-12-08 08:52:40|4819.47|4819.47|4819.43|4819.43|4819.47|4819.47|4819.43|4819.43|0
1607417570000|2020-12-08 08:52:50|4819.72|4819.72|4819.72|4819.72|4819.72|4819.72|4819.72|4819.72|0
1607417580000|2020-12-08 08:53:00|4819.73|4819.73|4818.86|4818.86|4819.74|4819.74|4818.86|4818.86|0
1607417590000|2020-12-08 08:53:10|4819.74|4819.74|4819.19|4819.19|4819.74|4819.74|4819.15|4819.15|0
1607417600000|2020-12-08 08:53:20|4819.78|4819.78|4819.78|4819.78|4819.78|4819.78|4819.78|4819.78|0
1607417610000|2020-12-08 08:53:30|4823.09|4823.09|4826.55|4826.55|4826.55|4826.55|4823.09|4823.09|0
1607417620000|2020-12-08 08:53:40|4827.13|4827.13|4827.15|4827.15|4827.15|4827.15|4827.13|4827.13|0
1607417640000|2020-12-08 08:54:00|4826.86|4826.86|4823.74|4823.74|4826.86|4826.86|4823.74|4823.74|0
1607417650000|2020-12-08 08:54:10|4824.03|4824.03|4824.03|4824.03|4824.03|4824.03|4824.03|4824.03|0
1607417660000|2020-12-08 08:54:20|4823.74|4823.74|4821.11|4821.11|4823.74|4823.74|4821.11|4821.11|0
1607417670000|2020-12-08 08:54:30|4823.08|4823.08|4822.71|4822.71|4823.08|4823.08|4822.71|4822.71|0
1607417680000|2020-12-08 08:54:40|4822.42|4822.42|4822.42|4822.42|4823.01|4823.01|4821.83|4821.83|0
1607417690000|2020-12-08 08:54:50|4823.3|4823.3|4823.59|4823.59|4823.83|4823.83|4823.3|4823.3|0
1607417710000|2020-12-08 08:55:10|4823.1|4823.1|4823.1|4823.1|4823.1|4823.1|4823.1|4823.1|0
1607417720000|2020-12-08 08:55:20|4823.11|4823.11|4823.35|4823.35|4823.35|4823.35|4823.11|4823.11|0
1607417740000|2020-12-08 08:55:40|4823.06|4823.06|4822.57|4822.57|4823.06|4823.06|4822.57|4822.57|0
1607417750000|2020-12-08 08:55:50|4822.58|4822.58|4822.58|4822.58|4822.58|4822.58|4822.58|4822.58|0
1607417760000|2020-12-08 08:56:00|4822.83|4822.83|4822.85|4822.85|4822.85|4822.85|4822.83|4822.83|0
1607417770000|2020-12-08 08:56:10|4823.09|4823.09|4823.19|4823.19|4823.62|4823.62|4823.09|4823.09|0
1607417780000|2020-12-08 08:56:20|4825.24|4825.24|4826.91|4826.91|4826.91|4826.91|4825.24|4825.24|0
1607417790000|2020-12-08 08:56:30|4826.48|4826.48|4829.93|4829.93|4829.93|4829.93|4826.48|4826.48|0
1607417800000|2020-12-08 08:56:40|4830.23|4830.23|4829.38|4829.38|4831.57|4831.57|4829.38|4829.38|0
1607417810000|2020-12-08 08:56:50|4829.82|4829.82|4829.52|4829.52|4829.82|4829.82|4829.52|4829.52|0
1607417820000|2020-12-08 08:57:00|4829.81|4829.81|4829.52|4829.52|4829.81|4829.81|4829.52|4829.52|0
1607417830000|2020-12-08 08:57:10|4829.04|4829.04|4830.23|4830.23|4830.23|4830.23|4829.04|4829.04|0
1607417840000|2020-12-08 08:57:20|4830.24|4830.24|4830.24|4830.24|4830.24|4830.24|4830.24|4830.24|0
1607417850000|2020-12-08 08:57:30|4829.76|4829.76|4829.98|4829.98|4829.98|4829.98|4829.76|4829.76|0
1607417860000|2020-12-08 08:57:40|4829.05|4829.05|4827.88|4827.88|4829.05|4829.05|4827.88|4827.88|0
1607417870000|2020-12-08 08:57:50|4827.59|4827.59|4827.05|4827.05|4827.59|4827.59|4827.05|4827.05|0
1607417880000|2020-12-08 08:58:00|4826.76|4826.76|4827.64|4827.64|4827.64|4827.64|4826.76|4826.76|0
1607417890000|2020-12-08 08:58:10|4828.3|4828.3|4827.71|4827.71|4828.3|4828.3|4827.71|4827.71|0
1607417900000|2020-12-08 08:58:20|4828.59|4828.59|4828.59|4828.59|4828.59|4828.59|4828.59|4828.59|0
1607417910000|2020-12-08 08:58:30|4828.3|4828.3|4828.3|4828.3|4828.3|4828.3|4828.3|4828.3|0
1607417930000|2020-12-08 08:58:50|4828.59|4828.59|4828.59|4828.59|4828.59|4828.59|4828.59|4828.59|0
1607417940000|2020-12-08 08:59:00|4826.82|4826.82|4826.75|4826.75|4826.82|4826.82|4826.45|4826.45|0
1607417970000|2020-12-08 08:59:30|4828.16|4828.16|4828.16|4828.16|4828.16|4828.16|4828.16|4828.16|0
1607417980000|2020-12-08 08:59:40|4827.94|4827.94|4827.94|4827.94|4827.94|4827.94|4827.94|4827.94|0
1607418000000|2020-12-08 09:00:00|4828.23|4828.23|4828.23|4828.23|4828.23|4828.23|4828.2|4828.2|0
1607418010000|2020-12-08 09:00:10|4827.35|4827.35|4827.35|4827.35|4827.35|4827.35|4827.35|4827.35|0
1607418020000|2020-12-08 09:00:20|4827.94|4827.94|4828.79|4828.79|4828.79|4828.79|4827.94|4827.94|0
1607418030000|2020-12-08 09:00:30|4829.38|4829.38|4829.82|4829.82|4829.82|4829.82|4829.38|4829.38|0
1607418040000|2020-12-08 09:00:40|4829.83|4829.83|4831.78|4831.78|4831.78|4831.78|4829.83|4829.83|0
1607418050000|2020-12-08 09:00:50|4832.99|4832.99|4832.99|4832.99|4832.99|4832.99|4832.99|4832.99|0
1607418060000|2020-12-08 09:01:00|4833.21|4833.21|4835.23|4835.23|4835.23|4835.23|4833.21|4833.21|0
1607418080000|2020-12-08 09:01:20|4836.92|4836.92|4837.26|4837.26|4837.26|4837.26|4836.92|4836.92|0
1607418090000|2020-12-08 09:01:30|4837.27|4837.27|4837.27|4837.27|4837.27|4837.27|4837.27|4837.27|0
1607418100000|2020-12-08 09:01:40|4837.56|4837.56|4837.27|4837.27|4837.85|4837.85|4837.27|4837.27|0
1607418110000|2020-12-08 09:01:50|4836.98|4836.98|4836.98|4836.98|4836.98|4836.98|4836.98|4836.98|0
1607418120000|2020-12-08 09:02:00|4836.68|4836.68|4839.85|4839.85|4839.85|4839.85|4836.39|4836.39|0
1607418130000|2020-12-08 09:02:10|4840.44|4840.44|4841.22|4841.22|4841.22|4841.22|4840.44|4840.44|0
1607418140000|2020-12-08 09:02:20|4840.93|4840.93|4839.91|4839.91|4840.93|4840.93|4839.91|4839.91|0
1607418150000|2020-12-08 09:02:30|4840.15|4840.15|4839.51|4839.51|4841.27|4841.27|4839.51|4839.51|0
1607418160000|2020-12-08 09:02:40|4839.22|4839.22|4836.57|4836.57|4839.22|4839.22|4836.57|4836.57|0
1607418170000|2020-12-08 09:02:50|4836.27|4836.27|4835.74|4835.74|4836.27|4836.27|4835.5|4835.5|0
1607418180000|2020-12-08 09:03:00|4835.5|4835.5|4837.5|4837.5|4837.5|4837.5|4835.5|4835.5|0
1607418190000|2020-12-08 09:03:10|4838.59|4838.59|4838.59|4838.59|4838.59|4838.59|4838.59|4838.59|0
1607418200000|2020-12-08 09:03:20|4838.62|4838.62|4839.94|4839.94|4840.24|4840.24|4838.62|4838.62|0
1607418210000|2020-12-08 09:03:30|4840.53|4840.53|4840.53|4840.53|4840.82|4840.82|4840.53|4840.53|0
1607418220000|2020-12-08 09:03:40|4841.06|4841.06|4841.36|4841.36|4841.65|4841.65|4841.06|4841.06|0
1607418230000|2020-12-08 09:03:50|4841.38|4841.38|4842.03|4842.03|4842.03|4842.03|4841.37|4841.37|0
1607418240000|2020-12-08 09:04:00|4842.52|4842.52|4842.59|4842.59|4843.1|4843.1|4842.52|4842.52|0
1607418250000|2020-12-08 09:04:10|4842.83|4842.83|4842.83|4842.83|4842.83|4842.83|4842.83|4842.83|0
1607418270000|2020-12-08 09:04:30|4843.42|4843.42|4843.11|4843.11|4843.42|4843.42|4842.8|4842.8|0
1607418280000|2020-12-08 09:04:40|4842.89|4842.89|4841.63|4841.63|4842.89|4842.89|4841.63|4841.63|0
1607418290000|2020-12-08 09:04:50|4841.12|4841.12|4840.51|4840.51|4841.12|4841.12|4840.51|4840.51|0
1607418300000|2020-12-08 09:05:00|4839.15|4839.15|4840.25|4840.25|4840.25|4840.25|4839.15|4839.15|0
1607418320000|2020-12-08 09:05:20|4839.76|4839.76|4839.47|4839.47|4839.76|4839.76|4839.47|4839.47|0
1607418330000|2020-12-08 09:05:30|4837.91|4837.91|4837.91|4837.91|4837.91|4837.91|4837.91|4837.91|0
1607418340000|2020-12-08 09:05:40|4837.62|4837.62|4837.27|4837.27|4837.62|4837.62|4837.27|4837.27|0
1607418350000|2020-12-08 09:05:50|4836.98|4836.98|4836.69|4836.69|4836.98|4836.98|4836.69|4836.69|0
1607418360000|2020-12-08 09:06:00|4836.98|4836.98|4836.26|4836.26|4837.28|4837.28|4836.26|4836.26|0
1607418370000|2020-12-08 09:06:10|4836.55|4836.55|4836.57|4836.57|4836.86|4836.86|4836.55|4836.55|0
1607418390000|2020-12-08 09:06:30|4837.78|4837.78|4837.78|4837.78|4837.78|4837.78|4837.78|4837.78|0
1607418400000|2020-12-08 09:06:40|4838.07|4838.07|4838.95|4838.95|4838.95|4838.95|4838.07|4838.07|0
1607418420000|2020-12-08 09:07:00|4839.24|4839.24|4839.95|4839.95|4839.95|4839.95|4839.24|4839.24|0
1607418430000|2020-12-08 09:07:10|4840.17|4840.17|4841.58|4841.58|4841.58|4841.58|4839.1|4839.1|0
1607418440000|2020-12-08 09:07:20|4841.82|4841.82|4842.41|4842.41|4842.65|4842.65|4841.82|4841.82|0
1607418450000|2020-12-08 09:07:30|4842.17|4842.17|4840.7|4840.7|4842.17|4842.17|4840.7|4840.7|0
1607418460000|2020-12-08 09:07:40|4841.19|4841.19|4841.19|4841.19|4841.19|4841.19|4841.19|4841.19|0
1607418470000|2020-12-08 09:07:50|4840.75|4840.75|4840.75|4840.75|4840.75|4840.75|4840.75|4840.75|0
1607418480000|2020-12-08 09:08:00|4840.76|4840.76|4840.75|4840.75|4840.76|4840.76|4840.75|4840.75|0
1607418490000|2020-12-08 09:08:10|4841.05|4841.05|4841.06|4841.06|4841.06|4841.06|4841.05|4841.05|0
1607418500000|2020-12-08 09:08:20|4843.83|4843.83|4843.83|4843.83|4843.83|4843.83|4843.83|4843.83|0
1607418530000|2020-12-08 09:08:50|4844.18|4844.18|4844.76|4844.76|4844.76|4844.76|4844.18|4844.18|0
1607418540000|2020-12-08 09:09:00|4844.47|4844.47|4842.75|4842.75|4844.47|4844.47|4842.75|4842.75|0
1607418550000|2020-12-08 09:09:10|4843.33|4843.33|4847.81|4847.81|4847.81|4847.81|4842.75|4842.75|0
1607418560000|2020-12-08 09:09:20|4848.98|4848.98|4850.02|4850.02|4850.82|4850.82|4848.68|4848.68|0
1607418570000|2020-12-08 09:09:30|4849.78|4849.78|4849.24|4849.24|4849.78|4849.78|4849.05|4849.05|0
1607418580000|2020-12-08 09:09:40|4850.02|4850.02|4850.02|4850.02|4850.31|4850.31|4850.02|4850.02|0
1607418590000|2020-12-08 09:09:50|4849.44|4849.44|4849.16|4849.16|4849.74|4849.74|4849.14|4849.14|0
1607418600000|2020-12-08 09:10:00|4849.45|4849.45|4849.45|4849.45|4849.45|4849.45|4849.45|4849.45|0
1607418610000|2020-12-08 09:10:10|4849.23|4849.23|4849.52|4849.52|4849.52|4849.52|4848.94|4848.94|0
1607418620000|2020-12-08 09:10:20|4849.53|4849.53|4849.53|4849.53|4849.53|4849.53|4849.53|4849.53|0
1607418630000|2020-12-08 09:10:30|4849.58|4849.58|4849.71|4849.71|4849.71|4849.71|4849.58|4849.58|0
1607418640000|2020-12-08 09:10:40|4849.72|4849.72|4849.7|4849.7|4849.72|4849.72|4849.68|4849.68|0
1607418650000|2020-12-08 09:10:50|4849.99|4849.99|4851.6|4851.6|4851.6|4851.6|4849.99|4849.99|0
1607418660000|2020-12-08 09:11:00|4851.58|4851.58|4852.41|4852.41|4852.41|4852.41|4851.58|4851.58|0
1607418670000|2020-12-08 09:11:10|4852.4|4852.4|4852.38|4852.38|4852.42|4852.42|4852.12|4852.12|0
1607418680000|2020-12-08 09:11:20|4852.14|4852.14|4851.09|4851.09|4852.34|4852.34|4851.09|4851.09|0
1607418690000|2020-12-08 09:11:30|4850.61|4850.61|4850.61|4850.61|4850.61|4850.61|4850.61|4850.61|0
1607418700000|2020-12-08 09:11:40|4851.19|4851.19|4850.61|4850.61|4851.19|4851.19|4850.61|4850.61|0
1607418720000|2020-12-08 09:12:00|4850.31|4850.31|4849.73|4849.73|4850.31|4850.31|4849.73|4849.73|0
1607418730000|2020-12-08 09:12:10|4850.61|4850.61|4852.85|4852.85|4853.53|4853.53|4850.61|4850.61|0
1607418740000|2020-12-08 09:12:20|4853.14|4853.14|4855.09|4855.09|4855.09|4855.09|4853.14|4853.14|0
1607418750000|2020-12-08 09:12:30|4856.19|4856.19|4854.65|4854.65|4856.63|4856.63|4854.65|4854.65|0
1607418770000|2020-12-08 09:12:50|4854.95|4854.95|4854.58|4854.58|4854.95|4854.95|4854.36|4854.36|0
1607418780000|2020-12-08 09:13:00|4854.61|4854.61|4852.42|4852.42|4854.61|4854.61|4852.42|4852.42|0
1607418790000|2020-12-08 09:13:10|4852.71|4852.71|4852.74|4852.74|4852.74|4852.74|4852.71|4852.71|0
1607418800000|2020-12-08 09:13:20|4852.45|4852.45|4855.41|4855.41|4855.41|4855.41|4852.45|4852.45|0
1607418810000|2020-12-08 09:13:30|4855.45|4855.45|4853.55|4853.55|4855.49|4855.49|4853.55|4853.55|0
1607418820000|2020-12-08 09:13:40|4853.85|4853.85|4854.58|4854.58|4854.58|4854.58|4853.85|4853.85|0
1607418830000|2020-12-08 09:13:50|4854.33|4854.33|4854.33|4854.33|4854.33|4854.33|4854.33|4854.33|0
1607418840000|2020-12-08 09:14:00|4854.36|4854.36|4854.15|4854.15|4854.36|4854.36|4854.12|4854.12|0
1607418850000|2020-12-08 09:14:10|4854.23|4854.23|4856.49|4856.49|4856.49|4856.49|4854.23|4854.23|0
1607418860000|2020-12-08 09:14:20|4856.27|4856.27|4857.34|4857.34|4857.34|4857.34|4856.27|4856.27|0
1607418870000|2020-12-08 09:14:30|4858|4858|4857.56|4857.56|4858|4858|4857.56|4857.56|0
1607418880000|2020-12-08 09:14:40|4857.85|4857.85|4856.69|4856.69|4857.85|4857.85|4856.69|4856.69|0
1607418890000|2020-12-08 09:14:50|4856.13|4856.13|4854.05|4854.05|4856.13|4856.13|4853.84|4853.84|0
1607418900000|2020-12-08 09:15:00|4853.81|4853.81|4853.82|4853.82|4853.82|4853.82|4853.81|4853.81|0
1607418910000|2020-12-08 09:15:10|4852.7|4852.7|4850.73|4850.73|4852.7|4852.7|4850.73|4850.73|0
1607418920000|2020-12-08 09:15:20|4850.72|4850.72|4851.28|4851.28|4851.5|4851.5|4850.72|4850.72|0
1607418930000|2020-12-08 09:15:30|4851.72|4851.72|4851.18|4851.18|4851.72|4851.72|4851.18|4851.18|0
1607418940000|2020-12-08 09:15:40|4851.19|4851.19|4851.43|4851.43|4851.43|4851.43|4851.19|4851.19|0
1607418950000|2020-12-08 09:15:50|4851.14|4851.14|4851.14|4851.14|4851.14|4851.14|4851.14|4851.14|0
1607418970000|2020-12-08 09:16:10|4851.62|4851.62|4855.28|4855.28|4855.28|4855.28|4851.62|4851.62|0
1607418980000|2020-12-08 09:16:20|4854.98|4854.98|4854.98|4854.98|4854.98|4854.98|4854.98|4854.98|0
1607418990000|2020-12-08 09:16:30|4854.96|4854.96|4854.46|4854.46|4854.99|4854.99|4854.46|4854.46|0
1607419000000|2020-12-08 09:16:40|4854.02|4854.02|4853.77|4853.77|4854.02|4854.02|4853.77|4853.77|0
1607419010000|2020-12-08 09:16:50|4853.53|4853.53|4852.63|4852.63|4853.53|4853.53|4852.63|4852.63|0
1607419020000|2020-12-08 09:17:00|4852.67|4852.67|4851.16|4851.16|4852.67|4852.67|4851.16|4851.16|0
1607419030000|2020-12-08 09:17:10|4851.74|4851.74|4851.72|4851.72|4851.74|4851.74|4851.72|4851.72|0
1607419040000|2020-12-08 09:17:20|4851.76|4851.76|4850|4850|4851.76|4851.76|4850|4850|0
1607419050000|2020-12-08 09:17:30|4849.71|4849.71|4847.3|4847.3|4849.71|4849.71|4847.3|4847.3|0
1607419060000|2020-12-08 09:17:40|4846.81|4846.81|4845.89|4845.89|4846.81|4846.81|4845.89|4845.89|0
1607419070000|2020-12-08 09:17:50|4845.01|4845.01|4846.93|4846.93|4846.93|4846.93|4844.72|4844.72|0
1607419080000|2020-12-08 09:18:00|4846.05|4846.05|4844.96|4844.96|4846.05|4846.05|4844.95|4844.95|0
1607419090000|2020-12-08 09:18:10|4845.26|4845.26|4844.07|4844.07|4845.26|4845.26|4844.07|4844.07|0
1607419100000|2020-12-08 09:18:20|4843.48|4843.48|4842.78|4842.78|4843.48|4843.48|4842.78|4842.78|0
1607419110000|2020-12-08 09:18:30|4843.26|4843.26|4840.19|4840.19|4843.26|4843.26|4839.47|4839.47|0
1607419120000|2020-12-08 09:18:40|4841.51|4841.51|4840.63|4840.63|4841.51|4841.51|4840.63|4840.63|0
1607419130000|2020-12-08 09:18:50|4840.93|4840.93|4840.93|4840.93|4840.93|4840.93|4840.93|4840.93|0
1607419140000|2020-12-08 09:19:00|4840.71|4840.71|4840.16|4840.16|4840.71|4840.71|4840.16|4840.16|0
1607419150000|2020-12-08 09:19:10|4840.45|4840.45|4840.45|4840.45|4840.45|4840.45|4840.45|4840.45|0
1607419160000|2020-12-08 09:19:20|4840.46|4840.46|4840.46|4840.46|4840.46|4840.46|4840.46|4840.46|0
1607419170000|2020-12-08 09:19:30|4841.12|4841.12|4844.38|4844.38|4844.4|4844.4|4841.12|4841.12|0
1607419180000|2020-12-08 09:19:40|4844.34|4844.34|4845.69|4845.69|4845.87|4845.87|4844.34|4844.34|0
1607419190000|2020-12-08 09:19:50|4845.45|4845.45|4844.55|4844.55|4845.45|4845.45|4844.55|4844.55|0
1607419200000|2020-12-08 09:20:00|4844.99|4844.99|4842.22|4842.22|4844.99|4844.99|4842.22|4842.22|0
1607419210000|2020-12-08 09:20:10|4844.82|4844.82|4845.81|4845.81|4845.81|4845.81|4844.53|4844.53|0
1607419220000|2020-12-08 09:20:20|4845.85|4845.85|4847.34|4847.34|4848.04|4848.04|4845.85|4845.85|0
1607419230000|2020-12-08 09:20:30|4847.56|4847.56|4847.49|4847.49|4848|4848|4847.34|4847.34|0
1607419240000|2020-12-08 09:20:40|4847.73|4847.73|4847.73|4847.73|4847.73|4847.73|4847.73|4847.73|0
1607419250000|2020-12-08 09:20:50|4847.95|4847.95|4846.49|4846.49|4847.95|4847.95|4846.49|4846.49|0
1607419260000|2020-12-08 09:21:00|4846.73|4846.73|4845.85|4845.85|4846.73|4846.73|4845.83|4845.83|0
1607419270000|2020-12-08 09:21:10|4844.44|4844.44|4842.88|4842.88|4844.44|4844.44|4842.64|4842.64|0
1607419280000|2020-12-08 09:21:20|4843.54|4843.54|4843.32|4843.32|4843.54|4843.54|4843.1|4843.1|0
1607419290000|2020-12-08 09:21:30|4842.73|4842.73|4841.78|4841.78|4842.73|4842.73|4841.78|4841.78|0
1607419300000|2020-12-08 09:21:40|4840.9|4840.9|4841.25|4841.25|4841.49|4841.49|4840.9|4840.9|0
1607419310000|2020-12-08 09:21:50|4840.32|4840.32|4839.59|4839.59|4840.32|4840.32|4839.59|4839.59|0
1607419320000|2020-12-08 09:22:00|4839.37|4839.37|4838.43|4838.43|4839.37|4839.37|4838.43|4838.43|0
1607419340000|2020-12-08 09:22:20|4837.25|4837.25|4836.96|4836.96|4837.25|4837.25|4836.96|4836.96|0
1607419350000|2020-12-08 09:22:30|4836.67|4836.67|4837.55|4837.55|4837.84|4837.84|4836.67|4836.67|0
1607419370000|2020-12-08 09:22:50|4837.33|4837.33|4837.33|4837.33|4837.33|4837.33|4837.33|4837.33|0
1607419380000|2020-12-08 09:23:00|4837.3|4837.3|4835.53|4835.53|4837.53|4837.53|4835.53|4835.53|0
1607419390000|2020-12-08 09:23:10|4834.94|4834.94|4834.21|4834.21|4834.94|4834.94|4834.21|4834.21|0
1607419400000|2020-12-08 09:23:20|4834.7|4834.7|4836.36|4836.36|4836.7|4836.7|4834.7|4834.7|0
1607419410000|2020-12-08 09:23:30|4836.06|4836.06|4835.48|4835.48|4836.06|4836.06|4835.48|4835.48|0
1607419420000|2020-12-08 09:23:40|4834.51|4834.51|4830.21|4830.21|4834.51|4834.51|4830.18|4830.18|0
1607419430000|2020-12-08 09:23:50|4831.68|4831.68|4832.89|4832.89|4832.89|4832.89|4831.68|4831.68|0
1607419440000|2020-12-08 09:24:00|4832.6|4832.6|4832.36|4832.36|4832.6|4832.6|4832.06|4832.06|0
1607419450000|2020-12-08 09:24:10|4832.07|4832.07|4830.7|4830.7|4832.07|4832.07|4830.7|4830.7|0
1607419460000|2020-12-08 09:24:20|4830.67|4830.67|4830.98|4830.98|4830.98|4830.98|4830.36|4830.36|0
1607419470000|2020-12-08 09:24:30|4831.28|4831.28|4831.25|4831.25|4831.28|4831.28|4831.25|4831.25|0
1607419480000|2020-12-08 09:24:40|4831.98|4831.98|4832.41|4832.41|4832.41|4832.41|4831.98|4831.98|0
1607419490000|2020-12-08 09:24:50|4832.44|4832.44|4832.44|4832.44|4832.44|4832.44|4832.44|4832.44|0
1607419500000|2020-12-08 09:25:00|4833.25|4833.25|4833.47|4833.47|4833.47|4833.47|4833.25|4833.25|0
1607419510000|2020-12-08 09:25:10|4833.25|4833.25|4833.25|4833.25|4833.25|4833.25|4833.25|4833.25|0
1607419520000|2020-12-08 09:25:20|4832.66|4832.66|4832.66|4832.66|4832.95|4832.95|4832.66|4832.66|0
1607419530000|2020-12-08 09:25:30|4832.69|4832.69|4834.01|4834.01|4834.01|4834.01|4832.69|4832.69|0
1607419540000|2020-12-08 09:25:40|4834.73|4834.73|4837.3|4837.3|4837.3|4837.3|4834.44|4834.44|0
1607419570000|2020-12-08 09:26:10|4837.44|4837.44|4837.15|4837.15|4837.44|4837.44|4837.15|4837.15|0
1607419580000|2020-12-08 09:26:20|4835.47|4835.47|4835.12|4835.12|4835.66|4835.66|4834.64|4834.64|0
1607419590000|2020-12-08 09:26:30|4834.83|4834.83|4834.24|4834.24|4834.83|4834.83|4834.24|4834.24|0
1607419620000|2020-12-08 09:27:00|4833.66|4833.66|4834.65|4834.65|4834.65|4834.65|4833.66|4833.66|0
1607419640000|2020-12-08 09:27:20|4834.9|4834.9|4834.9|4834.9|4834.9|4834.9|4834.9|4834.9|0
1607419650000|2020-12-08 09:27:30|4834.17|4834.17|4834.87|4834.87|4834.87|4834.87|4834.17|4834.17|0
1607419670000|2020-12-08 09:27:50|4835.17|4835.17|4836.29|4836.29|4836.29|4836.29|4835.17|4835.17|0
1607419680000|2020-12-08 09:28:00|4836|4836|4835.34|4835.34|4836|4836|4835.05|4835.05|0
1607419690000|2020-12-08 09:28:10|4835.63|4835.63|4836.73|4836.73|4836.73|4836.73|4835.63|4835.63|0
1607419700000|2020-12-08 09:28:20|4837.02|4837.02|4837.02|4837.02|4837.02|4837.02|4836.51|4836.51|0
1607419730000|2020-12-08 09:28:50|4836.73|4836.73|4837.77|4837.77|4837.77|4837.77|4836.73|4836.73|0
1607419740000|2020-12-08 09:29:00|4837.48|4837.48|4836.29|4836.29|4837.48|4837.48|4836.29|4836.29|0
1607419750000|2020-12-08 09:29:10|4836.28|4836.28|4836.58|4836.58|4836.58|4836.58|4836.28|4836.28|0
1607419760000|2020-12-08 09:29:20|4836.28|4836.28|4836.58|4836.58|4836.58|4836.58|4836.28|4836.28|0
1607419770000|2020-12-08 09:29:30|4836.33|4836.33|4836.04|4836.04|4836.33|4836.33|4836.04|4836.04|0
1607419780000|2020-12-08 09:29:40|4835.56|4835.56|4834.73|4834.73|4835.56|4835.56|4834.73|4834.73|0
1607419790000|2020-12-08 09:29:50|4834.51|4834.51|4834.44|4834.44|4834.51|4834.51|4834.44|4834.44|0
1607419800000|2020-12-08 09:30:00|4834.15|4834.15|4833.1|4833.1|4834.15|4834.15|4833.1|4833.1|0
1607419810000|2020-12-08 09:30:10|4833.32|4833.32|4833.54|4833.54|4833.54|4833.54|4833.32|4833.32|0
1607419820000|2020-12-08 09:30:20|4834.85|4834.85|4834.85|4834.85|4834.85|4834.85|4834.85|4834.85|0
1607419830000|2020-12-08 09:30:30|4835.07|4835.07|4835.07|4835.07|4835.07|4835.07|4835.07|4835.07|0
1607419840000|2020-12-08 09:30:40|4835.95|4835.95|4835.66|4835.66|4835.95|4835.95|4835.66|4835.66|0
1607419850000|2020-12-08 09:30:50|4837.12|4837.12|4837.12|4837.12|4837.56|4837.56|4837.12|4837.12|0
1607419860000|2020-12-08 09:31:00|4836.9|4836.9|4837.34|4837.34|4837.34|4837.34|4836.9|4836.9|0
1607419870000|2020-12-08 09:31:10|4837.56|4837.56|4839.68|4839.68|4839.68|4839.68|4837.56|4837.56|0
1607419880000|2020-12-08 09:31:20|4839.46|4839.46|4839.24|4839.24|4839.46|4839.46|4839.24|4839.24|0
1607419890000|2020-12-08 09:31:30|4838.65|4838.65|4838.65|4838.65|4838.65|4838.65|4838.65|4838.65|0
1607419900000|2020-12-08 09:31:40|4838.36|4838.36|4838.36|4838.36|4838.36|4838.36|4838.36|4838.36|0
1607419930000|2020-12-08 09:32:10|4838.14|4838.14|4838.14|4838.14|4838.16|4838.16|4838.14|4838.14|0
1607419940000|2020-12-08 09:32:20|4837.92|4837.92|4837.92|4837.92|4837.92|4837.92|4837.92|4837.92|0
1607419950000|2020-12-08 09:32:30|4837.33|4837.33|4837.33|4837.33|4837.33|4837.33|4837.33|4837.33|0
1607419960000|2020-12-08 09:32:40|4837.11|4837.11|4837.11|4837.11|4837.11|4837.11|4837.11|4837.11|0
1607419970000|2020-12-08 09:32:50|4837.41|4837.41|4838.5|4838.5|4838.5|4838.5|4837.41|4837.41|0
1607419980000|2020-12-08 09:33:00|4837.85|4837.85|4839.79|4839.79|4839.79|4839.79|4837.85|4837.85|0
1607419990000|2020-12-08 09:33:10|4840.22|4840.22|4841.37|4841.37|4841.37|4841.37|4840.22|4840.22|0
1607420000000|2020-12-08 09:33:20|4841.15|4841.15|4840.03|4840.03|4841.15|4841.15|4840.03|4840.03|0
1607420030000|2020-12-08 09:33:50|4838.19|4838.19|4837.6|4837.6|4838.19|4838.19|4837.6|4837.6|0
1607420060000|2020-12-08 09:34:20|4837.16|4837.16|4836.36|4836.36|4837.16|4837.16|4836.36|4836.36|0
1607420070000|2020-12-08 09:34:30|4836.14|4836.14|4835.65|4835.65|4836.14|4836.14|4835.65|4835.65|0
1607420080000|2020-12-08 09:34:40|4835.68|4835.68|4834.5|4834.5|4835.68|4835.68|4834.5|4834.5|0
1607420090000|2020-12-08 09:34:50|4835.21|4835.21|4835.21|4835.21|4835.21|4835.21|4835.21|4835.21|0
1607420100000|2020-12-08 09:35:00|4834.33|4834.33|4834.38|4834.38|4834.38|4834.38|4834.08|4834.08|0
1607420110000|2020-12-08 09:35:10|4834.35|4834.35|4834.37|4834.37|4834.37|4834.37|4834.35|4834.35|0
1607420130000|2020-12-08 09:35:30|4834.35|4834.35|4834.13|4834.13|4834.35|4834.35|4834.13|4834.13|0
1607420140000|2020-12-08 09:35:40|4833.4|4833.4|4831.82|4831.82|4833.4|4833.4|4831.82|4831.82|0
1607420150000|2020-12-08 09:35:50|4831.14|4831.14|4831.16|4831.16|4831.16|4831.16|4831.14|4831.14|0
1607420170000|2020-12-08 09:36:10|4831.11|4831.11|4830.56|4830.56|4831.14|4831.14|4830.56|4830.56|0
1607420180000|2020-12-08 09:36:20|4830.31|4830.31|4829.87|4829.87|4830.31|4830.31|4829.87|4829.87|0
1607420200000|2020-12-08 09:36:40|4830.17|4830.17|4830.17|4830.17|4830.17|4830.17|4830.17|4830.17|0
1607420210000|2020-12-08 09:36:50|4829.87|4829.87|4829.87|4829.87|4829.87|4829.87|4829.87|4829.87|0
1607420230000|2020-12-08 09:37:10|4832.06|4832.06|4832.03|4832.03|4832.06|4832.06|4832.03|4832.03|0
1607420250000|2020-12-08 09:37:30|4832.06|4832.06|4831.7|4831.7|4832.06|4832.06|4831.7|4831.7|0
1607420260000|2020-12-08 09:37:40|4831.41|4831.41|4830.92|4830.92|4831.41|4831.41|4830.92|4830.92|0
1607420270000|2020-12-08 09:37:50|4828.87|4828.87|4829.46|4829.46|4829.46|4829.46|4828.87|4828.87|0
1607420280000|2020-12-08 09:38:00|4828.98|4828.98|4827.22|4827.22|4828.98|4828.98|4826.93|4826.93|0
1607420290000|2020-12-08 09:38:10|4826.98|4826.98|4826.98|4826.98|4826.98|4826.98|4826.98|4826.98|0
1607420300000|2020-12-08 09:38:20|4825.66|4825.66|4824.72|4824.72|4825.66|4825.66|4824.72|4824.72|0
1607420310000|2020-12-08 09:38:30|4823.82|4823.82|4823.2|4823.2|4823.82|4823.82|4822.91|4822.91|0
1607420320000|2020-12-08 09:38:40|4823.42|4823.42|4823.13|4823.13|4823.42|4823.42|4823.13|4823.13|0
1607420330000|2020-12-08 09:38:50|4823.15|4823.15|4823.15|4823.15|4823.15|4823.15|4823.15|4823.15|0
1607420340000|2020-12-08 09:39:00|4822.45|4822.45|4822.15|4822.15|4822.45|4822.45|4821.67|4821.67|0
1607420350000|2020-12-08 09:39:10|4822.14|4822.14|4822.14|4822.14|4822.15|4822.15|4822.14|4822.14|0
1607420360000|2020-12-08 09:39:20|4821.61|4821.61|4821.61|4821.61|4821.61|4821.61|4821.61|4821.61|0
1607420370000|2020-12-08 09:39:30|4821.6|4821.6|4821.16|4821.16|4821.61|4821.61|4821.16|4821.16|0
1607420380000|2020-12-08 09:39:40|4821.17|4821.17|4822.56|4822.56|4822.56|4822.56|4821.17|4821.17|0
1607420390000|2020-12-08 09:39:50|4823.43|4823.43|4823.73|4823.73|4823.73|4823.73|4823.43|4823.43|0
1607420400000|2020-12-08 09:40:00|4823.72|4823.72|4826.26|4826.26|4826.26|4826.26|4823.72|4823.72|0
1607420410000|2020-12-08 09:40:10|4825.97|4825.97|4825.97|4825.97|4825.97|4825.97|4825.97|4825.97|0
1607420430000|2020-12-08 09:40:30|4825.67|4825.67|4826.23|4826.23|4826.23|4826.23|4825.67|4825.67|0
1607420440000|2020-12-08 09:40:40|4827.44|4827.44|4827.73|4827.73|4827.73|4827.73|4827.44|4827.44|0
1607420470000|2020-12-08 09:41:10|4827.44|4827.44|4826.71|4826.71|4827.44|4827.44|4826.71|4826.71|0
1607420480000|2020-12-08 09:41:20|4826.42|4826.42|4826.42|4826.42|4826.42|4826.42|4826.42|4826.42|0
1607420490000|2020-12-08 09:41:30|4826.17|4826.17|4826.17|4826.17|4826.17|4826.17|4826.17|4826.17|0
1607420500000|2020-12-08 09:41:40|4826.14|4826.14|4826.38|4826.38|4826.38|4826.38|4826.14|4826.14|0
1607420510000|2020-12-08 09:41:50|4826.35|4826.35|4826.31|4826.31|4826.35|4826.35|4826.31|4826.31|0
1607420530000|2020-12-08 09:42:10|4826.89|4826.89|4827.18|4827.18|4827.18|4827.18|4826.89|4826.89|0
1607420560000|2020-12-08 09:42:40|4827.48|4827.48|4827.48|4827.48|4827.48|4827.48|4827.48|4827.48|0
1607420570000|2020-12-08 09:42:50|4828.2|4828.2|4828.25|4828.25|4828.25|4828.25|4828.2|4828.2|0
1607420580000|2020-12-08 09:43:00|4828.49|4828.49|4828.48|4828.48|4828.49|4828.49|4828.48|4828.48|0
1607420590000|2020-12-08 09:43:10|4829.95|4829.95|4829.41|4829.41|4829.95|4829.95|4829.41|4829.41|0
1607420600000|2020-12-08 09:43:20|4828.83|4828.83|4828.58|4828.58|4828.83|4828.83|4828.58|4828.58|0
1607420610000|2020-12-08 09:43:30|4827.85|4827.85|4827.85|4827.85|4827.85|4827.85|4827.85|4827.85|0
1607420620000|2020-12-08 09:43:40|4828.14|4828.14|4828.14|4828.14|4828.14|4828.14|4828.14|4828.14|0
1607420630000|2020-12-08 09:43:50|4828.12|4828.12|4827.83|4827.83|4828.12|4828.12|4827.83|4827.83|0
1607420640000|2020-12-08 09:44:00|4827.84|4827.84|4827.84|4827.84|4827.84|4827.84|4827.84|4827.84|0
1607420680000|2020-12-08 09:44:40|4828.14|4828.14|4828.14|4828.14|4828.14|4828.14|4828.14|4828.14|0
1607420690000|2020-12-08 09:44:50|4828.43|4828.43|4828.43|4828.43|4828.43|4828.43|4828.43|4828.43|0
1607420700000|2020-12-08 09:45:00|4828.65|4828.65|4828.65|4828.65|4828.65|4828.65|4828.65|4828.65|0
1607420720000|2020-12-08 09:45:20|4828.94|4828.94|4828.94|4828.94|4828.94|4828.94|4828.94|4828.94|0
1607420740000|2020-12-08 09:45:40|4829.18|4829.18|4829.62|4829.62|4829.62|4829.62|4829.18|4829.18|0
1607420760000|2020-12-08 09:46:00|4829.84|4829.84|4831.98|4831.98|4831.98|4831.98|4829.84|4829.84|0
1607420770000|2020-12-08 09:46:10|4831.99|4831.99|4831.98|4831.98|4831.99|4831.99|4831.98|4831.98|0
1607420800000|2020-12-08 09:46:40|4831.68|4831.68|4831.39|4831.39|4831.68|4831.68|4831.39|4831.39|0
1607420830000|2020-12-08 09:47:10|4831.98|4831.98|4832.22|4832.22|4832.22|4832.22|4831.76|4831.76|0
1607420860000|2020-12-08 09:47:40|4832.3|4832.3|4832.06|4832.06|4832.3|4832.3|4832.06|4832.06|0
1607420870000|2020-12-08 09:47:50|4832.05|4832.05|4832.28|4832.28|4832.77|4832.77|4831.85|4831.85|0
1607420880000|2020-12-08 09:48:00|4832.32|4832.32|4832.91|4832.91|4832.91|4832.91|4832.32|4832.32|0
1607420890000|2020-12-08 09:48:10|4832.69|4832.69|4830.64|4830.64|4832.69|4832.69|4830.64|4830.64|0
1607420900000|2020-12-08 09:48:20|4830.62|4830.62|4829.07|4829.07|4830.62|4830.62|4829.07|4829.07|0
1607420920000|2020-12-08 09:48:40|4829.02|4829.02|4828.99|4828.99|4829.02|4829.02|4828.99|4828.99|0
1607420930000|2020-12-08 09:48:50|4829.01|4829.01|4829.01|4829.01|4829.01|4829.01|4829.01|4829.01|0
1607420940000|2020-12-08 09:49:00|4829|4829|4828.12|4828.12|4829|4829|4828.09|4828.09|0
1607420950000|2020-12-08 09:49:10|4827.82|4827.82|4826.84|4826.84|4827.82|4827.82|4826.55|4826.55|0
1607420960000|2020-12-08 09:49:20|4827.91|4827.91|4828.12|4828.12|4828.12|4828.12|4827.88|4827.88|0
1607420970000|2020-12-08 09:49:30|4827.83|4827.83|4828.7|4828.7|4828.7|4828.7|4827.83|4827.83|0
1607420980000|2020-12-08 09:49:40|4828.79|4828.79|4828.82|4828.82|4828.82|4828.82|4828.79|4828.79|0
1607420990000|2020-12-08 09:49:50|4828.83|4828.83|4828.86|4828.86|4828.86|4828.86|4828.83|4828.83|0
1607421030000|2020-12-08 09:50:30|4828.28|4828.28|4827.21|4827.21|4828.28|4828.28|4827.21|4827.21|0
1607421040000|2020-12-08 09:50:40|4827.45|4827.45|4827.45|4827.45|4827.45|4827.45|4827.45|4827.45|0
1607421050000|2020-12-08 09:50:50|4827.01|4827.01|4827.25|4827.25|4827.25|4827.25|4827.01|4827.01|0
1607421060000|2020-12-08 09:51:00|4827.28|4827.28|4828.98|4828.98|4828.98|4828.98|4827.28|4827.28|0
1607421070000|2020-12-08 09:51:10|4829.27|4829.27|4829.27|4829.27|4829.27|4829.27|4829.27|4829.27|0
1607421080000|2020-12-08 09:51:20|4829.51|4829.51|4828.93|4828.93|4829.51|4829.51|4828.93|4828.93|0
1607421090000|2020-12-08 09:51:30|4828.69|4828.69|4828.69|4828.69|4828.69|4828.69|4828.69|4828.69|0
1607421100000|2020-12-08 09:51:40|4828.39|4828.39|4828.39|4828.39|4828.39|4828.39|4828.39|4828.39|0
1607421120000|2020-12-08 09:52:00|4828.1|4828.1|4828.39|4828.39|4828.39|4828.39|4828.1|4828.1|0
1607421140000|2020-12-08 09:52:20|4827.42|4827.42|4826.09|4826.09|4827.42|4827.42|4826.09|4826.09|0
1607421150000|2020-12-08 09:52:30|4825.5|4825.5|4825.5|4825.5|4825.5|4825.5|4825.5|4825.5|0
1607421170000|2020-12-08 09:52:50|4825.74|4825.74|4825.74|4825.74|4825.74|4825.74|4825.74|4825.74|0
1607421180000|2020-12-08 09:53:00|4825.23|4825.23|4824.89|4824.89|4825.23|4825.23|4824.89|4824.89|0
1607421190000|2020-12-08 09:53:10|4825.33|4825.33|4825.33|4825.33|4825.33|4825.33|4825.33|4825.33|0
1607421220000|2020-12-08 09:53:40|4825.55|4825.55|4826.55|4826.55|4826.55|4826.55|4825.55|4825.55|0
1607421230000|2020-12-08 09:53:50|4826.31|4826.31|4825.82|4825.82|4826.31|4826.31|4825.82|4825.82|0
1607421240000|2020-12-08 09:54:00|4825.23|4825.23|4825.23|4825.23|4825.23|4825.23|4825.23|4825.23|0
1607421250000|2020-12-08 09:54:10|4823.63|4823.63|4823.33|4823.33|4823.63|4823.63|4823.04|4823.04|0
1607421280000|2020-12-08 09:54:40|4822.61|4822.61|4823.09|4823.09|4823.09|4823.09|4822.61|4822.61|0
1607421310000|2020-12-08 09:55:10|4822.87|4822.87|4822.14|4822.14|4822.87|4822.87|4822.14|4822.14|0
1607421330000|2020-12-08 09:55:30|4822.63|4822.63|4823.49|4823.49|4823.49|4823.49|4822.61|4822.61|0
1607421340000|2020-12-08 09:55:40|4824.39|4824.39|4824.63|4824.63|4824.63|4824.63|4824.39|4824.39|0
1607421350000|2020-12-08 09:55:50|4825.21|4825.21|4825.65|4825.65|4825.65|4825.65|4825.21|4825.21|0
1607421360000|2020-12-08 09:56:00|4825.94|4825.94|4825.51|4825.51|4825.94|4825.94|4825.51|4825.51|0
1607421370000|2020-12-08 09:56:10|4825.8|4825.8|4825.8|4825.8|4825.8|4825.8|4825.8|4825.8|0
1607421380000|2020-12-08 09:56:20|4825.51|4825.51|4825.99|4825.99|4825.99|4825.99|4825.51|4825.51|0
1607421390000|2020-12-08 09:56:30|4826.58|4826.58|4827.23|4827.23|4827.23|4827.23|4826.58|4826.58|0
1607421400000|2020-12-08 09:56:40|4826.94|4826.94|4827.23|4827.23|4827.23|4827.23|4826.94|4826.94|0
1607421410000|2020-12-08 09:56:50|4827.53|4827.53|4827.53|4827.53|4827.53|4827.53|4827.53|4827.53|0
1607421420000|2020-12-08 09:57:00|4827.29|4827.29|4827.75|4827.75|4827.75|4827.75|4826.85|4826.85|0
1607421430000|2020-12-08 09:57:10|4827.99|4827.99|4827.99|4827.99|4827.99|4827.99|4827.99|4827.99|0
1607421450000|2020-12-08 09:57:30|4827.51|4827.51|4827.51|4827.51|4827.51|4827.51|4827.51|4827.51|0
1607421460000|2020-12-08 09:57:40|4828.39|4828.39|4827.42|4827.42|4828.39|4828.39|4827.42|4827.42|0
1607421480000|2020-12-08 09:58:00|4827.39|4827.39|4826.35|4826.35|4827.39|4827.39|4826.06|4826.06|0
1607421490000|2020-12-08 09:58:10|4826.64|4826.64|4826.64|4826.64|4826.64|4826.64|4826.64|4826.64|0
1607421520000|2020-12-08 09:58:40|4824.74|4824.74|4824.74|4824.74|4824.74|4824.74|4824.74|4824.74|0
1607421530000|2020-12-08 09:58:50|4824.77|4824.77|4825.07|4825.07|4825.07|4825.07|4824.77|4824.77|0
1607421540000|2020-12-08 09:59:00|4824.77|4824.77|4824.77|4824.77|4824.77|4824.77|4824.77|4824.77|0
1607421560000|2020-12-08 09:59:20|4824.48|4824.48|4824.48|4824.48|4824.48|4824.48|4824.48|4824.48|0
1607421570000|2020-12-08 09:59:30|4824.72|4824.72|4824.32|4824.32|4824.72|4824.72|4824.28|4824.28|0
1607421590000|2020-12-08 09:59:50|4824.76|4824.76|4823.33|4823.33|4824.76|4824.76|4823.33|4823.33|0
1607421600000|2020-12-08 10:00:00|4823.04|4823.04|4823.04|4823.04|4823.04|4823.04|4823.04|4823.04|0
1607421610000|2020-12-08 10:00:10|4823|4823|4823|4823|4823|4823|4823|4823|0
1607421620000|2020-12-08 10:00:20|4822.41|4822.41|4822.95|4822.95|4823.24|4823.24|4822.41|4822.41|0
1607421630000|2020-12-08 10:00:30|4822.65|4822.65|4822.65|4822.65|4822.65|4822.65|4822.65|4822.65|0
1607421640000|2020-12-08 10:00:40|4822.22|4822.22|4822.22|4822.22|4822.22|4822.22|4822.22|4822.22|0
1607421650000|2020-12-08 10:00:50|4822.44|4822.44|4822.22|4822.22|4822.44|4822.44|4822.22|4822.22|0
1607421660000|2020-12-08 10:01:00|4822.51|4822.51|4822.51|4822.51|4822.51|4822.51|4822.51|4822.51|0
1607421670000|2020-12-08 10:01:10|4822.02|4822.02|4820.81|4820.81|4822.02|4822.02|4820.81|4820.81|0
1607421680000|2020-12-08 10:01:20|4821.05|4821.05|4820.53|4820.53|4821.06|4821.06|4820.53|4820.53|0
1607421690000|2020-12-08 10:01:30|4820.77|4820.77|4821.5|4821.5|4821.5|4821.5|4820.77|4820.77|0
1607421700000|2020-12-08 10:01:40|4821.72|4821.72|4820.77|4820.77|4821.72|4821.72|4820.77|4820.77|0
1607421710000|2020-12-08 10:01:50|4820.28|4820.28|4821.4|4821.4|4821.4|4821.4|4820.28|4820.28|0
1607421720000|2020-12-08 10:02:00|4820.74|4820.74|4820.74|4820.74|4820.74|4820.74|4820.74|4820.74|0
1607421730000|2020-12-08 10:02:10|4820.5|4820.5|4821.04|4821.04|4821.04|4821.04|4820.5|4820.5|0
1607421740000|2020-12-08 10:02:20|4820.79|4820.79|4821.01|4821.01|4821.01|4821.01|4820.79|4820.79|0
1607421760000|2020-12-08 10:02:40|4821.26|4821.26|4821.01|4821.01|4821.26|4821.26|4821.01|4821.01|0
1607421770000|2020-12-08 10:02:50|4820.43|4820.43|4819.84|4819.84|4820.43|4820.43|4819.84|4819.84|0
1607421780000|2020-12-08 10:03:00|4819.82|4819.82|4819.29|4819.29|4819.82|4819.82|4819.29|4819.29|0
1607421790000|2020-12-08 10:03:10|4819.3|4819.3|4819|4819|4819.88|4819.88|4818.12|4818.12|0
1607421810000|2020-12-08 10:03:30|4819.44|4819.44|4819.44|4819.44|4819.44|4819.44|4819.44|4819.44|0
1607421820000|2020-12-08 10:03:40|4820.03|4820.03|4821|4821|4821|4821|4820.03|4820.03|0
1607421840000|2020-12-08 10:04:00|4822.75|4822.75|4823.4|4823.4|4823.4|4823.4|4822.75|4822.75|0
1607421850000|2020-12-08 10:04:10|4823.65|4823.65|4823.65|4823.65|4823.65|4823.65|4823.65|4823.65|0
1607421890000|2020-12-08 10:04:50|4823.16|4823.16|4822.58|4822.58|4823.16|4823.16|4822.58|4822.58|0
1607421900000|2020-12-08 10:05:00|4823.16|4823.16|4824.16|4824.16|4824.37|4824.37|4823.16|4823.16|0
1607421910000|2020-12-08 10:05:10|4823.91|4823.91|4823.91|4823.91|4823.91|4823.91|4823.91|4823.91|0
1607421920000|2020-12-08 10:05:20|4823.43|4823.43|4822.63|4822.63|4823.72|4823.72|4822.63|4822.63|0
1607421960000|2020-12-08 10:06:00|4820.8|4820.8|4819.19|4819.19|4820.8|4820.8|4819.19|4819.19|0
1607422000000|2020-12-08 10:06:40|4819.48|4819.48|4819.48|4819.48|4819.48|4819.48|4819.48|4819.48|0
1607422010000|2020-12-08 10:06:50|4820.07|4820.07|4819.78|4819.78|4820.07|4820.07|4819.78|4819.78|0
1607422020000|2020-12-08 10:07:00|4820.02|4820.02|4820.01|4820.01|4820.02|4820.02|4820.01|4820.01|0
1607422040000|2020-12-08 10:07:20|4820.49|4820.49|4820.49|4820.49|4820.49|4820.49|4820.49|4820.49|0
1607422050000|2020-12-08 10:07:30|4820.73|4820.73|4821.61|4821.61|4821.61|4821.61|4820.73|4820.73|0
1607422060000|2020-12-08 10:07:40|4821.37|4821.37|4821.37|4821.37|4821.37|4821.37|4821.36|4821.36|0
1607422070000|2020-12-08 10:07:50|4821.38|4821.38|4821.4|4821.4|4821.4|4821.4|4821.38|4821.38|0
1607422080000|2020-12-08 10:08:00|4821.11|4821.11|4821.11|4821.11|4821.11|4821.11|4821.11|4821.11|0
1607422090000|2020-12-08 10:08:10|4820.14|4820.14|4819.26|4819.26|4820.14|4820.14|4819.26|4819.26|0
1607422120000|2020-12-08 10:08:40|4818.72|4818.72|4818.72|4818.72|4818.72|4818.72|4818.72|4818.72|0
1607422130000|2020-12-08 10:08:50|4818.7|4818.7|4816.98|4816.98|4818.71|4818.71|4816.98|4816.98|0
1607422140000|2020-12-08 10:09:00|4816.74|4816.74|4816.09|4816.09|4816.79|4816.79|4816.09|4816.09|0
1607422160000|2020-12-08 10:09:20|4816.52|4816.52|4817.98|4817.98|4817.98|4817.98|4816.52|4816.52|0
1607422190000|2020-12-08 10:09:50|4817.33|4817.33|4817.11|4817.11|4817.33|4817.33|4817.11|4817.11|0
1607422200000|2020-12-08 10:10:00|4817.99|4817.99|4817.99|4817.99|4817.99|4817.99|4817.99|4817.99|0
1607422210000|2020-12-08 10:10:10|4818.87|4818.87|4818.87|4818.87|4818.87|4818.87|4818.87|4818.87|0
1607422230000|2020-12-08 10:10:30|4819.45|4819.45|4819.45|4819.45|4819.45|4819.45|4819.45|4819.45|0
1607422250000|2020-12-08 10:10:50|4820.18|4820.18|4820.18|4820.18|4820.18|4820.18|4820.18|4820.18|0
1607422270000|2020-12-08 10:11:10|4820.91|4820.91|4820.91|4820.91|4820.91|4820.91|4820.91|4820.91|0
1607422280000|2020-12-08 10:11:20|4821.35|4821.35|4821.81|4821.81|4821.81|4821.81|4821.35|4821.35|0
1607422300000|2020-12-08 10:11:40|4821.33|4821.33|4820.11|4820.11|4821.33|4821.33|4820.11|4820.11|0
1607422310000|2020-12-08 10:11:50|4819.52|4819.52|4818.65|4818.65|4819.52|4819.52|4818.35|4818.35|0
1607422330000|2020-12-08 10:12:10|4818.7|4818.7|4818.7|4818.7|4818.7|4818.7|4818.7|4818.7|0
1607422360000|2020-12-08 10:12:40|4819.28|4819.28|4819.58|4819.58|4819.58|4819.58|4819.28|4819.28|0
1607422370000|2020-12-08 10:12:50|4819.59|4819.59|4819.1|4819.1|4819.59|4819.59|4819.1|4819.1|0
1607422380000|2020-12-08 10:13:00|4818.52|4818.52|4818.52|4818.52|4818.52|4818.52|4818.52|4818.52|0
1607422390000|2020-12-08 10:13:10|4818.81|4818.81|4819.76|4819.76|4819.76|4819.76|4818.81|4818.81|0
1607422400000|2020-12-08 10:13:20|4819.03|4819.03|4819.03|4819.03|4819.03|4819.03|4819.03|4819.03|0
1607422430000|2020-12-08 10:13:50|4818.37|4818.37|4816.4|4816.4|4818.37|4818.37|4816.4|4816.4|0
1607422450000|2020-12-08 10:14:10|4817.06|4817.06|4817.06|4817.06|4817.06|4817.06|4817.06|4817.06|0
1607422460000|2020-12-08 10:14:20|4816.47|4816.47|4816.47|4816.47|4816.47|4816.47|4816.47|4816.47|0
1607422470000|2020-12-08 10:14:30|4816.77|4816.77|4816.77|4816.77|4816.77|4816.77|4816.77|4816.77|0
1607422480000|2020-12-08 10:14:40|4816.52|4816.52|4815.28|4815.28|4816.52|4816.52|4815.28|4815.28|0
1607422500000|2020-12-08 10:15:00|4814.99|4814.99|4813.46|4813.46|4814.99|4814.99|4813.46|4813.46|0
1607422510000|2020-12-08 10:15:10|4813.7|4813.7|4813.46|4813.46|4813.7|4813.7|4813.46|4813.46|0
1607422520000|2020-12-08 10:15:20|4813.75|4813.75|4814.77|4814.77|4814.77|4814.77|4813.75|4813.75|0
1607422530000|2020-12-08 10:15:30|4815.06|4815.06|4816.16|4816.16|4816.16|4816.16|4815.06|4815.06|0
1607422540000|2020-12-08 10:15:40|4817.64|4817.64|4817.71|4817.71|4817.71|4817.71|4817.42|4817.42|0
1607422550000|2020-12-08 10:15:50|4817.96|4817.96|4818.17|4818.17|4818.17|4818.17|4817.96|4817.96|0
1607422560000|2020-12-08 10:16:00|4817.69|4817.69|4817.69|4817.69|4817.69|4817.69|4817.69|4817.69|0
1607422580000|2020-12-08 10:16:20|4817.91|4817.91|4817.83|4817.83|4818.35|4818.35|4817.83|4817.83|0
1607422590000|2020-12-08 10:16:30|4817.25|4817.25|4817.25|4817.25|4817.25|4817.25|4817.25|4817.25|0
1607422610000|2020-12-08 10:16:50|4817.49|4817.49|4817.27|4817.27|4817.71|4817.71|4817.27|4817.27|0
1607422620000|2020-12-08 10:17:00|4817.57|4817.57|4817.57|4817.57|4817.57|4817.57|4817.57|4817.57|0
1607422630000|2020-12-08 10:17:10|4817.13|4817.13|4817.13|4817.13|4817.13|4817.13|4817.13|4817.13|0
1607422660000|2020-12-08 10:17:40|4816.4|4816.4|4818.03|4818.03|4818.03|4818.03|4816.4|4816.4|0
1607422670000|2020-12-08 10:17:50|4817.73|4817.73|4817.73|4817.73|4817.73|4817.73|4817.73|4817.73|0
1607422710000|2020-12-08 10:18:30|4817.25|4817.25|4817.03|4817.03|4817.25|4817.25|4817.03|4817.03|0
1607422720000|2020-12-08 10:18:40|4816.44|4816.44|4815.93|4815.93|4816.44|4816.44|4815.93|4815.93|0
1607422730000|2020-12-08 10:18:50|4815.2|4815.2|4815.14|4815.14|4815.2|4815.2|4814.68|4814.68|0
1607422740000|2020-12-08 10:19:00|4815.36|4815.36|4815.65|4815.65|4815.65|4815.65|4815.07|4815.07|0
1607422760000|2020-12-08 10:19:20|4815.44|4815.44|4815.42|4815.42|4815.44|4815.44|4815.42|4815.42|0
1607422770000|2020-12-08 10:19:30|4815.13|4815.13|4815.03|4815.03|4815.61|4815.61|4815.03|4815.03|0
1607422780000|2020-12-08 10:19:40|4814.54|4814.54|4814.54|4814.54|4814.54|4814.54|4814.54|4814.54|0
1607422800000|2020-12-08 10:20:00|4814.25|4814.25|4817.27|4817.27|4817.71|4817.71|4814.25|4814.25|0
1607422820000|2020-12-08 10:20:20|4817.85|4817.85|4816.53|4816.53|4817.85|4817.85|4816.53|4816.53|0
1607422830000|2020-12-08 10:20:30|4816.23|4816.23|4815.7|4815.7|4816.23|4816.23|4815.7|4815.7|0
1607422840000|2020-12-08 10:20:40|4815.46|4815.46|4815.46|4815.46|4815.46|4815.46|4815.46|4815.46|0
1607422850000|2020-12-08 10:20:50|4815.24|4815.24|4815.23|4815.23|4815.24|4815.24|4815.23|4815.23|0
1607422860000|2020-12-08 10:21:00|4814.94|4814.94|4814.47|4814.47|4814.94|4814.94|4814.47|4814.47|0
1607422870000|2020-12-08 10:21:10|4814.25|4814.25|4813.96|4813.96|4814.25|4814.25|4813.96|4813.96|0
1607422880000|2020-12-08 10:21:20|4814.25|4814.25|4815.11|4815.11|4815.11|4815.11|4814.25|4814.25|0
1607422890000|2020-12-08 10:21:30|4816.47|4816.47|4816.76|4816.76|4816.76|4816.76|4816.47|4816.47|0
1607422900000|2020-12-08 10:21:40|4816.74|4816.74|4817.74|4817.74|4817.74|4817.74|4816.74|4816.74|0
1607422920000|2020-12-08 10:22:00|4818.18|4818.18|4818.17|4818.17|4818.18|4818.18|4818.17|4818.17|0
1607422930000|2020-12-08 10:22:10|4817.88|4817.88|4817.59|4817.59|4817.88|4817.88|4817.59|4817.59|0
1607422940000|2020-12-08 10:22:20|4817.63|4817.63|4817.63|4817.63|4817.63|4817.63|4817.63|4817.63|0
1607422950000|2020-12-08 10:22:30|4817.92|4817.92|4818.16|4818.16|4818.46|4818.46|4817.92|4817.92|0
1607423010000|2020-12-08 10:23:30|4818.15|4818.15|4818.16|4818.16|4818.16|4818.16|4818.15|4818.15|0
1607423020000|2020-12-08 10:23:40|4818.15|4818.15|4817.86|4817.86|4818.15|4818.15|4817.85|4817.85|0
1607423030000|2020-12-08 10:23:50|4817.84|4817.84|4816.39|4816.39|4817.84|4817.84|4816.38|4816.38|0
1607423040000|2020-12-08 10:24:00|4816.37|4816.37|4816.96|4816.96|4816.96|4816.96|4816.37|4816.37|0
1607423050000|2020-12-08 10:24:10|4816.94|4816.94|4816.93|4816.93|4816.94|4816.94|4816.93|4816.93|0
1607423060000|2020-12-08 10:24:20|4816.71|4816.71|4816.7|4816.7|4816.71|4816.71|4816.7|4816.7|0
1607423070000|2020-12-08 10:24:30|4816.68|4816.68|4816.65|4816.65|4816.97|4816.97|4816.65|4816.65|0
1607423080000|2020-12-08 10:24:40|4816.63|4816.63|4816.61|4816.61|4816.63|4816.63|4816.49|4816.49|0
1607423090000|2020-12-08 10:24:50|4816.56|4816.56|4816.05|4816.05|4816.56|4816.56|4816.05|4816.05|0
1607423100000|2020-12-08 10:25:00|4815.46|4815.46|4816.99|4816.99|4816.99|4816.99|4814.81|4814.81|0
1607423110000|2020-12-08 10:25:10|4817.04|4817.04|4817.92|4817.92|4817.92|4817.92|4817.04|4817.04|0
1607423120000|2020-12-08 10:25:20|4818.21|4818.21|4818.21|4818.21|4818.21|4818.21|4818.21|4818.21|0
1607423130000|2020-12-08 10:25:30|4817.78|4817.78|4817.99|4817.99|4818.02|4818.02|4817.72|4817.72|0
1607423140000|2020-12-08 10:25:40|4818.28|4818.28|4818.87|4818.87|4818.87|4818.87|4818.28|4818.28|0
1607423150000|2020-12-08 10:25:50|4819.16|4819.16|4821.77|4821.77|4821.77|4821.77|4819.16|4819.16|0
1607423160000|2020-12-08 10:26:00|4822.01|4822.01|4822.01|4822.01|4822.01|4822.01|4822.01|4822.01|0
1607423170000|2020-12-08 10:26:10|4821.77|4821.77|4821.77|4821.77|4821.77|4821.77|4821.77|4821.77|0
1607423180000|2020-12-08 10:26:20|4822.28|4822.28|4821.99|4821.99|4822.28|4822.28|4821.69|4821.69|0
1607423200000|2020-12-08 10:26:40|4822.71|4822.71|4822.47|4822.47|4822.71|4822.71|4822.47|4822.47|0
1607423230000|2020-12-08 10:27:10|4822.57|4822.57|4823.09|4823.09|4823.16|4823.16|4822.57|4822.57|0
1607423240000|2020-12-08 10:27:20|4822.38|4822.38|4819.68|4819.68|4822.38|4822.38|4819.68|4819.68|0
1607423250000|2020-12-08 10:27:30|4819.1|4819.1|4819.1|4819.1|4819.1|4819.1|4819.1|4819.1|0
1607423260000|2020-12-08 10:27:40|4819.31|4819.31|4819.31|4819.31|4819.31|4819.31|4819.31|4819.31|0
1607423270000|2020-12-08 10:27:50|4818.35|4818.35|4818.35|4818.35|4818.35|4818.35|4818.35|4818.35|0
1607423300000|2020-12-08 10:28:20|4818.54|4818.54|4817.83|4817.83|4818.54|4818.54|4817.83|4817.83|0
1607423330000|2020-12-08 10:28:50|4817.59|4817.59|4817.59|4817.59|4817.59|4817.59|4817.59|4817.59|0
1607423340000|2020-12-08 10:29:00|4817.55|4817.55|4817.52|4817.52|4817.55|4817.55|4817.52|4817.52|0
1607423350000|2020-12-08 10:29:10|4817.5|4817.5|4817.83|4817.83|4817.83|4817.83|4817.49|4817.49|0
1607423370000|2020-12-08 10:29:30|4818.41|4818.41|4818.41|4818.41|4818.41|4818.41|4818.41|4818.41|0
1607423380000|2020-12-08 10:29:40|4818.71|4818.71|4818.71|4818.71|4818.71|4818.71|4818.71|4818.71|0
1607423390000|2020-12-08 10:29:50|4818.69|4818.69|4818.67|4818.67|4818.69|4818.69|4818.67|4818.67|0
1607423430000|2020-12-08 10:30:30|4819.33|4819.33|4820.27|4820.27|4820.27|4820.27|4819.33|4819.33|0
1607423440000|2020-12-08 10:30:40|4820.57|4820.57|4820.57|4820.57|4820.57|4820.57|4820.57|4820.57|0
1607423470000|2020-12-08 10:31:10|4820.58|4820.58|4821.51|4821.51|4821.51|4821.51|4820.58|4820.58|0
1607423480000|2020-12-08 10:31:20|4821.52|4821.52|4821.28|4821.28|4821.52|4821.52|4821.28|4821.28|0
1607423490000|2020-12-08 10:31:30|4821.04|4821.04|4821.04|4821.04|4821.04|4821.04|4821.04|4821.04|0
1607423500000|2020-12-08 10:31:40|4820.6|4820.6|4820.6|4820.6|4820.6|4820.6|4820.6|4820.6|0
1607423510000|2020-12-08 10:31:50|4820.82|4820.82|4821.3|4821.3|4821.3|4821.3|4820.82|4820.82|0
1607423520000|2020-12-08 10:32:00|4821.6|4821.6|4821.08|4821.08|4821.6|4821.6|4821.08|4821.08|0
1607423530000|2020-12-08 10:32:10|4821.38|4821.38|4821.11|4821.11|4821.38|4821.38|4820.89|4820.89|0
1607423560000|2020-12-08 10:32:40|4821.12|4821.12|4821.08|4821.08|4821.12|4821.12|4821.08|4821.08|0
1607423570000|2020-12-08 10:32:50|4820.79|4820.79|4820.79|4820.79|4820.79|4820.79|4820.79|4820.79|0
1607423580000|2020-12-08 10:33:00|4820.74|4820.74|4820.49|4820.49|4820.74|4820.74|4820.27|4820.27|0
1607423600000|2020-12-08 10:33:20|4820.51|4820.51|4820.46|4820.46|4820.51|4820.51|4820.46|4820.46|0
1607423610000|2020-12-08 10:33:30|4820.17|4820.17|4819.36|4819.36|4820.17|4820.17|4819.36|4819.36|0
1607423620000|2020-12-08 10:33:40|4819.15|4819.15|4818.39|4818.39|4819.15|4819.15|4818.39|4818.39|0
1607423630000|2020-12-08 10:33:50|4817.91|4817.91|4817.91|4817.91|4817.91|4817.91|4817.91|4817.91|0
1607423640000|2020-12-08 10:34:00|4817.61|4817.61|4816.86|4816.86|4817.61|4817.61|4816.86|4816.86|0
1607423650000|2020-12-08 10:34:10|4816.57|4816.57|4816.05|4816.05|4816.57|4816.57|4816.05|4816.05|0
1607423670000|2020-12-08 10:34:30|4816.35|4816.35|4816.1|4816.1|4816.35|4816.35|4816.1|4816.1|0
1607423690000|2020-12-08 10:34:50|4815.62|4815.62|4813.58|4813.58|4815.62|4815.62|4813.58|4813.58|0
1607423720000|2020-12-08 10:35:20|4812.99|4812.99|4811.53|4811.53|4812.99|4812.99|4811.23|4811.23|0
1607423730000|2020-12-08 10:35:30|4811.04|4811.04|4812.21|4812.21|4812.21|4812.21|4811.04|4811.04|0
1607423740000|2020-12-08 10:35:40|4811.12|4811.12|4809.93|4809.93|4811.12|4811.12|4809.93|4809.93|0
1607423760000|2020-12-08 10:36:00|4810.65|4810.65|4810.65|4810.65|4810.65|4810.65|4810.65|4810.65|0
1607423780000|2020-12-08 10:36:20|4810.17|4810.17|4810.17|4810.17|4810.17|4810.17|4810.17|4810.17|0
1607423790000|2020-12-08 10:36:30|4810.15|4810.15|4810.15|4810.15|4810.15|4810.15|4810.15|4810.15|0
1607423800000|2020-12-08 10:36:40|4809.86|4809.86|4810.56|4810.56|4810.59|4810.59|4809.86|4809.86|0
1607423820000|2020-12-08 10:37:00|4809.88|4809.88|4810.17|4810.17|4810.17|4810.17|4809.88|4809.88|0
1607423850000|2020-12-08 10:37:30|4810.97|4810.97|4810.97|4810.97|4810.97|4810.97|4810.97|4810.97|0
1607423860000|2020-12-08 10:37:40|4811.46|4811.46|4811.46|4811.46|4811.46|4811.46|4811.46|4811.46|0
1607423870000|2020-12-08 10:37:50|4811.75|4811.75|4811.75|4811.75|4811.75|4811.75|4811.75|4811.75|0
1607423900000|2020-12-08 10:38:20|4811.17|4811.17|4811.38|4811.38|4811.38|4811.38|4811.17|4811.17|0
1607423910000|2020-12-08 10:38:30|4811.09|4811.09|4811.38|4811.38|4811.38|4811.38|4811.09|4811.09|0
1607423920000|2020-12-08 10:38:40|4811.68|4811.68|4811.68|4811.68|4811.68|4811.68|4811.68|4811.68|0
1607423940000|2020-12-08 10:39:00|4811.97|4811.97|4812.19|4812.19|4812.19|4812.19|4811.97|4811.97|0
1607423950000|2020-12-08 10:39:10|4811.95|4811.95|4811.93|4811.93|4811.95|4811.95|4811.93|4811.93|0
1607423960000|2020-12-08 10:39:20|4811.49|4811.49|4811.73|4811.73|4811.73|4811.73|4811.49|4811.49|0
1607423970000|2020-12-08 10:39:30|4810.85|4810.85|4810.85|4810.85|4810.85|4810.85|4810.85|4810.85|0
1607423980000|2020-12-08 10:39:40|4812.7|4812.7|4813.63|4813.63|4813.92|4813.92|4812.7|4812.7|0
1607423990000|2020-12-08 10:39:50|4814.51|4814.51|4814.8|4814.8|4814.8|4814.8|4814.51|4814.51|0
1607424010000|2020-12-08 10:40:10|4815.89|4815.89|4816.19|4816.19|4816.19|4816.19|4815.89|4815.89|0
1607424020000|2020-12-08 10:40:20|4817.89|4817.89|4818.4|4818.4|4818.4|4818.4|4817.89|4817.89|0
1607424030000|2020-12-08 10:40:30|4818.15|4818.15|4818.15|4818.15|4818.15|4818.15|4818.15|4818.15|0
1607424040000|2020-12-08 10:40:40|4818.4|4818.4|4818.64|4818.64|4818.64|4818.64|4818.4|4818.4|0
1607424060000|2020-12-08 10:41:00|4818.1|4818.1|4818.1|4818.1|4818.1|4818.1|4818.1|4818.1|0
1607424070000|2020-12-08 10:41:10|4817.89|4817.89|4818.1|4818.1|4818.1|4818.1|4817.89|4817.89|0
1607424080000|2020-12-08 10:41:20|4817.89|4817.89|4817.37|4817.37|4817.89|4817.89|4817.37|4817.37|0
1607424100000|2020-12-08 10:41:40|4816.89|4816.89|4817.33|4817.33|4817.33|4817.33|4816.89|4816.89|0
1607424130000|2020-12-08 10:42:10|4817.55|4817.55|4817.55|4817.55|4817.55|4817.55|4817.55|4817.55|0
1607424140000|2020-12-08 10:42:20|4819.01|4819.01|4819.23|4819.23|4819.23|4819.23|4819.01|4819.01|0
1607424150000|2020-12-08 10:42:30|4818.94|4818.94|4819.37|4819.37|4819.37|4819.37|4818.94|4818.94|0
1607424160000|2020-12-08 10:42:40|4820.34|4820.34|4819.66|4819.66|4820.34|4820.34|4819.37|4819.37|0
1607424170000|2020-12-08 10:42:50|4819.37|4819.37|4818.27|4818.27|4819.37|4819.37|4818.27|4818.27|0
1607424180000|2020-12-08 10:43:00|4818.28|4818.28|4817.86|4817.86|4818.3|4818.3|4817.86|4817.86|0
1607424190000|2020-12-08 10:43:10|4817.62|4817.62|4817.08|4817.08|4817.62|4817.62|4817.08|4817.08|0
1607424200000|2020-12-08 10:43:20|4816.79|4816.79|4814.94|4814.94|4816.79|4816.79|4814.94|4814.94|0
1607424210000|2020-12-08 10:43:30|4814.65|4814.65|4814.36|4814.36|4814.65|4814.65|4814.36|4814.36|0
1607424240000|2020-12-08 10:44:00|4813.63|4813.63|4813.63|4813.63|4813.63|4813.63|4813.63|4813.63|0
1607424250000|2020-12-08 10:44:10|4813.19|4813.19|4813.19|4813.19|4813.19|4813.19|4813.19|4813.19|0
1607424290000|2020-12-08 10:44:50|4813.43|4813.43|4814.21|4814.21|4814.21|4814.21|4813.43|4813.43|0
1607424310000|2020-12-08 10:45:10|4813.73|4813.73|4813.97|4813.97|4813.97|4813.97|4813.73|4813.73|0
1607424320000|2020-12-08 10:45:20|4813.67|4813.67|4813.68|4813.68|4813.68|4813.68|4813.67|4813.67|0
1607424330000|2020-12-08 10:45:30|4812.96|4812.96|4812.94|4812.94|4812.96|4812.96|4812.94|4812.94|0
1607424340000|2020-12-08 10:45:40|4812.93|4812.93|4813.47|4813.47|4813.47|4813.47|4812.93|4812.93|0
1607424360000|2020-12-08 10:46:00|4813.44|4813.44|4813.15|4813.15|4813.44|4813.44|4813.15|4813.15|0
1607424370000|2020-12-08 10:46:10|4813.1|4813.1|4813.36|4813.36|4813.6|4813.6|4813.09|4813.09|0
1607424380000|2020-12-08 10:46:20|4813.34|4813.34|4813.34|4813.34|4813.34|4813.34|4813.34|4813.34|0
1607424390000|2020-12-08 10:46:30|4813.42|4813.42|4813.23|4813.23|4813.42|4813.42|4813.21|4813.21|0
1607424410000|2020-12-08 10:46:50|4813.21|4813.21|4812.73|4812.73|4813.21|4813.21|4812.73|4812.73|0
1607424420000|2020-12-08 10:47:00|4812.43|4812.43|4811.92|4811.92|4812.43|4812.43|4811.92|4811.92|0
1607424430000|2020-12-08 10:47:10|4811.9|4811.9|4811.86|4811.86|4811.9|4811.9|4811.86|4811.86|0
1607424450000|2020-12-08 10:47:30|4812.08|4812.08|4812.38|4812.38|4812.38|4812.38|4812.08|4812.08|0
1607424460000|2020-12-08 10:47:40|4812.37|4812.37|4811.85|4811.85|4812.38|4812.38|4811.85|4811.85|0
1607424470000|2020-12-08 10:47:50|4811.63|4811.63|4811.64|4811.64|4811.64|4811.64|4811.63|4811.63|0
1607424480000|2020-12-08 10:48:00|4811.2|4811.2|4810.69|4810.69|4811.2|4811.2|4810.61|4810.61|0
1607424490000|2020-12-08 10:48:10|4810.7|4810.7|4811.21|4811.21|4811.21|4811.21|4810.7|4810.7|0
1607424510000|2020-12-08 10:48:30|4810.92|4810.92|4810.92|4810.92|4810.92|4810.92|4810.92|4810.92|0
1607424540000|2020-12-08 10:49:00|4810.43|4810.43|4811.02|4811.02|4811.02|4811.02|4810.43|4810.43|0
1607424550000|2020-12-08 10:49:10|4810.99|4810.99|4811.47|4811.47|4811.47|4811.47|4810.99|4810.99|0
1607424570000|2020-12-08 10:49:30|4811.49|4811.49|4811.68|4811.68|4811.68|4811.68|4811.46|4811.46|0
1607424580000|2020-12-08 10:49:40|4811.46|4811.46|4811.46|4811.46|4811.46|4811.46|4811.46|4811.46|0
1607424600000|2020-12-08 10:50:00|4811.47|4811.47|4811.47|4811.47|4811.47|4811.47|4811.47|4811.47|0
1607424610000|2020-12-08 10:50:10|4811.76|4811.76|4815.11|4815.11|4815.11|4815.11|4811.76|4811.76|0
1607424620000|2020-12-08 10:50:20|4815.33|4815.33|4816.67|4816.67|4816.67|4816.67|4815.33|4815.33|0
1607424630000|2020-12-08 10:50:30|4816.09|4816.09|4815.79|4815.79|4816.09|4816.09|4815.79|4815.79|0
1607424640000|2020-12-08 10:50:40|4816.09|4816.09|4815.56|4815.56|4816.09|4816.09|4815.55|4815.55|0
1607424650000|2020-12-08 10:50:50|4815.34|4815.34|4815.63|4815.63|4815.63|4815.63|4815.34|4815.34|0
1607424660000|2020-12-08 10:51:00|4815.66|4815.66|4815.63|4815.63|4815.66|4815.66|4815.63|4815.63|0
1607424670000|2020-12-08 10:51:10|4816.07|4816.07|4816.57|4816.57|4816.57|4816.57|4816.07|4816.07|0
1607424700000|2020-12-08 10:51:40|4816.28|4816.28|4816.28|4816.28|4816.28|4816.28|4816.28|4816.28|0
1607424710000|2020-12-08 10:51:50|4816.31|4816.31|4817.05|4817.05|4817.05|4817.05|4816.31|4816.31|0
1607424730000|2020-12-08 10:52:10|4817.49|4817.49|4820.72|4820.72|4820.72|4820.72|4817.49|4817.49|0
1607424750000|2020-12-08 10:52:30|4820.94|4820.94|4821.16|4821.16|4821.16|4821.16|4820.94|4820.94|0
1607424760000|2020-12-08 10:52:40|4820.7|4820.7|4820.7|4820.7|4820.7|4820.7|4820.7|4820.7|0
1607424770000|2020-12-08 10:52:50|4820.71|4820.71|4820.93|4820.93|4820.93|4820.93|4820.71|4820.71|0
1607424780000|2020-12-08 10:53:00|4821.17|4821.17|4821.17|4821.17|4821.17|4821.17|4821.17|4821.17|0
1607424790000|2020-12-08 10:53:10|4820.93|4820.93|4820.93|4820.93|4820.93|4820.93|4820.93|4820.93|0
1607424800000|2020-12-08 10:53:20|4821.41|4821.41|4820.2|4820.2|4821.41|4821.41|4820.2|4820.2|0
1607424830000|2020-12-08 10:53:50|4820.42|4820.42|4821|4821|4821|4821|4820.42|4820.42|0
1607424840000|2020-12-08 10:54:00|4820.57|4820.57|4820.27|4820.27|4820.57|4820.57|4819.61|4819.61|0
1607424850000|2020-12-08 10:54:10|4820.03|4820.03|4820.03|4820.03|4820.03|4820.03|4820.03|4820.03|0
1607424870000|2020-12-08 10:54:30|4820.25|4820.25|4821.07|4821.07|4821.07|4821.07|4820.25|4820.25|0
1607424890000|2020-12-08 10:54:50|4821.09|4821.09|4821.09|4821.09|4821.09|4821.09|4821.09|4821.09|0
1607424900000|2020-12-08 10:55:00|4821.33|4821.33|4821.6|4821.6|4821.82|4821.82|4821.33|4821.33|0
1607424910000|2020-12-08 10:55:10|4820.34|4820.34|4819.95|4819.95|4820.82|4820.82|4819.95|4819.95|0
1607424930000|2020-12-08 10:55:30|4820.16|4820.16|4820.16|4820.16|4820.16|4820.16|4820.16|4820.16|0
1607424940000|2020-12-08 10:55:40|4819.68|4819.68|4819.68|4819.68|4819.68|4819.68|4819.68|4819.68|0
1607424950000|2020-12-08 10:55:50|4819.77|4819.77|4819.77|4819.77|4819.77|4819.77|4819.77|4819.77|0
1607424960000|2020-12-08 10:56:00|4820.25|4820.25|4819.35|4819.35|4820.25|4820.25|4819.35|4819.35|0
1607424990000|2020-12-08 10:56:30|4819.36|4819.36|4819.35|4819.35|4819.36|4819.36|4819.35|4819.35|0
1607425010000|2020-12-08 10:56:50|4818.38|4818.38|4818.16|4818.16|4818.38|4818.38|4818.16|4818.16|0
1607425020000|2020-12-08 10:57:00|4816.7|4816.7|4816.71|4816.71|4816.71|4816.71|4816.7|4816.7|0
1607425030000|2020-12-08 10:57:10|4816.41|4816.41|4816.41|4816.41|4816.41|4816.41|4816.41|4816.41|0
1607425040000|2020-12-08 10:57:20|4817.07|4817.07|4817.36|4817.36|4817.36|4817.36|4817.07|4817.07|0
1607425050000|2020-12-08 10:57:30|4817.14|4817.14|4817.14|4817.14|4817.14|4817.14|4817.14|4817.14|0
1607425060000|2020-12-08 10:57:40|4817.58|4817.58|4816.99|4816.99|4817.58|4817.58|4816.99|4816.99|0
1607425070000|2020-12-08 10:57:50|4816.75|4816.75|4815.65|4815.65|4816.75|4816.75|4815.65|4815.65|0
1607425080000|2020-12-08 10:58:00|4815.87|4815.87|4816.09|4816.09|4816.09|4816.09|4815.87|4815.87|0
1607425090000|2020-12-08 10:58:10|4815.65|4815.65|4815.65|4815.65|4815.65|4815.65|4815.65|4815.65|0
1607425100000|2020-12-08 10:58:20|4813.9|4813.9|4811.84|4811.84|4813.9|4813.9|4811.84|4811.84|0
1607425110000|2020-12-08 10:58:30|4811.62|4811.62|4811.31|4811.31|4811.62|4811.62|4811.31|4811.31|0
1607425120000|2020-12-08 10:58:40|4811.07|4811.07|4811.07|4811.07|4811.07|4811.07|4811.07|4811.07|0
1607425130000|2020-12-08 10:58:50|4810.77|4810.77|4810.77|4810.77|4810.77|4810.77|4810.77|4810.77|0
1607425140000|2020-12-08 10:59:00|4810.76|4810.76|4810.76|4810.76|4810.76|4810.76|4810.74|4810.74|0
1607425150000|2020-12-08 10:59:10|4810.75|4810.75|4810.75|4810.75|4810.75|4810.75|4810.75|4810.75|0
1607425160000|2020-12-08 10:59:20|4810.74|4810.74|4811.3|4811.3|4811.3|4811.3|4810.74|4810.74|0
1607425170000|2020-12-08 10:59:30|4811.32|4811.32|4811.53|4811.53|4811.53|4811.53|4811.32|4811.32|0
1607425180000|2020-12-08 10:59:40|4811.78|4811.78|4811.78|4811.78|4811.78|4811.78|4811.78|4811.78|0
1607425190000|2020-12-08 10:59:50|4812.26|4812.26|4812.26|4812.26|4812.26|4812.26|4812.24|4812.24|0
1607425200000|2020-12-08 11:00:00|4813.06|4813.06|4811.08|4811.08|4813.06|4813.06|4811.08|4811.08|0
1607425220000|2020-12-08 11:00:20|4810.5|4810.5|4810.79|4810.79|4810.79|4810.79|4810.5|4810.5|0
1607425230000|2020-12-08 11:00:30|4811.37|4811.37|4811.37|4811.37|4811.37|4811.37|4811.37|4811.37|0
1607425240000|2020-12-08 11:00:40|4810.5|4810.5|4810.5|4810.5|4810.5|4810.5|4810.5|4810.5|0
1607425270000|2020-12-08 11:01:10|4809.99|4809.99|4809.02|4809.02|4809.99|4809.99|4809.01|4809.01|0
1607425280000|2020-12-08 11:01:20|4808.8|4808.8|4808.21|4808.21|4808.8|4808.8|4808.21|4808.21|0
1607425290000|2020-12-08 11:01:30|4808.2|4808.2|4807.67|4807.67|4808.2|4808.2|4807.67|4807.67|0
1607425300000|2020-12-08 11:01:40|4807.68|4807.68|4807.68|4807.68|4807.68|4807.68|4807.68|4807.68|0
1607425330000|2020-12-08 11:02:10|4807.67|4807.67|4807.63|4807.63|4807.92|4807.92|4807.63|4807.63|0
1607425340000|2020-12-08 11:02:20|4807.41|4807.41|4807.41|4807.41|4807.41|4807.41|4807.41|4807.41|0
1607425350000|2020-12-08 11:02:30|4807.39|4807.39|4807.61|4807.61|4807.61|4807.61|4807.39|4807.39|0
1607425360000|2020-12-08 11:02:40|4807.37|4807.37|4807.37|4807.37|4807.37|4807.37|4807.37|4807.37|0
1607425380000|2020-12-08 11:03:00|4807.07|4807.07|4807.07|4807.07|4807.07|4807.07|4807.07|4807.07|0
1607425390000|2020-12-08 11:03:10|4806.59|4806.59|4804.25|4804.25|4806.59|4806.59|4804.25|4804.25|0
1607425400000|2020-12-08 11:03:20|4804.55|4804.55|4805.5|4805.5|4805.79|4805.79|4804.55|4804.55|0
1607425430000|2020-12-08 11:03:50|4804.91|4804.91|4804.91|4804.91|4804.91|4804.91|4804.91|4804.91|0
1607425440000|2020-12-08 11:04:00|4804.67|4804.67|4805.06|4805.06|4805.06|4805.06|4803.79|4803.79|0
1607425450000|2020-12-08 11:04:10|4805.28|4805.28|4807.37|4807.37|4807.61|4807.61|4805.28|4805.28|0
1607425460000|2020-12-08 11:04:20|4807.67|4807.67|4807.88|4807.88|4807.88|4807.88|4807.67|4807.67|0
1607425470000|2020-12-08 11:04:30|4808.18|4808.18|4808.18|4808.18|4808.18|4808.18|4808.18|4808.18|0
1607425480000|2020-12-08 11:04:40|4807.96|4807.96|4807.55|4807.55|4808.54|4808.54|4807.55|4807.55|0
1607425490000|2020-12-08 11:04:50|4807.79|4807.79|4808.38|4808.38|4808.38|4808.38|4807.79|4807.79|0
1607425500000|2020-12-08 11:05:00|4808.59|4808.59|4808.89|4808.89|4808.89|4808.89|4808.59|4808.59|0
1607425510000|2020-12-08 11:05:10|4808.59|4808.59|4808.59|4808.59|4808.59|4808.59|4808.59|4808.59|0
1607425520000|2020-12-08 11:05:20|4808.81|4808.81|4810.59|4810.59|4810.59|4810.59|4808.81|4808.81|0
1607425530000|2020-12-08 11:05:30|4810.57|4810.57|4810.57|4810.57|4810.57|4810.57|4810.57|4810.57|0
1607425540000|2020-12-08 11:05:40|4810.13|4810.13|4809.64|4809.64|4810.13|4810.13|4809.64|4809.64|0
1607425550000|2020-12-08 11:05:50|4809.63|4809.63|4811.11|4811.11|4811.11|4811.11|4809.63|4809.63|0
1607425560000|2020-12-08 11:06:00|4811.08|4811.08|4811.08|4811.08|4811.08|4811.08|4811.08|4811.08|0
1607425570000|2020-12-08 11:06:10|4812.11|4812.11|4813.57|4813.57|4813.58|4813.58|4812.11|4812.11|0
1607425610000|2020-12-08 11:06:50|4813.58|4813.58|4813.94|4813.94|4814.23|4814.23|4813.55|4813.55|0
1607425620000|2020-12-08 11:07:00|4813.28|4813.28|4812.04|4812.04|4813.28|4813.28|4812.04|4812.04|0
1607425630000|2020-12-08 11:07:10|4812.02|4812.02|4811.28|4811.28|4812.29|4812.29|4811.28|4811.28|0
1607425640000|2020-12-08 11:07:20|4810.98|4810.98|4810.5|4810.5|4810.98|4810.98|4810.5|4810.5|0
1607425650000|2020-12-08 11:07:30|4810.53|4810.53|4810.24|4810.24|4810.53|4810.53|4810.24|4810.24|0
1607425660000|2020-12-08 11:07:40|4809.95|4809.95|4809.95|4809.95|4809.95|4809.95|4809.95|4809.95|0
1607425680000|2020-12-08 11:08:00|4809.91|4809.91|4808.79|4808.79|4809.91|4809.91|4808.79|4808.79|0
1607425690000|2020-12-08 11:08:10|4808.81|4808.81|4808.52|4808.52|4808.81|4808.81|4808.52|4808.52|0
1607425730000|2020-12-08 11:08:50|4808.49|4808.49|4807.61|4807.61|4808.49|4808.49|4807.61|4807.61|0
1607425740000|2020-12-08 11:09:00|4807.6|4807.6|4803.32|4803.32|4807.6|4807.6|4803.32|4803.32|0
1607425750000|2020-12-08 11:09:10|4804.2|4804.2|4804.13|4804.13|4804.2|4804.2|4803.91|4803.91|0
1607425770000|2020-12-08 11:09:30|4804.42|4804.42|4804.65|4804.65|4804.71|4804.71|4804.42|4804.42|0
1607425780000|2020-12-08 11:09:40|4805.46|4805.46|4807|4807|4807|4807|4805.44|4805.44|0
1607425800000|2020-12-08 11:10:00|4807.49|4807.49|4807.49|4807.49|4807.49|4807.49|4807.49|4807.49|0
1607425810000|2020-12-08 11:10:10|4807.52|4807.52|4807.52|4807.52|4807.52|4807.52|4807.52|4807.52|0
1607425820000|2020-12-08 11:10:20|4808.62|4808.62|4808.84|4808.84|4808.84|4808.84|4808.6|4808.6|0
1607425830000|2020-12-08 11:10:30|4808.41|4808.41|4808.39|4808.39|4808.41|4808.41|4808.39|4808.39|0
1607425840000|2020-12-08 11:10:40|4808.63|4808.63|4809.22|4809.22|4809.22|4809.22|4808.63|4808.63|0
1607425850000|2020-12-08 11:10:50|4808.68|4808.68|4808.66|4808.66|4808.68|4808.68|4808.66|4808.66|0
1607425860000|2020-12-08 11:11:00|4808.63|4808.63|4808.36|4808.36|4808.65|4808.65|4808.36|4808.36|0
1607425870000|2020-12-08 11:11:10|4808.37|4808.37|4808.37|4808.37|4808.37|4808.37|4808.37|4808.37|0
1607425880000|2020-12-08 11:11:20|4808.67|4808.67|4808.67|4808.67|4808.67|4808.67|4808.67|4808.67|0
1607425900000|2020-12-08 11:11:40|4808.66|4808.66|4808.45|4808.45|4808.67|4808.67|4808.45|4808.45|0
1607425910000|2020-12-08 11:11:50|4808.15|4808.15|4806.94|4806.94|4808.15|4808.15|4806.94|4806.94|0
1607425930000|2020-12-08 11:12:10|4807.91|4807.91|4808.15|4808.15|4808.15|4808.15|4807.91|4807.91|0
1607425940000|2020-12-08 11:12:20|4808.81|4808.81|4808.81|4808.81|4808.81|4808.81|4808.81|4808.81|0
1607425950000|2020-12-08 11:12:30|4809.1|4809.1|4809.1|4809.1|4809.1|4809.1|4809.1|4809.1|0
1607425980000|2020-12-08 11:13:00|4808.88|4808.88|4808.92|4808.92|4808.92|4808.92|4808.88|4808.88|0
1607425990000|2020-12-08 11:13:10|4808.68|4808.68|4808.97|4808.97|4808.97|4808.97|4808.68|4808.68|0
1607426040000|2020-12-08 11:14:00|4809.19|4809.19|4809.19|4809.19|4809.19|4809.19|4809.19|4809.19|0
1607426050000|2020-12-08 11:14:10|4808.9|4808.9|4808.68|4808.68|4808.9|4808.9|4808.68|4808.68|0
1607426060000|2020-12-08 11:14:20|4808.69|4808.69|4808.67|4808.67|4808.69|4808.69|4808.67|4808.67|0
1607426070000|2020-12-08 11:14:30|4808.45|4808.45|4808.45|4808.45|4808.45|4808.45|4808.45|4808.45|0
1607426080000|2020-12-08 11:14:40|4808.44|4808.44|4808.44|4808.44|4808.44|4808.44|4808.44|4808.44|0
1607426090000|2020-12-08 11:14:50|4808.22|4808.22|4807.98|4807.98|4808.22|4808.22|4807.97|4807.97|0
1607426100000|2020-12-08 11:15:00|4806.77|4806.77|4805.72|4805.72|4806.77|4806.77|4805.5|4805.5|0
1607426110000|2020-12-08 11:15:10|4805.5|4805.5|4805.2|4805.2|4805.5|4805.5|4805.2|4805.2|0
1607426120000|2020-12-08 11:15:20|4804.96|4804.96|4804.96|4804.96|4804.96|4804.96|4804.96|4804.96|0
1607426130000|2020-12-08 11:15:30|4804.97|4804.97|4804.97|4804.97|4804.97|4804.97|4804.96|4804.96|0
1607426140000|2020-12-08 11:15:40|4804.98|4804.98|4804.85|4804.85|4804.98|4804.98|4804.54|4804.54|0
1607426150000|2020-12-08 11:15:50|4804.36|4804.36|4803.33|4803.33|4804.36|4804.36|4802.8|4802.8|0
1607426160000|2020-12-08 11:16:00|4802.87|4802.87|4803.11|4803.11|4803.11|4803.11|4802.87|4802.87|0
1607426170000|2020-12-08 11:16:10|4803.1|4803.1|4803.31|4803.31|4803.31|4803.31|4803.1|4803.1|0
1607426180000|2020-12-08 11:16:20|4803.29|4803.29|4803.28|4803.28|4803.29|4803.29|4803.28|4803.28|0
1607426190000|2020-12-08 11:16:30|4802.99|4802.99|4803|4803|4803|4803|4802.99|4802.99|0
1607426200000|2020-12-08 11:16:40|4803.29|4803.29|4803.29|4803.29|4803.29|4803.29|4803.29|4803.29|0
1607426210000|2020-12-08 11:16:50|4803.26|4803.26|4803.26|4803.26|4803.26|4803.26|4803.26|4803.26|0
1607426220000|2020-12-08 11:17:00|4802.39|4802.39|4801.61|4801.61|4802.39|4802.39|4801.61|4801.61|0
1607426240000|2020-12-08 11:17:20|4801.17|4801.17|4800.34|4800.34|4801.17|4801.17|4800.34|4800.34|0
1607426250000|2020-12-08 11:17:30|4800.1|4800.1|4800.11|4800.11|4800.11|4800.11|4800.1|4800.1|0
1607426260000|2020-12-08 11:17:40|4800.65|4800.65|4802.01|4802.01|4802.01|4802.01|4800.65|4800.65|0
1607426270000|2020-12-08 11:17:50|4802.02|4802.02|4802.6|4802.6|4802.6|4802.6|4802.02|4802.02|0
1607426280000|2020-12-08 11:18:00|4802.31|4802.31|4801.36|4801.36|4802.31|4802.31|4801.36|4801.36|0
1607426290000|2020-12-08 11:18:10|4801.32|4801.32|4801.32|4801.32|4801.32|4801.32|4801.32|4801.32|0
1607426300000|2020-12-08 11:18:20|4801.54|4801.54|4802.56|4802.56|4803|4803|4801.49|4801.49|0
1607426320000|2020-12-08 11:18:40|4802.54|4802.54|4802.54|4802.54|4802.54|4802.54|4802.54|4802.54|0
1607426340000|2020-12-08 11:19:00|4801.88|4801.88|4802.1|4802.1|4802.1|4802.1|4801.88|4801.88|0
1607426350000|2020-12-08 11:19:10|4801.61|4801.61|4801.81|4801.81|4802.29|4802.29|4801.61|4801.61|0
1607426360000|2020-12-08 11:19:20|4800.71|4800.71|4799.72|4799.72|4800.71|4800.71|4799.21|4799.21|0
1607426370000|2020-12-08 11:19:30|4799.75|4799.75|4799.75|4799.75|4799.75|4799.75|4799.75|4799.75|0
1607426380000|2020-12-08 11:19:40|4799.74|4799.74|4799.3|4799.3|4799.74|4799.74|4799.3|4799.3|0
1607426390000|2020-12-08 11:19:50|4799.08|4799.08|4799.52|4799.52|4799.52|4799.52|4799.08|4799.08|0
1607426400000|2020-12-08 11:20:00|4798.55|4798.55|4798.54|4798.54|4798.55|4798.55|4798.54|4798.54|0
1607426410000|2020-12-08 11:20:10|4797.95|4797.95|4797.66|4797.66|4797.95|4797.95|4797.66|4797.66|0
1607426420000|2020-12-08 11:20:20|4797.95|4797.95|4797.95|4797.95|4797.95|4797.95|4797.95|4797.95|0
1607426430000|2020-12-08 11:20:30|4797.94|4797.94|4797.19|4797.19|4797.94|4797.94|4797.19|4797.19|0
1607426450000|2020-12-08 11:20:50|4797.41|4797.41|4798.48|4798.48|4798.48|4798.48|4797.41|4797.41|0
1607426460000|2020-12-08 11:21:00|4799.14|4799.14|4799.72|4799.72|4799.72|4799.72|4799.14|4799.14|0
1607426470000|2020-12-08 11:21:10|4799.73|4799.73|4802.57|4802.57|4802.57|4802.57|4799.73|4799.73|0
1607426480000|2020-12-08 11:21:20|4803.06|4803.06|4803.06|4803.06|4803.06|4803.06|4803.06|4803.06|0
1607426490000|2020-12-08 11:21:30|4803.78|4803.78|4803.54|4803.54|4803.78|4803.78|4803.54|4803.54|0
1607426510000|2020-12-08 11:21:50|4804.2|4804.2|4804.2|4804.2|4804.2|4804.2|4804.2|4804.2|0
1607426520000|2020-12-08 11:22:00|4804.22|4804.22|4804.18|4804.18|4804.22|4804.22|4804.18|4804.18|0
1607426530000|2020-12-08 11:22:10|4804.19|4804.19|4802.95|4802.95|4804.19|4804.19|4802.95|4802.95|0
1607426550000|2020-12-08 11:22:30|4803.24|4803.24|4803.24|4803.24|4803.24|4803.24|4803.24|4803.24|0
1607426570000|2020-12-08 11:22:50|4804.07|4804.07|4804.31|4804.31|4804.31|4804.31|4804.07|4804.07|0
1607426590000|2020-12-08 11:23:10|4804.3|4804.3|4804.28|4804.28|4804.3|4804.3|4804.28|4804.28|0
1607426610000|2020-12-08 11:23:30|4804.52|4804.52|4804.58|4804.58|4804.82|4804.82|4804.52|4804.52|0
1607426620000|2020-12-08 11:23:40|4804.82|4804.82|4804.82|4804.82|4804.82|4804.82|4804.82|4804.82|0
1607426640000|2020-12-08 11:24:00|4805.65|4805.65|4803.89|4803.89|4805.65|4805.65|4803.89|4803.89|0
1607426650000|2020-12-08 11:24:10|4804.11|4804.11|4804.11|4804.11|4804.11|4804.11|4803.82|4803.82|0
1607426660000|2020-12-08 11:24:20|4804.77|4804.77|4804.99|4804.99|4804.99|4804.99|4804.77|4804.77|0
1607426670000|2020-12-08 11:24:30|4805.64|4805.64|4805.42|4805.42|4805.64|4805.64|4805.42|4805.42|0
1607426690000|2020-12-08 11:24:50|4806.88|4806.88|4806.66|4806.66|4806.88|4806.88|4806.59|4806.59|0
1607426720000|2020-12-08 11:25:20|4807.93|4807.93|4807.93|4807.93|4807.93|4807.93|4807.93|4807.93|0
1607426740000|2020-12-08 11:25:40|4808.46|4808.46|4809.12|4809.12|4809.12|4809.12|4808.46|4808.46|0
1607426750000|2020-12-08 11:25:50|4809.34|4809.34|4811.7|4811.7|4811.7|4811.7|4809.34|4809.34|0
1607426780000|2020-12-08 11:26:20|4809.71|4809.71|4809.41|4809.41|4809.71|4809.71|4809.41|4809.41|0
1607426790000|2020-12-08 11:26:30|4809.9|4809.9|4809.9|4809.9|4809.9|4809.9|4809.9|4809.9|0
1607426800000|2020-12-08 11:26:40|4810.77|4810.77|4810.77|4810.77|4810.77|4810.77|4810.77|4810.77|0
1607426810000|2020-12-08 11:26:50|4811.43|4811.43|4812.31|4812.31|4812.31|4812.31|4811.43|4811.43|0
1607426820000|2020-12-08 11:27:00|4812.6|4812.6|4812.31|4812.31|4813.19|4813.19|4812.31|4812.31|0
1607426830000|2020-12-08 11:27:10|4812.32|4812.32|4813.03|4813.03|4813.03|4813.03|4812.32|4812.32|0
1607426840000|2020-12-08 11:27:20|4813.01|4813.01|4812.78|4812.78|4813.05|4813.05|4812.78|4812.78|0
1607426850000|2020-12-08 11:27:30|4812.75|4812.75|4812.53|4812.53|4812.75|4812.75|4812.53|4812.53|0
1607426860000|2020-12-08 11:27:40|4812.75|4812.75|4813.48|4813.48|4813.48|4813.48|4812.75|4812.75|0
1607426890000|2020-12-08 11:28:10|4813.19|4813.19|4813.19|4813.19|4813.19|4813.19|4813.19|4813.19|0
1607426900000|2020-12-08 11:28:20|4814.16|4814.16|4813.75|4813.75|4814.5|4814.5|4813.75|4813.75|0
1607426910000|2020-12-08 11:28:30|4813.73|4813.73|4814.19|4814.19|4814.22|4814.22|4813.73|4813.73|0
1607426920000|2020-12-08 11:28:40|4814.11|4814.11|4814.09|4814.09|4814.11|4814.11|4814.09|4814.09|0
1607426930000|2020-12-08 11:28:50|4814.13|4814.13|4813.89|4813.89|4814.37|4814.37|4813.89|4813.89|0
1607426940000|2020-12-08 11:29:00|4813.45|4813.45|4813.23|4813.23|4813.45|4813.45|4813.23|4813.23|0
1607426960000|2020-12-08 11:29:20|4813.81|4813.81|4813.81|4813.81|4813.81|4813.81|4813.81|4813.81|0
1607426980000|2020-12-08 11:29:40|4813.83|4813.83|4814.56|4814.56|4814.56|4814.56|4813.83|4813.83|0
1607426990000|2020-12-08 11:29:50|4814.26|4814.26|4814.26|4814.26|4814.26|4814.26|4814.26|4814.26|0
1607427000000|2020-12-08 11:30:00|4815.29|4815.29|4814.99|4814.99|4815.29|4815.29|4814.99|4814.99|0
1607427010000|2020-12-08 11:30:10|4814.02|4814.02|4814.32|4814.32|4814.32|4814.32|4814.02|4814.02|0
1607427040000|2020-12-08 11:30:40|4813.12|4813.12|4813.12|4813.12|4813.12|4813.12|4813.12|4813.12|0
1607427080000|2020-12-08 11:31:20|4812.64|4812.64|4813.64|4813.64|4813.85|4813.85|4812.35|4812.35|0
1607427090000|2020-12-08 11:31:30|4813.05|4813.05|4813.34|4813.34|4813.34|4813.34|4813.05|4813.05|0
1607427100000|2020-12-08 11:31:40|4812.9|4812.9|4812.18|4812.18|4812.9|4812.9|4812.18|4812.18|0
1607427110000|2020-12-08 11:31:50|4812.17|4812.17|4812.17|4812.17|4812.17|4812.17|4812.17|4812.17|0
1607427140000|2020-12-08 11:32:20|4812.18|4812.18|4812.93|4812.93|4812.93|4812.93|4812.18|4812.18|0
1607427150000|2020-12-08 11:32:30|4812.69|4812.69|4812.98|4812.98|4812.98|4812.98|4812.69|4812.69|0
1607427160000|2020-12-08 11:32:40|4813.2|4813.2|4813.2|4813.2|4813.2|4813.2|4813.2|4813.2|0
1607427170000|2020-12-08 11:32:50|4812.98|4812.98|4812.98|4812.98|4812.98|4812.98|4812.97|4812.97|0
1607427190000|2020-12-08 11:33:10|4812.97|4812.97|4812.98|4812.98|4812.98|4812.98|4812.97|4812.97|0
1607427200000|2020-12-08 11:33:20|4813.42|4813.42|4813.42|4813.42|4813.42|4813.42|4813.42|4813.42|0
1607427210000|2020-12-08 11:33:30|4813.66|4813.66|4813.66|4813.66|4814.25|4814.25|4813.66|4813.66|0
1607427220000|2020-12-08 11:33:40|4813.65|4813.65|4813.63|4813.63|4813.65|4813.65|4813.6|4813.6|0
1607427230000|2020-12-08 11:33:50|4813.62|4813.62|4813.63|4813.63|4813.63|4813.63|4813.6|4813.6|0
1607427240000|2020-12-08 11:34:00|4813.34|4813.34|4813.34|4813.34|4813.34|4813.34|4813.34|4813.34|0
1607427250000|2020-12-08 11:34:10|4813.12|4813.12|4812.53|4812.53|4813.12|4813.12|4812.53|4812.53|0
1607427260000|2020-12-08 11:34:20|4812.5|4812.5|4812.5|4812.5|4812.5|4812.5|4812.5|4812.5|0
1607427270000|2020-12-08 11:34:30|4812.21|4812.21|4812.24|4812.24|4812.24|4812.24|4812.21|4812.21|0
1607427280000|2020-12-08 11:34:40|4812.02|4812.02|4812.61|4812.61|4812.61|4812.61|4812.02|4812.02|0
1607427300000|2020-12-08 11:35:00|4813.49|4813.49|4813.49|4813.49|4813.49|4813.49|4813.49|4813.49|0
1607427310000|2020-12-08 11:35:10|4813.19|4813.19|4813.63|4813.63|4813.63|4813.63|4813.19|4813.19|0
1607427320000|2020-12-08 11:35:20|4813.41|4813.41|4813.39|4813.39|4813.42|4813.42|4813.39|4813.39|0
1607427330000|2020-12-08 11:35:30|4813.41|4813.41|4813.63|4813.63|4813.63|4813.63|4813.41|4813.41|0
1607427350000|2020-12-08 11:35:50|4813.61|4813.61|4811.9|4811.9|4813.62|4813.62|4811.9|4811.9|0
1607427360000|2020-12-08 11:36:00|4812.08|4812.08|4812.09|4812.09|4812.09|4812.09|4812.08|4812.08|0
1607427370000|2020-12-08 11:36:10|4811.65|4811.65|4809.9|4809.9|4811.65|4811.65|4809.9|4809.9|0
1607427380000|2020-12-08 11:36:20|4809.66|4809.66|4809.66|4809.66|4809.66|4809.66|4809.64|4809.64|0
1607427390000|2020-12-08 11:36:30|4809.44|4809.44|4809.44|4809.44|4809.44|4809.44|4809.43|4809.43|0
1607427400000|2020-12-08 11:36:40|4809.46|4809.46|4809.26|4809.26|4809.5|4809.5|4809.26|4809.26|0
1607427410000|2020-12-08 11:36:50|4809.72|4809.72|4809.51|4809.51|4809.75|4809.75|4809.51|4809.51|0
1607427430000|2020-12-08 11:37:10|4809.95|4809.95|4809.92|4809.92|4809.95|4809.95|4809.92|4809.92|0
1607427450000|2020-12-08 11:37:30|4810.89|4810.89|4811.4|4811.4|4811.4|4811.4|4810.89|4810.89|0
1607427460000|2020-12-08 11:37:40|4811.62|4811.62|4811.64|4811.64|4811.64|4811.64|4811.62|4811.62|0
1607427490000|2020-12-08 11:38:10|4811.42|4811.42|4811.42|4811.42|4811.42|4811.42|4811.42|4811.42|0
1607427520000|2020-12-08 11:38:40|4811.71|4811.71|4811.71|4811.71|4811.71|4811.71|4811.71|4811.71|0
1607427530000|2020-12-08 11:38:50|4811.69|4811.69|4810.97|4810.97|4811.69|4811.69|4810.97|4810.97|0
1607427540000|2020-12-08 11:39:00|4810.68|4810.68|4809.9|4809.9|4810.68|4810.68|4809.9|4809.9|0
1607427550000|2020-12-08 11:39:10|4809.68|4809.68|4809|4809|4809.68|4809.68|4809|4809|0
1607427560000|2020-12-08 11:39:20|4808.98|4808.98|4809.01|4809.01|4809.01|4809.01|4808.98|4808.98|0
1607427570000|2020-12-08 11:39:30|4809.44|4809.44|4809.44|4809.44|4809.66|4809.66|4809.44|4809.44|0
1607427580000|2020-12-08 11:39:40|4809.41|4809.41|4808.68|4808.68|4809.45|4809.45|4808.68|4808.68|0
1607427590000|2020-12-08 11:39:50|4808.69|4808.69|4808.47|4808.47|4808.72|4808.72|4808.47|4808.47|0
1607427610000|2020-12-08 11:40:10|4808.18|4808.18|4807.94|4807.94|4808.18|4808.18|4807.94|4807.94|0
1607427620000|2020-12-08 11:40:20|4807.72|4807.72|4807.72|4807.72|4807.72|4807.72|4807.48|4807.48|0
1607427630000|2020-12-08 11:40:30|4807.94|4807.94|4806.6|4806.6|4808.16|4808.16|4806.6|4806.6|0
1607427640000|2020-12-08 11:40:40|4806.59|4806.59|4804.6|4804.6|4806.59|4806.59|4804.6|4804.6|0
1607427660000|2020-12-08 11:41:00|4804.55|4804.55|4804.55|4804.55|4804.55|4804.55|4804.55|4804.55|0
1607427670000|2020-12-08 11:41:10|4804.59|4804.59|4804.59|4804.59|4804.59|4804.59|4804.59|4804.59|0
1607427680000|2020-12-08 11:41:20|4805.03|4805.03|4806.34|4806.34|4806.34|4806.34|4805.03|4805.03|0
1607427690000|2020-12-08 11:41:30|4806.56|4806.56|4807.02|4807.02|4807.02|4807.02|4806.56|4806.56|0
1607427700000|2020-12-08 11:41:40|4806.81|4806.81|4806.59|4806.59|4806.81|4806.81|4806.59|4806.59|0
1607427730000|2020-12-08 11:42:10|4806.88|4806.88|4808.07|4808.07|4808.07|4808.07|4806.88|4806.88|0
1607427740000|2020-12-08 11:42:20|4808.05|4808.05|4808.08|4808.08|4808.08|4808.08|4808.05|4808.05|0
1607427750000|2020-12-08 11:42:30|4808.09|4808.09|4808.09|4808.09|4808.31|4808.31|4808.09|4808.09|0
1607427760000|2020-12-08 11:42:40|4807.39|4807.39|4807.39|4807.39|4807.39|4807.39|4807.39|4807.39|0
1607427770000|2020-12-08 11:42:50|4807.38|4807.38|4807.38|4807.38|4807.38|4807.38|4807.38|4807.38|0
1607427790000|2020-12-08 11:43:10|4806.4|4806.4|4805.33|4805.33|4806.4|4806.4|4805.33|4805.33|0
1607427800000|2020-12-08 11:43:20|4805.11|4805.11|4805.11|4805.11|4805.11|4805.11|4805.11|4805.11|0
1607427820000|2020-12-08 11:43:40|4805.36|4805.36|4805.79|4805.79|4805.79|4805.79|4805.36|4805.36|0
1607427830000|2020-12-08 11:43:50|4806.09|4806.09|4806.09|4806.09|4806.09|4806.09|4806.09|4806.09|0
1607427840000|2020-12-08 11:44:00|4805.06|4805.06|4804.4|4804.4|4805.06|4805.06|4804.36|4804.36|0
1607427850000|2020-12-08 11:44:10|4803.81|4803.81|4801.86|4801.86|4804.11|4804.11|4801.86|4801.86|0
1607427860000|2020-12-08 11:44:20|4802.16|4802.16|4802.45|4802.45|4802.45|4802.45|4801.86|4801.86|0
1607427870000|2020-12-08 11:44:30|4802.93|4802.93|4803.15|4803.15|4803.15|4803.15|4802.93|4802.93|0
1607427880000|2020-12-08 11:44:40|4803.74|4803.74|4803.74|4803.74|4803.74|4803.74|4803.74|4803.74|0
1607427900000|2020-12-08 11:45:00|4803.45|4803.45|4802.93|4802.93|4803.45|4803.45|4802.93|4802.93|0
1607427910000|2020-12-08 11:45:10|4802.69|4802.69|4802.98|4802.98|4802.98|4802.98|4802.69|4802.69|0
1607427920000|2020-12-08 11:45:20|4803.01|4803.01|4803.01|4803.01|4803.01|4803.01|4803.01|4803.01|0
1607427930000|2020-12-08 11:45:30|4802.65|4802.65|4802.5|4802.5|4802.94|4802.94|4802.5|4802.5|0
1607427940000|2020-12-08 11:45:40|4802.02|4802.02|4802.02|4802.02|4802.02|4802.02|4802.02|4802.02|0
1607427950000|2020-12-08 11:45:50|4802.26|4802.26|4802.26|4802.26|4802.26|4802.26|4802.26|4802.26|0
1607427960000|2020-12-08 11:46:00|4802.48|4802.48|4802.37|4802.37|4802.48|4802.48|4802.37|4802.37|0
1607427970000|2020-12-08 11:46:10|4802.35|4802.35|4802.13|4802.13|4802.35|4802.35|4802.13|4802.13|0
1607427980000|2020-12-08 11:46:20|4801.84|4801.84|4801.84|4801.84|4801.84|4801.84|4801.84|4801.84|0
1607428010000|2020-12-08 11:46:50|4801.59|4801.59|4801.59|4801.59|4801.59|4801.59|4801.59|4801.59|0
1607428030000|2020-12-08 11:47:10|4801.38|4801.38|4801.38|4801.38|4801.38|4801.38|4801.38|4801.38|0
1607428070000|2020-12-08 11:47:50|4801.81|4801.81|4802.11|4802.11|4802.11|4802.11|4801.81|4801.81|0
1607428100000|2020-12-08 11:48:20|4803.32|4803.32|4803.56|4803.56|4803.56|4803.56|4803.32|4803.32|0
1607428110000|2020-12-08 11:48:30|4804|4804|4803.08|4803.08|4804|4804|4802.78|4802.78|0
1607428140000|2020-12-08 11:49:00|4802.54|4802.54|4801.78|4801.78|4802.54|4802.54|4801.78|4801.78|0
1607428150000|2020-12-08 11:49:10|4801.34|4801.34|4799.11|4799.11|4801.34|4801.34|4799.11|4799.11|0
1607428160000|2020-12-08 11:49:20|4798.81|4798.81|4798.81|4798.81|4798.81|4798.81|4798.81|4798.81|0
1607428170000|2020-12-08 11:49:30|4798.37|4798.37|4796.45|4796.45|4798.37|4798.37|4796.45|4796.45|0
1607428180000|2020-12-08 11:49:40|4796.44|4796.44|4798.41|4798.41|4799.24|4799.24|4796.44|4796.44|0
1607428200000|2020-12-08 11:50:00|4797.97|4797.97|4797.59|4797.59|4797.97|4797.97|4797.59|4797.59|0
1607428220000|2020-12-08 11:50:20|4796.18|4796.18|4796.18|4796.18|4796.18|4796.18|4796.18|4796.18|0
1607428230000|2020-12-08 11:50:30|4796.4|4796.4|4796.72|4796.72|4796.72|4796.72|4796.4|4796.4|0
1607428240000|2020-12-08 11:50:40|4796.75|4796.75|4796.97|4796.97|4796.99|4796.99|4796.75|4796.75|0
1607428250000|2020-12-08 11:50:50|4797.27|4797.27|4797.27|4797.27|4797.27|4797.27|4797.27|4797.27|0
1607428260000|2020-12-08 11:51:00|4797.48|4797.48|4797.48|4797.48|4797.48|4797.48|4797.48|4797.48|0
1607428280000|2020-12-08 11:51:20|4798.77|4798.77|4798.77|4798.77|4798.77|4798.77|4798.77|4798.77|0
1607428290000|2020-12-08 11:51:30|4799.99|4799.99|4800.21|4800.21|4800.21|4800.21|4799.99|4799.99|0
1607428300000|2020-12-08 11:51:40|4799.96|4799.96|4799.96|4799.96|4799.96|4799.96|4799.96|4799.96|0
1607428310000|2020-12-08 11:51:50|4799.74|4799.74|4799.74|4799.74|4799.74|4799.74|4799.74|4799.74|0
1607428320000|2020-12-08 11:52:00|4799.76|4799.76|4799.05|4799.05|4799.76|4799.76|4799.05|4799.05|0
1607428330000|2020-12-08 11:52:10|4799.3|4799.3|4799.3|4799.3|4799.3|4799.3|4799.3|4799.3|0
1607428350000|2020-12-08 11:52:30|4799.54|4799.54|4799.54|4799.54|4799.54|4799.54|4799.54|4799.54|0
1607428360000|2020-12-08 11:52:40|4799|4799|4799.3|4799.3|4799.3|4799.3|4799|4799|0
1607428370000|2020-12-08 11:52:50|4799.88|4799.88|4801.88|4801.88|4801.88|4801.88|4799.88|4799.88|0
1607428380000|2020-12-08 11:53:00|4802.46|4802.46|4803.89|4803.89|4803.89|4803.89|4802.46|4802.46|0
1607428400000|2020-12-08 11:53:20|4804.54|4804.54|4804.32|4804.32|4804.54|4804.54|4804.32|4804.32|0
1607428410000|2020-12-08 11:53:30|4804.57|4804.57|4804.57|4804.57|4804.57|4804.57|4804.57|4804.57|0
1607428420000|2020-12-08 11:53:40|4804.32|4804.32|4804.69|4804.69|4804.69|4804.69|4804.32|4804.32|0
1607428440000|2020-12-08 11:54:00|4805.12|4805.12|4805.61|4805.61|4805.61|4805.61|4805.12|4805.12|0
1607428470000|2020-12-08 11:54:30|4805.39|4805.39|4805.39|4805.39|4805.39|4805.39|4805.39|4805.39|0
1607428480000|2020-12-08 11:54:40|4805.61|4805.61|4805.61|4805.61|4805.61|4805.61|4805.61|4805.61|0
1607428500000|2020-12-08 11:55:00|4805.39|4805.39|4804.17|4804.17|4805.39|4805.39|4803.88|4803.88|0
1607428510000|2020-12-08 11:55:10|4804.16|4804.16|4803.38|4803.38|4804.16|4804.16|4803.38|4803.38|0
1607428520000|2020-12-08 11:55:20|4803.14|4803.14|4803.14|4803.14|4803.14|4803.14|4803.14|4803.14|0
1607428530000|2020-12-08 11:55:30|4803.38|4803.38|4803.38|4803.38|4803.38|4803.38|4803.38|4803.38|0
1607428540000|2020-12-08 11:55:40|4802.5|4802.5|4802.21|4802.21|4802.5|4802.5|4802.21|4802.21|0
1607428550000|2020-12-08 11:55:50|4802.43|4802.43|4802.43|4802.43|4802.43|4802.43|4802.43|4802.43|0
1607428570000|2020-12-08 11:56:10|4802.21|4802.21|4802.46|4802.46|4802.46|4802.46|4802.21|4802.21|0
1607428580000|2020-12-08 11:56:20|4802.9|4802.9|4803.12|4803.12|4803.12|4803.12|4802.9|4802.9|0
1607428590000|2020-12-08 11:56:30|4802.9|4802.9|4802.9|4802.9|4802.9|4802.9|4802.9|4802.9|0
1607428620000|2020-12-08 11:57:00|4802.46|4802.46|4801.9|4801.9|4802.46|4802.46|4801.9|4801.9|0
1607428630000|2020-12-08 11:57:10|4801.61|4801.61|4801.61|4801.61|4801.61|4801.61|4801.61|4801.61|0
1607428640000|2020-12-08 11:57:20|4801.9|4801.9|4802.2|4802.2|4802.2|4802.2|4801.9|4801.9|0
1607428680000|2020-12-08 11:58:00|4803.58|4803.58|4804.9|4804.9|4805.19|4805.19|4803.58|4803.58|0
1607428690000|2020-12-08 11:58:10|4804.68|4804.68|4804.68|4804.68|4804.68|4804.68|4804.68|4804.68|0
1607428700000|2020-12-08 11:58:20|4802.76|4802.76|4802.76|4802.76|4802.76|4802.76|4802.76|4802.76|0
1607428710000|2020-12-08 11:58:30|4802.75|4802.75|4802.75|4802.75|4802.75|4802.75|4802.75|4802.75|0
1607428720000|2020-12-08 11:58:40|4802.46|4802.46|4802.46|4802.46|4802.46|4802.46|4802.46|4802.46|0
1607428730000|2020-12-08 11:58:50|4802.5|4802.5|4802.21|4802.21|4802.5|4802.5|4802.21|4802.21|0
1607428740000|2020-12-08 11:59:00|4801.75|4801.75|4801.21|4801.21|4801.75|4801.75|4801.21|4801.21|0
1607428750000|2020-12-08 11:59:10|4801.45|4801.45|4801.7|4801.7|4801.7|4801.7|4801.45|4801.45|0
1607428760000|2020-12-08 11:59:20|4801.94|4801.94|4800.96|4800.96|4801.94|4801.94|4800.67|4800.67|0
1607428770000|2020-12-08 11:59:30|4801.16|4801.16|4801.4|4801.4|4801.4|4801.4|4801.16|4801.16|0
1607428780000|2020-12-08 11:59:40|4801.7|4801.7|4800.94|4800.94|4801.7|4801.7|4800.92|4800.92|0
1607428790000|2020-12-08 11:59:50|4801.23|4801.23|4802.06|4802.06|4802.06|4802.06|4801.23|4801.23|0
1607428800000|2020-12-08 12:00:00|4802.96|4802.96|4806.83|4806.83|4807.37|4807.37|4802.96|4802.96|0
1607428820000|2020-12-08 12:00:20|4806.3|4806.3|4806.3|4806.3|4806.3|4806.3|4806.3|4806.3|0
1607428850000|2020-12-08 12:00:50|4806.22|4806.22|4806.22|4806.22|4806.22|4806.22|4806.22|4806.22|0
1607428880000|2020-12-08 12:01:20|4805.93|4805.93|4805.93|4805.93|4805.93|4805.93|4805.93|4805.93|0
1607428890000|2020-12-08 12:01:30|4804.91|4804.91|4804.91|4804.91|4804.91|4804.91|4804.91|4804.91|0
1607428900000|2020-12-08 12:01:40|4803.45|4803.45|4803.45|4803.45|4803.45|4803.45|4803.45|4803.45|0
1607428910000|2020-12-08 12:01:50|4803.46|4803.46|4803.68|4803.68|4803.68|4803.68|4803.46|4803.46|0
1607428920000|2020-12-08 12:02:00|4803.34|4803.34|4803.09|4803.09|4803.34|4803.34|4803.09|4803.09|0
1607428930000|2020-12-08 12:02:10|4802.65|4802.65|4802.95|4802.95|4802.95|4802.95|4802.65|4802.65|0
1607428940000|2020-12-08 12:02:20|4803.24|4803.24|4803.53|4803.53|4803.53|4803.53|4803.24|4803.24|0
1607428950000|2020-12-08 12:02:30|4803.49|4803.49|4803.49|4803.49|4803.49|4803.49|4803.49|4803.49|0
1607428960000|2020-12-08 12:02:40|4804.15|4804.15|4804.15|4804.15|4804.15|4804.15|4804.15|4804.15|0
1607428980000|2020-12-08 12:03:00|4803.93|4803.93|4804.57|4804.57|4804.57|4804.57|4803.93|4803.93|0
1607428990000|2020-12-08 12:03:10|4804.13|4804.13|4804.59|4804.59|4804.59|4804.59|4804.13|4804.13|0
1607429000000|2020-12-08 12:03:20|4804.89|4804.89|4804.89|4804.89|4804.89|4804.89|4804.89|4804.89|0
1607429010000|2020-12-08 12:03:30|4805.1|4805.1|4804.52|4804.52|4805.1|4805.1|4804.52|4804.52|0
1607429020000|2020-12-08 12:03:40|4803.81|4803.81|4804.06|4804.06|4804.06|4804.06|4803.81|4803.81|0
1607429030000|2020-12-08 12:03:50|4804.64|4804.64|4804.06|4804.06|4804.64|4804.64|4804.06|4804.06|0
1607429050000|2020-12-08 12:04:10|4805.08|4805.08|4805.67|4805.67|4805.67|4805.67|4805.08|4805.08|0
1607429060000|2020-12-08 12:04:20|4806.64|4806.64|4806.34|4806.34|4806.64|4806.64|4806.34|4806.34|0
1607429070000|2020-12-08 12:04:30|4805.76|4805.76|4806.34|4806.34|4806.34|4806.34|4805.76|4805.76|0
1607429080000|2020-12-08 12:04:40|4805.86|4805.86|4805.86|4805.86|4805.86|4805.86|4805.86|4805.86|0
1607429090000|2020-12-08 12:04:50|4806.34|4806.34|4806.34|4806.34|4806.34|4806.34|4806.34|4806.34|0
1607429100000|2020-12-08 12:05:00|4806.1|4806.1|4806.1|4806.1|4806.1|4806.1|4806.1|4806.1|0
1607429120000|2020-12-08 12:05:20|4806.34|4806.34|4807.1|4807.1|4807.1|4807.1|4806.34|4806.34|0
1607429130000|2020-12-08 12:05:30|4807.09|4807.09|4807.1|4807.1|4807.1|4807.1|4807.09|4807.09|0
1607429140000|2020-12-08 12:05:40|4807.08|4807.08|4807.06|4807.06|4807.08|4807.08|4807.06|4807.06|0
1607429150000|2020-12-08 12:05:50|4806.76|4806.76|4806.18|4806.18|4806.76|4806.76|4806.18|4806.18|0
1607429160000|2020-12-08 12:06:00|4806.2|4806.2|4807.47|4807.47|4807.47|4807.47|4806.2|4806.2|0
1607429170000|2020-12-08 12:06:10|4807.96|4807.96|4808.26|4808.26|4808.26|4808.26|4807.71|4807.71|0
1607429180000|2020-12-08 12:06:20|4807.04|4807.04|4807.33|4807.33|4807.33|4807.33|4806.75|4806.75|0
1607429200000|2020-12-08 12:06:40|4807.55|4807.55|4807.56|4807.56|4807.56|4807.56|4807.55|4807.55|0
1607429220000|2020-12-08 12:07:00|4807.57|4807.57|4808.01|4808.01|4808.01|4808.01|4807.57|4807.57|0
1607429230000|2020-12-08 12:07:10|4808.74|4808.74|4808.98|4808.98|4808.98|4808.98|4808.74|4808.74|0
1607429240000|2020-12-08 12:07:20|4809.06|4809.06|4809.69|4809.69|4809.69|4809.69|4809.06|4809.06|0
1607429250000|2020-12-08 12:07:30|4809.44|4809.44|4808.64|4808.64|4809.44|4809.44|4808.64|4808.64|0
1607429270000|2020-12-08 12:07:50|4809.1|4809.1|4809.39|4809.39|4809.39|4809.39|4809.1|4809.1|0
1607429280000|2020-12-08 12:08:00|4809.64|4809.64|4809.64|4809.64|4809.64|4809.64|4809.64|4809.64|0
1607429290000|2020-12-08 12:08:10|4810.07|4810.07|4810.32|4810.32|4810.32|4810.32|4810.07|4810.07|0
1607429310000|2020-12-08 12:08:30|4810.54|4810.54|4810.22|4810.22|4810.54|4810.54|4810.22|4810.22|0
1607429320000|2020-12-08 12:08:40|4810.21|4810.21|4809.96|4809.96|4810.46|4810.46|4809.48|4809.48|0
1607429330000|2020-12-08 12:08:50|4810.21|4810.21|4810.21|4810.21|4810.21|4810.21|4810.21|4810.21|0
1607429340000|2020-12-08 12:09:00|4810.5|4810.5|4809.77|4809.77|4810.5|4810.5|4809.77|4809.77|0
1607429360000|2020-12-08 12:09:20|4809.76|4809.76|4809.76|4809.76|4809.76|4809.76|4809.76|4809.76|0
1607429390000|2020-12-08 12:09:50|4809.25|4809.25|4810.76|4810.76|4810.76|4810.76|4809.25|4809.25|0
1607429400000|2020-12-08 12:10:00|4810.46|4810.46|4810.22|4810.22|4810.46|4810.46|4810.22|4810.22|0
1607429410000|2020-12-08 12:10:10|4810.71|4810.71|4811.29|4811.29|4811.29|4811.29|4810.71|4810.71|0
1607429420000|2020-12-08 12:10:20|4811.51|4811.51|4812.85|4812.85|4812.85|4812.85|4811.51|4811.51|0
1607429430000|2020-12-08 12:10:30|4813.14|4813.14|4813.14|4813.14|4813.14|4813.14|4813.14|4813.14|0
1607429440000|2020-12-08 12:10:40|4813.36|4813.36|4813.84|4813.84|4813.84|4813.84|4813.36|4813.36|0
1607429460000|2020-12-08 12:11:00|4814.06|4814.06|4814.06|4814.06|4814.06|4814.06|4814.06|4814.06|0
1607429480000|2020-12-08 12:11:20|4813.98|4813.98|4813.76|4813.76|4813.98|4813.98|4813.76|4813.76|0
1607429490000|2020-12-08 12:11:30|4813.8|4813.8|4813.8|4813.8|4813.8|4813.8|4813.8|4813.8|0
1607429500000|2020-12-08 12:11:40|4813.88|4813.88|4813.8|4813.8|4813.88|4813.88|4813.8|4813.8|0
1607429510000|2020-12-08 12:11:50|4814.05|4814.05|4813.58|4813.58|4814.05|4814.05|4813.58|4813.58|0
1607429530000|2020-12-08 12:12:10|4813.54|4813.54|4812.18|4812.18|4813.54|4813.54|4812.18|4812.18|0
1607429540000|2020-12-08 12:12:20|4811.89|4811.89|4811.89|4811.89|4811.89|4811.89|4811.89|4811.89|0
1607429550000|2020-12-08 12:12:30|4811.59|4811.59|4811.59|4811.59|4811.59|4811.59|4811.59|4811.59|0
1607429560000|2020-12-08 12:12:40|4811.88|4811.88|4812.17|4812.17|4812.17|4812.17|4811.88|4811.88|0
1607429580000|2020-12-08 12:13:00|4812.46|4812.46|4812.22|4812.22|4812.46|4812.46|4812.22|4812.22|0
1607429590000|2020-12-08 12:13:10|4812.23|4812.23|4811.93|4811.93|4812.23|4812.23|4811.93|4811.93|0
1607429640000|2020-12-08 12:14:00|4811.92|4811.92|4811.92|4811.92|4811.93|4811.93|4811.92|4811.92|0
1607429650000|2020-12-08 12:14:10|4811.7|4811.7|4811.7|4811.7|4811.7|4811.7|4811.7|4811.7|0
1607429660000|2020-12-08 12:14:20|4811.11|4811.11|4810.65|4810.65|4811.41|4811.41|4810.36|4810.36|0
1607429670000|2020-12-08 12:14:30|4810.87|4810.87|4810.87|4810.87|4810.87|4810.87|4810.87|4810.87|0
1607429690000|2020-12-08 12:14:50|4812.08|4812.08|4814.4|4814.4|4814.4|4814.4|4812.08|4812.08|0
1607429700000|2020-12-08 12:15:00|4814.16|4814.16|4813.86|4813.86|4814.16|4814.16|4813.86|4813.86|0
1607429710000|2020-12-08 12:15:10|4813.87|4813.87|4813.64|4813.64|4813.88|4813.88|4813.64|4813.64|0
1607429720000|2020-12-08 12:15:20|4813.88|4813.88|4813.88|4813.88|4813.88|4813.88|4813.88|4813.88|0
1607429730000|2020-12-08 12:15:30|4814.9|4814.9|4815.68|4815.68|4815.68|4815.68|4814.9|4814.9|0
1607429740000|2020-12-08 12:15:40|4816.14|4816.14|4817.68|4817.68|4817.68|4817.68|4816.14|4816.14|0
1607429750000|2020-12-08 12:15:50|4817.97|4817.97|4817.97|4817.97|4817.97|4817.97|4817.97|4817.97|0
1607429760000|2020-12-08 12:16:00|4818.94|4818.94|4818.94|4818.94|4818.94|4818.94|4818.94|4818.94|0
1607429770000|2020-12-08 12:16:10|4818.65|4818.65|4818.65|4818.65|4818.65|4818.65|4818.65|4818.65|0
1607429780000|2020-12-08 12:16:20|4819.33|4819.33|4819.33|4819.33|4819.33|4819.33|4819.33|4819.33|0
1607429790000|2020-12-08 12:16:30|4819.09|4819.09|4820.6|4820.6|4820.6|4820.6|4819.09|4819.09|0
1607429800000|2020-12-08 12:16:40|4821.08|4821.08|4821.43|4821.43|4821.43|4821.43|4820.84|4820.84|0
1607429810000|2020-12-08 12:16:50|4822.08|4822.08|4822.08|4822.08|4822.08|4822.08|4822.08|4822.08|0
1607429830000|2020-12-08 12:17:10|4822.67|4822.67|4823.15|4823.15|4823.15|4823.15|4822.67|4822.67|0
1607429840000|2020-12-08 12:17:20|4822.93|4822.93|4822.64|4822.64|4822.93|4822.93|4822.64|4822.64|0
1607429850000|2020-12-08 12:17:30|4822.88|4822.88|4822.11|4822.11|4822.88|4822.88|4822.11|4822.11|0
1607429860000|2020-12-08 12:17:40|4822.59|4822.59|4822.59|4822.59|4822.59|4822.59|4822.59|4822.59|0
1607429880000|2020-12-08 12:18:00|4822.81|4822.81|4821.47|4821.47|4822.81|4822.81|4821.47|4821.47|0
1607429890000|2020-12-08 12:18:10|4822.13|4822.13|4823.3|4823.3|4823.3|4823.3|4822.13|4822.13|0
1607429910000|2020-12-08 12:18:30|4822.86|4822.86|4822.13|4822.13|4822.86|4822.86|4822.13|4822.13|0
1607429940000|2020-12-08 12:19:00|4822.11|4822.11|4821.31|4821.31|4822.11|4822.11|4821.31|4821.31|0
1607429950000|2020-12-08 12:19:10|4821.53|4821.53|4821.75|4821.75|4821.75|4821.75|4821.53|4821.53|0
1607429960000|2020-12-08 12:19:20|4821.5|4821.5|4821.5|4821.5|4821.5|4821.5|4821.5|4821.5|0
1607429990000|2020-12-08 12:19:50|4821.51|4821.51|4820.14|4820.14|4821.51|4821.51|4820.14|4820.14|0
1607430000000|2020-12-08 12:20:00|4820.17|4820.17|4819|4819|4820.17|4820.17|4818.7|4818.7|0
1607430010000|2020-12-08 12:20:10|4819.24|4819.24|4819.24|4819.24|4819.24|4819.24|4819.24|4819.24|0
1607430020000|2020-12-08 12:20:20|4819.53|4819.53|4819.24|4819.24|4819.53|4819.53|4819.24|4819.24|0
1607430030000|2020-12-08 12:20:30|4819|4819|4819|4819|4819|4819|4819|4819|0
1607430050000|2020-12-08 12:20:50|4818.51|4818.51|4818.73|4818.73|4818.73|4818.73|4818.51|4818.51|0
1607430060000|2020-12-08 12:21:00|4819.46|4819.46|4819.46|4819.46|4819.46|4819.46|4819.46|4819.46|0
1607430070000|2020-12-08 12:21:10|4820.48|4820.48|4819.43|4819.43|4820.48|4820.48|4819.43|4819.43|0
1607430090000|2020-12-08 12:21:30|4819.19|4819.19|4818.88|4818.88|4819.19|4819.19|4818.88|4818.88|0
1607430110000|2020-12-08 12:21:50|4817.18|4817.18|4816.45|4816.45|4817.18|4817.18|4816.45|4816.45|0
1607430120000|2020-12-08 12:22:00|4816.94|4816.94|4816.94|4816.94|4816.94|4816.94|4816.94|4816.94|0
1607430130000|2020-12-08 12:22:10|4816.65|4816.65|4817.23|4817.23|4817.23|4817.23|4816.65|4816.65|0
1607430150000|2020-12-08 12:22:30|4816.94|4816.94|4815.31|4815.31|4816.94|4816.94|4815.31|4815.31|0
1607430160000|2020-12-08 12:22:40|4815.29|4815.29|4814.71|4814.71|4815.3|4815.3|4814.71|4814.71|0
1607430180000|2020-12-08 12:23:00|4815.22|4815.22|4814.78|4814.78|4815.3|4815.3|4814.78|4814.78|0
1607430220000|2020-12-08 12:23:40|4815.08|4815.08|4816.25|4816.25|4816.25|4816.25|4815.08|4815.08|0
1607430240000|2020-12-08 12:24:00|4816.47|4816.47|4817.35|4817.35|4817.35|4817.35|4816.47|4816.47|0
1607430250000|2020-12-08 12:24:10|4817.05|4817.05|4817.04|4817.04|4817.05|4817.05|4817.04|4817.04|0
1607430260000|2020-12-08 12:24:20|4816.53|4816.53|4816.23|4816.23|4816.54|4816.54|4816.23|4816.23|0
1607430270000|2020-12-08 12:24:30|4816.01|4816.01|4815.96|4815.96|4816.98|4816.98|4815.96|4815.96|0
1607430280000|2020-12-08 12:24:40|4815.97|4815.97|4815.68|4815.68|4815.97|4815.97|4815.68|4815.68|0
1607430290000|2020-12-08 12:24:50|4815.2|4815.2|4815.2|4815.2|4815.2|4815.2|4815.2|4815.2|0
1607430300000|2020-12-08 12:25:00|4815.78|4815.78|4815.78|4815.78|4815.78|4815.78|4815.78|4815.78|0
1607430310000|2020-12-08 12:25:10|4815.49|4815.49|4814.83|4814.83|4815.49|4815.49|4814.83|4814.83|0
1607430320000|2020-12-08 12:25:20|4814.54|4814.54|4814.05|4814.05|4814.54|4814.54|4814.05|4814.05|0
1607430340000|2020-12-08 12:25:40|4812.93|4812.93|4812.23|4812.23|4812.93|4812.93|4812.23|4812.23|0
1607430350000|2020-12-08 12:25:50|4812.21|4812.21|4811.61|4811.61|4812.21|4812.21|4811.61|4811.61|0
1607430380000|2020-12-08 12:26:20|4811.63|4811.63|4812.25|4812.25|4812.25|4812.25|4811.63|4811.63|0
1607430390000|2020-12-08 12:26:30|4812.26|4812.26|4812.58|4812.58|4812.58|4812.58|4812.26|4812.26|0
1607430400000|2020-12-08 12:26:40|4812.82|4812.82|4812.79|4812.79|4812.82|4812.82|4812.79|4812.79|0
1607430410000|2020-12-08 12:26:50|4812.74|4812.74|4812.74|4812.74|4812.74|4812.74|4812.74|4812.74|0
1607430420000|2020-12-08 12:27:00|4812.96|4812.96|4812.96|4812.96|4812.96|4812.96|4812.96|4812.96|0
1607430460000|2020-12-08 12:27:40|4813.68|4813.68|4813.44|4813.44|4813.68|4813.68|4813.44|4813.44|0
1607430490000|2020-12-08 12:28:10|4812.96|4812.96|4812.52|4812.52|4812.96|4812.96|4812.52|4812.52|0
1607430500000|2020-12-08 12:28:20|4812.58|4812.58|4812.55|4812.55|4812.6|4812.6|4812.55|4812.55|0
1607430510000|2020-12-08 12:28:30|4812.53|4812.53|4812.49|4812.49|4812.53|4812.53|4812.49|4812.49|0
1607430540000|2020-12-08 12:29:00|4812.73|4812.73|4812.73|4812.73|4812.73|4812.73|4812.73|4812.73|0
1607430550000|2020-12-08 12:29:10|4813.02|4813.02|4813.02|4813.02|4813.02|4813.02|4813.02|4813.02|0
1607430560000|2020-12-08 12:29:20|4813.46|4813.46|4813.31|4813.31|4813.46|4813.46|4813.02|4813.02|0
1607430570000|2020-12-08 12:29:30|4813.27|4813.27|4813.23|4813.23|4813.27|4813.27|4813.23|4813.23|0
1607430590000|2020-12-08 12:29:50|4813.27|4813.27|4813.27|4813.27|4813.27|4813.27|4813.27|4813.27|0
1607430600000|2020-12-08 12:30:00|4813.56|4813.56|4812.97|4812.97|4813.56|4813.56|4812.97|4812.97|0
1607430630000|2020-12-08 12:30:30|4812.49|4812.49|4812.49|4812.49|4812.49|4812.49|4812.49|4812.49|0
1607430640000|2020-12-08 12:30:40|4813.92|4813.92|4813.92|4813.92|4813.92|4813.92|4813.92|4813.92|0
1607430650000|2020-12-08 12:30:50|4813.7|4813.7|4813.7|4813.7|4813.7|4813.7|4813.46|4813.46|0
1607430660000|2020-12-08 12:31:00|4814.97|4814.97|4815.29|4815.29|4815.29|4815.29|4814.97|4814.97|0
1607430670000|2020-12-08 12:31:10|4814.8|4814.8|4814.07|4814.07|4814.8|4814.8|4813.78|4813.78|0
1607430690000|2020-12-08 12:31:30|4814.02|4814.02|4814.02|4814.02|4814.02|4814.02|4814.02|4814.02|0
1607430700000|2020-12-08 12:31:40|4814.51|4814.51|4814.51|4814.51|4814.51|4814.51|4814.51|4814.51|0
1607430710000|2020-12-08 12:31:50|4814.53|4814.53|4816.41|4816.41|4816.41|4816.41|4814.49|4814.49|0
1607430720000|2020-12-08 12:32:00|4816.19|4816.19|4816.2|4816.2|4816.21|4816.21|4816.18|4816.18|0
1607430730000|2020-12-08 12:32:10|4815.96|4815.96|4815.74|4815.74|4815.96|4815.96|4815.74|4815.74|0
1607430740000|2020-12-08 12:32:20|4815.72|4815.72|4815.73|4815.73|4815.73|4815.73|4815.72|4815.72|0
1607430750000|2020-12-08 12:32:30|4815.72|4815.72|4815.72|4815.72|4815.72|4815.72|4815.72|4815.72|0
1607430760000|2020-12-08 12:32:40|4815.73|4815.73|4815.74|4815.74|4815.74|4815.74|4815.73|4815.73|0
1607430770000|2020-12-08 12:32:50|4815.73|4815.73|4815.73|4815.73|4815.73|4815.73|4815.73|4815.73|0
1607430780000|2020-12-08 12:33:00|4815.97|4815.97|4816.14|4816.14|4816.23|4816.23|4815.97|4815.97|0
1607430810000|2020-12-08 12:33:30|4816.17|4816.17|4817.52|4817.52|4817.52|4817.52|4816.17|4816.17|0
1607430830000|2020-12-08 12:33:50|4817.74|4817.74|4818.23|4818.23|4818.23|4818.23|4817.74|4817.74|0
1607430840000|2020-12-08 12:34:00|4818.52|4818.52|4818.04|4818.04|4818.52|4818.52|4818.04|4818.04|0
1607430860000|2020-12-08 12:34:20|4817.74|4817.74|4817.74|4817.74|4817.74|4817.74|4817.74|4817.74|0
1607430870000|2020-12-08 12:34:30|4818.04|4818.04|4818.62|4818.62|4818.62|4818.62|4818.04|4818.04|0
1607430890000|2020-12-08 12:34:50|4819.06|4819.06|4820.37|4820.37|4820.37|4820.37|4819.06|4819.06|0
1607430900000|2020-12-08 12:35:00|4821.42|4821.42|4820.37|4820.37|4821.66|4821.66|4820.37|4820.37|0
1607430930000|2020-12-08 12:35:30|4820.59|4820.59|4821.1|4821.1|4821.1|4821.1|4820.59|4820.59|0
1607430940000|2020-12-08 12:35:40|4821.83|4821.83|4822.06|4822.06|4822.06|4822.06|4821.83|4821.83|0
1607430960000|2020-12-08 12:36:00|4822.31|4822.31|4822.31|4822.31|4822.31|4822.31|4822.31|4822.31|0
1607430970000|2020-12-08 12:36:10|4822.6|4822.6|4819.22|4819.22|4822.89|4822.89|4819.22|4819.22|0
1607430980000|2020-12-08 12:36:20|4819.46|4819.46|4819.9|4819.9|4819.9|4819.9|4819.46|4819.46|0
1607430990000|2020-12-08 12:36:30|4819.03|4819.03|4820.17|4820.17|4820.9|4820.9|4819.03|4819.03|0
1607431000000|2020-12-08 12:36:40|4820.19|4820.19|4820.39|4820.39|4820.62|4820.62|4820.18|4820.18|0
1607431030000|2020-12-08 12:37:10|4820.17|4820.17|4819.46|4819.46|4820.41|4820.41|4819.46|4819.46|0
1607431040000|2020-12-08 12:37:20|4818.98|4818.98|4819.63|4819.63|4819.63|4819.63|4818.98|4818.98|0
1607431050000|2020-12-08 12:37:30|4820.12|4820.12|4820.12|4820.12|4820.12|4820.12|4820.12|4820.12|0
1607431070000|2020-12-08 12:37:50|4819.53|4819.53|4819.53|4819.53|4819.53|4819.53|4819.53|4819.53|0
1607431100000|2020-12-08 12:38:20|4818.95|4818.95|4817.36|4817.36|4818.95|4818.95|4817.36|4817.36|0
1607431110000|2020-12-08 12:38:30|4816.71|4816.71|4817.88|4817.88|4817.88|4817.88|4816.71|4816.71|0
1607431120000|2020-12-08 12:38:40|4816.71|4816.71|4816.22|4816.22|4816.71|4816.71|4815.93|4815.93|0
1607431130000|2020-12-08 12:38:50|4816.46|4816.46|4816.46|4816.46|4816.46|4816.46|4816.46|4816.46|0
1607431150000|2020-12-08 12:39:10|4817.71|4817.71|4817.71|4817.71|4817.71|4817.71|4817.71|4817.71|0
1607431160000|2020-12-08 12:39:20|4817.41|4817.41|4817.45|4817.45|4817.45|4817.45|4817.41|4817.41|0
1607431170000|2020-12-08 12:39:30|4817.02|4817.02|4817.14|4817.14|4817.14|4817.14|4817.02|4817.02|0
1607431190000|2020-12-08 12:39:50|4817.15|4817.15|4817.15|4817.15|4817.15|4817.15|4817.1|4817.1|0
1607431200000|2020-12-08 12:40:00|4816.49|4816.49|4816.49|4816.49|4816.49|4816.49|4816.49|4816.49|0
1607431230000|2020-12-08 12:40:30|4816.74|4816.74|4817.17|4817.17|4817.17|4817.17|4816.74|4816.74|0
1607431250000|2020-12-08 12:40:50|4816.51|4816.51|4816.29|4816.29|4816.51|4816.51|4816.29|4816.29|0
1607431260000|2020-12-08 12:41:00|4816.73|4816.73|4816.14|4816.14|4816.73|4816.73|4816.14|4816.14|0
1607431270000|2020-12-08 12:41:10|4815.63|4815.63|4815.37|4815.37|4815.63|4815.63|4815.37|4815.37|0
1607431280000|2020-12-08 12:41:20|4815.12|4815.12|4815.12|4815.12|4815.12|4815.12|4815.12|4815.12|0
1607431300000|2020-12-08 12:41:40|4814.83|4814.83|4815.12|4815.12|4815.12|4815.12|4814.83|4814.83|0
1607431310000|2020-12-08 12:41:50|4814.88|4814.88|4815.1|4815.1|4815.1|4815.1|4814.88|4814.88|0
1607431320000|2020-12-08 12:42:00|4815.39|4815.39|4816.12|4816.12|4816.12|4816.12|4815.39|4815.39|0
1607431330000|2020-12-08 12:42:10|4817.02|4817.02|4818.36|4818.36|4818.36|4818.36|4817.02|4817.02|0
1607431340000|2020-12-08 12:42:20|4818.65|4818.65|4818.65|4818.65|4818.65|4818.65|4818.65|4818.65|0
1607431360000|2020-12-08 12:42:40|4818.95|4818.95|4818.95|4818.95|4818.95|4818.95|4818.95|4818.95|0
1607431380000|2020-12-08 12:43:00|4819.19|4819.19|4819.19|4819.19|4819.19|4819.19|4819.19|4819.19|0
1607431410000|2020-12-08 12:43:30|4820.53|4820.53|4821.18|4821.18|4821.18|4821.18|4820.53|4820.53|0
1607431430000|2020-12-08 12:43:50|4821.42|4821.42|4821.42|4821.42|4821.42|4821.42|4821.42|4821.42|0
1607431440000|2020-12-08 12:44:00|4821.67|4821.67|4821.88|4821.88|4821.88|4821.88|4821.67|4821.67|0
1607431450000|2020-12-08 12:44:10|4821.67|4821.67|4821.2|4821.2|4821.67|4821.67|4821.18|4821.18|0
1607431460000|2020-12-08 12:44:20|4820.91|4820.91|4820.91|4820.91|4820.91|4820.91|4820.91|4820.91|0
1607431480000|2020-12-08 12:44:40|4820.69|4820.69|4820.1|4820.1|4820.69|4820.69|4820.1|4820.1|0
1607431490000|2020-12-08 12:44:50|4820.39|4820.39|4820.39|4820.39|4820.39|4820.39|4820.39|4820.39|0
1607431500000|2020-12-08 12:45:00|4820.15|4820.15|4819.93|4819.93|4820.15|4820.15|4819.93|4819.93|0
1607431520000|2020-12-08 12:45:20|4820.37|4820.37|4820.37|4820.37|4820.37|4820.37|4820.37|4820.37|0
1607431530000|2020-12-08 12:45:30|4819.78|4819.78|4819.78|4819.78|4819.78|4819.78|4819.78|4819.78|0
1607431540000|2020-12-08 12:45:40|4819.54|4819.54|4819.54|4819.54|4819.54|4819.54|4819.54|4819.54|0
1607431550000|2020-12-08 12:45:50|4819.1|4819.1|4819.1|4819.1|4819.1|4819.1|4819.1|4819.1|0
1607431560000|2020-12-08 12:46:00|4819.35|4819.35|4819.35|4819.35|4819.35|4819.35|4819.35|4819.35|0
1607431570000|2020-12-08 12:46:10|4819.13|4819.13|4819.13|4819.13|4819.13|4819.13|4819.13|4819.13|0
1607431580000|2020-12-08 12:46:20|4819.42|4819.42|4819.86|4819.86|4819.86|4819.86|4819.42|4819.42|0
1607431620000|2020-12-08 12:47:00|4820.34|4820.34|4821.02|4821.02|4821.02|4821.02|4820.05|4820.05|0
1607431630000|2020-12-08 12:47:10|4821.32|4821.32|4821.54|4821.54|4821.54|4821.54|4821.32|4821.32|0
1607431640000|2020-12-08 12:47:20|4821.32|4821.32|4821.32|4821.32|4821.32|4821.32|4821.3|4821.3|0
1607431650000|2020-12-08 12:47:30|4820.73|4820.73|4820.73|4820.73|4820.73|4820.73|4820.73|4820.73|0
1607431670000|2020-12-08 12:47:50|4821.46|4821.46|4821.42|4821.42|4821.46|4821.46|4821.42|4821.42|0
1607431680000|2020-12-08 12:48:00|4821.64|4821.64|4821.42|4821.42|4821.64|4821.64|4821.42|4821.42|0
1607431690000|2020-12-08 12:48:10|4822.47|4822.47|4822.47|4822.47|4822.47|4822.47|4822.47|4822.47|0
1607431710000|2020-12-08 12:48:30|4823.05|4823.05|4822.81|4822.81|4823.05|4823.05|4822.81|4822.81|0
1607431720000|2020-12-08 12:48:40|4823.39|4823.39|4823.39|4823.39|4823.39|4823.39|4823.39|4823.39|0
1607431730000|2020-12-08 12:48:50|4823.41|4823.41|4823.43|4823.43|4823.44|4823.44|4823.39|4823.39|0
1607431760000|2020-12-08 12:49:20|4823.45|4823.45|4823.45|4823.45|4823.45|4823.45|4823.45|4823.45|0
1607431770000|2020-12-08 12:49:30|4823.23|4823.23|4822.93|4822.93|4823.23|4823.23|4822.93|4822.93|0
1607431780000|2020-12-08 12:49:40|4823.23|4823.23|4823.53|4823.53|4823.53|4823.53|4823.23|4823.23|0
1607431790000|2020-12-08 12:49:50|4823.56|4823.56|4823.82|4823.82|4823.82|4823.82|4823.56|4823.56|0
1607431800000|2020-12-08 12:50:00|4823.78|4823.78|4823.78|4823.78|4823.78|4823.78|4823.78|4823.78|0
1607431810000|2020-12-08 12:50:10|4823.48|4823.48|4821.71|4821.71|4823.48|4823.48|4821.71|4821.71|0
1607431820000|2020-12-08 12:50:20|4822|4822|4823.56|4823.56|4823.56|4823.56|4822|4822|0
1607431830000|2020-12-08 12:50:30|4823.27|4823.27|4822.15|4822.15|4823.27|4823.27|4822.15|4822.15|0
1607431840000|2020-12-08 12:50:40|4821.85|4821.85|4820.76|4820.76|4821.85|4821.85|4820.76|4820.76|0
1607431850000|2020-12-08 12:50:50|4820.72|4820.72|4821.59|4821.59|4821.59|4821.59|4820.72|4820.72|0
1607431860000|2020-12-08 12:51:00|4821.84|4821.84|4821.59|4821.59|4821.84|4821.84|4821.59|4821.59|0
1607431870000|2020-12-08 12:51:10|4821.84|4821.84|4821.84|4821.84|4821.84|4821.84|4821.84|4821.84|0
1607431900000|2020-12-08 12:51:40|4822.08|4822.08|4822.08|4822.08|4822.08|4822.08|4822.08|4822.08|0
1607431910000|2020-12-08 12:51:50|4821.84|4821.84|4821.84|4821.84|4821.84|4821.84|4821.84|4821.84|0
1607431940000|2020-12-08 12:52:20|4822.61|4822.61|4824.63|4824.63|4824.63|4824.63|4822.61|4822.61|0
1607431950000|2020-12-08 12:52:30|4824.34|4824.34|4824.34|4824.34|4824.34|4824.34|4824.34|4824.34|0
1607431960000|2020-12-08 12:52:40|4824.63|4824.63|4824.63|4824.63|4824.63|4824.63|4824.63|4824.63|0
1607431980000|2020-12-08 12:53:00|4824.1|4824.1|4824.32|4824.32|4824.32|4824.32|4823.78|4823.78|0
1607432000000|2020-12-08 12:53:20|4823.73|4823.73|4823.73|4823.73|4823.73|4823.73|4823.73|4823.73|0
1607432010000|2020-12-08 12:53:30|4823.74|4823.74|4824.04|4824.04|4824.04|4824.04|4823.74|4823.74|0
1607432020000|2020-12-08 12:53:40|4824.07|4824.07|4824.29|4824.29|4824.29|4824.29|4824.07|4824.07|0
1607432030000|2020-12-08 12:53:50|4823.85|4823.85|4824.07|4824.07|4824.07|4824.07|4823.85|4823.85|0
1607432050000|2020-12-08 12:54:10|4823.78|4823.78|4823.78|4823.78|4823.78|4823.78|4823.78|4823.78|0
1607432060000|2020-12-08 12:54:20|4823.76|4823.76|4824|4824|4824|4824|4823.76|4823.76|0
1607432070000|2020-12-08 12:54:30|4824.02|4824.02|4823.73|4823.73|4824.02|4824.02|4823.73|4823.73|0
1607432080000|2020-12-08 12:54:40|4823.43|4823.43|4823.19|4823.19|4823.43|4823.43|4823.19|4823.19|0
1607432090000|2020-12-08 12:54:50|4823.78|4823.78|4823.78|4823.78|4823.78|4823.78|4823.78|4823.78|0
1607432100000|2020-12-08 12:55:00|4823.82|4823.82|4823.82|4823.82|4823.82|4823.82|4823.82|4823.82|0
1607432110000|2020-12-08 12:55:10|4823.33|4823.33|4823.33|4823.33|4823.33|4823.33|4823.33|4823.33|0
1607432120000|2020-12-08 12:55:20|4822.75|4822.75|4821.85|4821.85|4822.75|4822.75|4821.61|4821.61|0
1607432130000|2020-12-08 12:55:30|4820.71|4820.71|4819.47|4819.47|4820.71|4820.71|4819.47|4819.47|0
1607432140000|2020-12-08 12:55:40|4819.42|4819.42|4819.42|4819.42|4819.42|4819.42|4819.42|4819.42|0
1607432150000|2020-12-08 12:55:50|4819.12|4819.12|4816.62|4816.62|4819.12|4819.12|4816.62|4816.62|0
1607432160000|2020-12-08 12:56:00|4816.91|4816.91|4818.56|4818.56|4818.56|4818.56|4816.91|4816.91|0
1607432170000|2020-12-08 12:56:10|4819|4819|4819.58|4819.58|4819.58|4819.58|4819|4819|0
1607432180000|2020-12-08 12:56:20|4819.83|4819.83|4820.29|4820.29|4820.29|4820.29|4819.83|4819.83|0
1607432200000|2020-12-08 12:56:40|4820.53|4820.53|4820.53|4820.53|4820.53|4820.53|4820.53|4820.53|0
1607432220000|2020-12-08 12:57:00|4820.24|4820.24|4820.21|4820.21|4820.24|4820.24|4820.21|4820.21|0
1607432230000|2020-12-08 12:57:10|4820.5|4820.5|4820.21|4820.21|4820.5|4820.5|4820.21|4820.21|0
1607432240000|2020-12-08 12:57:20|4819.97|4819.97|4819.68|4819.68|4819.97|4819.97|4819.68|4819.68|0
1607432250000|2020-12-08 12:57:30|4819.24|4819.24|4819.24|4819.24|4819.24|4819.24|4819.24|4819.24|0
1607432260000|2020-12-08 12:57:40|4819.23|4819.23|4819.23|4819.23|4819.23|4819.23|4819.23|4819.23|0
1607432280000|2020-12-08 12:58:00|4819.22|4819.22|4820.11|4820.11|4820.11|4820.11|4819.22|4819.22|0
1607432290000|2020-12-08 12:58:10|4820.1|4820.1|4820.1|4820.1|4820.1|4820.1|4820.1|4820.1|0
1607432310000|2020-12-08 12:58:30|4819.66|4819.66|4818.71|4818.71|4819.66|4819.66|4818.71|4818.71|0
1607432320000|2020-12-08 12:58:40|4818.22|4818.22|4818.22|4818.22|4818.22|4818.22|4818.22|4818.22|0
1607432330000|2020-12-08 12:58:50|4818.21|4818.21|4818.21|4818.21|4818.21|4818.21|4818.21|4818.21|0
1607432340000|2020-12-08 12:59:00|4818.02|4818.02|4818.02|4818.02|4818.26|4818.26|4818.02|4818.02|0
1607432350000|2020-12-08 12:59:10|4817.77|4817.77|4817.77|4817.77|4817.77|4817.77|4817.77|4817.77|0
1607432390000|2020-12-08 12:59:50|4817.76|4817.76|4817.51|4817.51|4817.76|4817.76|4817.51|4817.51|0
1607432400000|2020-12-08 13:00:00|4817.8|4817.8|4818|4818|4818|4818|4817.8|4817.8|0
1607432410000|2020-12-08 13:00:10|4817.97|4817.97|4816.82|4816.82|4817.98|4817.98|4816.82|4816.82|0
1607432420000|2020-12-08 13:00:20|4816.8|4816.8|4817.56|4817.56|4817.58|4817.58|4816.8|4816.8|0
1607432430000|2020-12-08 13:00:30|4817.58|4817.58|4817.33|4817.33|4817.58|4817.58|4817.33|4817.33|0
1607432440000|2020-12-08 13:00:40|4817.09|4817.09|4817.09|4817.09|4817.09|4817.09|4817.09|4817.09|0
1607432460000|2020-12-08 13:01:00|4816.8|4816.8|4816.21|4816.21|4816.8|4816.8|4816.21|4816.21|0
1607432470000|2020-12-08 13:01:10|4815.99|4815.99|4815.75|4815.75|4815.99|4815.99|4815.75|4815.75|0
1607432490000|2020-12-08 13:01:30|4816.24|4816.24|4817.77|4817.77|4817.77|4817.77|4816.24|4816.24|0
1607432520000|2020-12-08 13:02:00|4818.26|4818.26|4819.23|4819.23|4819.23|4819.23|4818.26|4818.26|0
1607432530000|2020-12-08 13:02:10|4819.52|4819.52|4819.82|4819.82|4819.82|4819.82|4819.52|4819.52|0
1607432540000|2020-12-08 13:02:20|4819.8|4819.8|4819.8|4819.8|4819.8|4819.8|4819.8|4819.8|0
1607432550000|2020-12-08 13:02:30|4819.51|4819.51|4819.96|4819.96|4819.96|4819.96|4819.51|4819.51|0
1607432560000|2020-12-08 13:02:40|4819.98|4819.98|4819.98|4819.98|4819.98|4819.98|4819.98|4819.98|0
1607432580000|2020-12-08 13:03:00|4820.71|4820.71|4820.71|4820.71|4820.71|4820.71|4820.71|4820.71|0
1607432590000|2020-12-08 13:03:10|4820.92|4820.92|4820.92|4820.92|4820.92|4820.92|4820.92|4820.92|0
1607432600000|2020-12-08 13:03:20|4820.68|4820.68|4820.68|4820.68|4820.68|4820.68|4820.68|4820.68|0
1607432610000|2020-12-08 13:03:30|4820.97|4820.97|4822.1|4822.1|4822.1|4822.1|4820.97|4820.97|0
1607432620000|2020-12-08 13:03:40|4822.39|4822.39|4823.65|4823.65|4823.65|4823.65|4822.39|4822.39|0
1607432630000|2020-12-08 13:03:50|4822.39|4822.39|4820.71|4820.71|4822.39|4822.39|4820.71|4820.71|0
1607432640000|2020-12-08 13:04:00|4822.1|4822.1|4823.07|4823.07|4823.07|4823.07|4822.1|4822.1|0
1607432650000|2020-12-08 13:04:10|4823.66|4823.66|4823.66|4823.66|4823.66|4823.66|4823.66|4823.66|0
1607432660000|2020-12-08 13:04:20|4823.9|4823.9|4826.67|4826.67|4826.67|4826.67|4823.9|4823.9|0
1607432670000|2020-12-08 13:04:30|4826.09|4826.09|4825.61|4825.61|4826.09|4826.09|4825.6|4825.6|0
1607432690000|2020-12-08 13:04:50|4825.32|4825.32|4825.32|4825.32|4825.32|4825.32|4825.32|4825.32|0
1607432700000|2020-12-08 13:05:00|4824.15|4824.15|4824.15|4824.15|4824.15|4824.15|4824.15|4824.15|0
1607432730000|2020-12-08 13:05:30|4824.39|4824.39|4824.39|4824.39|4824.39|4824.39|4824.39|4824.39|0
1607432750000|2020-12-08 13:05:50|4824.68|4824.68|4824.97|4824.97|4824.97|4824.97|4824.68|4824.68|0
1607432770000|2020-12-08 13:06:10|4824.49|4824.49|4824.49|4824.49|4824.49|4824.49|4824.49|4824.49|0
1607432780000|2020-12-08 13:06:20|4824.5|4824.5|4824.54|4824.54|4824.54|4824.54|4824.5|4824.5|0
1607432790000|2020-12-08 13:06:30|4824.58|4824.58|4824.58|4824.58|4824.58|4824.58|4824.58|4824.58|0
1607432800000|2020-12-08 13:06:40|4825.07|4825.07|4825.36|4825.36|4825.36|4825.36|4825.07|4825.07|0
1607432810000|2020-12-08 13:06:50|4825.07|4825.07|4824.29|4824.29|4825.07|4825.07|4824.29|4824.29|0
1607432820000|2020-12-08 13:07:00|4824.26|4824.26|4824.55|4824.55|4824.55|4824.55|4824.26|4824.26|0
1607432840000|2020-12-08 13:07:20|4824.11|4824.11|4824.41|4824.41|4824.41|4824.41|4824.11|4824.11|0
1607432850000|2020-12-08 13:07:30|4824.65|4824.65|4824.36|4824.36|4824.65|4824.65|4824.36|4824.36|0
1607432860000|2020-12-08 13:07:40|4824.32|4824.32|4824.34|4824.34|4824.34|4824.34|4824.32|4824.32|0
1607432870000|2020-12-08 13:07:50|4824.35|4824.35|4824.35|4824.35|4824.35|4824.35|4824.35|4824.35|0
1607432880000|2020-12-08 13:08:00|4824.59|4824.59|4824.35|4824.35|4824.59|4824.59|4824.35|4824.35|0
1607432890000|2020-12-08 13:08:10|4824.06|4824.06|4824.06|4824.06|4824.06|4824.06|4824.06|4824.06|0
1607432910000|2020-12-08 13:08:30|4824.07|4824.07|4824.07|4824.07|4824.07|4824.07|4824.07|4824.07|0
1607432930000|2020-12-08 13:08:50|4823.78|4823.78|4823.75|4823.75|4823.78|4823.78|4823.75|4823.75|0
1607432950000|2020-12-08 13:09:10|4824.34|4824.34|4824.7|4824.7|4824.7|4824.7|4824.34|4824.34|0
1607432970000|2020-12-08 13:09:30|4824.41|4824.41|4824.12|4824.12|4824.41|4824.41|4824.12|4824.12|0
1607433000000|2020-12-08 13:10:00|4824.41|4824.41|4824.39|4824.39|4824.41|4824.41|4824.39|4824.39|0
1607433010000|2020-12-08 13:10:10|4824.88|4824.88|4824.88|4824.88|4824.88|4824.88|4824.88|4824.88|0
1607433020000|2020-12-08 13:10:20|4824.87|4824.87|4824.85|4824.85|4824.87|4824.87|4824.85|4824.85|0
1607433030000|2020-12-08 13:10:30|4824.37|4824.37|4824.36|4824.36|4824.37|4824.37|4824.36|4824.36|0
1607433040000|2020-12-08 13:10:40|4824.35|4824.35|4823.48|4823.48|4824.35|4824.35|4823.48|4823.48|0
1607433050000|2020-12-08 13:10:50|4823.91|4823.91|4823.91|4823.91|4823.91|4823.91|4823.91|4823.91|0
1607433060000|2020-12-08 13:11:00|4824.21|4824.21|4824.21|4824.21|4824.21|4824.21|4824.2|4824.2|0
1607433070000|2020-12-08 13:11:10|4824.2|4824.2|4824.18|4824.18|4824.2|4824.2|4824.18|4824.18|0
1607433080000|2020-12-08 13:11:20|4822.68|4822.68|4822.67|4822.67|4822.68|4822.68|4822.67|4822.67|0
1607433090000|2020-12-08 13:11:30|4822.66|4822.66|4822.13|4822.13|4822.66|4822.66|4822.13|4822.13|0
1607433100000|2020-12-08 13:11:40|4821.89|4821.89|4821.89|4821.89|4821.89|4821.89|4821.89|4821.89|0
1607433110000|2020-12-08 13:11:50|4822.19|4822.19|4822.19|4822.19|4822.19|4822.19|4822.19|4822.19|0
1607433120000|2020-12-08 13:12:00|4822.2|4822.2|4822.19|4822.19|4822.2|4822.2|4822.19|4822.19|0
1607433130000|2020-12-08 13:12:10|4822.68|4822.68|4822.68|4822.68|4822.68|4822.68|4822.68|4822.68|0
1607433140000|2020-12-08 13:12:20|4821.85|4821.85|4821.32|4821.32|4821.85|4821.85|4821.32|4821.32|0
1607433160000|2020-12-08 13:12:40|4822.46|4822.46|4823.58|4823.58|4823.58|4823.58|4822.46|4822.46|0
1607433180000|2020-12-08 13:13:00|4824.24|4824.24|4824.82|4824.82|4824.82|4824.82|4824.24|4824.24|0
1607433190000|2020-12-08 13:13:10|4824.53|4824.53|4824.94|4824.94|4824.96|4824.96|4824.53|4824.53|0
1607433210000|2020-12-08 13:13:30|4825.22|4825.22|4825.22|4825.22|4825.22|4825.22|4825.22|4825.22|0
1607433220000|2020-12-08 13:13:40|4824.74|4824.74|4824.74|4824.74|4824.74|4824.74|4824.74|4824.74|0
1607433230000|2020-12-08 13:13:50|4824.44|4824.44|4824.15|4824.15|4824.44|4824.44|4824.15|4824.15|0
1607433240000|2020-12-08 13:14:00|4823.93|4823.93|4824.44|4824.44|4824.69|4824.69|4823.45|4823.45|0
1607433250000|2020-12-08 13:14:10|4824.74|4824.74|4824.74|4824.74|4824.74|4824.74|4824.74|4824.74|0
1607433260000|2020-12-08 13:14:20|4825.22|4825.22|4825.22|4825.22|4825.22|4825.22|4825.22|4825.22|0
1607433270000|2020-12-08 13:14:30|4825.52|4825.52|4826|4826|4826|4826|4825.52|4825.52|0
1607433310000|2020-12-08 13:15:10|4826.88|4826.88|4826.87|4826.87|4826.88|4826.88|4826.87|4826.87|0
1607433340000|2020-12-08 13:15:40|4826.58|4826.58|4825.78|4825.78|4826.58|4826.58|4825.78|4825.78|0
1607433350000|2020-12-08 13:15:50|4825.24|4825.24|4821.06|4821.06|4825.24|4825.24|4819.94|4819.94|0
1607433360000|2020-12-08 13:16:00|4820.77|4820.77|4813.91|4813.91|4820.77|4820.77|4813.91|4813.91|0
1607433370000|2020-12-08 13:16:10|4813.67|4813.67|4806.79|4806.79|4813.67|4813.67|4805.41|4805.41|0
1607433380000|2020-12-08 13:16:20|4807.45|4807.45|4815.71|4815.71|4815.71|4815.71|4806.29|4806.29|0
1607433390000|2020-12-08 13:16:30|4814.98|4814.98|4815.17|4815.17|4815.17|4815.17|4814.01|4814.01|0
1607433400000|2020-12-08 13:16:40|4814.93|4814.93|4812.99|4812.99|4814.93|4814.93|4812.52|4812.52|0
1607433410000|2020-12-08 13:16:50|4813.2|4813.2|4818.31|4818.31|4818.31|4818.31|4813.2|4813.2|0
1607433420000|2020-12-08 13:17:00|4818.8|4818.8|4820.26|4820.26|4820.5|4820.5|4818.55|4818.55|0
1607433430000|2020-12-08 13:17:10|4820.5|4820.5|4819.5|4819.5|4820.55|4820.55|4819.14|4819.14|0
1607433440000|2020-12-08 13:17:20|4819.74|4819.74|4819.51|4819.51|4819.74|4819.74|4819.31|4819.31|0
1607433450000|2020-12-08 13:17:30|4819.75|4819.75|4819.02|4819.02|4819.75|4819.75|4819.02|4819.02|0
1607433460000|2020-12-08 13:17:40|4819.51|4819.51|4821.94|4821.94|4821.94|4821.94|4819.51|4819.51|0
1607433470000|2020-12-08 13:17:50|4821.7|4821.7|4820.39|4820.39|4821.7|4821.7|4820.39|4820.39|0
1607433480000|2020-12-08 13:18:00|4820.09|4820.09|4819.61|4819.61|4820.09|4820.09|4819.61|4819.61|0
1607433490000|2020-12-08 13:18:10|4819.9|4819.9|4819.61|4819.61|4820.63|4820.63|4819.61|4819.61|0
1607433500000|2020-12-08 13:18:20|4819.12|4819.12|4819.2|4819.2|4819.2|4819.2|4818.25|4818.25|0
1607433520000|2020-12-08 13:18:40|4818.61|4818.61|4818.61|4818.61|4818.61|4818.61|4818.61|4818.61|0
1607433530000|2020-12-08 13:18:50|4819.1|4819.1|4818.59|4818.59|4819.1|4819.1|4818.59|4818.59|0
1607433540000|2020-12-08 13:19:00|4818.3|4818.3|4820.8|4820.8|4821.04|4821.04|4817.42|4817.42|0
1607433550000|2020-12-08 13:19:10|4820.36|4820.36|4820.35|4820.35|4820.36|4820.36|4820.35|4820.35|0
1607433570000|2020-12-08 13:19:30|4819.38|4819.38|4816.72|4816.72|4819.38|4819.38|4816.72|4816.72|0
1607433580000|2020-12-08 13:19:40|4816.5|4816.5|4816.74|4816.74|4816.74|4816.74|4816.5|4816.5|0
1607433590000|2020-12-08 13:19:50|4816.96|4816.96|4816.96|4816.96|4816.96|4816.96|4816.96|4816.96|0
1607433600000|2020-12-08 13:20:00|4816.38|4816.38|4815.45|4815.45|4816.38|4816.38|4815.45|4815.45|0
1607433610000|2020-12-08 13:20:10|4815.65|4815.65|4814.09|4814.09|4815.65|4815.65|4813.41|4813.41|0
1607433620000|2020-12-08 13:20:20|4814.77|4814.77|4812.8|4812.8|4814.77|4814.77|4812.46|4812.46|0
1607433630000|2020-12-08 13:20:30|4812.84|4812.84|4815.9|4815.9|4816.61|4816.61|4812.84|4812.84|0
1607433640000|2020-12-08 13:20:40|4815.42|4815.42|4816.17|4816.17|4816.17|4816.17|4815.42|4815.42|0
1607433650000|2020-12-08 13:20:50|4817.34|4817.34|4817.05|4817.05|4817.34|4817.34|4817.05|4817.05|0
1607433660000|2020-12-08 13:21:00|4818.26|4818.26|4818.54|4818.54|4818.55|4818.55|4818.26|4818.26|0
1607433670000|2020-12-08 13:21:10|4819.12|4819.12|4819.12|4819.12|4819.12|4819.12|4819.12|4819.12|0
1607433680000|2020-12-08 13:21:20|4818.83|4818.83|4818.83|4818.83|4818.83|4818.83|4818.83|4818.83|0
1607433690000|2020-12-08 13:21:30|4818.35|4818.35|4818.86|4818.86|4818.86|4818.86|4818.35|4818.35|0
1607433700000|2020-12-08 13:21:40|4817.93|4817.93|4817.93|4817.93|4817.93|4817.93|4817.93|4817.93|0
1607433720000|2020-12-08 13:22:00|4818.64|4818.64|4819.29|4819.29|4819.54|4819.54|4818.64|4818.64|0
1607433730000|2020-12-08 13:22:10|4819.51|4819.51|4819.73|4819.73|4819.73|4819.73|4818.73|4818.73|0
1607433740000|2020-12-08 13:22:20|4818.59|4818.59|4818.32|4818.32|4818.59|4818.59|4817.66|4817.66|0
1607433750000|2020-12-08 13:22:30|4817.61|4817.61|4817.06|4817.06|4817.61|4817.61|4816.57|4816.57|0
1607433760000|2020-12-08 13:22:40|4816.36|4816.36|4816.14|4816.14|4816.36|4816.36|4816.14|4816.14|0
1607433770000|2020-12-08 13:22:50|4816.13|4816.13|4816.05|4816.05|4816.13|4816.13|4815.83|4815.83|0
1607433780000|2020-12-08 13:23:00|4815.61|4815.61|4815.83|4815.83|4815.83|4815.83|4815.61|4815.61|0
1607433790000|2020-12-08 13:23:10|4815.54|4815.54|4815.52|4815.52|4815.54|4815.54|4815.52|4815.52|0
1607433800000|2020-12-08 13:23:20|4815.82|4815.82|4817.73|4817.73|4817.74|4817.74|4815.82|4815.82|0
1607433810000|2020-12-08 13:23:30|4817.72|4817.72|4817.97|4817.97|4817.98|4817.98|4817.72|4817.72|0
1607433820000|2020-12-08 13:23:40|4817.68|4817.68|4818.62|4818.62|4818.62|4818.62|4817.68|4817.68|0
1607433830000|2020-12-08 13:23:50|4818.84|4818.84|4818.85|4818.85|4819.52|4819.52|4818.36|4818.36|0
1607433840000|2020-12-08 13:24:00|4818.83|4818.83|4819.88|4819.88|4820.1|4820.1|4818.83|4818.83|0
1607433850000|2020-12-08 13:24:10|4819.64|4819.64|4817.03|4817.03|4819.64|4819.64|4817.03|4817.03|0
1607433860000|2020-12-08 13:24:20|4816.79|4816.79|4816.79|4816.79|4816.79|4816.79|4816.79|4816.79|0
1607433870000|2020-12-08 13:24:30|4816.8|4816.8|4815.09|4815.09|4816.8|4816.8|4814.43|4814.43|0
1607433880000|2020-12-08 13:24:40|4814.21|4814.21|4814.21|4814.21|4814.21|4814.21|4814.21|4814.21|0
1607433890000|2020-12-08 13:24:50|4813.99|4813.99|4812.65|4812.65|4813.99|4813.99|4812.36|4812.36|0
1607433900000|2020-12-08 13:25:00|4812.41|4812.41|4812.17|4812.17|4812.7|4812.7|4812.17|4812.17|0
1607433910000|2020-12-08 13:25:10|4811.88|4811.88|4811.05|4811.05|4811.88|4811.88|4809.98|4809.98|0
1607433920000|2020-12-08 13:25:20|4811.07|4811.07|4810.92|4810.92|4811.5|4811.5|4810.92|4810.92|0
1607433930000|2020-12-08 13:25:30|4810.48|4810.48|4809.65|4809.65|4810.48|4810.48|4809.65|4809.65|0
1607433960000|2020-12-08 13:26:00|4810.94|4810.94|4813.48|4813.48|4813.78|4813.78|4810.94|4810.94|0
1607433970000|2020-12-08 13:26:10|4814.36|4814.36|4815.09|4815.09|4815.58|4815.58|4814.36|4814.36|0
1607433990000|2020-12-08 13:26:30|4815.92|4815.92|4815.14|4815.14|4816.16|4816.16|4815.14|4815.14|0
1607434000000|2020-12-08 13:26:40|4815.15|4815.15|4815.15|4815.15|4815.15|4815.15|4815.15|4815.15|0
1607434010000|2020-12-08 13:26:50|4816.03|4816.03|4815.43|4815.43|4816.03|4816.03|4815.43|4815.43|0
1607434020000|2020-12-08 13:27:00|4814.85|4814.85|4812.47|4812.47|4814.85|4814.85|4811.16|4811.16|0
1607434030000|2020-12-08 13:27:10|4812.48|4812.48|4813.64|4813.64|4813.64|4813.64|4812.48|4812.48|0
1607434050000|2020-12-08 13:27:30|4813.65|4813.65|4814.23|4814.23|4814.23|4814.23|4813.65|4813.65|0
1607434060000|2020-12-08 13:27:40|4814.25|4814.25|4814.26|4814.26|4814.26|4814.26|4814.25|4814.25|0
1607434070000|2020-12-08 13:27:50|4814.74|4814.74|4814.74|4814.74|4814.74|4814.74|4814.74|4814.74|0
1607434080000|2020-12-08 13:28:00|4815.33|4815.33|4815.33|4815.33|4815.33|4815.33|4815.33|4815.33|0
1607434090000|2020-12-08 13:28:10|4815.55|4815.55|4815.96|4815.96|4815.96|4815.96|4815.53|4815.53|0
1607434100000|2020-12-08 13:28:20|4815.23|4815.23|4814.75|4814.75|4815.23|4815.23|4814.31|4814.31|0
1607434110000|2020-12-08 13:28:30|4814.76|4814.76|4815.51|4815.51|4815.51|4815.51|4814.76|4814.76|0
1607434120000|2020-12-08 13:28:40|4815.8|4815.8|4816.04|4816.04|4816.28|4816.28|4815.8|4815.8|0
1607434140000|2020-12-08 13:29:00|4816.28|4816.28|4815.85|4815.85|4816.28|4816.28|4815.85|4815.85|0
1607434160000|2020-12-08 13:29:20|4816.09|4816.09|4816.09|4816.09|4816.09|4816.09|4816.09|4816.09|0
1607434170000|2020-12-08 13:29:30|4815.8|4815.8|4815.65|4815.65|4815.94|4815.94|4815.5|4815.5|0
1607434180000|2020-12-08 13:29:40|4815.66|4815.66|4815.66|4815.66|4815.66|4815.66|4815.66|4815.66|0
1607434190000|2020-12-08 13:29:50|4815.22|4815.22|4815.22|4815.22|4815.22|4815.22|4815.22|4815.22|0
1607434200000|2020-12-08 13:30:00|4814.34|4814.34|4813.91|4813.91|4814.34|4814.34|4813.37|4813.37|0
1607434230000|2020-12-08 13:30:30|4813.61|4813.61|4813.61|4813.61|4813.61|4813.61|4813.61|4813.61|0
1607434240000|2020-12-08 13:30:40|4812.67|4812.67|4813.1|4813.1|4813.1|4813.1|4812.67|4812.67|0
1607434250000|2020-12-08 13:30:50|4813.32|4813.32|4816.02|4816.02|4816.02|4816.02|4813.32|4813.32|0
1607434260000|2020-12-08 13:31:00|4816.24|4816.24|4816.46|4816.46|4816.68|4816.68|4816|4816|0
1607434280000|2020-12-08 13:31:20|4817.19|4817.19|4818.58|4818.58|4819.48|4819.48|4817.19|4817.19|0
1607434300000|2020-12-08 13:31:40|4818.14|4818.14|4817.6|4817.6|4818.14|4818.14|4817.38|4817.38|0
1607434330000|2020-12-08 13:32:10|4817.85|4817.85|4817.85|4817.85|4817.85|4817.85|4817.85|4817.85|0
1607434340000|2020-12-08 13:32:20|4818.09|4818.09|4818.09|4818.09|4818.09|4818.09|4818.09|4818.09|0
1607434360000|2020-12-08 13:32:40|4817.9|4817.9|4817.17|4817.17|4817.9|4817.9|4817.17|4817.17|0
1607434370000|2020-12-08 13:32:50|4817.46|4817.46|4817.46|4817.46|4817.46|4817.46|4817.46|4817.46|0
1607434380000|2020-12-08 13:33:00|4817.68|4817.68|4817.68|4817.68|4817.68|4817.68|4817.68|4817.68|0
1607434390000|2020-12-08 13:33:10|4817.44|4817.44|4816.58|4816.58|4817.44|4817.44|4816.58|4816.58|0
1607434400000|2020-12-08 13:33:20|4816.83|4816.83|4816.83|4816.83|4816.83|4816.83|4816.83|4816.83|0
1607434420000|2020-12-08 13:33:40|4817.31|4817.31|4817.31|4817.31|4817.31|4817.31|4817.31|4817.31|0
1607434430000|2020-12-08 13:33:50|4817.02|4817.02|4817.02|4817.02|4817.02|4817.02|4817.02|4817.02|0
1607434440000|2020-12-08 13:34:00|4816.29|4816.29|4815.1|4815.1|4816.29|4816.29|4815.1|4815.1|0
1607434450000|2020-12-08 13:34:10|4815.34|4815.34|4816|4816|4816|4816|4815.34|4815.34|0
1607434460000|2020-12-08 13:34:20|4815.76|4815.76|4816.52|4816.52|4816.52|4816.52|4815.74|4815.74|0
1607434480000|2020-12-08 13:34:40|4816.08|4816.08|4816.08|4816.08|4816.08|4816.08|4816.07|4816.07|0
1607434500000|2020-12-08 13:35:00|4816.32|4816.32|4816.71|4816.71|4817.19|4817.19|4816.32|4816.32|0
1607434510000|2020-12-08 13:35:10|4816.93|4816.93|4816.93|4816.93|4816.93|4816.93|4816.93|4816.93|0
1607434520000|2020-12-08 13:35:20|4817.17|4817.17|4818.11|4818.11|4818.11|4818.11|4817.17|4817.17|0
1607434530000|2020-12-08 13:35:30|4818.41|4818.41|4818.41|4818.41|4818.41|4818.41|4818.41|4818.41|0
1607434540000|2020-12-08 13:35:40|4818.17|4818.17|4818.38|4818.38|4818.38|4818.38|4818.17|4818.17|0
1607434550000|2020-12-08 13:35:50|4817.65|4817.65|4815.66|4815.66|4817.87|4817.87|4814.9|4814.9|0
1607434570000|2020-12-08 13:36:10|4815.95|4815.95|4816.44|4816.44|4816.44|4816.44|4815.95|4815.95|0
1607434580000|2020-12-08 13:36:20|4815.85|4815.85|4815.85|4815.85|4815.85|4815.85|4815.85|4815.85|0
1607434590000|2020-12-08 13:36:30|4816.44|4816.44|4816.44|4816.44|4816.44|4816.44|4816.44|4816.44|0
1607434610000|2020-12-08 13:36:50|4816.66|4816.66|4816.66|4816.66|4816.66|4816.66|4816.36|4816.36|0
1607434630000|2020-12-08 13:37:10|4817.14|4817.14|4817.14|4817.14|4817.14|4817.14|4817.14|4817.14|0
1607434640000|2020-12-08 13:37:20|4817.58|4817.58|4817.61|4817.61|4817.61|4817.61|4817.58|4817.58|0
1607434650000|2020-12-08 13:37:30|4818.19|4818.19|4818.19|4818.19|4818.19|4818.19|4818.19|4818.19|0
1607434660000|2020-12-08 13:37:40|4817.68|4817.68|4817.68|4817.68|4817.68|4817.68|4817.68|4817.68|0
1607434670000|2020-12-08 13:37:50|4817.46|4817.46|4817.46|4817.46|4817.46|4817.46|4817.46|4817.46|0
1607434700000|2020-12-08 13:38:20|4817.22|4817.22|4817.22|4817.22|4817.22|4817.22|4817.22|4817.22|0
1607434710000|2020-12-08 13:38:30|4816.05|4816.05|4815.81|4815.81|4816.05|4816.05|4815.51|4815.51|0
1607434730000|2020-12-08 13:38:50|4816.05|4816.05|4816.34|4816.34|4816.34|4816.34|4816.05|4816.05|0
1607434740000|2020-12-08 13:39:00|4816.8|4816.8|4816.8|4816.8|4816.8|4816.8|4816.8|4816.8|0
1607434760000|2020-12-08 13:39:20|4817.02|4817.02|4816.78|4816.78|4817.02|4817.02|4816.78|4816.78|0
1607434770000|2020-12-08 13:39:30|4816.54|4816.54|4814.83|4814.83|4816.54|4816.54|4814.83|4814.83|0
1607434800000|2020-12-08 13:40:00|4815.55|4815.55|4815.26|4815.26|4815.55|4815.55|4815.26|4815.26|0
1607434810000|2020-12-08 13:40:10|4814.97|4814.97|4814.97|4814.97|4814.97|4814.97|4814.97|4814.97|0
1607434820000|2020-12-08 13:40:20|4814.75|4814.75|4814.75|4814.75|4814.75|4814.75|4814.75|4814.75|0
1607434840000|2020-12-08 13:40:40|4815.33|4815.33|4815.33|4815.33|4815.33|4815.33|4815.33|4815.33|0
1607434850000|2020-12-08 13:40:50|4815.58|4815.58|4815.58|4815.58|4815.58|4815.58|4815.58|4815.58|0
1607434860000|2020-12-08 13:41:00|4816.01|4816.01|4816.01|4816.01|4816.01|4816.01|4816.01|4816.01|0
1607434870000|2020-12-08 13:41:10|4816|4816|4816|4816|4816|4816|4816|4816|0
1607434880000|2020-12-08 13:41:20|4815.27|4815.27|4815.27|4815.27|4815.27|4815.27|4815.27|4815.27|0
1607434890000|2020-12-08 13:41:30|4814.98|4814.98|4814.52|4814.52|4814.98|4814.98|4814.52|4814.52|0
1607434900000|2020-12-08 13:41:40|4814.81|4814.81|4814.83|4814.83|4814.83|4814.83|4814.81|4814.81|0
1607434910000|2020-12-08 13:41:50|4815.04|4815.04|4814.02|4814.02|4815.29|4815.29|4814.02|4814.02|0
1607434920000|2020-12-08 13:42:00|4814.24|4814.24|4816.28|4816.28|4816.28|4816.28|4814.24|4814.24|0
1607434930000|2020-12-08 13:42:10|4816.57|4816.57|4816.28|4816.28|4816.57|4816.57|4816.28|4816.28|0
1607434940000|2020-12-08 13:42:20|4816.04|4816.04|4816.04|4816.04|4816.04|4816.04|4816.04|4816.04|0
1607434950000|2020-12-08 13:42:30|4815.74|4815.74|4815.76|4815.76|4815.76|4815.76|4815.74|4815.74|0
1607434970000|2020-12-08 13:42:50|4816|4816|4817.32|4817.32|4817.32|4817.32|4816|4816|0
1607434980000|2020-12-08 13:43:00|4817.78|4817.78|4818.11|4818.11|4819.02|4819.02|4817.78|4817.78|0
1607434990000|2020-12-08 13:43:10|4817.81|4817.81|4817.81|4817.81|4817.81|4817.81|4817.81|4817.81|0
1607435000000|2020-12-08 13:43:20|4818.11|4818.11|4818.11|4818.11|4818.11|4818.11|4818.11|4818.11|0
1607435010000|2020-12-08 13:43:30|4818.1|4818.1|4818.1|4818.1|4818.1|4818.1|4818.1|4818.1|0
1607435020000|2020-12-08 13:43:40|4818.34|4818.34|4819.04|4819.04|4819.04|4819.04|4818.34|4818.34|0
1607435030000|2020-12-08 13:43:50|4819.53|4819.53|4818.8|4818.8|4819.82|4819.82|4818.8|4818.8|0
1607435040000|2020-12-08 13:44:00|4818.36|4818.36|4817.88|4817.88|4818.36|4818.36|4817.88|4817.88|0
1607435050000|2020-12-08 13:44:10|4817.59|4817.59|4817.59|4817.59|4817.83|4817.83|4817.59|4817.59|0
1607435070000|2020-12-08 13:44:30|4816.69|4816.69|4815.64|4815.64|4816.69|4816.69|4815.64|4815.64|0
1607435080000|2020-12-08 13:44:40|4816.22|4816.22|4816.22|4816.22|4816.22|4816.22|4816.22|4816.22|0
1607435090000|2020-12-08 13:44:50|4815.98|4815.98|4815.76|4815.76|4815.98|4815.98|4815.76|4815.76|0
1607435100000|2020-12-08 13:45:00|4815.32|4815.32|4816.18|4816.18|4816.42|4816.42|4815.32|4815.32|0
1607435110000|2020-12-08 13:45:10|4815.6|4815.6|4815.4|4815.4|4815.84|4815.84|4815.16|4815.16|0
1607435130000|2020-12-08 13:45:30|4815.39|4815.39|4815.39|4815.39|4815.39|4815.39|4815.39|4815.39|0
1607435140000|2020-12-08 13:45:40|4815.87|4815.87|4816.6|4816.6|4816.6|4816.6|4815.87|4815.87|0
1607435150000|2020-12-08 13:45:50|4816.9|4816.9|4816.9|4816.9|4816.9|4816.9|4816.9|4816.9|0
1607435160000|2020-12-08 13:46:00|4817.48|4817.48|4816.53|4816.53|4817.7|4817.7|4816.53|4816.53|0
1607435170000|2020-12-08 13:46:10|4816.07|4816.07|4815.07|4815.07|4816.07|4816.07|4815.07|4815.07|0
1607435190000|2020-12-08 13:46:30|4815.66|4815.66|4814.95|4814.95|4815.66|4815.66|4814.95|4814.95|0
1607435200000|2020-12-08 13:46:40|4814.51|4814.51|4814.95|4814.95|4814.95|4814.95|4814.51|4814.51|0
1607435210000|2020-12-08 13:46:50|4815.2|4815.2|4814.54|4814.54|4815.2|4815.2|4814.54|4814.54|0
1607435230000|2020-12-08 13:47:10|4815.2|4815.2|4815.2|4815.2|4815.2|4815.2|4815.2|4815.2|0
1607435240000|2020-12-08 13:47:20|4815.23|4815.23|4815.23|4815.23|4815.23|4815.23|4815.23|4815.23|0
1607435250000|2020-12-08 13:47:30|4815.01|4815.01|4815.01|4815.01|4815.01|4815.01|4815.01|4815.01|0
1607435270000|2020-12-08 13:47:50|4814.33|4814.33|4814.09|4814.09|4814.33|4814.33|4814.09|4814.09|0
1607435290000|2020-12-08 13:48:10|4812.48|4812.48|4812.77|4812.77|4812.77|4812.77|4812.48|4812.48|0
1607435310000|2020-12-08 13:48:30|4812.12|4812.12|4812.12|4812.12|4812.12|4812.12|4812.12|4812.12|0
1607435320000|2020-12-08 13:48:40|4812.41|4812.41|4812.41|4812.41|4812.41|4812.41|4812.41|4812.41|0
1607435330000|2020-12-08 13:48:50|4812.63|4812.63|4812.63|4812.63|4812.63|4812.63|4812.63|4812.63|0
1607435340000|2020-12-08 13:49:00|4813.79|4813.79|4814.29|4814.29|4814.84|4814.84|4813.79|4813.79|0
1607435350000|2020-12-08 13:49:10|4814.51|4814.51|4814.75|4814.75|4814.75|4814.75|4814.51|4814.51|0
1607435360000|2020-12-08 13:49:20|4813.85|4813.85|4813.85|4813.85|4813.85|4813.85|4813.56|4813.56|0
1607435370000|2020-12-08 13:49:30|4813.15|4813.15|4813.14|4813.14|4813.15|4813.15|4813.14|4813.14|0
1607435380000|2020-12-08 13:49:40|4813.13|4813.13|4810.9|4810.9|4813.13|4813.13|4810.9|4810.9|0
1607435390000|2020-12-08 13:49:50|4811.14|4811.14|4810.46|4810.46|4811.36|4811.36|4810.46|4810.46|0
1607435400000|2020-12-08 13:50:00|4810.22|4810.22|4807.63|4807.63|4810.22|4810.22|4807.63|4807.63|0
1607435410000|2020-12-08 13:50:10|4807.62|4807.62|4807.35|4807.35|4807.62|4807.62|4807.33|4807.33|0
1607435430000|2020-12-08 13:50:30|4807.31|4807.31|4806.58|4806.58|4807.31|4807.31|4806.58|4806.58|0
1607435440000|2020-12-08 13:50:40|4806.61|4806.61|4806.9|4806.9|4806.9|4806.9|4806.61|4806.61|0
1607435450000|2020-12-08 13:50:50|4805.88|4805.88|4804.86|4804.86|4805.88|4805.88|4804.42|4804.42|0
1607435460000|2020-12-08 13:51:00|4805.15|4805.15|4806.54|4806.54|4806.54|4806.54|4805.15|4805.15|0
1607435470000|2020-12-08 13:51:10|4806.51|4806.51|4805.83|4805.83|4806.52|4806.52|4805.83|4805.83|0
1607435490000|2020-12-08 13:51:30|4805.4|4805.4|4805.18|4805.18|4805.4|4805.4|4805.18|4805.18|0
1607435510000|2020-12-08 13:51:50|4805.16|4805.16|4805.16|4805.16|4805.16|4805.16|4805.16|4805.16|0
1607435520000|2020-12-08 13:52:00|4805.15|4805.15|4804.91|4804.91|4805.15|4805.15|4804.91|4804.91|0
1607435540000|2020-12-08 13:52:20|4804.69|4804.69|4804.69|4804.69|4804.69|4804.69|4804.69|4804.69|0
1607435550000|2020-12-08 13:52:30|4804.45|4804.45|4803.35|4803.35|4804.45|4804.45|4803.35|4803.35|0
1607435560000|2020-12-08 13:52:40|4802.64|4802.64|4802.64|4802.64|4802.64|4802.64|4802.64|4802.64|0
1607435570000|2020-12-08 13:52:50|4802.89|4802.89|4803.72|4803.72|4803.72|4803.72|4802.89|4802.89|0
1607435580000|2020-12-08 13:53:00|4803.23|4803.23|4803.67|4803.67|4803.89|4803.89|4803.23|4803.23|0
1607435590000|2020-12-08 13:53:10|4803.91|4803.91|4805.56|4805.56|4805.81|4805.81|4803.67|4803.67|0
1607435600000|2020-12-08 13:53:20|4805.57|4805.57|4805.58|4805.58|4805.6|4805.6|4805.35|4805.35|0
1607435610000|2020-12-08 13:53:30|4805.56|4805.56|4805.56|4805.56|4805.56|4805.56|4805.56|4805.56|0
1607435620000|2020-12-08 13:53:40|4804.91|4804.91|4803.96|4803.96|4804.91|4804.91|4803.96|4803.96|0
1607435640000|2020-12-08 13:54:00|4804.18|4804.18|4804.64|4804.64|4805.34|4805.34|4804.18|4804.18|0
1607435650000|2020-12-08 13:54:10|4804.42|4804.42|4804.93|4804.93|4805.47|4805.47|4804.42|4804.42|0
1607435670000|2020-12-08 13:54:30|4805.17|4805.17|4804.93|4804.93|4805.17|4805.17|4804.93|4804.93|0
1607435680000|2020-12-08 13:54:40|4805.42|4805.42|4806.1|4806.1|4806.1|4806.1|4805.42|4805.42|0
1607435690000|2020-12-08 13:54:50|4806.34|4806.34|4806.34|4806.34|4806.34|4806.34|4806.34|4806.34|0
1607435700000|2020-12-08 13:55:00|4806.33|4806.33|4805.62|4805.62|4806.33|4806.33|4805.62|4805.62|0
1607435710000|2020-12-08 13:55:10|4805.38|4805.38|4805.38|4805.38|4805.38|4805.38|4805.38|4805.38|0
1607435720000|2020-12-08 13:55:20|4805.37|4805.37|4805.38|4805.38|4805.38|4805.38|4805.37|4805.37|0
1607435730000|2020-12-08 13:55:30|4805.37|4805.37|4804.68|4804.68|4805.37|4805.37|4804.68|4804.68|0
1607435740000|2020-12-08 13:55:40|4804.1|4804.1|4804.39|4804.39|4804.39|4804.39|4804.1|4804.1|0
1607435750000|2020-12-08 13:55:50|4804.36|4804.36|4804.36|4804.36|4804.36|4804.36|4804.36|4804.36|0
1607435760000|2020-12-08 13:56:00|4804.65|4804.65|4805.84|4805.84|4805.84|4805.84|4804.65|4804.65|0
1607435770000|2020-12-08 13:56:10|4806.06|4806.06|4806.03|4806.03|4806.28|4806.28|4806.03|4806.03|0
1607435790000|2020-12-08 13:56:30|4805.79|4805.79|4802.99|4802.99|4805.79|4805.79|4802.99|4802.99|0
1607435800000|2020-12-08 13:56:40|4804.35|4804.35|4804.92|4804.92|4805.19|4805.19|4804.35|4804.35|0
1607435810000|2020-12-08 13:56:50|4805.21|4805.21|4805.21|4805.21|4805.21|4805.21|4805.21|4805.21|0
1607435830000|2020-12-08 13:57:10|4805.51|4805.51|4806.76|4806.76|4806.76|4806.76|4805.51|4805.51|0
1607435840000|2020-12-08 13:57:20|4807.34|4807.34|4809.87|4809.87|4809.87|4809.87|4807.05|4807.05|0
1607435850000|2020-12-08 13:57:30|4810.09|4810.09|4809.87|4809.87|4810.09|4810.09|4809.87|4809.87|0
1607435860000|2020-12-08 13:57:40|4809.43|4809.43|4809.41|4809.41|4809.67|4809.67|4809.41|4809.41|0
1607435870000|2020-12-08 13:57:50|4809.7|4809.7|4809.7|4809.7|4809.7|4809.7|4809.7|4809.7|0
1607435880000|2020-12-08 13:58:00|4810.18|4810.18|4810.18|4810.18|4810.18|4810.18|4810.18|4810.18|0
1607435890000|2020-12-08 13:58:10|4810.43|4810.43|4810.86|4810.86|4810.86|4810.86|4810.43|4810.43|0
1607435900000|2020-12-08 13:58:20|4811.45|4811.45|4811.74|4811.74|4811.74|4811.74|4811.16|4811.16|0
1607435910000|2020-12-08 13:58:30|4811.99|4811.99|4812.02|4812.02|4812.02|4812.02|4811.99|4811.99|0
1607435920000|2020-12-08 13:58:40|4812.24|4812.24|4812.24|4812.24|4813.01|4813.01|4812.24|4812.24|0
1607435930000|2020-12-08 13:58:50|4811.99|4811.99|4811.99|4811.99|4811.99|4811.99|4811.99|4811.99|0
1607435940000|2020-12-08 13:59:00|4811.56|4811.56|4811.8|4811.8|4811.8|4811.8|4811.56|4811.56|0
1607435950000|2020-12-08 13:59:10|4812.46|4812.46|4812.94|4812.94|4812.94|4812.94|4812.46|4812.46|0
1607435960000|2020-12-08 13:59:20|4812.7|4812.7|4811.94|4811.94|4812.7|4812.7|4811.94|4811.94|0
1607435970000|2020-12-08 13:59:30|4811.7|4811.7|4813.06|4813.06|4813.06|4813.06|4811.7|4811.7|0
1607435980000|2020-12-08 13:59:40|4814.23|4814.23|4815.25|4815.25|4815.25|4815.25|4814.23|4814.23|0
1607435990000|2020-12-08 13:59:50|4815.54|4815.54|4814.74|4814.74|4815.83|4815.83|4814.69|4814.69|0
1607436000000|2020-12-08 14:00:00|4814.75|4814.75|4814.75|4814.75|4815.7|4815.7|4814.75|4814.75|0
1607436010000|2020-12-08 14:00:10|4815.18|4815.18|4814.94|4814.94|4815.18|4815.18|4814.94|4814.94|0
1607436020000|2020-12-08 14:00:20|4814.7|4814.7|4813.48|4813.48|4814.7|4814.7|4813.48|4813.48|0
1607436030000|2020-12-08 14:00:30|4813|4813|4813|4813|4813|4813|4813|4813|0
1607436040000|2020-12-08 14:00:40|4813.72|4813.72|4815.11|4815.11|4815.11|4815.11|4813.72|4813.72|0
1607436050000|2020-12-08 14:00:50|4814.19|4814.19|4814.19|4814.19|4814.19|4814.19|4814.19|4814.19|0
1607436060000|2020-12-08 14:01:00|4814.41|4814.41|4816.72|4816.72|4816.72|4816.72|4814.41|4814.41|0
1607436070000|2020-12-08 14:01:10|4815.72|4815.72|4815.7|4815.7|4815.72|4815.72|4815.7|4815.7|0
1607436080000|2020-12-08 14:01:20|4815.94|4815.94|4815.94|4815.94|4816.23|4816.23|4815.94|4815.94|0
1607436090000|2020-12-08 14:01:30|4815.72|4815.72|4813.34|4813.34|4815.72|4815.72|4813.34|4813.34|0
1607436110000|2020-12-08 14:01:50|4813.05|4813.05|4811.25|4811.25|4813.07|4813.07|4811.03|4811.03|0
1607436120000|2020-12-08 14:02:00|4811.47|4811.47|4812.17|4812.17|4812.17|4812.17|4811.47|4811.47|0
1607436130000|2020-12-08 14:02:10|4811.88|4811.88|4809.86|4809.86|4811.88|4811.88|4809.86|4809.86|0
1607436140000|2020-12-08 14:02:20|4809.64|4809.64|4808.64|4808.64|4809.64|4809.64|4808.49|4808.49|0
1607436150000|2020-12-08 14:02:30|4808.4|4808.4|4809.39|4809.39|4809.39|4809.39|4808.4|4808.4|0
1607436160000|2020-12-08 14:02:40|4809.15|4809.15|4808.91|4808.91|4809.15|4809.15|4808.91|4808.91|0
1607436170000|2020-12-08 14:02:50|4808.25|4808.25|4808.22|4808.22|4808.25|4808.25|4808.22|4808.22|0
1607436180000|2020-12-08 14:03:00|4807.98|4807.98|4807.39|4807.39|4807.98|4807.98|4807.39|4807.39|0
1607436190000|2020-12-08 14:03:10|4807.15|4807.15|4807.39|4807.39|4807.39|4807.39|4806.91|4806.91|0
1607436200000|2020-12-08 14:03:20|4806.96|4806.96|4806.82|4806.82|4807.06|4807.06|4806.03|4806.03|0
1607436210000|2020-12-08 14:03:30|4807.25|4807.25|4807.24|4807.24|4807.25|4807.25|4807.24|4807.24|0
1607436220000|2020-12-08 14:03:40|4807.18|4807.18|4807.33|4807.33|4807.55|4807.55|4807.18|4807.18|0
1607436240000|2020-12-08 14:04:00|4807.03|4807.03|4805.07|4805.07|4807.31|4807.31|4805.07|4805.07|0
1607436250000|2020-12-08 14:04:10|4804.34|4804.34|4804.27|4804.27|4804.34|4804.34|4803.81|4803.81|0
1607436260000|2020-12-08 14:04:20|4804.73|4804.73|4804.49|4804.49|4804.73|4804.73|4804.49|4804.49|0
1607436270000|2020-12-08 14:04:30|4805.22|4805.22|4805.22|4805.22|4805.22|4805.22|4805.22|4805.22|0
1607436280000|2020-12-08 14:04:40|4805.66|4805.66|4806.77|4806.77|4807.01|4807.01|4805.66|4805.66|0
1607436290000|2020-12-08 14:04:50|4807.64|4807.64|4806.99|4806.99|4807.64|4807.64|4806.99|4806.99|0
1607436310000|2020-12-08 14:05:10|4806.74|4806.74|4806.53|4806.53|4806.74|4806.74|4806.53|4806.53|0
1607436330000|2020-12-08 14:05:30|4807.01|4807.01|4806.06|4806.06|4807.01|4807.01|4806.06|4806.06|0
1607436340000|2020-12-08 14:05:40|4805.77|4805.77|4805.48|4805.48|4805.77|4805.77|4805.48|4805.48|0
1607436350000|2020-12-08 14:05:50|4805.72|4805.72|4806.25|4806.25|4806.49|4806.49|4805.72|4805.72|0
1607436360000|2020-12-08 14:06:00|4806|4806|4806|4806|4806|4806|4806|4806|0
1607436370000|2020-12-08 14:06:10|4805.79|4805.79|4805.57|4805.57|4805.79|4805.79|4805.32|4805.32|0
1607436380000|2020-12-08 14:06:20|4804.98|4804.98|4804.5|4804.5|4804.98|4804.98|4804.5|4804.5|0
1607436390000|2020-12-08 14:06:30|4804.98|4804.98|4804.74|4804.74|4804.98|4804.98|4804.74|4804.74|0
1607436400000|2020-12-08 14:06:40|4804.5|4804.5|4804.06|4804.06|4804.5|4804.5|4804.06|4804.06|0
1607436410000|2020-12-08 14:06:50|4803.81|4803.81|4802.31|4802.31|4803.81|4803.81|4802.31|4802.31|0
1607436420000|2020-12-08 14:07:00|4802.96|4802.96|4801.32|4801.32|4802.96|4802.96|4801.32|4801.32|0
1607436430000|2020-12-08 14:07:10|4801.1|4801.1|4801.32|4801.32|4801.32|4801.32|4801.1|4801.1|0
1607436440000|2020-12-08 14:07:20|4801.81|4801.81|4801.81|4801.81|4801.81|4801.81|4801.81|4801.81|0
1607436450000|2020-12-08 14:07:30|4801.59|4801.59|4802.47|4802.47|4802.47|4802.47|4801.59|4801.59|0
1607436470000|2020-12-08 14:07:50|4801.88|4801.88|4801.63|4801.63|4801.88|4801.88|4801.63|4801.63|0
1607436480000|2020-12-08 14:08:00|4801.88|4801.88|4802.78|4802.78|4802.78|4802.78|4801.88|4801.88|0
1607436490000|2020-12-08 14:08:10|4802.53|4802.53|4802.53|4802.53|4802.53|4802.53|4802.53|4802.53|0
1607436510000|2020-12-08 14:08:30|4801.88|4801.88|4801.13|4801.13|4801.88|4801.88|4801.13|4801.13|0
1607436520000|2020-12-08 14:08:40|4801.15|4801.15|4801.14|4801.14|4801.15|4801.15|4801.14|4801.14|0
1607436530000|2020-12-08 14:08:50|4801.8|4801.8|4800.85|4800.85|4801.8|4801.8|4800.85|4800.85|0
1607436540000|2020-12-08 14:09:00|4801.29|4801.29|4800.71|4800.71|4801.29|4801.29|4800.71|4800.71|0
1607436550000|2020-12-08 14:09:10|4800.72|4800.72|4800.72|4800.72|4800.72|4800.72|4800.72|4800.72|0
1607436560000|2020-12-08 14:09:20|4800.43|4800.43|4800.96|4800.96|4800.96|4800.96|4800.43|4800.43|0
1607436570000|2020-12-08 14:09:30|4801.2|4801.2|4802.2|4802.2|4802.2|4802.2|4801.2|4801.2|0
1607436580000|2020-12-08 14:09:40|4801.96|4801.96|4801.96|4801.96|4801.96|4801.96|4801.96|4801.96|0
1607436590000|2020-12-08 14:09:50|4801.71|4801.71|4801.03|4801.03|4801.71|4801.71|4801.03|4801.03|0
1607436600000|2020-12-08 14:10:00|4801.28|4801.28|4801.52|4801.52|4801.52|4801.52|4801.28|4801.28|0
1607436610000|2020-12-08 14:10:10|4801.54|4801.54|4801.56|4801.56|4801.56|4801.56|4801.54|4801.54|0
1607436620000|2020-12-08 14:10:20|4801.31|4801.31|4801.31|4801.31|4801.31|4801.31|4801.1|4801.1|0
1607436630000|2020-12-08 14:10:30|4801.8|4801.8|4801.8|4801.8|4801.8|4801.8|4801.8|4801.8|0
1607436640000|2020-12-08 14:10:40|4801.56|4801.56|4801.51|4801.51|4801.56|4801.56|4801.51|4801.51|0
1607436650000|2020-12-08 14:10:50|4800.76|4800.76|4800.76|4800.76|4800.76|4800.76|4800.76|4800.76|0
1607436660000|2020-12-08 14:11:00|4800.77|4800.77|4800.77|4800.77|4800.77|4800.77|4800.77|4800.77|0
1607436670000|2020-12-08 14:11:10|4801.36|4801.36|4801.8|4801.8|4801.8|4801.8|4801.36|4801.36|0
1607436690000|2020-12-08 14:11:30|4801.79|4801.79|4801.83|4801.83|4801.83|4801.83|4801.79|4801.79|0
1607436700000|2020-12-08 14:11:40|4802.56|4802.56|4801.8|4801.8|4802.56|4802.56|4801.8|4801.8|0
1607436720000|2020-12-08 14:12:00|4801.59|4801.59|4802.05|4802.05|4802.05|4802.05|4801.59|4801.59|0
1607436730000|2020-12-08 14:12:10|4802.34|4802.34|4804.58|4804.58|4804.58|4804.58|4802.34|4802.34|0
1607436740000|2020-12-08 14:12:20|4803.92|4803.92|4804.56|4804.56|4804.56|4804.56|4803.2|4803.2|0
1607436750000|2020-12-08 14:12:30|4804.31|4804.31|4804.31|4804.31|4804.31|4804.31|4804.31|4804.31|0
1607436760000|2020-12-08 14:12:40|4804.56|4804.56|4804.8|4804.8|4804.8|4804.8|4804.56|4804.56|0
1607436770000|2020-12-08 14:12:50|4804.51|4804.51|4804.51|4804.51|4804.51|4804.51|4804.51|4804.51|0
1607436780000|2020-12-08 14:13:00|4804.8|4804.8|4804.8|4804.8|4804.8|4804.8|4804.8|4804.8|0
1607436800000|2020-12-08 14:13:20|4805.04|4805.04|4805.48|4805.48|4805.48|4805.48|4805.04|4805.04|0
1607436810000|2020-12-08 14:13:30|4804.6|4804.6|4805.72|4805.72|4805.72|4805.72|4804.6|4804.6|0
1607436820000|2020-12-08 14:13:40|4805.94|4805.94|4805.94|4805.94|4805.94|4805.94|4805.94|4805.94|0
1607436830000|2020-12-08 14:13:50|4806.43|4806.43|4804.67|4804.67|4806.89|4806.89|4804.67|4804.67|0
1607436840000|2020-12-08 14:14:00|4804.02|4804.02|4803.78|4803.78|4804.02|4804.02|4803.78|4803.78|0
1607436850000|2020-12-08 14:14:10|4804.07|4804.07|4803.85|4803.85|4804.07|4804.07|4803.85|4803.85|0
1607436860000|2020-12-08 14:14:20|4804.14|4804.14|4804.14|4804.14|4804.14|4804.14|4804.14|4804.14|0
1607436880000|2020-12-08 14:14:40|4804.6|4804.6|4805.31|4805.31|4805.31|4805.31|4804.6|4804.6|0
1607436890000|2020-12-08 14:14:50|4805.36|4805.36|4805.45|4805.45|4805.45|4805.45|4805.36|4805.36|0
1607436900000|2020-12-08 14:15:00|4805.43|4805.43|4805.45|4805.45|4805.45|4805.45|4805.43|4805.43|0
1607436910000|2020-12-08 14:15:10|4806.04|4806.04|4806.04|4806.04|4806.04|4806.04|4806.04|4806.04|0
1607436920000|2020-12-08 14:15:20|4805.74|4805.74|4805.74|4805.74|4805.74|4805.74|4805.74|4805.74|0
1607436940000|2020-12-08 14:15:40|4805.45|4805.45|4805.45|4805.45|4805.45|4805.45|4805.45|4805.45|0
1607436950000|2020-12-08 14:15:50|4804.97|4804.97|4804.97|4804.97|4804.97|4804.97|4804.97|4804.97|0
1607436960000|2020-12-08 14:16:00|4804.67|4804.67|4804.67|4804.67|4804.67|4804.67|4804.67|4804.67|0
1607436970000|2020-12-08 14:16:10|4804.19|4804.19|4803.75|4803.75|4804.19|4804.19|4803.75|4803.75|0
1607436980000|2020-12-08 14:16:20|4803.76|4803.76|4803.76|4803.76|4803.76|4803.76|4803.76|4803.76|0
1607436990000|2020-12-08 14:16:30|4803.51|4803.51|4803.51|4803.51|4803.51|4803.51|4803.51|4803.51|0
1607437000000|2020-12-08 14:16:40|4803.52|4803.52|4802.69|4802.69|4803.52|4803.52|4802.69|4802.69|0
1607437020000|2020-12-08 14:17:00|4802.98|4802.98|4802.98|4802.98|4802.98|4802.98|4802.98|4802.98|0
1607437040000|2020-12-08 14:17:20|4802.91|4802.91|4803.88|4803.88|4803.88|4803.88|4802.91|4802.91|0
1607437050000|2020-12-08 14:17:30|4804.08|4804.08|4804.08|4804.08|4804.08|4804.08|4804.08|4804.08|0
1607437060000|2020-12-08 14:17:40|4804.1|4804.1|4805.12|4805.12|4805.12|4805.12|4804.1|4804.1|0
1607437070000|2020-12-08 14:17:50|4804.24|4804.24|4804.24|4804.24|4804.24|4804.24|4804.24|4804.24|0
1607437080000|2020-12-08 14:18:00|4803.75|4803.75|4803.22|4803.22|4803.75|4803.75|4803.22|4803.22|0
1607437090000|2020-12-08 14:18:10|4802.93|4802.93|4802.93|4802.93|4802.93|4802.93|4802.93|4802.93|0
1607437110000|2020-12-08 14:18:30|4802.63|4802.63|4802.1|4802.1|4802.63|4802.63|4802.1|4802.1|0
1607437130000|2020-12-08 14:18:50|4802.34|4802.34|4802.34|4802.34|4802.34|4802.34|4802.34|4802.34|0
1607437140000|2020-12-08 14:19:00|4801.9|4801.9|4801.42|4801.42|4801.95|4801.95|4801.42|4801.42|0
1607437150000|2020-12-08 14:19:10|4801.18|4801.18|4801.18|4801.18|4801.18|4801.18|4801.18|4801.18|0
1607437160000|2020-12-08 14:19:20|4800.3|4800.3|4800.3|4800.3|4800.3|4800.3|4800.3|4800.3|0
1607437190000|2020-12-08 14:19:50|4800.01|4800.01|4799.99|4799.99|4800.01|4800.01|4799.99|4799.99|0
1607437200000|2020-12-08 14:20:00|4799.75|4799.75|4800.41|4800.41|4800.41|4800.41|4799.75|4799.75|0
1607437210000|2020-12-08 14:20:10|4800.19|4800.19|4802.28|4802.28|4802.33|4802.33|4800.19|4800.19|0
1607437220000|2020-12-08 14:20:20|4801.55|4801.55|4801.7|4801.7|4801.7|4801.7|4801.55|4801.55|0
1607437240000|2020-12-08 14:20:40|4801.94|4801.94|4801.94|4801.94|4801.94|4801.94|4801.94|4801.94|0
1607437250000|2020-12-08 14:20:50|4801.06|4801.06|4803.3|4803.3|4803.3|4803.3|4801.06|4801.06|0
1607437270000|2020-12-08 14:21:10|4803.05|4803.05|4803.05|4803.05|4803.05|4803.05|4803.05|4803.05|0
1607437280000|2020-12-08 14:21:20|4802.4|4802.4|4802.4|4802.4|4802.4|4802.4|4802.4|4802.4|0
1607437290000|2020-12-08 14:21:30|4802.16|4802.16|4802.6|4802.6|4802.6|4802.6|4802.16|4802.16|0
1607437300000|2020-12-08 14:21:40|4803.08|4803.08|4804.4|4804.4|4804.4|4804.4|4803.08|4803.08|0
1607437310000|2020-12-08 14:21:50|4804.39|4804.39|4805.1|4805.1|4805.1|4805.1|4804.39|4804.39|0
1607437320000|2020-12-08 14:22:00|4805.08|4805.08|4804.88|4804.88|4805.1|4805.1|4804.88|4804.88|0
1607437330000|2020-12-08 14:22:10|4804.2|4804.2|4807.31|4807.31|4807.31|4807.31|4803.71|4803.71|0
1607437340000|2020-12-08 14:22:20|4807.06|4807.06|4807.06|4807.06|4807.06|4807.06|4807.06|4807.06|0
1607437350000|2020-12-08 14:22:30|4806.84|4806.84|4807.31|4807.31|4807.31|4807.31|4806.84|4806.84|0
1607437360000|2020-12-08 14:22:40|4807.06|4807.06|4806.84|4806.84|4807.06|4807.06|4806.84|4806.84|0
1607437370000|2020-12-08 14:22:50|4807.14|4807.14|4808.4|4808.4|4809.28|4809.28|4807.14|4807.14|0
1607437380000|2020-12-08 14:23:00|4808.16|4808.16|4808.16|4808.16|4808.16|4808.16|4808.16|4808.16|0
1607437450000|2020-12-08 14:24:10|4807.86|4807.86|4807.18|4807.18|4807.86|4807.86|4807.18|4807.18|0
1607437490000|2020-12-08 14:24:50|4808.06|4808.06|4808.89|4808.89|4809.67|4809.67|4808.06|4808.06|0
1607437500000|2020-12-08 14:25:00|4809.11|4809.11|4809.81|4809.81|4809.81|4809.81|4808.65|4808.65|0
1607437510000|2020-12-08 14:25:10|4809.79|4809.79|4808.67|4808.67|4809.79|4809.79|4808.67|4808.67|0
1607437520000|2020-12-08 14:25:20|4808.02|4808.02|4807.79|4807.79|4808.02|4808.02|4807.77|4807.77|0
1607437530000|2020-12-08 14:25:30|4808.08|4808.08|4808.67|4808.67|4808.67|4808.67|4808.08|4808.08|0
1607437550000|2020-12-08 14:25:50|4808.65|4808.65|4809.15|4809.15|4809.23|4809.23|4808.65|4808.65|0
1607437560000|2020-12-08 14:26:00|4809.13|4809.13|4810.56|4810.56|4810.61|4810.61|4809.13|4809.13|0
1607437570000|2020-12-08 14:26:10|4810.13|4810.13|4808.78|4808.78|4810.13|4810.13|4808.3|4808.3|0
1607437580000|2020-12-08 14:26:20|4809.03|4809.03|4808.54|4808.54|4809.03|4809.03|4808.54|4808.54|0
1607437590000|2020-12-08 14:26:30|4809.05|4809.05|4809.46|4809.46|4809.46|4809.46|4809.05|4809.05|0
1607437600000|2020-12-08 14:26:40|4809.45|4809.45|4809.45|4809.45|4809.45|4809.45|4809.45|4809.45|0
1607437610000|2020-12-08 14:26:50|4809.7|4809.7|4808.28|4808.28|4809.7|4809.7|4807.99|4807.99|0
1607437620000|2020-12-08 14:27:00|4807.7|4807.7|4807.99|4807.99|4807.99|4807.99|4807.7|4807.7|0
1607437640000|2020-12-08 14:27:20|4807.7|4807.7|4807.7|4807.7|4807.7|4807.7|4807.7|4807.7|0
1607437650000|2020-12-08 14:27:30|4807.99|4807.99|4807.99|4807.99|4807.99|4807.99|4807.99|4807.99|0
1607437660000|2020-12-08 14:27:40|4808.01|4808.01|4808.01|4808.01|4808.01|4808.01|4808.01|4808.01|0
1607437670000|2020-12-08 14:27:50|4807.71|4807.71|4807.76|4807.76|4808.01|4808.01|4807.71|4807.71|0
1607437680000|2020-12-08 14:28:00|4807.18|4807.18|4807.01|4807.01|4807.18|4807.18|4807.01|4807.01|0
1607437690000|2020-12-08 14:28:10|4809|4809|4810.73|4810.73|4810.73|4810.73|4808.74|4808.74|0
1607437700000|2020-12-08 14:28:20|4810.95|4810.95|4812.19|4812.19|4812.19|4812.19|4810.73|4810.73|0
1607437710000|2020-12-08 14:28:30|4812.43|4812.43|4814.21|4814.21|4814.21|4814.21|4812.43|4812.43|0
1607437720000|2020-12-08 14:28:40|4815.35|4815.35|4814.38|4814.38|4815.35|4815.35|4814.38|4814.38|0
1607437730000|2020-12-08 14:28:50|4815.11|4815.11|4813.94|4813.94|4815.11|4815.11|4813.55|4813.55|0
1607437740000|2020-12-08 14:29:00|4814.43|4814.43|4814.85|4814.85|4814.85|4814.85|4814.41|4814.41|0
1607437750000|2020-12-08 14:29:10|4815.15|4815.15|4815.15|4815.15|4815.15|4815.15|4815.15|4815.15|0
1607437760000|2020-12-08 14:29:20|4815.39|4815.39|4815.39|4815.39|4815.39|4815.39|4815.39|4815.39|0
1607437770000|2020-12-08 14:29:30|4815.68|4815.68|4815.68|4815.68|4815.68|4815.68|4815.68|4815.68|0
1607437780000|2020-12-08 14:29:40|4814.49|4814.49|4813.8|4813.8|4814.49|4814.49|4813.79|4813.79|0
1607437790000|2020-12-08 14:29:50|4813.22|4813.22|4810.29|4810.29|4813.22|4813.22|4810|4810|0
1607437800000|2020-12-08 14:30:00|4810|4810|4804.37|4804.37|4810|4810|4800.23|4800.23|0
1607437810000|2020-12-08 14:30:10|4802.81|4802.81|4806.41|4806.41|4806.46|4806.46|4802.81|4802.81|0
1607437820000|2020-12-08 14:30:20|4806.9|4806.9|4805|4805|4806.9|4806.9|4803.93|4803.93|0
1607437830000|2020-12-08 14:30:30|4804.78|4804.78|4803.9|4803.9|4804.78|4804.78|4803.61|4803.61|0
1607437840000|2020-12-08 14:30:40|4804.49|4804.49|4806.17|4806.17|4806.17|4806.17|4804.49|4804.49|0
1607437850000|2020-12-08 14:30:50|4806.76|4806.76|4806.91|4806.91|4807.69|4807.69|4806.76|4806.76|0
1607437860000|2020-12-08 14:31:00|4806.03|4806.03|4804.76|4804.76|4806.03|4806.03|4803.25|4803.25|0
1607437870000|2020-12-08 14:31:10|4805.35|4805.35|4808.37|4808.37|4808.37|4808.37|4805.35|4805.35|0
1607437880000|2020-12-08 14:31:20|4808.85|4808.85|4809.56|4809.56|4809.56|4809.56|4808.85|4808.85|0
1607437890000|2020-12-08 14:31:30|4809.31|4809.31|4809.29|4809.29|4809.31|4809.31|4808.27|4808.27|0
1607437900000|2020-12-08 14:31:40|4809.58|4809.58|4809.04|4809.04|4809.58|4809.58|4809.04|4809.04|0
1607437910000|2020-12-08 14:31:50|4809.82|4809.82|4811.7|4811.7|4811.94|4811.94|4809.82|4809.82|0
1607437920000|2020-12-08 14:32:00|4811.41|4811.41|4813.16|4813.16|4813.89|4813.89|4811.41|4811.41|0
1607437930000|2020-12-08 14:32:10|4812.92|4812.92|4813.35|4813.35|4813.59|4813.59|4812.33|4812.33|0
1607437940000|2020-12-08 14:32:20|4814.23|4814.23|4815.06|4815.06|4815.06|4815.06|4814.23|4814.23|0
1607437950000|2020-12-08 14:32:30|4818.51|4818.51|4820.19|4820.19|4820.19|4820.19|4818.51|4818.51|0
1607437960000|2020-12-08 14:32:40|4819.89|4819.89|4819.65|4819.65|4819.89|4819.89|4819.65|4819.65|0
1607437970000|2020-12-08 14:32:50|4820.24|4820.24|4821.55|4821.55|4821.55|4821.55|4819.95|4819.95|0
1607437980000|2020-12-08 14:33:00|4821.77|4821.77|4823.26|4823.26|4823.5|4823.5|4821.77|4821.77|0
1607437990000|2020-12-08 14:33:10|4823.47|4823.47|4825.38|4825.38|4825.72|4825.72|4823.18|4823.18|0
1607438000000|2020-12-08 14:33:20|4825.36|4825.36|4823.31|4823.31|4826.06|4826.06|4823.31|4823.31|0
1607438010000|2020-12-08 14:33:30|4822.8|4822.8|4822.78|4822.78|4823.04|4823.04|4821.53|4821.53|0
1607438020000|2020-12-08 14:33:40|4823.75|4823.75|4824.33|4824.33|4824.33|4824.33|4823.75|4823.75|0
1607438030000|2020-12-08 14:33:50|4824.63|4824.63|4825.41|4825.41|4825.41|4825.41|4824.63|4824.63|0
1607438040000|2020-12-08 14:34:00|4827.11|4827.11|4830.17|4830.17|4831.78|4831.78|4827.11|4827.11|0
1607438050000|2020-12-08 14:34:10|4830.76|4830.76|4831.25|4831.25|4831.73|4831.73|4830.76|4830.76|0
1607438060000|2020-12-08 14:34:20|4831.97|4831.97|4834.07|4834.07|4834.07|4834.07|4831.68|4831.68|0
1607438070000|2020-12-08 14:34:30|4833.71|4833.71|4833.56|4833.56|4833.71|4833.71|4832.49|4832.49|0
1607438080000|2020-12-08 14:34:40|4833.85|4833.85|4833.39|4833.39|4834.09|4834.09|4831.75|4831.75|0
1607438090000|2020-12-08 14:34:50|4833.09|4833.09|4833.09|4833.09|4833.61|4833.61|4832.8|4832.8|0
1607438100000|2020-12-08 14:35:00|4833.34|4833.34|4834.94|4834.94|4834.94|4834.94|4833.34|4833.34|0
1607438110000|2020-12-08 14:35:10|4836.4|4836.4|4836.93|4836.93|4838.9|4838.9|4836.4|4836.4|0
1607438120000|2020-12-08 14:35:20|4836.91|4836.91|4836.45|4836.45|4836.91|4836.91|4834.5|4834.5|0
1607438130000|2020-12-08 14:35:30|4836.74|4836.74|4836.26|4836.26|4836.74|4836.74|4836.26|4836.26|0
1607438140000|2020-12-08 14:35:40|4835.96|4835.96|4837.56|4837.56|4837.57|4837.57|4835.96|4835.96|0
1607438150000|2020-12-08 14:35:50|4838.44|4838.44|4838.35|4838.35|4840.12|4840.12|4838.35|4838.35|0
1607438160000|2020-12-08 14:36:00|4838.05|4838.05|4839.68|4839.68|4840.32|4840.32|4838.05|4838.05|0
1607438170000|2020-12-08 14:36:10|4839.46|4839.46|4841.89|4841.89|4841.9|4841.9|4839.46|4839.46|0
1607438180000|2020-12-08 14:36:20|4843.23|4843.23|4843.93|4843.93|4844.18|4844.18|4843.23|4843.23|0
1607438190000|2020-12-08 14:36:30|4842.59|4842.59|4841.48|4841.48|4843.37|4843.37|4841.47|4841.47|0
1607438200000|2020-12-08 14:36:40|4841.02|4841.02|4842.22|4842.22|4842.22|4842.22|4840.24|4840.24|0
1607438210000|2020-12-08 14:36:50|4841.98|4841.98|4841.66|4841.66|4842.25|4842.25|4841.66|4841.66|0
1607438220000|2020-12-08 14:37:00|4842.17|4842.17|4842.23|4842.23|4842.53|4842.53|4841.93|4841.93|0
1607438230000|2020-12-08 14:37:10|4843.89|4843.89|4846.42|4846.42|4846.42|4846.42|4843.89|4843.89|0
1607438240000|2020-12-08 14:37:20|4846.71|4846.71|4846.89|4846.89|4846.89|4846.89|4846.35|4846.35|0
1607438250000|2020-12-08 14:37:30|4846.91|4846.91|4846.96|4846.96|4846.96|4846.96|4846.42|4846.42|0
1607438260000|2020-12-08 14:37:40|4846.08|4846.08|4845.59|4845.59|4846.08|4846.08|4845.59|4845.59|0
1607438270000|2020-12-08 14:37:50|4846.66|4846.66|4846.42|4846.42|4846.96|4846.96|4846.42|4846.42|0
1607438280000|2020-12-08 14:38:00|4847.01|4847.01|4850.83|4850.83|4851.41|4851.41|4847.01|4847.01|0
1607438290000|2020-12-08 14:38:10|4850.84|4850.84|4851.79|4851.79|4852.28|4852.28|4850.74|4850.74|0
1607438300000|2020-12-08 14:38:20|4852.28|4852.28|4853.67|4853.67|4854.25|4854.25|4852.28|4852.28|0
1607438310000|2020-12-08 14:38:30|4854.84|4854.84|4854.25|4854.25|4854.84|4854.84|4854.25|4854.25|0
1607438320000|2020-12-08 14:38:40|4853.81|4853.81|4851.78|4851.78|4853.82|4853.82|4850.8|4850.8|0
1607438330000|2020-12-08 14:38:50|4850.17|4850.17|4851.89|4851.89|4852.48|4852.48|4850.17|4850.17|0
1607438340000|2020-12-08 14:39:00|4853.89|4853.89|4856.37|4856.37|4856.61|4856.61|4853.89|4853.89|0
1607438350000|2020-12-08 14:39:10|4856.08|4856.08|4859.49|4859.49|4860.65|4860.65|4856.08|4856.08|0
1607438360000|2020-12-08 14:39:20|4859.19|4859.19|4861.69|4861.69|4861.79|4861.79|4859.19|4859.19|0
1607438370000|2020-12-08 14:39:30|4862.57|4862.57|4862.52|4862.52|4862.81|4862.81|4862.52|4862.52|0
1607438380000|2020-12-08 14:39:40|4862.23|4862.23|4863.3|4863.3|4863.3|4863.3|4859.89|4859.89|0
1607438390000|2020-12-08 14:39:50|4864.18|4864.18|4865.61|4865.61|4866.12|4866.12|4864.18|4864.18|0
1607438400000|2020-12-08 14:40:00|4867.02|4867.02|4867.75|4867.75|4868.63|4868.63|4866.68|4866.68|0
1607438410000|2020-12-08 14:40:10|4867.51|4867.51|4866.68|4866.68|4867.51|4867.51|4866.39|4866.39|0
1607438420000|2020-12-08 14:40:20|4867.17|4867.17|4868.89|4868.89|4868.9|4868.9|4867.17|4867.17|0
1607438430000|2020-12-08 14:40:30|4868.01|4868.01|4868.89|4868.89|4869.18|4869.18|4868.01|4868.01|0
1607438440000|2020-12-08 14:40:40|4868.23|4868.23|4868.01|4868.01|4868.3|4868.3|4867.43|4867.43|0
1607438450000|2020-12-08 14:40:50|4868.6|4868.6|4868.43|4868.43|4869.08|4869.08|4868.25|4868.25|0
1607438460000|2020-12-08 14:41:00|4868.86|4868.86|4872.39|4872.39|4872.39|4872.39|4868.86|4868.86|0
1607438470000|2020-12-08 14:41:10|4871.91|4871.91|4871.32|4871.32|4871.91|4871.91|4871.02|4871.02|0
1607438480000|2020-12-08 14:41:20|4871.8|4871.8|4871.13|4871.13|4871.8|4871.8|4870.78|4870.78|0
1607438490000|2020-12-08 14:41:30|4870.54|4870.54|4868.08|4868.08|4870.54|4870.54|4867.84|4867.84|0
1607438500000|2020-12-08 14:41:40|4868.37|4868.37|4868.94|4868.94|4868.94|4868.94|4866.7|4866.7|0
1607438510000|2020-12-08 14:41:50|4868.64|4868.64|4869.69|4869.69|4869.69|4869.69|4868.64|4868.64|0
1607438520000|2020-12-08 14:42:00|4869.4|4869.4|4866.97|4866.97|4869.4|4869.4|4866.97|4866.97|0
1607438530000|2020-12-08 14:42:10|4866.96|4866.96|4865.61|4865.61|4867.56|4867.56|4865.61|4865.61|0
1607438540000|2020-12-08 14:42:20|4865.13|4865.13|4864.84|4864.84|4865.42|4865.42|4864.84|4864.84|0
1607438550000|2020-12-08 14:42:30|4865.08|4865.08|4862.6|4862.6|4865.08|4865.08|4861.94|4861.94|0
1607438560000|2020-12-08 14:42:40|4862.35|4862.35|4859.3|4859.3|4863.01|4863.01|4859.3|4859.3|0
1607438570000|2020-12-08 14:42:50|4859.59|4859.59|4857.99|4857.99|4859.59|4859.59|4857.69|4857.69|0
1607438580000|2020-12-08 14:43:00|4858.87|4858.87|4858.09|4858.09|4859.11|4859.11|4855.66|4855.66|0
1607438590000|2020-12-08 14:43:10|4858.53|4858.53|4860.79|4860.79|4861.08|4861.08|4858.53|4858.53|0
1607438600000|2020-12-08 14:43:20|4860.28|4860.28|4858.99|4858.99|4860.28|4860.28|4858.72|4858.72|0
1607438610000|2020-12-08 14:43:30|4859.21|4859.21|4858.43|4858.43|4859.21|4859.21|4858.43|4858.43|0
1607438620000|2020-12-08 14:43:40|4859.55|4859.55|4855.63|4855.63|4859.55|4859.55|4855.63|4855.63|0
1607438630000|2020-12-08 14:43:50|4855.34|4855.34|4849.94|4849.94|4855.34|4855.34|4849.35|4849.35|0
1607438640000|2020-12-08 14:44:00|4849.06|4849.06|4846.16|4846.16|4849.94|4849.94|4846.16|4846.16|0
1607438650000|2020-12-08 14:44:10|4846.63|4846.63|4845.39|4845.39|4848.62|4848.62|4844.19|4844.19|0
1607438660000|2020-12-08 14:44:20|4845.09|4845.09|4844.51|4844.51|4845.39|4845.39|4844.51|4844.51|0
1607438670000|2020-12-08 14:44:30|4844.52|4844.52|4844.03|4844.03|4844.52|4844.52|4844.03|4844.03|0
1607438680000|2020-12-08 14:44:40|4842.4|4842.4|4842.94|4842.94|4843.21|4843.21|4842.4|4842.4|0
1607438690000|2020-12-08 14:44:50|4844.79|4844.79|4845.46|4845.46|4845.46|4845.46|4844.79|4844.79|0
1607438700000|2020-12-08 14:45:00|4844.87|4844.87|4845.99|4845.99|4845.99|4845.99|4844.87|4844.87|0
1607438710000|2020-12-08 14:45:10|4845.27|4845.27|4844.39|4844.39|4845.27|4845.27|4844.39|4844.39|0
1607438720000|2020-12-08 14:45:20|4843.66|4843.66|4849.11|4849.11|4849.59|4849.59|4843.66|4843.66|0
1607438730000|2020-12-08 14:45:30|4849.59|4849.59|4850.18|4850.18|4850.18|4850.18|4849.59|4849.59|0
1607438740000|2020-12-08 14:45:40|4849.96|4849.96|4847.16|4847.16|4849.96|4849.96|4847.16|4847.16|0
1607438750000|2020-12-08 14:45:50|4847.65|4847.65|4848.72|4848.72|4848.72|4848.72|4847.65|4847.65|0
1607438760000|2020-12-08 14:46:00|4849.98|4849.98|4851.58|4851.58|4851.58|4851.58|4849.98|4849.98|0
1607438770000|2020-12-08 14:46:10|4851.88|4851.88|4852.17|4852.17|4852.17|4852.17|4851.88|4851.88|0
1607438780000|2020-12-08 14:46:20|4852.61|4852.61|4852.02|4852.02|4852.61|4852.61|4852.02|4852.02|0
1607438790000|2020-12-08 14:46:30|4852.26|4852.26|4853.51|4853.51|4853.8|4853.8|4852.26|4852.26|0
1607438800000|2020-12-08 14:46:40|4853.26|4853.26|4853.26|4853.26|4853.26|4853.26|4853.26|4853.26|0
1607438810000|2020-12-08 14:46:50|4852.83|4852.83|4853.8|4853.8|4853.8|4853.8|4852.83|4852.83|0
1607438820000|2020-12-08 14:47:00|4854.77|4854.77|4853.75|4853.75|4855.55|4855.55|4853.75|4853.75|0
1607438830000|2020-12-08 14:47:10|4853.46|4853.46|4851.54|4851.54|4853.46|4853.46|4851.54|4851.54|0
1607438840000|2020-12-08 14:47:20|4850.66|4850.66|4851.51|4851.51|4851.51|4851.51|4850.43|4850.43|0
1607438860000|2020-12-08 14:47:40|4851.27|4851.27|4849.95|4849.95|4851.27|4851.27|4849.95|4849.95|0
1607438870000|2020-12-08 14:47:50|4849.71|4849.71|4849.12|4849.12|4849.71|4849.71|4849.12|4849.12|0
1607438880000|2020-12-08 14:48:00|4849.71|4849.71|4849.71|4849.71|4849.71|4849.71|4849.71|4849.71|0
1607438890000|2020-12-08 14:48:10|4849.12|4849.12|4849.76|4849.76|4849.76|4849.76|4848.88|4848.88|0
1607438900000|2020-12-08 14:48:20|4851.75|4851.75|4853.76|4853.76|4853.76|4853.76|4851.75|4851.75|0
1607438910000|2020-12-08 14:48:30|4854.42|4854.42|4859.03|4859.03|4859.03|4859.03|4854.42|4854.42|0
1607438930000|2020-12-08 14:48:50|4858.73|4858.73|4856.71|4856.71|4858.73|4858.73|4856.42|4856.42|0
1607438940000|2020-12-08 14:49:00|4857.01|4857.01|4857.88|4857.88|4857.88|4857.88|4856.76|4856.76|0
1607438950000|2020-12-08 14:49:10|4857.59|4857.59|4857.54|4857.54|4857.83|4857.83|4857.54|4857.54|0
1607438960000|2020-12-08 14:49:20|4857.83|4857.83|4859.39|4859.39|4859.39|4859.39|4857.83|4857.83|0
1607438970000|2020-12-08 14:49:30|4861.36|4861.36|4862.14|4862.14|4862.14|4862.14|4861.36|4861.36|0
1607438980000|2020-12-08 14:49:40|4861.65|4861.65|4858.2|4858.2|4861.65|4861.65|4857.96|4857.96|0
1607438990000|2020-12-08 14:49:50|4857.71|4857.71|4856.94|4856.94|4857.71|4857.71|4856.94|4856.94|0
1607439000000|2020-12-08 14:50:00|4857.91|4857.91|4860.66|4860.66|4860.66|4860.66|4857.91|4857.91|0
1607439010000|2020-12-08 14:50:10|4862.05|4862.05|4862.78|4862.78|4862.78|4862.78|4862.05|4862.05|0
1607439020000|2020-12-08 14:50:20|4863.07|4863.07|4863.05|4863.05|4863.07|4863.07|4863.05|4863.05|0
1607439030000|2020-12-08 14:50:30|4863.34|4863.34|4863.05|4863.05|4863.34|4863.34|4863.05|4863.05|0
1607439040000|2020-12-08 14:50:40|4863.07|4863.07|4863.3|4863.3|4863.3|4863.3|4863.03|4863.03|0
1607439050000|2020-12-08 14:50:50|4864.32|4864.32|4864.32|4864.32|4864.32|4864.32|4864.32|4864.32|0
1607439060000|2020-12-08 14:51:00|4864.56|4864.56|4861.91|4861.91|4864.56|4864.56|4861.91|4861.91|0
1607439070000|2020-12-08 14:51:10|4862.16|4862.16|4860.11|4860.11|4862.16|4862.16|4859.82|4859.82|0
1607439080000|2020-12-08 14:51:20|4860.7|4860.7|4860.43|4860.43|4860.72|4860.72|4860.13|4860.13|0
1607439100000|2020-12-08 14:51:40|4860.13|4860.13|4856.75|4856.75|4860.62|4860.62|4856.75|4856.75|0
1607439110000|2020-12-08 14:51:50|4856.99|4856.99|4857.24|4857.24|4857.53|4857.53|4856.99|4856.99|0
1607439120000|2020-12-08 14:52:00|4857.82|4857.82|4860.21|4860.21|4860.21|4860.21|4857.82|4857.82|0
1607439130000|2020-12-08 14:52:10|4859.99|4859.99|4856.77|4856.77|4859.99|4859.99|4856.77|4856.77|0
1607439140000|2020-12-08 14:52:20|4857.07|4857.07|4857.7|4857.7|4857.7|4857.7|4856.83|4856.83|0
1607439150000|2020-12-08 14:52:30|4856.53|4856.53|4856.81|4856.81|4856.83|4856.83|4856.53|4856.53|0
1607439160000|2020-12-08 14:52:40|4856.52|4856.52|4855.93|4855.93|4856.52|4856.52|4855.93|4855.93|0
1607439170000|2020-12-08 14:52:50|4856.22|4856.22|4857.19|4857.19|4857.49|4857.49|4856.22|4856.22|0
1607439180000|2020-12-08 14:53:00|4857.2|4857.2|4861.1|4861.1|4861.32|4861.32|4857.2|4857.2|0
1607439190000|2020-12-08 14:53:10|4861.32|4861.32|4863.03|4863.03|4863.47|4863.47|4861.32|4861.32|0
1607439200000|2020-12-08 14:53:20|4863.61|4863.61|4863.61|4863.61|4863.61|4863.61|4863.61|4863.61|0
1607439210000|2020-12-08 14:53:30|4863.13|4863.13|4863.11|4863.11|4863.13|4863.13|4863.11|4863.11|0
1607439220000|2020-12-08 14:53:40|4862.09|4862.09|4860.63|4860.63|4862.09|4862.09|4858.76|4858.76|0
1607439230000|2020-12-08 14:53:50|4859.75|4859.75|4858.25|4858.25|4859.75|4859.75|4858.25|4858.25|0
1607439240000|2020-12-08 14:54:00|4858.23|4858.23|4858.81|4858.81|4859.1|4859.1|4858.23|4858.23|0
1607439250000|2020-12-08 14:54:10|4859.1|4859.1|4858.38|4858.38|4859.1|4859.1|4858.37|4858.37|0
1607439260000|2020-12-08 14:54:20|4858.16|4858.16|4852.13|4852.13|4858.16|4858.16|4851.89|4851.89|0
1607439270000|2020-12-08 14:54:30|4852.43|4852.43|4851.98|4851.98|4854.52|4854.52|4851.98|4851.98|0
1607439280000|2020-12-08 14:54:40|4852.28|4852.28|4854.33|4854.33|4854.33|4854.33|4852.28|4852.28|0
1607439290000|2020-12-08 14:54:50|4855.98|4855.98|4855.99|4855.99|4855.99|4855.99|4855.98|4855.98|0
1607439300000|2020-12-08 14:55:00|4855.75|4855.75|4854.18|4854.18|4855.75|4855.75|4853.74|4853.74|0
1607439310000|2020-12-08 14:55:10|4854.62|4854.62|4851.5|4851.5|4854.62|4854.62|4851.5|4851.5|0
1607439320000|2020-12-08 14:55:20|4851.8|4851.8|4853.06|4853.06|4853.06|4853.06|4851.8|4851.8|0
1607439330000|2020-12-08 14:55:30|4853.07|4853.07|4853.12|4853.12|4853.65|4853.65|4853.07|4853.07|0
1607439340000|2020-12-08 14:55:40|4852.53|4852.53|4848.81|4848.81|4852.75|4852.75|4848.81|4848.81|0
1607439350000|2020-12-08 14:55:50|4848.57|4848.57|4848.57|4848.57|4848.57|4848.57|4848.57|4848.57|0
1607439360000|2020-12-08 14:56:00|4849.01|4849.01|4849.5|4849.5|4849.5|4849.5|4849.01|4849.01|0
1607439370000|2020-12-08 14:56:10|4849.25|4849.25|4848.43|4848.43|4849.25|4849.25|4848.42|4848.42|0
1607439380000|2020-12-08 14:56:20|4849.01|4849.01|4849.01|4849.01|4849.01|4849.01|4849|4849|0
1607439390000|2020-12-08 14:56:30|4848.35|4848.35|4847.28|4847.28|4848.35|4848.35|4847.28|4847.28|0
1607439400000|2020-12-08 14:56:40|4847.27|4847.27|4847.68|4847.68|4847.68|4847.68|4846.98|4846.98|0
1607439410000|2020-12-08 14:56:50|4847.73|4847.73|4847.64|4847.64|4847.73|4847.73|4847.64|4847.64|0
1607439420000|2020-12-08 14:57:00|4847.67|4847.67|4845.88|4845.88|4847.67|4847.67|4845.39|4845.39|0
1607439430000|2020-12-08 14:57:10|4846.36|4846.36|4846.36|4846.36|4846.36|4846.36|4846.36|4846.36|0
1607439440000|2020-12-08 14:57:20|4846.12|4846.12|4845.88|4845.88|4846.12|4846.12|4845.88|4845.88|0
1607439450000|2020-12-08 14:57:30|4844.34|4844.34|4842.24|4842.24|4844.34|4844.34|4841.81|4841.81|0
1607439460000|2020-12-08 14:57:40|4841.52|4841.52|4838.6|4838.6|4841.52|4841.52|4837.79|4837.79|0
1607439470000|2020-12-08 14:57:50|4839.08|4839.08|4841.16|4841.16|4841.16|4841.16|4838.84|4838.84|0
1607439480000|2020-12-08 14:58:00|4841.38|4841.38|4845.24|4845.24|4845.24|4845.24|4841.38|4841.38|0
1607439490000|2020-12-08 14:58:10|4846.34|4846.34|4847.34|4847.34|4848.31|4848.31|4846.34|4846.34|0
1607439500000|2020-12-08 14:58:20|4847.63|4847.63|4846.97|4846.97|4847.63|4847.63|4846.75|4846.75|0
1607439510000|2020-12-08 14:58:30|4847.19|4847.19|4843.91|4843.91|4847.19|4847.19|4843.91|4843.91|0
1607439520000|2020-12-08 14:58:40|4843.32|4843.32|4840.26|4840.26|4843.32|4843.32|4840.26|4840.26|0
1607439530000|2020-12-08 14:58:50|4839.6|4839.6|4838.73|4838.73|4839.6|4839.6|4838.73|4838.73|0
1607439540000|2020-12-08 14:59:00|4838.97|4838.97|4834.81|4834.81|4838.97|4838.97|4834.81|4834.81|0
1607439550000|2020-12-08 14:59:10|4834.51|4834.51|4834.81|4834.81|4836.42|4836.42|4834.51|4834.51|0
1607439560000|2020-12-08 14:59:20|4834.6|4834.6|4835.78|4835.78|4835.78|4835.78|4834.23|4834.23|0
1607439570000|2020-12-08 14:59:30|4836.66|4836.66|4836.53|4836.53|4838.64|4838.64|4836.53|4836.53|0
1607439580000|2020-12-08 14:59:40|4837.12|4837.12|4834.39|4834.39|4837.12|4837.12|4834.24|4834.24|0
1607439590000|2020-12-08 14:59:50|4834.38|4834.38|4833.22|4833.22|4834.38|4834.38|4833.22|4833.22|0
1607439600000|2020-12-08 15:00:00|4832.97|4832.97|4830.47|4830.47|4832.97|4832.97|4830.13|4830.13|0
1607439610000|2020-12-08 15:00:10|4831.2|4831.2|4832.67|4832.67|4832.67|4832.67|4831.2|4831.2|0
1607439620000|2020-12-08 15:00:20|4833.1|4833.1|4833.69|4833.69|4834.18|4834.18|4832.52|4832.52|0
1607439630000|2020-12-08 15:00:30|4833.45|4833.45|4833.74|4833.74|4834.03|4834.03|4833.45|4833.45|0
1607439640000|2020-12-08 15:00:40|4833.98|4833.98|4830.89|4830.89|4833.98|4833.98|4830.89|4830.89|0
1607439650000|2020-12-08 15:00:50|4830.65|4830.65|4828.98|4828.98|4830.65|4830.65|4828.1|4828.1|0
1607439660000|2020-12-08 15:01:00|4829.57|4829.57|4830.68|4830.68|4830.71|4830.71|4829.49|4829.49|0
1607439670000|2020-12-08 15:01:10|4830.69|4830.69|4831.34|4831.34|4831.34|4831.34|4830.68|4830.68|0
1607439680000|2020-12-08 15:01:20|4831.35|4831.35|4833|4833|4833|4833|4831.34|4831.34|0
1607439690000|2020-12-08 15:01:30|4832.71|4832.71|4831.69|4831.69|4832.71|4832.71|4831.69|4831.69|0
1607439700000|2020-12-08 15:01:40|4831.1|4831.1|4828.19|4828.19|4831.3|4831.3|4828.19|4828.19|0
1607439710000|2020-12-08 15:01:50|4829.07|4829.07|4829.51|4829.51|4830.53|4830.53|4829.07|4829.07|0
1607439720000|2020-12-08 15:02:00|4829.22|4829.22|4828.92|4828.92|4830.1|4830.1|4828.34|4828.34|0
1607439730000|2020-12-08 15:02:10|4829.51|4829.51|4832.74|4832.74|4832.89|4832.89|4829.51|4829.51|0
1607439740000|2020-12-08 15:02:20|4831.86|4831.86|4832.11|4832.11|4832.11|4832.11|4831.86|4831.86|0
1607439750000|2020-12-08 15:02:30|4832.55|4832.55|4832.45|4832.45|4832.89|4832.89|4832.01|4832.01|0
1607439760000|2020-12-08 15:02:40|4830.99|4830.99|4831.13|4831.13|4832.16|4832.16|4830.3|4830.3|0
1607439770000|2020-12-08 15:02:50|4831.38|4831.38|4833.3|4833.3|4833.3|4833.3|4831.38|4831.38|0
1607439780000|2020-12-08 15:03:00|4833.01|4833.01|4832.42|4832.42|4833.59|4833.59|4832.42|4832.42|0
1607439790000|2020-12-08 15:03:10|4831.69|4831.69|4829.79|4829.79|4831.99|4831.99|4829.79|4829.79|0
1607439800000|2020-12-08 15:03:20|4830.09|4830.09|4830.38|4830.38|4830.38|4830.38|4830.09|4830.09|0
1607439810000|2020-12-08 15:03:30|4830.86|4830.86|4835.15|4835.15|4835.15|4835.15|4830.86|4830.86|0
1607439820000|2020-12-08 15:03:40|4834.91|4834.91|4835.46|4835.46|4835.46|4835.46|4834.37|4834.37|0
1607439830000|2020-12-08 15:03:50|4835.22|4835.22|4834.92|4834.92|4835.22|4835.22|4834.92|4834.92|0
1607439840000|2020-12-08 15:04:00|4834.63|4834.63|4832.36|4832.36|4834.63|4834.63|4832.07|4832.07|0
1607439850000|2020-12-08 15:04:10|4832.31|4832.31|4834.65|4834.65|4834.65|4834.65|4832.31|4832.31|0
1607439860000|2020-12-08 15:04:20|4836.35|4836.35|4831.99|4831.99|4836.35|4836.35|4831.99|4831.99|0
1607439870000|2020-12-08 15:04:30|4834.15|4834.15|4833.44|4833.44|4834.2|4834.2|4833.18|4833.18|0
1607439880000|2020-12-08 15:04:40|4833.43|4833.43|4825.75|4825.75|4833.43|4833.43|4825.75|4825.75|0
1607439890000|2020-12-08 15:04:50|4825.76|4825.76|4824.08|4824.08|4825.76|4825.76|4823.5|4823.5|0
1607439900000|2020-12-08 15:05:00|4823.79|4823.79|4823.78|4823.78|4823.79|4823.79|4823.78|4823.78|0
1607439910000|2020-12-08 15:05:10|4823.8|4823.8|4820.45|4820.45|4824.24|4824.24|4820.45|4820.45|0
1607439920000|2020-12-08 15:05:20|4820.69|4820.69|4819.86|4819.86|4821.65|4821.65|4819.86|4819.86|0
1607439930000|2020-12-08 15:05:30|4820.15|4820.15|4822.31|4822.31|4823.43|4823.43|4819.56|4819.56|0
1607439940000|2020-12-08 15:05:40|4821.83|4821.83|4822.02|4822.02|4822.12|4822.12|4821.78|4821.78|0
1607439950000|2020-12-08 15:05:50|4822.75|4822.75|4824.3|4824.3|4824.3|4824.3|4822.75|4822.75|0
1607439960000|2020-12-08 15:06:00|4825.76|4825.76|4823.39|4823.39|4825.76|4825.76|4823.39|4823.39|0
1607439970000|2020-12-08 15:06:10|4823.69|4823.69|4822.88|4822.88|4825.07|4825.07|4822.88|4822.88|0
1607439980000|2020-12-08 15:06:20|4823.17|4823.17|4824.56|4824.56|4824.56|4824.56|4823.17|4823.17|0
1607439990000|2020-12-08 15:06:30|4824.58|4824.58|4824.58|4824.58|4825.17|4825.17|4824.58|4824.58|0
1607440000000|2020-12-08 15:06:40|4824.88|4824.88|4824.41|4824.41|4824.88|4824.88|4823.07|4823.07|0
1607440010000|2020-12-08 15:06:50|4824.17|4824.17|4824.17|4824.17|4824.17|4824.17|4824.17|4824.17|0
1607440020000|2020-12-08 15:07:00|4824.46|4824.46|4824.41|4824.41|4825|4825|4824.17|4824.17|0
1607440030000|2020-12-08 15:07:10|4825|4825|4824.63|4824.63|4825|4825|4824.41|4824.41|0
1607440040000|2020-12-08 15:07:20|4825.12|4825.12|4826.84|4826.84|4827.72|4827.72|4825.12|4825.12|0
1607440050000|2020-12-08 15:07:30|4827.06|4827.06|4827.31|4827.31|4827.31|4827.31|4827.06|4827.06|0
1607440060000|2020-12-08 15:07:40|4827.89|4827.89|4827.29|4827.29|4827.89|4827.89|4827.29|4827.29|0
1607440070000|2020-12-08 15:07:50|4827.27|4827.27|4828.52|4828.52|4828.82|4828.82|4827.26|4827.26|0
1607440080000|2020-12-08 15:08:00|4828.23|4828.23|4829.23|4829.23|4829.52|4829.52|4827.94|4827.94|0
1607440090000|2020-12-08 15:08:10|4829.45|4829.45|4830.03|4830.03|4830.03|4830.03|4829.45|4829.45|0
1607440100000|2020-12-08 15:08:20|4830.52|4830.52|4832.61|4832.61|4832.61|4832.61|4830.52|4830.52|0
1607440110000|2020-12-08 15:08:30|4832.59|4832.59|4832.33|4832.33|4832.59|4832.59|4832.33|4832.33|0
1607440120000|2020-12-08 15:08:40|4832.04|4832.04|4830.31|4830.31|4832.04|4832.04|4830.31|4830.31|0
1607440130000|2020-12-08 15:08:50|4830.99|4830.99|4831.21|4831.21|4831.21|4831.21|4830.99|4830.99|0
1607440140000|2020-12-08 15:09:00|4830.99|4830.99|4832.78|4832.78|4832.96|4832.96|4830.99|4830.99|0
1607440150000|2020-12-08 15:09:10|4833.37|4833.37|4833.8|4833.8|4833.8|4833.8|4833.37|4833.37|0
1607440160000|2020-12-08 15:09:20|4834.02|4834.02|4835.63|4835.63|4835.63|4835.63|4834.02|4834.02|0
1607440170000|2020-12-08 15:09:30|4835.64|4835.64|4834.89|4834.89|4835.88|4835.88|4834.89|4834.89|0
1607440180000|2020-12-08 15:09:40|4835.18|4835.18|4835.18|4835.18|4835.18|4835.18|4834.89|4834.89|0
1607440190000|2020-12-08 15:09:50|4835.21|4835.21|4835.73|4835.73|4836.61|4836.61|4835.21|4835.21|0
1607440200000|2020-12-08 15:10:00|4836.31|4836.31|4837.14|4837.14|4837.14|4837.14|4835.73|4835.73|0
1607440210000|2020-12-08 15:10:10|4837.43|4837.43|4838.02|4838.02|4838.02|4838.02|4837.14|4837.14|0
1607440220000|2020-12-08 15:10:20|4838.51|4838.51|4835.54|4835.54|4838.51|4838.51|4835.54|4835.54|0
1607440230000|2020-12-08 15:10:30|4835.78|4835.78|4835.78|4835.78|4835.78|4835.78|4835.78|4835.78|0
1607440240000|2020-12-08 15:10:40|4836.66|4836.66|4836.66|4836.66|4836.66|4836.66|4836.66|4836.66|0
1607440250000|2020-12-08 15:10:50|4838.36|4838.36|4840.55|4840.55|4840.84|4840.84|4838.36|4838.36|0
1607440260000|2020-12-08 15:11:00|4840.26|4840.26|4840.26|4840.26|4840.26|4840.26|4840.26|4840.26|0
1607440270000|2020-12-08 15:11:10|4840.48|4840.48|4840.48|4840.48|4840.48|4840.48|4840.48|4840.48|0
1607440280000|2020-12-08 15:11:20|4841.35|4841.35|4841.05|4841.05|4842.39|4842.39|4840.76|4840.76|0
1607440290000|2020-12-08 15:11:30|4841.93|4841.93|4840.45|4840.45|4841.93|4841.93|4840.45|4840.45|0
1607440300000|2020-12-08 15:11:40|4840.66|4840.66|4840.66|4840.66|4840.66|4840.66|4840.37|4840.37|0
1607440310000|2020-12-08 15:11:50|4841.32|4841.32|4843.02|4843.02|4843.02|4843.02|4841.03|4841.03|0
1607440320000|2020-12-08 15:12:00|4842.54|4842.54|4843.64|4843.64|4843.93|4843.93|4842.32|4842.32|0
1607440330000|2020-12-08 15:12:10|4844.85|4844.85|4843.73|4843.73|4844.85|4844.85|4843.73|4843.73|0
1607440340000|2020-12-08 15:12:20|4843.71|4843.71|4845.17|4845.17|4845.17|4845.17|4843.71|4843.71|0
1607440350000|2020-12-08 15:12:30|4845.25|4845.25|4845.25|4845.25|4845.25|4845.25|4845.25|4845.25|0
1607440360000|2020-12-08 15:12:40|4845.83|4845.83|4847.9|4847.9|4847.9|4847.9|4845.83|4845.83|0
1607440370000|2020-12-08 15:12:50|4847.02|4847.02|4845.76|4845.76|4847.02|4847.02|4845.76|4845.76|0
1607440380000|2020-12-08 15:13:00|4844.88|4844.88|4842.18|4842.18|4845.17|4845.17|4841.69|4841.69|0
1607440390000|2020-12-08 15:13:10|4842.16|4842.16|4842.12|4842.12|4842.43|4842.43|4842.12|4842.12|0
1607440400000|2020-12-08 15:13:20|4842.16|4842.16|4843.73|4843.73|4844.9|4844.9|4842.16|4842.16|0
1607440410000|2020-12-08 15:13:30|4842.19|4842.19|4840.69|4840.69|4842.19|4842.19|4839.81|4839.81|0
1607440420000|2020-12-08 15:13:40|4840.16|4840.16|4839.08|4839.08|4840.16|4840.16|4839.08|4839.08|0
1607440430000|2020-12-08 15:13:50|4839.09|4839.09|4839.96|4839.96|4839.96|4839.96|4839.08|4839.08|0
1607440440000|2020-12-08 15:14:00|4839.53|4839.53|4838.4|4838.4|4839.77|4839.77|4838.18|4838.18|0
1607440450000|2020-12-08 15:14:10|4838.64|4838.64|4839.57|4839.57|4840.15|4840.15|4838.64|4838.64|0
1607440460000|2020-12-08 15:14:20|4839.27|4839.27|4839.83|4839.83|4839.83|4839.83|4839.24|4839.24|0
1607440470000|2020-12-08 15:14:30|4839.39|4839.39|4839.58|4839.58|4839.58|4839.58|4838.32|4838.32|0
1607440480000|2020-12-08 15:14:40|4840.07|4840.07|4841.97|4841.97|4841.97|4841.97|4840.07|4840.07|0
1607440490000|2020-12-08 15:14:50|4841.99|4841.99|4843.15|4843.15|4843.2|4843.2|4841.99|4841.99|0
1607440500000|2020-12-08 15:15:00|4843.45|4843.45|4843.15|4843.15|4843.45|4843.45|4843.15|4843.15|0
1607440510000|2020-12-08 15:15:10|4844.47|4844.47|4844.47|4844.47|4844.47|4844.47|4844.47|4844.47|0
1607440520000|2020-12-08 15:15:20|4844.71|4844.71|4844.46|4844.46|4844.71|4844.71|4844.46|4844.46|0
1607440530000|2020-12-08 15:15:30|4844.61|4844.61|4844.61|4844.61|4844.61|4844.61|4844.61|4844.61|0
1607440540000|2020-12-08 15:15:40|4844.37|4844.37|4844.08|4844.08|4844.37|4844.37|4844.08|4844.08|0
1607440550000|2020-12-08 15:15:50|4843.83|4843.83|4843.38|4843.38|4843.83|4843.83|4843.38|4843.38|0
1607440560000|2020-12-08 15:16:00|4843.14|4843.14|4842.38|4842.38|4843.14|4843.14|4842.38|4842.38|0
1607440570000|2020-12-08 15:16:10|4842.09|4842.09|4842.97|4842.97|4842.97|4842.97|4841.8|4841.8|0
1607440580000|2020-12-08 15:16:20|4842.98|4842.98|4844.34|4844.34|4844.34|4844.34|4842.98|4842.98|0
1607440590000|2020-12-08 15:16:30|4844.56|4844.56|4846.01|4846.01|4846.01|4846.01|4844.56|4844.56|0
1607440600000|2020-12-08 15:16:40|4846.3|4846.3|4845.82|4845.82|4846.3|4846.3|4845.82|4845.82|0
1607440610000|2020-12-08 15:16:50|4845.53|4845.53|4842.8|4842.8|4845.53|4845.53|4842.8|4842.8|0
1607440620000|2020-12-08 15:17:00|4842.78|4842.78|4839.57|4839.57|4842.78|4842.78|4838.98|4838.98|0
1607440630000|2020-12-08 15:17:10|4840.05|4840.05|4844.4|4844.4|4844.4|4844.4|4839.81|4839.81|0
1607440640000|2020-12-08 15:17:20|4844.84|4844.84|4845.83|4845.83|4847.02|4847.02|4844.84|4844.84|0
1607440650000|2020-12-08 15:17:30|4845.1|4845.1|4845.95|4845.95|4845.95|4845.95|4843.57|4843.57|0
1607440660000|2020-12-08 15:17:40|4846.68|4846.68|4848.63|4848.63|4849.22|4849.22|4846.22|4846.22|0
1607440670000|2020-12-08 15:17:50|4848.14|4848.14|4845.37|4845.37|4848.14|4848.14|4845.37|4845.37|0
1607440680000|2020-12-08 15:18:00|4845.81|4845.81|4847.08|4847.08|4847.08|4847.08|4845.81|4845.81|0
1607440690000|2020-12-08 15:18:10|4847.37|4847.37|4848.34|4848.34|4848.34|4848.34|4847.37|4847.37|0
1607440700000|2020-12-08 15:18:20|4849.14|4849.14|4851.48|4851.48|4851.48|4851.48|4849.14|4849.14|0
1607440710000|2020-12-08 15:18:30|4851.04|4851.04|4851.49|4851.49|4851.49|4851.49|4850.83|4850.83|0
1607440720000|2020-12-08 15:18:40|4851.05|4851.05|4850.39|4850.39|4851.05|4851.05|4850.39|4850.39|0
1607440730000|2020-12-08 15:18:50|4850.17|4850.17|4846.52|4846.52|4850.17|4850.17|4846.52|4846.52|0
1607440740000|2020-12-08 15:19:00|4846.3|4846.3|4845.86|4845.86|4846.3|4846.3|4845.86|4845.86|0
1607440750000|2020-12-08 15:19:10|4846.16|4846.16|4845.95|4845.95|4846.16|4846.16|4845.46|4845.46|0
1607440760000|2020-12-08 15:19:20|4845.66|4845.66|4845.42|4845.42|4845.66|4845.66|4845.42|4845.42|0
1607440770000|2020-12-08 15:19:30|4845.64|4845.64|4847.12|4847.12|4847.42|4847.42|4845.64|4845.64|0
1607440780000|2020-12-08 15:19:40|4846.24|4846.24|4846.05|4846.05|4846.54|4846.54|4846.05|4846.05|0
1607440790000|2020-12-08 15:19:50|4846.64|4846.64|4846.13|4846.13|4846.64|4846.64|4846.13|4846.13|0
1607440800000|2020-12-08 15:20:00|4846.37|4846.37|4849.6|4849.6|4849.81|4849.81|4846.37|4846.37|0
1607440810000|2020-12-08 15:20:10|4849.35|4849.35|4847.84|4847.84|4849.65|4849.65|4847.84|4847.84|0
1607440820000|2020-12-08 15:20:20|4847.79|4847.79|4848.01|4848.01|4848.01|4848.01|4847.79|4847.79|0
1607440830000|2020-12-08 15:20:30|4847.09|4847.09|4846.82|4846.82|4847.09|4847.09|4846.8|4846.8|0
1607440840000|2020-12-08 15:20:40|4847.04|4847.04|4847.53|4847.53|4847.53|4847.53|4847.04|4847.04|0
1607440850000|2020-12-08 15:20:50|4847.75|4847.75|4847.75|4847.75|4847.75|4847.75|4847.75|4847.75|0
1607440860000|2020-12-08 15:21:00|4847.46|4847.46|4846|4846|4847.46|4847.46|4846|4846|0
1607440870000|2020-12-08 15:21:10|4845.92|4845.92|4845.73|4845.73|4845.92|4845.92|4844.68|4844.68|0
1607440880000|2020-12-08 15:21:20|4846.02|4846.02|4845.24|4845.24|4846.02|4846.02|4845.24|4845.24|0
1607440890000|2020-12-08 15:21:30|4845.97|4845.97|4847.43|4847.43|4847.43|4847.43|4845.97|4845.97|0
1607440900000|2020-12-08 15:21:40|4847.87|4847.87|4847.87|4847.87|4847.87|4847.87|4847.87|4847.87|0
1607440910000|2020-12-08 15:21:50|4847.58|4847.58|4851.24|4851.24|4851.24|4851.24|4847.58|4847.58|0
1607440920000|2020-12-08 15:22:00|4852.78|4852.78|4853.66|4853.66|4853.97|4853.97|4852.56|4852.56|0
1607440930000|2020-12-08 15:22:10|4853.36|4853.36|4852|4852|4853.36|4853.36|4852|4852|0
1607440940000|2020-12-08 15:22:20|4852.04|4852.04|4852.04|4852.04|4852.04|4852.04|4852.04|4852.04|0
1607440950000|2020-12-08 15:22:30|4851.82|4851.82|4852.28|4852.28|4852.28|4852.28|4851.82|4851.82|0
1607440960000|2020-12-08 15:22:40|4852.57|4852.57|4852.57|4852.57|4852.57|4852.57|4852.57|4852.57|0
1607440970000|2020-12-08 15:22:50|4853.79|4853.79|4854.52|4854.52|4854.52|4854.52|4853.79|4853.79|0
1607440980000|2020-12-08 15:23:00|4853.93|4853.93|4853.81|4853.81|4853.93|4853.93|4853.03|4853.03|0
1607440990000|2020-12-08 15:23:10|4854.03|4854.03|4853.5|4853.5|4854.03|4854.03|4853.5|4853.5|0
1607441000000|2020-12-08 15:23:20|4853.2|4853.2|4849.97|4849.97|4853.2|4853.2|4849.97|4849.97|0
1607441010000|2020-12-08 15:23:30|4850.21|4850.21|4851.45|4851.45|4851.45|4851.45|4850.21|4850.21|0
1607441020000|2020-12-08 15:23:40|4852.04|4852.04|4853.08|4853.08|4853.08|4853.08|4851.7|4851.7|0
1607441030000|2020-12-08 15:23:50|4852.86|4852.86|4852.71|4852.71|4852.97|4852.97|4852.62|4852.62|0
1607441040000|2020-12-08 15:24:00|4852.95|4852.95|4853.53|4853.53|4853.53|4853.53|4852.95|4852.95|0
1607441050000|2020-12-08 15:24:10|4853.55|4853.55|4853.56|4853.56|4853.56|4853.56|4853.55|4853.55|0
1607441060000|2020-12-08 15:24:20|4853.26|4853.26|4853.7|4853.7|4853.7|4853.7|4853.26|4853.26|0
1607441070000|2020-12-08 15:24:30|4854|4854|4853.08|4853.08|4854|4854|4853.08|4853.08|0
1607441080000|2020-12-08 15:24:40|4853.04|4853.04|4852.38|4852.38|4853.04|4853.04|4851.92|4851.92|0
1607441090000|2020-12-08 15:24:50|4853.26|4853.26|4852.97|4852.97|4853.26|4853.26|4852.97|4852.97|0
1607441100000|2020-12-08 15:25:00|4853.7|4853.7|4853.5|4853.5|4853.99|4853.99|4853.5|4853.5|0
1607441110000|2020-12-08 15:25:10|4853.21|4853.21|4852.92|4852.92|4853.21|4853.21|4852.33|4852.33|0
1607441120000|2020-12-08 15:25:20|4852.62|4852.62|4852.62|4852.62|4852.62|4852.62|4852.62|4852.62|0
1607441130000|2020-12-08 15:25:30|4852.19|4852.19|4853.72|4853.72|4854.01|4854.01|4851.89|4851.89|0
1607441140000|2020-12-08 15:25:40|4854.3|4854.3|4854.01|4854.01|4854.3|4854.3|4854.01|4854.01|0
1607441150000|2020-12-08 15:25:50|4854.67|4854.67|4854.89|4854.89|4854.89|4854.89|4854.67|4854.67|0
1607441160000|2020-12-08 15:26:00|4855.47|4855.47|4855.69|4855.69|4855.69|4855.69|4855.47|4855.47|0
1607441170000|2020-12-08 15:26:10|4856.28|4856.28|4858.17|4858.17|4858.17|4858.17|4856.28|4856.28|0
1607441180000|2020-12-08 15:26:20|4857.93|4857.93|4857.69|4857.69|4857.93|4857.93|4857.69|4857.69|0
1607441190000|2020-12-08 15:26:30|4857.03|4857.03|4857.13|4857.13|4857.62|4857.62|4857.03|4857.03|0
1607441200000|2020-12-08 15:26:40|4857.06|4857.06|4855.85|4855.85|4857.06|4857.06|4855.85|4855.85|0
1607441210000|2020-12-08 15:26:50|4855.55|4855.55|4854.62|4854.62|4855.55|4855.55|4854.62|4854.62|0
1607441220000|2020-12-08 15:27:00|4853.74|4853.74|4852.72|4852.72|4853.74|4853.74|4852.14|4852.14|0
1607441230000|2020-12-08 15:27:10|4852.73|4852.73|4850.81|4850.81|4852.73|4852.73|4850.81|4850.81|0
1607441240000|2020-12-08 15:27:20|4851.05|4851.05|4852.63|4852.63|4852.63|4852.63|4851.05|4851.05|0
1607441250000|2020-12-08 15:27:30|4851.97|4851.97|4853.09|4853.09|4853.09|4853.09|4851.97|4851.97|0
1607441260000|2020-12-08 15:27:40|4853.1|4853.1|4853.97|4853.97|4853.97|4853.97|4853.1|4853.1|0
1607441270000|2020-12-08 15:27:50|4854.46|4854.46|4853.78|4853.78|4854.51|4854.51|4853.78|4853.78|0
1607441280000|2020-12-08 15:28:00|4853.48|4853.48|4853.78|4853.78|4854.07|4854.07|4853.48|4853.48|0
1607441290000|2020-12-08 15:28:10|4853.77|4853.77|4853.77|4853.77|4853.77|4853.77|4853.77|4853.77|0
1607441300000|2020-12-08 15:28:20|4853.76|4853.76|4855.7|4855.7|4855.7|4855.7|4853.76|4853.76|0
1607441310000|2020-12-08 15:28:30|4856|4856|4856.51|4856.51|4856.51|4856.51|4856|4856|0
1607441320000|2020-12-08 15:28:40|4857.24|4857.24|4858.41|4858.41|4858.41|4858.41|4857.24|4857.24|0
1607441330000|2020-12-08 15:28:50|4857.97|4857.97|4857.46|4857.46|4857.97|4857.97|4857.46|4857.46|0
1607441340000|2020-12-08 15:29:00|4857.17|4857.17|4857.78|4857.78|4857.78|4857.78|4856.71|4856.71|0
1607441350000|2020-12-08 15:29:10|4858.22|4858.22|4859.19|4859.19|4859.67|4859.67|4858.22|4858.22|0
1607441360000|2020-12-08 15:29:20|4858.95|4858.95|4858.94|4858.94|4858.95|4858.95|4858.94|4858.94|0
1607441370000|2020-12-08 15:29:30|4858.7|4858.7|4858.7|4858.7|4858.99|4858.99|4858.7|4858.7|0
1607441380000|2020-12-08 15:29:40|4858.26|4858.26|4857.21|4857.21|4858.26|4858.26|4857.16|4857.16|0
1607441390000|2020-12-08 15:29:50|4856.92|4856.92|4859.22|4859.22|4859.22|4859.22|4856.92|4856.92|0
1607441400000|2020-12-08 15:30:00|4858.63|4858.63|4857.79|4857.79|4858.93|4858.93|4857.74|4857.74|0
1607441410000|2020-12-08 15:30:10|4857.5|4857.5|4857.21|4857.21|4857.5|4857.5|4857.21|4857.21|0
1607441420000|2020-12-08 15:30:20|4856.45|4856.45|4856.45|4856.45|4856.45|4856.45|4856.45|4856.45|0
1607441430000|2020-12-08 15:30:30|4856.21|4856.21|4852.97|4852.97|4856.21|4856.21|4852.72|4852.72|0
1607441440000|2020-12-08 15:30:40|4852.72|4852.72|4856.72|4856.72|4856.72|4856.72|4852.43|4852.43|0
1607441460000|2020-12-08 15:31:00|4857.18|4857.18|4856.83|4856.83|4857.76|4857.76|4856.83|4856.83|0
1607441470000|2020-12-08 15:31:10|4857.71|4857.71|4857.13|4857.13|4857.81|4857.81|4857.05|4857.05|0
1607441480000|2020-12-08 15:31:20|4857.35|4857.35|4859.08|4859.08|4859.08|4859.08|4857.35|4857.35|0
1607441500000|2020-12-08 15:31:40|4858.34|4858.34|4858.78|4858.78|4858.78|4858.78|4858.34|4858.34|0
1607441510000|2020-12-08 15:31:50|4858.56|4858.56|4860.31|4860.31|4860.31|4860.31|4858.56|4858.56|0
1607441520000|2020-12-08 15:32:00|4860.53|4860.53|4859.86|4859.86|4860.54|4860.54|4859.61|4859.61|0
1607441530000|2020-12-08 15:32:10|4860.08|4860.08|4859.88|4859.88|4860.37|4860.37|4859.88|4859.88|0
1607441540000|2020-12-08 15:32:20|4860.37|4860.37|4859.12|4859.12|4860.58|4860.58|4859.12|4859.12|0
1607441550000|2020-12-08 15:32:30|4859.37|4859.37|4859.61|4859.61|4859.61|4859.61|4859.37|4859.37|0
1607441560000|2020-12-08 15:32:40|4859.85|4859.85|4859.61|4859.61|4859.86|4859.86|4859.61|4859.61|0
1607441570000|2020-12-08 15:32:50|4859.32|4859.32|4859.3|4859.3|4859.32|4859.32|4858.62|4858.62|0
1607441590000|2020-12-08 15:33:10|4859.78|4859.78|4861.63|4861.63|4861.63|4861.63|4859.78|4859.78|0
1607441600000|2020-12-08 15:33:20|4861.42|4861.42|4861.2|4861.2|4861.42|4861.42|4861.17|4861.17|0
1607441610000|2020-12-08 15:33:30|4861.18|4861.18|4860.01|4860.01|4861.18|4861.18|4860.01|4860.01|0
1607441620000|2020-12-08 15:33:40|4859.43|4859.43|4859.43|4859.43|4859.43|4859.43|4859.43|4859.43|0
1607441630000|2020-12-08 15:33:50|4859.14|4859.14|4857.33|4857.33|4859.36|4859.36|4857.33|4857.33|0
1607441640000|2020-12-08 15:34:00|4857.62|4857.62|4856.21|4856.21|4858.16|4858.16|4855.92|4855.92|0
1607441650000|2020-12-08 15:34:10|4855.77|4855.77|4856.2|4856.2|4856.23|4856.23|4855.77|4855.77|0
1607441660000|2020-12-08 15:34:20|4855.9|4855.9|4855.61|4855.61|4856.2|4856.2|4855.03|4855.03|0
1607441670000|2020-12-08 15:34:30|4856.2|4856.2|4855.63|4855.63|4856.44|4856.44|4855.63|4855.63|0
1607441680000|2020-12-08 15:34:40|4855.15|4855.15|4854.91|4854.91|4855.15|4855.15|4854.91|4854.91|0
1607441690000|2020-12-08 15:34:50|4854.42|4854.42|4853.11|4853.11|4854.42|4854.42|4853.11|4853.11|0
1607441700000|2020-12-08 15:35:00|4853.35|4853.35|4855.61|4855.61|4855.9|4855.9|4853.35|4853.35|0
1607441710000|2020-12-08 15:35:10|4855.85|4855.85|4856.07|4856.07|4856.37|4856.37|4855.85|4855.85|0
1607441720000|2020-12-08 15:35:20|4855.15|4855.15|4854.98|4854.98|4855.15|4855.15|4853.54|4853.54|0
1607441730000|2020-12-08 15:35:30|4855.27|4855.27|4855.05|4855.05|4855.27|4855.27|4855.05|4855.05|0
1607441740000|2020-12-08 15:35:40|4855.64|4855.64|4855.93|4855.93|4855.93|4855.93|4855.35|4855.35|0
1607441750000|2020-12-08 15:35:50|4856.37|4856.37|4856.37|4856.37|4856.37|4856.37|4856.37|4856.37|0
1607441760000|2020-12-08 15:36:00|4856.59|4856.59|4859.56|4859.56|4859.56|4859.56|4856.37|4856.37|0
1607441770000|2020-12-08 15:36:10|4860.15|4860.15|4860.79|4860.79|4860.8|4860.8|4860.15|4860.15|0
1607441780000|2020-12-08 15:36:20|4860.78|4860.78|4860.09|4860.09|4860.78|4860.78|4859.88|4859.88|0
1607441790000|2020-12-08 15:36:30|4860.11|4860.11|4860.58|4860.58|4860.87|4860.87|4860.11|4860.11|0
1607441800000|2020-12-08 15:36:40|4860.87|4860.87|4860.6|4860.6|4861.35|4861.35|4860.6|4860.6|0
1607441810000|2020-12-08 15:36:50|4860.89|4860.89|4860.6|4860.6|4860.89|4860.89|4860.6|4860.6|0
1607441820000|2020-12-08 15:37:00|4861.04|4861.04|4861.09|4861.09|4861.33|4861.33|4861.04|4861.04|0
1607441830000|2020-12-08 15:37:10|4860.41|4860.41|4858.78|4858.78|4860.41|4860.41|4858.78|4858.78|0
1607441840000|2020-12-08 15:37:20|4858.05|4858.05|4857.8|4857.8|4858.05|4858.05|4857.56|4857.56|0
1607441850000|2020-12-08 15:37:30|4857.34|4857.34|4855.42|4855.42|4857.41|4857.41|4855.42|4855.42|0
1607441860000|2020-12-08 15:37:40|4853.66|4853.66|4853.13|4853.13|4853.96|4853.96|4852.83|4852.83|0
1607441870000|2020-12-08 15:37:50|4853.61|4853.61|4853.42|4853.42|4853.61|4853.61|4852.95|4852.95|0
1607441880000|2020-12-08 15:38:00|4854.59|4854.59|4854.01|4854.01|4854.59|4854.59|4854|4854|0
1607441890000|2020-12-08 15:38:10|4854.31|4854.31|4856.2|4856.2|4856.2|4856.2|4854.31|4854.31|0
1607441900000|2020-12-08 15:38:20|4855.77|4855.77|4856.3|4856.3|4856.3|4856.3|4855.77|4855.77|0
1607441910000|2020-12-08 15:38:30|4856.06|4856.06|4855.82|4855.82|4856.06|4856.06|4855.82|4855.82|0
1607441920000|2020-12-08 15:38:40|4855.52|4855.52|4854.72|4854.72|4855.52|4855.52|4854.72|4854.72|0
1607441930000|2020-12-08 15:38:50|4854.77|4854.77|4854.77|4854.77|4854.77|4854.77|4854.77|4854.77|0
1607441950000|2020-12-08 15:39:10|4854.53|4854.53|4853.75|4853.75|4854.53|4854.53|4853.75|4853.75|0
1607441960000|2020-12-08 15:39:20|4853.99|4853.99|4853.7|4853.7|4854.28|4854.28|4853.7|4853.7|0
1607441970000|2020-12-08 15:39:30|4853.4|4853.4|4853.03|4853.03|4853.99|4853.99|4853.03|4853.03|0
1607441980000|2020-12-08 15:39:40|4853.33|4853.33|4854.05|4854.05|4854.05|4854.05|4853.33|4853.33|0
1607441990000|2020-12-08 15:39:50|4854.06|4854.06|4853.62|4853.62|4854.06|4854.06|4853.61|4853.61|0
1607442000000|2020-12-08 15:40:00|4853.64|4853.64|4853.74|4853.74|4853.74|4853.74|4853.15|4853.15|0
1607442010000|2020-12-08 15:40:10|4853.25|4853.25|4852.18|4852.18|4853.25|4853.25|4852.18|4852.18|0
1607442020000|2020-12-08 15:40:20|4851.59|4851.59|4851.86|4851.86|4851.86|4851.86|4851.15|4851.15|0
1607442030000|2020-12-08 15:40:30|4851.9|4851.9|4852.39|4852.39|4852.43|4852.43|4851.9|4851.9|0
1607442040000|2020-12-08 15:40:40|4852.64|4852.64|4853.48|4853.48|4853.81|4853.81|4852.64|4852.64|0
1607442050000|2020-12-08 15:40:50|4853.09|4853.09|4853.3|4853.3|4853.3|4853.3|4853.09|4853.09|0
1607442060000|2020-12-08 15:41:00|4852.77|4852.77|4852.04|4852.04|4852.77|4852.77|4852.04|4852.04|0
1607442080000|2020-12-08 15:41:20|4852.33|4852.33|4852.33|4852.33|4852.33|4852.33|4852.33|4852.33|0
1607442090000|2020-12-08 15:41:30|4852.99|4852.99|4852.99|4852.99|4852.99|4852.99|4852.99|4852.99|0
1607442100000|2020-12-08 15:41:40|4853.47|4853.47|4854.23|4854.23|4854.45|4854.45|4853.47|4853.47|0
1607442110000|2020-12-08 15:41:50|4853.93|4853.93|4853.46|4853.46|4853.93|4853.93|4853.46|4853.46|0
1607442120000|2020-12-08 15:42:00|4853.45|4853.45|4853.21|4853.21|4853.73|4853.73|4853.21|4853.21|0
1607442130000|2020-12-08 15:42:10|4853.51|4853.51|4853.97|4853.97|4853.97|4853.97|4853.51|4853.51|0
1607442140000|2020-12-08 15:42:20|4853.67|4853.67|4852.89|4852.89|4853.67|4853.67|4852.89|4852.89|0
1607442150000|2020-12-08 15:42:30|4852|4852|4851.78|4851.78|4852|4852|4851.78|4851.78|0
1607442160000|2020-12-08 15:42:40|4851.48|4851.48|4851.81|4851.81|4851.81|4851.81|4851.48|4851.48|0
1607442170000|2020-12-08 15:42:50|4851.52|4851.52|4852.66|4852.66|4852.95|4852.95|4851.22|4851.22|0
1607442180000|2020-12-08 15:43:00|4852.07|4852.07|4852.9|4852.9|4852.9|4852.9|4852.07|4852.07|0
1607442190000|2020-12-08 15:43:10|4852.94|4852.94|4852.93|4852.93|4852.94|4852.94|4852.93|4852.93|0
1607442200000|2020-12-08 15:43:20|4852.89|4852.89|4853.19|4853.19|4853.19|4853.19|4852.89|4852.89|0
1607442210000|2020-12-08 15:43:30|4853.62|4853.62|4854.09|4854.09|4854.09|4854.09|4853.62|4853.62|0
1607442230000|2020-12-08 15:43:50|4854.15|4854.15|4853.85|4853.85|4854.15|4854.15|4853.85|4853.85|0
1607442240000|2020-12-08 15:44:00|4853.41|4853.41|4854.06|4854.06|4854.06|4854.06|4853.41|4853.41|0
1607442250000|2020-12-08 15:44:10|4854.3|4854.3|4854.81|4854.81|4854.81|4854.81|4854.3|4854.3|0
1607442260000|2020-12-08 15:44:20|4855.11|4855.11|4855.35|4855.35|4855.59|4855.59|4855.11|4855.11|0
1607442270000|2020-12-08 15:44:30|4855.94|4855.94|4855.94|4855.94|4855.94|4855.94|4855.94|4855.94|0
1607442280000|2020-12-08 15:44:40|4856.18|4856.18|4855.72|4855.72|4856.18|4856.18|4855.72|4855.72|0
1607442290000|2020-12-08 15:44:50|4856.01|4856.01|4856.01|4856.01|4856.01|4856.01|4856.01|4856.01|0
1607442300000|2020-12-08 15:45:00|4856.69|4856.69|4855.72|4855.72|4856.69|4856.69|4855.72|4855.72|0
1607442310000|2020-12-08 15:45:10|4855.96|4855.96|4855.47|4855.47|4856.18|4856.18|4855.47|4855.47|0
1607442320000|2020-12-08 15:45:20|4856.35|4856.35|4853.97|4853.97|4856.35|4856.35|4853.97|4853.97|0
1607442330000|2020-12-08 15:45:30|4853.16|4853.16|4852.96|4852.96|4853.18|4853.18|4852.92|4852.92|0
1607442340000|2020-12-08 15:45:40|4852.08|4852.08|4851.63|4851.63|4852.08|4852.08|4851.34|4851.34|0
1607442350000|2020-12-08 15:45:50|4851.19|4851.19|4852.31|4852.31|4852.31|4852.31|4851.19|4851.19|0
1607442360000|2020-12-08 15:46:00|4853.86|4853.86|4853.84|4853.84|4853.86|4853.86|4853.62|4853.62|0
1607442370000|2020-12-08 15:46:10|4853.6|4853.6|4853.6|4853.6|4853.6|4853.6|4853.36|4853.36|0
1607442390000|2020-12-08 15:46:30|4853.82|4853.82|4854.87|4854.87|4854.87|4854.87|4853.8|4853.8|0
1607442400000|2020-12-08 15:46:40|4855.36|4855.36|4855.36|4855.36|4855.36|4855.36|4855.36|4855.36|0
1607442410000|2020-12-08 15:46:50|4856.01|4856.01|4856.09|4856.09|4856.09|4856.09|4855.5|4855.5|0
1607442420000|2020-12-08 15:47:00|4855.79|4855.79|4855.79|4855.79|4855.79|4855.79|4855.79|4855.79|0
1607442430000|2020-12-08 15:47:10|4855.5|4855.5|4855.51|4855.51|4855.51|4855.51|4855.5|4855.5|0
1607442440000|2020-12-08 15:47:20|4856.03|4856.03|4856.03|4856.03|4856.03|4856.03|4856.03|4856.03|0
1607442450000|2020-12-08 15:47:30|4855.78|4855.78|4854.74|4854.74|4855.78|4855.78|4854.74|4854.74|0
1607442460000|2020-12-08 15:47:40|4854.52|4854.52|4854.52|4854.52|4854.52|4854.52|4854.52|4854.52|0
1607442470000|2020-12-08 15:47:50|4855.1|4855.1|4855.1|4855.1|4855.1|4855.1|4855.1|4855.1|0
1607442480000|2020-12-08 15:48:00|4854.81|4854.81|4854.32|4854.32|4854.81|4854.81|4854.08|4854.08|0
1607442490000|2020-12-08 15:48:10|4854.76|4854.76|4855.52|4855.52|4855.52|4855.52|4854.76|4854.76|0
1607442500000|2020-12-08 15:48:20|4856|4856|4856|4856|4856|4856|4856|4856|0
1607442510000|2020-12-08 15:48:30|4855.71|4855.71|4855.71|4855.71|4855.71|4855.71|4855.71|4855.71|0
1607442520000|2020-12-08 15:48:40|4855.03|4855.03|4855.25|4855.25|4855.25|4855.25|4855.03|4855.03|0
1607442530000|2020-12-08 15:48:50|4855.54|4855.54|4855.54|4855.54|4855.54|4855.54|4855.54|4855.54|0
1607442540000|2020-12-08 15:49:00|4855.55|4855.55|4855.55|4855.55|4855.55|4855.55|4855.55|4855.55|0
1607442550000|2020-12-08 15:49:10|4855.85|4855.85|4855.63|4855.63|4855.85|4855.85|4855.63|4855.63|0
1607442560000|2020-12-08 15:49:20|4855.39|4855.39|4854.32|4854.32|4855.39|4855.39|4854.32|4854.32|0
1607442570000|2020-12-08 15:49:30|4854.3|4854.3|4854.35|4854.35|4854.35|4854.35|4854.3|4854.3|0
1607442580000|2020-12-08 15:49:40|4855.08|4855.08|4855.06|4855.06|4855.3|4855.3|4855.06|4855.06|0
1607442590000|2020-12-08 15:49:50|4855.28|4855.28|4854.88|4854.88|4856.15|4856.15|4854.8|4854.8|0
1607442600000|2020-12-08 15:50:00|4855.12|4855.12|4854.83|4854.83|4855.12|4855.12|4854.83|4854.83|0
1607442610000|2020-12-08 15:50:10|4854.79|4854.79|4853.69|4853.69|4854.79|4854.79|4853.69|4853.69|0
1607442620000|2020-12-08 15:50:20|4853.03|4853.03|4851.98|4851.98|4853.25|4853.25|4851.98|4851.98|0
1607442630000|2020-12-08 15:50:30|4851.94|4851.94|4852.53|4852.53|4852.53|4852.53|4851.94|4851.94|0
1607442640000|2020-12-08 15:50:40|4852.51|4852.51|4851.79|4851.79|4852.51|4852.51|4851.79|4851.79|0
1607442650000|2020-12-08 15:50:50|4850.91|4850.91|4850.91|4850.91|4850.91|4850.91|4850.91|4850.91|0
1607442660000|2020-12-08 15:51:00|4850.87|4850.87|4851.11|4851.11|4851.11|4851.11|4850.87|4850.87|0
1607442670000|2020-12-08 15:51:10|4850.87|4850.87|4850.87|4850.87|4850.87|4850.87|4850.87|4850.87|0
1607442680000|2020-12-08 15:51:20|4850.63|4850.63|4849.36|4849.36|4850.63|4850.63|4849.36|4849.36|0
1607442690000|2020-12-08 15:51:30|4850.87|4850.87|4852.04|4852.04|4852.04|4852.04|4850.87|4850.87|0
1607442700000|2020-12-08 15:51:40|4852.92|4852.92|4852.92|4852.92|4852.92|4852.92|4852.92|4852.92|0
1607442710000|2020-12-08 15:51:50|4853.84|4853.84|4853.6|4853.6|4854.06|4854.06|4853.6|4853.6|0
1607442720000|2020-12-08 15:52:00|4854.18|4854.18|4850.51|4850.51|4854.18|4854.18|4850.51|4850.51|0
1607442730000|2020-12-08 15:52:10|4850.29|4850.29|4850.29|4850.29|4850.29|4850.29|4850.29|4850.29|0
1607442740000|2020-12-08 15:52:20|4850.04|4850.04|4849.88|4849.88|4850.34|4850.34|4849.88|4849.88|0
1607442750000|2020-12-08 15:52:30|4849.3|4849.3|4849.81|4849.81|4849.81|4849.81|4849.3|4849.3|0
1607442760000|2020-12-08 15:52:40|4849.56|4849.56|4849.56|4849.56|4849.56|4849.56|4849.27|4849.27|0
1607442770000|2020-12-08 15:52:50|4848.27|4848.27|4846.6|4846.6|4848.27|4848.27|4846.6|4846.6|0
1607442780000|2020-12-08 15:53:00|4846.3|4846.3|4845.04|4845.04|4846.3|4846.3|4845.04|4845.04|0
1607442790000|2020-12-08 15:53:10|4845.33|4845.33|4847.35|4847.35|4847.59|4847.59|4845.33|4845.33|0
1607442800000|2020-12-08 15:53:20|4847.59|4847.59|4846.86|4846.86|4847.59|4847.59|4846.86|4846.86|0
1607442810000|2020-12-08 15:53:30|4847.16|4847.16|4847.3|4847.3|4847.59|4847.59|4847.16|4847.16|0
1607442820000|2020-12-08 15:53:40|4847.54|4847.54|4848.06|4848.06|4848.57|4848.57|4847.54|4847.54|0
1607442830000|2020-12-08 15:53:50|4848.05|4848.05|4848.34|4848.34|4848.34|4848.34|4848.05|4848.05|0
1607442840000|2020-12-08 15:54:00|4848.05|4848.05|4845.56|4845.56|4848.05|4848.05|4845.56|4845.56|0
1607442850000|2020-12-08 15:54:10|4845.32|4845.32|4845.27|4845.27|4845.56|4845.56|4845.27|4845.27|0
1607442860000|2020-12-08 15:54:20|4845.03|4845.03|4845.03|4845.03|4845.03|4845.03|4845.03|4845.03|0
1607442870000|2020-12-08 15:54:30|4844.78|4844.78|4843.69|4843.69|4844.78|4844.78|4843.69|4843.69|0
1607442880000|2020-12-08 15:54:40|4843.4|4843.4|4842.45|4842.45|4843.4|4843.4|4841.57|4841.57|0
1607442890000|2020-12-08 15:54:50|4842.67|4842.67|4842.91|4842.91|4842.91|4842.91|4842.67|4842.67|0
1607442900000|2020-12-08 15:55:00|4843.15|4843.15|4844.59|4844.59|4845.13|4845.13|4843.15|4843.15|0
1607442910000|2020-12-08 15:55:10|4844.3|4844.3|4844.59|4844.59|4844.59|4844.59|4844|4844|0
1607442920000|2020-12-08 15:55:20|4844.81|4844.81|4845.3|4845.3|4845.3|4845.3|4844.81|4844.81|0
1607442930000|2020-12-08 15:55:30|4845.52|4845.52|4846.64|4846.64|4846.64|4846.64|4845.52|4845.52|0
1607442940000|2020-12-08 15:55:40|4846.93|4846.93|4848.58|4848.58|4848.58|4848.58|4846.93|4846.93|0
1607442950000|2020-12-08 15:55:50|4848.28|4848.28|4844.95|4844.95|4848.28|4848.28|4844.95|4844.95|0
1607442960000|2020-12-08 15:56:00|4844.71|4844.71|4844.41|4844.41|4844.71|4844.71|4844.41|4844.41|0
1607442970000|2020-12-08 15:56:10|4844.71|4844.71|4845.05|4845.05|4845.05|4845.05|4844.27|4844.27|0
1607442980000|2020-12-08 15:56:20|4844.46|4844.46|4844.01|4844.01|4844.46|4844.46|4844|4844|0
1607442990000|2020-12-08 15:56:30|4843.76|4843.76|4843.76|4843.76|4843.76|4843.76|4843.76|4843.76|0
1607443000000|2020-12-08 15:56:40|4843.47|4843.47|4843.52|4843.52|4843.52|4843.52|4843.23|4843.23|0
1607443010000|2020-12-08 15:56:50|4843.04|4843.04|4841.07|4841.07|4843.04|4843.04|4841.07|4841.07|0
1607443020000|2020-12-08 15:57:00|4840.77|4840.77|4840.79|4840.79|4840.79|4840.79|4840.77|4840.77|0
1607443030000|2020-12-08 15:57:10|4841.01|4841.01|4841.49|4841.49|4841.49|4841.49|4841.01|4841.01|0
1607443040000|2020-12-08 15:57:20|4842.3|4842.3|4843.08|4843.08|4843.08|4843.08|4842.3|4842.3|0
1607443050000|2020-12-08 15:57:30|4843.37|4843.37|4842.59|4842.59|4843.37|4843.37|4842.59|4842.59|0
1607443060000|2020-12-08 15:57:40|4842.81|4842.81|4842.23|4842.23|4842.81|4842.81|4842.23|4842.23|0
1607443070000|2020-12-08 15:57:50|4842.01|4842.01|4841.81|4841.81|4842.01|4842.01|4840.79|4840.79|0
1607443080000|2020-12-08 15:58:00|4841.57|4841.57|4841.81|4841.81|4841.81|4841.81|4841.57|4841.57|0
1607443090000|2020-12-08 15:58:10|4842.1|4842.1|4842.52|4842.52|4842.52|4842.52|4841.57|4841.57|0
1607443100000|2020-12-08 15:58:20|4843.1|4843.1|4843.32|4843.32|4843.32|4843.32|4842.59|4842.59|0
1607443110000|2020-12-08 15:58:30|4843.03|4843.03|4842.54|4842.54|4843.03|4843.03|4842.54|4842.54|0
1607443120000|2020-12-08 15:58:40|4842.32|4842.32|4841.49|4841.49|4842.32|4842.32|4841.49|4841.49|0
1607443130000|2020-12-08 15:58:50|4841.2|4841.2|4838.75|4838.75|4841.2|4841.2|4838.75|4838.75|0
1607443140000|2020-12-08 15:59:00|4838.45|4838.45|4838.89|4838.89|4839.13|4839.13|4838.45|4838.45|0
1607443150000|2020-12-08 15:59:10|4839.19|4839.19|4840.7|4840.7|4840.7|4840.7|4839.19|4839.19|0
1607443160000|2020-12-08 15:59:20|4840.48|4840.48|4840.11|4840.11|4840.72|4840.72|4839.65|4839.65|0
1607443170000|2020-12-08 15:59:30|4839.89|4839.89|4839.41|4839.41|4839.89|4839.89|4839.41|4839.41|0
1607443180000|2020-12-08 15:59:40|4839.7|4839.7|4839.64|4839.64|4840.18|4840.18|4838.53|4838.53|0
1607443190000|2020-12-08 15:59:50|4839.16|4839.16|4839.93|4839.93|4839.93|4839.93|4838.42|4838.42|0
1607443200000|2020-12-08 16:00:00|4840.23|4840.23|4841.5|4841.5|4841.5|4841.5|4840.23|4840.23|0
1607443210000|2020-12-08 16:00:10|4841.06|4841.06|4839.55|4839.55|4841.06|4841.06|4838.82|4838.82|0
1607443220000|2020-12-08 16:00:20|4839.77|4839.77|4840.77|4840.77|4840.77|4840.77|4839.09|4839.09|0
1607443230000|2020-12-08 16:00:30|4841.06|4841.06|4841.53|4841.53|4841.53|4841.53|4841.06|4841.06|0
1607443240000|2020-12-08 16:00:40|4842.23|4842.23|4843.86|4843.86|4843.86|4843.86|4842.23|4842.23|0
1607443250000|2020-12-08 16:00:50|4844.16|4844.16|4845.42|4845.42|4845.42|4845.42|4843.91|4843.91|0
1607443260000|2020-12-08 16:01:00|4845.67|4845.67|4845.04|4845.04|4846.93|4846.93|4845.04|4845.04|0
1607443270000|2020-12-08 16:01:10|4845.52|4845.52|4848.74|4848.74|4848.74|4848.74|4845.52|4845.52|0
1607443280000|2020-12-08 16:01:20|4848.49|4848.49|4849.2|4849.2|4849.23|4849.23|4847.81|4847.81|0
1607443290000|2020-12-08 16:01:30|4848.98|4848.98|4848.7|4848.7|4849.81|4849.81|4848.21|4848.21|0
1607443300000|2020-12-08 16:01:40|4848.22|4848.22|4847.63|4847.63|4848.22|4848.22|4847.34|4847.34|0
1607443310000|2020-12-08 16:01:50|4846.83|4846.83|4845.66|4845.66|4846.83|4846.83|4845.66|4845.66|0
1607443320000|2020-12-08 16:02:00|4846.54|4846.54|4846.83|4846.83|4846.83|4846.83|4846.54|4846.54|0
1607443330000|2020-12-08 16:02:10|4847.36|4847.36|4847.88|4847.88|4847.88|4847.88|4847.36|4847.36|0
1607443340000|2020-12-08 16:02:20|4848.12|4848.12|4847.88|4847.88|4848.12|4848.12|4847.88|4847.88|0
1607443350000|2020-12-08 16:02:30|4847.63|4847.63|4846.34|4846.34|4847.63|4847.63|4846.34|4846.34|0
1607443370000|2020-12-08 16:02:50|4846.12|4846.12|4847.4|4847.4|4847.44|4847.44|4846.12|4846.12|0
1607443380000|2020-12-08 16:03:00|4847.18|4847.18|4846.16|4846.16|4847.18|4847.18|4846.16|4846.16|0
1607443390000|2020-12-08 16:03:10|4845.87|4845.87|4846.11|4846.11|4846.35|4846.35|4845.86|4845.86|0
1607443400000|2020-12-08 16:03:20|4845.64|4845.64|4845.76|4845.76|4845.76|4845.76|4844.35|4844.35|0
1607443410000|2020-12-08 16:03:30|4844.13|4844.13|4843.62|4843.62|4844.43|4844.43|4843.38|4843.38|0
1607443420000|2020-12-08 16:03:40|4843.92|4843.92|4844.6|4844.6|4845.89|4845.89|4843.92|4843.92|0
1607443440000|2020-12-08 16:04:00|4844.35|4844.35|4843.67|4843.67|4844.35|4844.35|4843.67|4843.67|0
1607443450000|2020-12-08 16:04:10|4844.16|4844.16|4844.45|4844.45|4844.45|4844.45|4844.16|4844.16|0
1607443460000|2020-12-08 16:04:20|4845.33|4845.33|4844.89|4844.89|4845.33|4845.33|4844.89|4844.89|0
1607443470000|2020-12-08 16:04:30|4844.94|4844.94|4845.23|4845.23|4845.23|4845.23|4844.94|4844.94|0
1607443480000|2020-12-08 16:04:40|4844.99|4844.99|4845.21|4845.21|4845.5|4845.5|4844.99|4844.99|0
1607443490000|2020-12-08 16:04:50|4844.77|4844.77|4844.24|4844.24|4844.77|4844.77|4844.24|4844.24|0
1607443500000|2020-12-08 16:05:00|4844.53|4844.53|4843.04|4843.04|4844.53|4844.53|4843.04|4843.04|0
1607443510000|2020-12-08 16:05:10|4843.48|4843.48|4844.19|4844.19|4844.29|4844.29|4843.48|4843.48|0
1607443520000|2020-12-08 16:05:20|4844.43|4844.43|4844.65|4844.65|4844.65|4844.65|4844.43|4844.43|0
1607443530000|2020-12-08 16:05:30|4845.13|4845.13|4847.42|4847.42|4847.42|4847.42|4845.13|4845.13|0
1607443540000|2020-12-08 16:05:40|4847.72|4847.72|4848.69|4848.69|4848.69|4848.69|4847.72|4847.72|0
1607443550000|2020-12-08 16:05:50|4849.28|4849.28|4849.17|4849.17|4849.28|4849.28|4849.17|4849.17|0
1607443560000|2020-12-08 16:06:00|4849.1|4849.1|4848.92|4848.92|4849.1|4849.1|4848.21|4848.21|0
1607443570000|2020-12-08 16:06:10|4848.87|4848.87|4848.85|4848.85|4849.46|4849.46|4848.85|4848.85|0
1607443580000|2020-12-08 16:06:20|4848.84|4848.84|4849.99|4849.99|4850.03|4850.03|4848.84|4848.84|0
1607443590000|2020-12-08 16:06:30|4850.29|4850.29|4849.77|4849.77|4850.58|4850.58|4849.77|4849.77|0
1607443600000|2020-12-08 16:06:40|4849.48|4849.48|4847.68|4847.68|4849.48|4849.48|4847.68|4847.68|0
1607443620000|2020-12-08 16:07:00|4847.66|4847.66|4847.66|4847.66|4847.66|4847.66|4847.66|4847.66|0
1607443630000|2020-12-08 16:07:10|4847.18|4847.18|4846.5|4846.5|4847.47|4847.47|4846.5|4846.5|0
1607443640000|2020-12-08 16:07:20|4846.2|4846.2|4846.2|4846.2|4846.2|4846.2|4846.2|4846.2|0
1607443650000|2020-12-08 16:07:30|4846.24|4846.24|4846.26|4846.26|4846.26|4846.26|4846.24|4846.24|0
1607443660000|2020-12-08 16:07:40|4846.31|4846.31|4845.26|4845.26|4846.31|4846.31|4845.26|4845.26|0
1607443670000|2020-12-08 16:07:50|4845.21|4845.21|4844.92|4844.92|4845.21|4845.21|4844.88|4844.88|0
1607443680000|2020-12-08 16:08:00|4844.62|4844.62|4842.84|4842.84|4844.62|4844.62|4842.84|4842.84|0
1607443690000|2020-12-08 16:08:10|4843.43|4843.43|4842.82|4842.82|4843.89|4843.89|4842.82|4842.82|0
1607443700000|2020-12-08 16:08:20|4843.11|4843.11|4843.1|4843.1|4843.11|4843.11|4842.51|4842.51|0
1607443710000|2020-12-08 16:08:30|4842.81|4842.81|4843.1|4843.1|4843.1|4843.1|4842.56|4842.56|0
1607443720000|2020-12-08 16:08:40|4842.86|4842.86|4840.05|4840.05|4842.86|4842.86|4840.05|4840.05|0
1607443730000|2020-12-08 16:08:50|4839.83|4839.83|4838.45|4838.45|4839.83|4839.83|4838.45|4838.45|0
1607443750000|2020-12-08 16:09:10|4840.23|4840.23|4840.46|4840.46|4840.69|4840.69|4839.93|4839.93|0
1607443760000|2020-12-08 16:09:20|4840.7|4840.7|4840.7|4840.7|4840.7|4840.7|4840.7|4840.7|0
1607443770000|2020-12-08 16:09:30|4840.72|4840.72|4840.77|4840.77|4841.01|4841.01|4840.72|4840.72|0
1607443780000|2020-12-08 16:09:40|4840.48|4840.48|4840.48|4840.48|4840.48|4840.48|4840.48|4840.48|0
1607443790000|2020-12-08 16:09:50|4840.49|4840.49|4840.49|4840.49|4840.49|4840.49|4840.49|4840.49|0
1607443800000|2020-12-08 16:10:00|4840.73|4840.73|4840.73|4840.73|4840.73|4840.73|4840.73|4840.73|0
1607443810000|2020-12-08 16:10:10|4840.49|4840.49|4839.44|4839.44|4840.49|4840.49|4839.44|4839.44|0
1607443820000|2020-12-08 16:10:20|4838.95|4838.95|4838|4838|4838.97|4838.97|4837.95|4837.95|0
1607443830000|2020-12-08 16:10:30|4838.24|4838.24|4839.36|4839.36|4839.36|4839.36|4838.24|4838.24|0
1607443850000|2020-12-08 16:10:50|4840.89|4840.89|4841.47|4841.47|4841.9|4841.9|4840.89|4840.89|0
1607443860000|2020-12-08 16:11:00|4841.22|4841.22|4840.18|4840.18|4841.22|4841.22|4840.18|4840.18|0
1607443870000|2020-12-08 16:11:10|4840.47|4840.47|4840.77|4840.77|4840.77|4840.77|4840.47|4840.47|0
1607443880000|2020-12-08 16:11:20|4841.01|4841.01|4841.01|4841.01|4841.01|4841.01|4841.01|4841.01|0
1607443890000|2020-12-08 16:11:30|4840.72|4840.72|4840.02|4840.02|4841.01|4841.01|4840.02|4840.02|0
1607443930000|2020-12-08 16:12:10|4840.5|4840.5|4842.11|4842.11|4842.11|4842.11|4840.5|4840.5|0
1607443940000|2020-12-08 16:12:20|4841.82|4841.82|4841.82|4841.82|4841.82|4841.82|4841.82|4841.82|0
1607443950000|2020-12-08 16:12:30|4841.6|4841.6|4842.09|4842.09|4842.09|4842.09|4841.6|4841.6|0
1607443970000|2020-12-08 16:12:50|4841.6|4841.6|4841.1|4841.1|4841.64|4841.64|4841.1|4841.1|0
1607443980000|2020-12-08 16:13:00|4841.59|4841.59|4841.59|4841.59|4841.59|4841.59|4841.59|4841.59|0
1607443990000|2020-12-08 16:13:10|4841.89|4841.89|4841.64|4841.64|4841.89|4841.89|4841.64|4841.64|0
1607444000000|2020-12-08 16:13:20|4841.34|4841.34|4841.64|4841.64|4841.64|4841.64|4841.34|4841.34|0
1607444010000|2020-12-08 16:13:30|4840.71|4840.71|4840.96|4840.96|4840.96|4840.96|4840.71|4840.71|0
1607444020000|2020-12-08 16:13:40|4840.66|4840.66|4840.66|4840.66|4840.66|4840.66|4840.42|4840.42|0
1607444030000|2020-12-08 16:13:50|4841.1|4841.1|4841.33|4841.33|4841.34|4841.34|4841.1|4841.1|0
1607444040000|2020-12-08 16:14:00|4841.62|4841.62|4841.41|4841.41|4841.62|4841.62|4841.11|4841.11|0
1607444050000|2020-12-08 16:14:10|4841.4|4841.4|4841.4|4841.4|4841.4|4841.4|4841.4|4841.4|0
1607444060000|2020-12-08 16:14:20|4841.69|4841.69|4842.58|4842.58|4842.58|4842.58|4841.68|4841.68|0
1607444070000|2020-12-08 16:14:30|4842.14|4842.14|4841.37|4841.37|4842.19|4842.19|4841.15|4841.15|0
1607444080000|2020-12-08 16:14:40|4841.33|4841.33|4838.65|4838.65|4841.33|4841.33|4838.65|4838.65|0
1607444090000|2020-12-08 16:14:50|4838.64|4838.64|4838.69|4838.69|4838.93|4838.93|4838.44|4838.44|0
1607444100000|2020-12-08 16:15:00|4838.25|4838.25|4838.21|4838.21|4838.74|4838.74|4838.21|4838.21|0
1607444110000|2020-12-08 16:15:10|4838.25|4838.25|4837.54|4837.54|4838.25|4838.25|4837.54|4837.54|0
1607444120000|2020-12-08 16:15:20|4837.84|4837.84|4839.37|4839.37|4839.37|4839.37|4837.84|4837.84|0
1607444130000|2020-12-08 16:15:30|4839.66|4839.66|4840.03|4840.03|4840.32|4840.32|4839.66|4839.66|0
1607444140000|2020-12-08 16:15:40|4840.32|4840.32|4839.12|4839.12|4840.32|4840.32|4838.83|4838.83|0
1607444150000|2020-12-08 16:15:50|4839.36|4839.36|4841.12|4841.12|4841.12|4841.12|4839.36|4839.36|0
1607444160000|2020-12-08 16:16:00|4840.9|4840.9|4841.84|4841.84|4841.84|4841.84|4840.9|4840.9|0
1607444170000|2020-12-08 16:16:10|4841.55|4841.55|4838.87|4838.87|4841.55|4841.55|4838.56|4838.56|0
1607444180000|2020-12-08 16:16:20|4838.62|4838.62|4837.43|4837.43|4838.62|4838.62|4837.43|4837.43|0
1607444190000|2020-12-08 16:16:30|4837.19|4837.19|4837.48|4837.48|4837.48|4837.48|4837.19|4837.19|0
1607444200000|2020-12-08 16:16:40|4837.77|4837.77|4838.02|4838.02|4838.07|4838.07|4837.77|4837.77|0
1607444210000|2020-12-08 16:16:50|4838.89|4838.89|4839.6|4839.6|4839.6|4839.6|4838.89|4838.89|0
1607444230000|2020-12-08 16:17:10|4839.89|4839.89|4837.99|4837.99|4839.89|4839.89|4837.99|4837.99|0
1607444240000|2020-12-08 16:17:20|4838.65|4838.65|4838.63|4838.63|4838.94|4838.94|4838.63|4838.63|0
1607444250000|2020-12-08 16:17:30|4838.87|4838.87|4838.87|4838.87|4838.87|4838.87|4838.87|4838.87|0
1607444260000|2020-12-08 16:17:40|4839.09|4839.09|4838.58|4838.58|4839.09|4839.09|4838.58|4838.58|0
1607444270000|2020-12-08 16:17:50|4838.29|4838.29|4835.02|4835.02|4838.29|4838.29|4835.02|4835.02|0
1607444280000|2020-12-08 16:18:00|4834.78|4834.78|4833.41|4833.41|4834.78|4834.78|4833.41|4833.41|0
1607444290000|2020-12-08 16:18:10|4833.7|4833.7|4833.34|4833.34|4834|4834|4833.34|4833.34|0
1607444300000|2020-12-08 16:18:20|4833.58|4833.58|4833.1|4833.1|4834.17|4834.17|4833.1|4833.1|0
1607444310000|2020-12-08 16:18:30|4833.39|4833.39|4833.2|4833.2|4833.63|4833.63|4833.2|4833.2|0
1607444320000|2020-12-08 16:18:40|4832.9|4832.9|4832.91|4832.91|4832.91|4832.91|4832.9|4832.9|0
1607444330000|2020-12-08 16:18:50|4832.66|4832.66|4833.44|4833.44|4833.44|4833.44|4832.66|4832.66|0
1607444340000|2020-12-08 16:19:00|4833.73|4833.73|4834.39|4834.39|4834.39|4834.39|4833.73|4833.73|0
1607444350000|2020-12-08 16:19:10|4834.68|4834.68|4835.17|4835.17|4835.17|4835.17|4834.68|4834.68|0
1607444360000|2020-12-08 16:19:20|4835.46|4835.46|4835.46|4835.46|4835.46|4835.46|4835.46|4835.46|0
1607444370000|2020-12-08 16:19:30|4835.75|4835.75|4837.14|4837.14|4837.14|4837.14|4835.75|4835.75|0
1607444380000|2020-12-08 16:19:40|4836.92|4836.92|4837.65|4837.65|4837.65|4837.65|4836.92|4836.92|0
1607444390000|2020-12-08 16:19:50|4838.24|4838.24|4837.94|4837.94|4838.24|4838.24|4837.94|4837.94|0
1607444400000|2020-12-08 16:20:00|4837.9|4837.9|4837.87|4837.87|4837.9|4837.9|4837.87|4837.87|0
1607444410000|2020-12-08 16:20:10|4837.57|4837.57|4837.57|4837.57|4837.57|4837.57|4837.57|4837.57|0
1607444430000|2020-12-08 16:20:30|4837.82|4837.82|4838.4|4838.4|4838.4|4838.4|4837.82|4837.82|0
1607444440000|2020-12-08 16:20:40|4838.7|4838.7|4838.75|4838.75|4838.75|4838.75|4838.7|4838.7|0
1607444450000|2020-12-08 16:20:50|4839.04|4839.04|4840.11|4840.11|4840.11|4840.11|4839.04|4839.04|0
1607444460000|2020-12-08 16:21:00|4840.12|4840.12|4840.54|4840.54|4841|4841|4840.1|4840.1|0
1607444470000|2020-12-08 16:21:10|4840.24|4840.24|4839.96|4839.96|4840.25|4840.25|4839.96|4839.96|0
1607444480000|2020-12-08 16:21:20|4840.4|4840.4|4841.47|4841.47|4841.47|4841.47|4840.4|4840.4|0
1607444490000|2020-12-08 16:21:30|4840.88|4840.88|4839.86|4839.86|4840.88|4840.88|4839.56|4839.56|0
1607444500000|2020-12-08 16:21:40|4839.13|4839.13|4836.87|4836.87|4839.13|4839.13|4836.87|4836.87|0
1607444510000|2020-12-08 16:21:50|4836.57|4836.57|4836.11|4836.11|4836.57|4836.57|4836.09|4836.09|0
1607444520000|2020-12-08 16:22:00|4835.82|4835.82|4835.89|4835.89|4835.89|4835.89|4835.31|4835.31|0
1607444530000|2020-12-08 16:22:10|4835.9|4835.9|4835.56|4835.56|4836.1|4836.1|4835.56|4835.56|0
1607444540000|2020-12-08 16:22:20|4835.81|4835.81|4835.75|4835.75|4836.05|4836.05|4835.75|4835.75|0
1607444550000|2020-12-08 16:22:30|4835.76|4835.76|4837.02|4837.02|4837.61|4837.61|4835.76|4835.76|0
1607444560000|2020-12-08 16:22:40|4837.24|4837.24|4837.54|4837.54|4837.54|4837.54|4837.24|4837.24|0
1607444570000|2020-12-08 16:22:50|4837.53|4837.53|4837.53|4837.53|4837.53|4837.53|4837.53|4837.53|0
1607444580000|2020-12-08 16:23:00|4837.54|4837.54|4838.56|4838.56|4838.56|4838.56|4837.54|4837.54|0
1607444590000|2020-12-08 16:23:10|4839.14|4839.14|4839.14|4839.14|4839.14|4839.14|4839.14|4839.14|0
1607444600000|2020-12-08 16:23:20|4839.36|4839.36|4838.83|4838.83|4839.36|4839.36|4838.83|4838.83|0
1607444610000|2020-12-08 16:23:30|4839.12|4839.12|4838.88|4838.88|4839.12|4839.12|4838.88|4838.88|0
1607444620000|2020-12-08 16:23:40|4838.29|4838.29|4838.34|4838.34|4838.34|4838.34|4838.05|4838.05|0
1607444630000|2020-12-08 16:23:50|4837.69|4837.69|4837.68|4837.68|4837.69|4837.69|4837.68|4837.68|0
1607444640000|2020-12-08 16:24:00|4838.16|4838.16|4838.06|4838.06|4838.16|4838.16|4837.87|4837.87|0
1607444650000|2020-12-08 16:24:10|4838.31|4838.31|4838.31|4838.31|4838.31|4838.31|4838.31|4838.31|0
1607444660000|2020-12-08 16:24:20|4838.6|4838.6|4839.35|4839.35|4839.35|4839.35|4838.6|4838.6|0
1607444670000|2020-12-08 16:24:30|4839.06|4839.06|4839.35|4839.35|4839.35|4839.35|4839.06|4839.06|0
1607444680000|2020-12-08 16:24:40|4839.59|4839.59|4839.59|4839.59|4839.59|4839.59|4839.59|4839.59|0
1607444690000|2020-12-08 16:24:50|4839.35|4839.35|4836.89|4836.89|4839.35|4839.35|4836.89|4836.89|0
1607444700000|2020-12-08 16:25:00|4836.84|4836.84|4836.82|4836.82|4837.11|4837.11|4836.82|4836.82|0
1607444710000|2020-12-08 16:25:10|4837.04|4837.04|4838.6|4838.6|4838.6|4838.6|4837.04|4837.04|0
1607444720000|2020-12-08 16:25:20|4838.56|4838.56|4838.56|4838.56|4838.56|4838.56|4838.56|4838.56|0
1607444730000|2020-12-08 16:25:30|4838.85|4838.85|4838.85|4838.85|4838.85|4838.85|4838.85|4838.85|0
1607444740000|2020-12-08 16:25:40|4839.15|4839.15|4839.53|4839.53|4839.53|4839.53|4839.15|4839.15|0
1607444750000|2020-12-08 16:25:50|4838.85|4838.85|4838.02|4838.02|4838.85|4838.85|4837.81|4837.81|0
1607444760000|2020-12-08 16:26:00|4838.5|4838.5|4837.56|4837.56|4838.73|4838.73|4837.56|4837.56|0
1607444770000|2020-12-08 16:26:10|4837.86|4837.86|4837.86|4837.86|4837.86|4837.86|4837.86|4837.86|0
1607444780000|2020-12-08 16:26:20|4837.85|4837.85|4838.09|4838.09|4838.09|4838.09|4837.85|4837.85|0
1607444790000|2020-12-08 16:26:30|4838.17|4838.17|4839.15|4839.15|4839.15|4839.15|4838.17|4838.17|0
1607444800000|2020-12-08 16:26:40|4839.59|4839.59|4840.16|4840.16|4840.16|4840.16|4839.58|4839.58|0
1607444810000|2020-12-08 16:26:50|4840.17|4840.17|4839.95|4839.95|4840.17|4840.17|4839.95|4839.95|0
1607444820000|2020-12-08 16:27:00|4840.19|4840.19|4839.9|4839.9|4840.19|4840.19|4839.9|4839.9|0
1607444830000|2020-12-08 16:27:10|4839.89|4839.89|4839.66|4839.66|4839.89|4839.89|4839.66|4839.66|0
1607444840000|2020-12-08 16:27:20|4839.37|4839.37|4838.37|4838.37|4839.37|4839.37|4838.37|4838.37|0
1607444850000|2020-12-08 16:27:30|4839.25|4839.25|4838.68|4838.68|4839.72|4839.72|4838.68|4838.68|0
1607444860000|2020-12-08 16:27:40|4838.38|4838.38|4838.97|4838.97|4838.97|4838.97|4838.14|4838.14|0
1607444870000|2020-12-08 16:27:50|4838.67|4838.67|4838.67|4838.67|4838.67|4838.67|4838.67|4838.67|0
1607444880000|2020-12-08 16:28:00|4838.38|4838.38|4837.41|4837.41|4838.62|4838.62|4837.41|4837.41|0
1607444890000|2020-12-08 16:28:10|4837.11|4837.11|4837.07|4837.07|4837.11|4837.11|4837.07|4837.07|0
1607444900000|2020-12-08 16:28:20|4836.85|4836.85|4836.37|4836.37|4836.85|4836.85|4836.37|4836.37|0
1607444920000|2020-12-08 16:28:40|4836.59|4836.59|4837.42|4837.42|4837.42|4837.42|4836.59|4836.59|0
1607444930000|2020-12-08 16:28:50|4837.35|4837.35|4836.33|4836.33|4837.35|4837.35|4836.33|4836.33|0
1607444940000|2020-12-08 16:29:00|4836.11|4836.11|4835.43|4835.43|4836.11|4836.11|4835.14|4835.14|0
1607444950000|2020-12-08 16:29:10|4835.87|4835.87|4835.85|4835.85|4836.14|4836.14|4835.63|4835.63|0
1607444960000|2020-12-08 16:29:20|4836.09|4836.09|4835.4|4835.4|4836.37|4836.37|4835.13|4835.13|0
1607444970000|2020-12-08 16:29:30|4834.96|4834.96|4835.36|4835.36|4835.4|4835.4|4834.86|4834.86|0
1607444980000|2020-12-08 16:29:40|4834.71|4834.71|4833.92|4833.92|4834.92|4834.92|4833.92|4833.92|0
1607444990000|2020-12-08 16:29:50|4834.58|4834.58|4833.34|4833.34|4834.6|4834.6|4833.34|4833.34|0
1607501700000|2020-12-09 08:15:00|4885.8|4885.8|4885.26|4885.26|4885.97|4885.97|4883.65|4883.65|0
1607501710000|2020-12-09 08:15:10|4885.02|4885.02|4883.73|4883.73|4885.02|4885.02|4882.42|4882.42|0
1607501720000|2020-12-09 08:15:20|4883.49|4883.49|4881.78|4881.78|4883.49|4883.49|4881.3|4881.3|0
1607501730000|2020-12-09 08:15:30|4882.52|4882.52|4882.95|4882.95|4882.95|4882.95|4882.52|4882.52|0
1607501740000|2020-12-09 08:15:40|4884.65|4884.65|4883.44|4883.44|4884.65|4884.65|4883.44|4883.44|0
1607501750000|2020-12-09 08:15:50|4882.71|4882.71|4882.71|4882.71|4882.71|4882.71|4882.71|4882.71|0
1607501760000|2020-12-09 08:16:00|4879.33|4879.33|4876.77|4876.77|4879.33|4879.33|4875.89|4875.89|0
1607501770000|2020-12-09 08:16:10|4875.89|4875.89|4873.85|4873.85|4875.89|4875.89|4873.85|4873.85|0
1607501780000|2020-12-09 08:16:20|4875.64|4875.64|4877.69|4877.69|4877.69|4877.69|4875.64|4875.64|0
1607501790000|2020-12-09 08:16:30|4878.56|4878.56|4879.74|4879.74|4880.32|4880.32|4878.56|4878.56|0
1607501800000|2020-12-09 08:16:40|4879.7|4879.7|4878.47|4878.47|4879.7|4879.7|4878.43|4878.43|0
1607501810000|2020-12-09 08:16:50|4877.6|4877.6|4879.88|4879.88|4879.88|4879.88|4876.53|4876.53|0
1607501820000|2020-12-09 08:17:00|4880.32|4880.32|4884.54|4884.54|4884.54|4884.54|4880.32|4880.32|0
1607501830000|2020-12-09 08:17:10|4884.05|4884.05|4884.29|4884.29|4884.29|4884.29|4884.05|4884.05|0
1607501840000|2020-12-09 08:17:20|4883.71|4883.71|4884.44|4884.44|4885.16|4885.16|4883.71|4883.71|0
1607501850000|2020-12-09 08:17:30|4885.31|4885.31|4883.7|4883.7|4885.31|4885.31|4881.66|4881.66|0
1607501860000|2020-12-09 08:17:40|4882.98|4882.98|4883.46|4883.46|4883.46|4883.46|4882.68|4882.68|0
1607501870000|2020-12-09 08:17:50|4884.05|4884.05|4884.53|4884.53|4884.53|4884.53|4884.05|4884.05|0
1607501880000|2020-12-09 08:18:00|4884.02|4884.02|4884.61|4884.61|4884.61|4884.61|4884.02|4884.02|0
1607501890000|2020-12-09 08:18:10|4884.02|4884.02|4885.48|4885.48|4885.48|4885.48|4884.02|4884.02|0
1607501900000|2020-12-09 08:18:20|4888.03|4888.03|4888.88|4888.88|4889.09|4889.09|4888.03|4888.03|0
1607501910000|2020-12-09 08:18:30|4888.91|4888.91|4886.54|4886.54|4888.91|4888.91|4886.54|4886.54|0
1607501920000|2020-12-09 08:18:40|4884.84|4884.84|4883.23|4883.23|4884.84|4884.84|4883.23|4883.23|0
1607501930000|2020-12-09 08:18:50|4882.99|4882.99|4882.64|4882.64|4882.99|4882.99|4882.4|4882.4|0
1607501950000|2020-12-09 08:19:10|4883.52|4883.52|4886.08|4886.08|4886.42|4886.42|4883.52|4883.52|0
1607501960000|2020-12-09 08:19:20|4886.8|4886.8|4886.8|4886.8|4886.8|4886.8|4886.8|4886.8|0
1607501970000|2020-12-09 08:19:30|4888.41|4888.41|4888.41|4888.41|4888.41|4888.41|4888.41|4888.41|0
1607501980000|2020-12-09 08:19:40|4888.85|4888.85|4889.59|4889.59|4889.59|4889.59|4888.63|4888.63|0
1607501990000|2020-12-09 08:19:50|4891.25|4891.25|4891.25|4891.25|4891.25|4891.25|4891.25|4891.25|0
1607502000000|2020-12-09 08:20:00|4891.16|4891.16|4891.35|4891.35|4891.89|4891.89|4890.92|4890.92|0
1607502010000|2020-12-09 08:20:10|4892.13|4892.13|4891.98|4891.98|4893.03|4893.03|4891.74|4891.74|0
1607502020000|2020-12-09 08:20:20|4892.28|4892.28|4893.32|4893.32|4893.57|4893.57|4892.28|4892.28|0
1607502030000|2020-12-09 08:20:30|4893.08|4893.08|4892.84|4892.84|4893.08|4893.08|4892.84|4892.84|0
1607502040000|2020-12-09 08:20:40|4892.6|4892.6|4891.89|4891.89|4892.6|4892.6|4891.89|4891.89|0
1607502050000|2020-12-09 08:20:50|4890.24|4890.24|4889.36|4889.36|4890.24|4890.24|4889.36|4889.36|0
1607502060000|2020-12-09 08:21:00|4889.06|4889.06|4889.36|4889.36|4889.36|4889.36|4889.06|4889.06|0
1607502080000|2020-12-09 08:21:20|4888.63|4888.63|4888.04|4888.04|4889.51|4889.51|4888.04|4888.04|0
1607502090000|2020-12-09 08:21:30|4888.53|4888.53|4887.99|4887.99|4888.53|4888.53|4887.99|4887.99|0
1607502100000|2020-12-09 08:21:40|4887.41|4887.41|4884.97|4884.97|4887.41|4887.41|4884.97|4884.97|0
1607502120000|2020-12-09 08:22:00|4884.68|4884.68|4883.95|4883.95|4885.27|4885.27|4883.95|4883.95|0
1607502130000|2020-12-09 08:22:10|4883.07|4883.07|4879.3|4879.3|4883.22|4883.22|4879.3|4879.3|0
1607502140000|2020-12-09 08:22:20|4879.96|4879.96|4880.67|4880.67|4881.15|4881.15|4879.96|4879.96|0
1607502150000|2020-12-09 08:22:30|4880.37|4880.37|4880.37|4880.37|4880.37|4880.37|4880.37|4880.37|0
1607502160000|2020-12-09 08:22:40|4880.67|4880.67|4883.36|4883.36|4883.36|4883.36|4880.67|4880.67|0
1607502170000|2020-12-09 08:22:50|4882.15|4882.15|4881.28|4881.28|4882.15|4882.15|4881.28|4881.28|0
1607502180000|2020-12-09 08:23:00|4881.06|4881.06|4881.06|4881.06|4881.06|4881.06|4881.06|4881.06|0
1607502190000|2020-12-09 08:23:10|4882.42|4882.42|4883.8|4883.8|4883.8|4883.8|4882.42|4882.42|0
1607502200000|2020-12-09 08:23:20|4883.14|4883.14|4883.8|4883.8|4883.8|4883.8|4883.14|4883.14|0
1607502210000|2020-12-09 08:23:30|4884.68|4884.68|4885.7|4885.7|4885.7|4885.7|4884.68|4884.68|0
1607502220000|2020-12-09 08:23:40|4886.14|4886.14|4886.26|4886.26|4886.43|4886.43|4886.14|4886.14|0
1607502230000|2020-12-09 08:23:50|4886.02|4886.02|4886.7|4886.7|4886.7|4886.7|4885.6|4885.6|0
1607502240000|2020-12-09 08:24:00|4885.82|4885.82|4886.06|4886.06|4886.4|4886.4|4885.82|4885.82|0
1607502250000|2020-12-09 08:24:10|4887.16|4887.16|4891.59|4891.59|4891.59|4891.59|4887.16|4887.16|0
1607502260000|2020-12-09 08:24:20|4891.34|4891.34|4893.07|4893.07|4893.27|4893.27|4891.34|4891.34|0
1607502270000|2020-12-09 08:24:30|4893.56|4893.56|4896.89|4896.89|4897.91|4897.91|4893.56|4893.56|0
1607502280000|2020-12-09 08:24:40|4897.48|4897.48|4898.21|4898.21|4898.69|4898.69|4897.19|4897.19|0
1607502290000|2020-12-09 08:24:50|4897.96|4897.96|4897.94|4897.94|4898.4|4898.4|4897.94|4897.94|0
1607502300000|2020-12-09 08:25:00|4897.7|4897.7|4900.74|4900.74|4901.22|4901.22|4897.11|4897.11|0
1607502310000|2020-12-09 08:25:10|4900.01|4900.01|4898.13|4898.13|4900.5|4900.5|4897.65|4897.65|0
1607502320000|2020-12-09 08:25:20|4898.37|4898.37|4898.62|4898.62|4898.62|4898.62|4898.13|4898.13|0
1607502330000|2020-12-09 08:25:30|4898.91|4898.91|4899.01|4899.01|4899.25|4899.25|4898.91|4898.91|0
1607502340000|2020-12-09 08:25:40|4898.72|4898.72|4898.5|4898.5|4898.72|4898.72|4898.5|4898.5|0
1607502350000|2020-12-09 08:25:50|4900.1|4900.1|4899.64|4899.64|4900.54|4900.54|4899.64|4899.64|0
1607502360000|2020-12-09 08:26:00|4899.16|4899.16|4900.47|4900.47|4900.47|4900.47|4899.16|4899.16|0
1607502370000|2020-12-09 08:26:10|4902|4902|4902.08|4902.08|4903.18|4903.18|4902|4902|0
1607502380000|2020-12-09 08:26:20|4901.49|4901.49|4905.12|4905.12|4905.12|4905.12|4901.49|4901.49|0
1607502390000|2020-12-09 08:26:30|4904.88|4904.88|4903.27|4903.27|4904.88|4904.88|4902.73|4902.73|0
1607502400000|2020-12-09 08:26:40|4903.03|4903.03|4902.95|4902.95|4903.03|4903.03|4901.06|4901.06|0
1607502410000|2020-12-09 08:26:50|4903.68|4903.68|4904.95|4904.95|4904.95|4904.95|4903.68|4903.68|0
1607502420000|2020-12-09 08:27:00|4903.76|4903.76|4903.95|4903.95|4905.02|4905.02|4903.76|4903.76|0
1607502430000|2020-12-09 08:27:10|4904.25|4904.25|4906.41|4906.41|4906.46|4906.46|4903.95|4903.95|0
1607502440000|2020-12-09 08:27:20|4907.29|4907.29|4908.89|4908.89|4908.89|4908.89|4907.29|4907.29|0
1607502450000|2020-12-09 08:27:30|4909.18|4909.18|4910.16|4910.16|4911.11|4911.11|4909.18|4909.18|0
1607502460000|2020-12-09 08:27:40|4909.87|4909.87|4906.03|4906.03|4909.87|4909.87|4906.03|4906.03|0
1607502470000|2020-12-09 08:27:50|4905.78|4905.78|4903.35|4903.35|4905.78|4905.78|4903.32|4903.32|0
1607502480000|2020-12-09 08:28:00|4902.87|4902.87|4903.16|4903.16|4903.16|4903.16|4902.87|4902.87|0
1607502490000|2020-12-09 08:28:10|4901.41|4901.41|4901.41|4901.41|4901.41|4901.41|4901.41|4901.41|0
1607502500000|2020-12-09 08:28:20|4901.12|4901.12|4900.06|4900.06|4901.12|4901.12|4900.06|4900.06|0
1607502510000|2020-12-09 08:28:30|4900.3|4900.3|4897.65|4897.65|4900.3|4900.3|4897.65|4897.65|0
1607502520000|2020-12-09 08:28:40|4897.07|4897.07|4897.07|4897.07|4897.07|4897.07|4897.07|4897.07|0
1607502530000|2020-12-09 08:28:50|4897.31|4897.31|4897.38|4897.38|4898.45|4898.45|4897.31|4897.31|0
1607502540000|2020-12-09 08:29:00|4896.07|4896.07|4893.97|4893.97|4896.07|4896.07|4893.97|4893.97|0
1607502550000|2020-12-09 08:29:10|4893.49|4893.49|4890.96|4890.96|4893.49|4893.49|4890.96|4890.96|0
1607502560000|2020-12-09 08:29:20|4891.2|4891.2|4891.2|4891.2|4891.2|4891.2|4891.2|4891.2|0
1607502570000|2020-12-09 08:29:30|4890.1|4890.1|4889.96|4889.96|4890.54|4890.54|4889.66|4889.66|0
1607502580000|2020-12-09 08:29:40|4890.25|4890.25|4889.52|4889.52|4890.25|4890.25|4889.52|4889.52|0
1607502590000|2020-12-09 08:29:50|4889.04|4889.04|4891.01|4891.01|4891.01|4891.01|4888.98|4888.98|0
1607502600000|2020-12-09 08:30:00|4890.43|4890.43|4890.84|4890.84|4891.47|4891.47|4889.96|4889.96|0
1607502610000|2020-12-09 08:30:10|4890.8|4890.8|4893.33|4893.33|4893.33|4893.33|4890.8|4890.8|0
1607502620000|2020-12-09 08:30:20|4894.21|4894.21|4891.33|4891.33|4894.21|4894.21|4891.04|4891.04|0
1607502630000|2020-12-09 08:30:30|4891.12|4891.12|4889.9|4889.9|4891.12|4891.12|4889.9|4889.9|0
1607502640000|2020-12-09 08:30:40|4890.12|4890.12|4890.12|4890.12|4890.12|4890.12|4890.12|4890.12|0
1607502650000|2020-12-09 08:30:50|4889.83|4889.83|4889.83|4889.83|4889.83|4889.83|4889.83|4889.83|0
1607502660000|2020-12-09 08:31:00|4890.31|4890.31|4890.15|4890.15|4891.34|4891.34|4890.1|4890.1|0
1607502670000|2020-12-09 08:31:10|4889.56|4889.56|4889.56|4889.56|4889.56|4889.56|4889.56|4889.56|0
1607502680000|2020-12-09 08:31:20|4890.22|4890.22|4891.54|4891.54|4891.54|4891.54|4890.22|4890.22|0
1607502690000|2020-12-09 08:31:30|4891.83|4891.83|4889.71|4889.71|4891.83|4891.83|4889.42|4889.42|0
1607502710000|2020-12-09 08:31:50|4889.93|4889.93|4889.06|4889.06|4889.93|4889.93|4889.06|4889.06|0
1607502720000|2020-12-09 08:32:00|4888.18|4888.18|4888.18|4888.18|4888.18|4888.18|4888.18|4888.18|0
1607502730000|2020-12-09 08:32:10|4888.61|4888.61|4888.4|4888.4|4888.61|4888.61|4888.4|4888.4|0
1607502740000|2020-12-09 08:32:20|4887.45|4887.45|4888.11|4888.11|4888.11|4888.11|4887.45|4887.45|0
1607502750000|2020-12-09 08:32:30|4888.59|4888.59|4888.95|4888.95|4888.95|4888.95|4888.01|4888.01|0
1607502760000|2020-12-09 08:32:40|4887.54|4887.54|4887.32|4887.32|4887.54|4887.54|4887.32|4887.32|0
1607502780000|2020-12-09 08:33:00|4886.45|4886.45|4885.52|4885.52|4886.45|4886.45|4885.52|4885.52|0
1607502790000|2020-12-09 08:33:10|4885.82|4885.82|4891.33|4891.33|4891.33|4891.33|4885.82|4885.82|0
1607502800000|2020-12-09 08:33:20|4891.04|4891.04|4891.04|4891.04|4891.04|4891.04|4891.04|4891.04|0
1607502810000|2020-12-09 08:33:30|4888.85|4888.85|4887.46|4887.46|4888.85|4888.85|4887.46|4887.46|0
1607502820000|2020-12-09 08:33:40|4887.9|4887.9|4886.56|4886.56|4887.9|4887.9|4886.27|4886.27|0
1607502840000|2020-12-09 08:34:00|4887|4887|4890.07|4890.07|4890.07|4890.07|4887|4887|0
1607502850000|2020-12-09 08:34:10|4890.36|4890.36|4893.55|4893.55|4894.15|4894.15|4890.36|4890.36|0
1607502860000|2020-12-09 08:34:20|4895.71|4895.71|4895.71|4895.71|4895.71|4895.71|4895.71|4895.71|0
1607502870000|2020-12-09 08:34:30|4897.17|4897.17|4897.07|4897.07|4898.16|4898.16|4896.82|4896.82|0
1607502880000|2020-12-09 08:34:40|4897.5|4897.5|4897.04|4897.04|4897.5|4897.5|4897.04|4897.04|0
1607502890000|2020-12-09 08:34:50|4897.53|4897.53|4897.07|4897.07|4898.18|4898.18|4897.07|4897.07|0
1607502900000|2020-12-09 08:35:00|4896.77|4896.77|4897.43|4897.43|4897.43|4897.43|4896.77|4896.77|0
1607502910000|2020-12-09 08:35:10|4897.21|4897.21|4897.28|4897.28|4897.87|4897.87|4897.21|4897.21|0
1607502920000|2020-12-09 08:35:20|4898.01|4898.01|4899.18|4899.18|4899.4|4899.4|4898.01|4898.01|0
1607502930000|2020-12-09 08:35:30|4898.96|4898.96|4897.99|4897.99|4898.96|4898.96|4897.55|4897.55|0
1607502940000|2020-12-09 08:35:40|4899.54|4899.54|4899.54|4899.54|4899.54|4899.54|4899.54|4899.54|0
1607502950000|2020-12-09 08:35:50|4898.89|4898.89|4899.74|4899.74|4899.74|4899.74|4898.86|4898.86|0
1607502960000|2020-12-09 08:36:00|4899.9|4899.9|4904.06|4904.06|4904.06|4904.06|4899.78|4899.78|0
1607502970000|2020-12-09 08:36:10|4903.48|4903.48|4905.04|4905.04|4905.04|4905.04|4903.48|4903.48|0
1607502980000|2020-12-09 08:36:20|4905.01|4905.01|4905.05|4905.05|4905.45|4905.45|4903.92|4903.92|0
1607502990000|2020-12-09 08:36:30|4904.83|4904.83|4905.8|4905.8|4906.39|4906.39|4904.83|4904.83|0
1607503000000|2020-12-09 08:36:40|4904.92|4904.92|4907.16|4907.16|4907.16|4907.16|4904.92|4904.92|0
1607503010000|2020-12-09 08:36:50|4908.26|4908.26|4908.26|4908.26|4908.26|4908.26|4908.26|4908.26|0
1607503030000|2020-12-09 08:37:10|4909.72|4909.72|4909.97|4909.97|4909.97|4909.97|4909.29|4909.29|0
1607503040000|2020-12-09 08:37:20|4909.75|4909.75|4909.75|4909.75|4909.75|4909.75|4909.75|4909.75|0
1607503050000|2020-12-09 08:37:30|4909.16|4909.16|4909.16|4909.16|4909.16|4909.16|4909.16|4909.16|0
1607503060000|2020-12-09 08:37:40|4908.57|4908.57|4908.57|4908.57|4908.57|4908.57|4908.57|4908.57|0
1607503070000|2020-12-09 08:37:50|4908.87|4908.87|4908.43|4908.43|4908.87|4908.87|4908.43|4908.43|0
1607503080000|2020-12-09 08:38:00|4908.72|4908.72|4909.18|4909.18|4909.28|4909.28|4908.72|4908.72|0
1607503090000|2020-12-09 08:38:10|4908.52|4908.52|4906.62|4906.62|4908.52|4908.52|4906.62|4906.62|0
1607503100000|2020-12-09 08:38:20|4906.67|4906.67|4906.96|4906.96|4907.25|4907.25|4906.67|4906.67|0
1607503110000|2020-12-09 08:38:30|4907.25|4907.25|4907.25|4907.25|4907.25|4907.25|4907.25|4907.25|0
1607503120000|2020-12-09 08:38:40|4907.55|4907.55|4908.69|4908.69|4910.27|4910.27|4906.96|4906.96|0
1607503130000|2020-12-09 08:38:50|4907.52|4907.52|4908.1|4908.1|4908.1|4908.1|4907.52|4907.52|0
1607503140000|2020-12-09 08:39:00|4908.76|4908.76|4912.34|4912.34|4912.34|4912.34|4908.57|4908.57|0
1607503150000|2020-12-09 08:39:10|4912.38|4912.38|4913.62|4913.62|4913.62|4913.62|4912.38|4912.38|0
1607503160000|2020-12-09 08:39:20|4914.35|4914.35|4915.69|4915.69|4915.69|4915.69|4914.13|4914.13|0
1607503170000|2020-12-09 08:39:30|4914.82|4914.82|4916.4|4916.4|4916.4|4916.4|4914.82|4914.82|0
1607503180000|2020-12-09 08:39:40|4916.69|4916.69|4916.98|4916.98|4916.98|4916.98|4916.03|4916.03|0
1607503190000|2020-12-09 08:39:50|4916.69|4916.69|4917.2|4917.2|4917.28|4917.28|4916.69|4916.69|0
1607503200000|2020-12-09 08:40:00|4917.98|4917.98|4917.1|4917.1|4917.98|4917.98|4917.1|4917.1|0
1607503210000|2020-12-09 08:40:10|4917.08|4917.08|4915.38|4915.38|4917.76|4917.76|4915.38|4915.38|0
1607503220000|2020-12-09 08:40:20|4915.34|4915.34|4916.24|4916.24|4916.24|4916.24|4915.34|4915.34|0
1607503230000|2020-12-09 08:40:30|4916.73|4916.73|4916.95|4916.95|4916.95|4916.95|4916.07|4916.07|0
1607503240000|2020-12-09 08:40:40|4917.24|4917.24|4917.53|4917.53|4917.53|4917.53|4917.24|4917.24|0
1607503250000|2020-12-09 08:40:50|4919.06|4919.06|4918.21|4918.21|4919.21|4919.21|4918.21|4918.21|0
1607503270000|2020-12-09 08:41:10|4917.07|4917.07|4917.94|4917.94|4917.94|4917.94|4917.07|4917.07|0
1607503280000|2020-12-09 08:41:20|4917.07|4917.07|4919.3|4919.3|4919.3|4919.3|4917.07|4917.07|0
1607503290000|2020-12-09 08:41:30|4918.82|4918.82|4919.76|4919.76|4919.76|4919.76|4918.82|4918.82|0
1607503300000|2020-12-09 08:41:40|4920.06|4920.06|4920.11|4920.11|4920.11|4920.11|4919.82|4919.82|0
1607503310000|2020-12-09 08:41:50|4922.03|4922.03|4923.93|4923.93|4923.93|4923.93|4921.37|4921.37|0
1607503320000|2020-12-09 08:42:00|4924.22|4924.22|4924.51|4924.51|4924.51|4924.51|4923.34|4923.34|0
1607503330000|2020-12-09 08:42:10|4924.27|4924.27|4924.27|4924.27|4924.27|4924.27|4924.27|4924.27|0
1607503340000|2020-12-09 08:42:20|4924.56|4924.56|4923.9|4923.9|4924.56|4924.56|4923.9|4923.9|0
1607503350000|2020-12-09 08:42:30|4924.64|4924.64|4926.66|4926.66|4926.66|4926.66|4924.64|4924.64|0
1607503360000|2020-12-09 08:42:40|4926.27|4926.27|4925.92|4925.92|4926.27|4926.27|4925.92|4925.92|0
1607503370000|2020-12-09 08:42:50|4927.39|4927.39|4926.51|4926.51|4927.39|4927.39|4926.51|4926.51|0
1607503380000|2020-12-09 08:43:00|4927.82|4927.82|4927.65|4927.65|4928.53|4928.53|4927.65|4927.65|0
1607503390000|2020-12-09 08:43:10|4929.45|4929.45|4932.49|4932.49|4932.53|4932.53|4929.45|4929.45|0
1607503400000|2020-12-09 08:43:20|4932.47|4932.47|4930.25|4930.25|4932.47|4932.47|4929.7|4929.7|0
1607503410000|2020-12-09 08:43:30|4929.59|4929.59|4929.11|4929.11|4929.59|4929.59|4929.11|4929.11|0
1607503420000|2020-12-09 08:43:40|4928.14|4928.14|4929.69|4929.69|4930.42|4930.42|4927.65|4927.65|0
1607503430000|2020-12-09 08:43:50|4928.6|4928.6|4928.5|4928.5|4928.6|4928.6|4926.31|4926.31|0
1607503440000|2020-12-09 08:44:00|4929.72|4929.72|4929.47|4929.47|4929.72|4929.72|4929.47|4929.47|0
1607503450000|2020-12-09 08:44:10|4928.89|4928.89|4928.89|4928.89|4928.89|4928.89|4928.89|4928.89|0
1607503460000|2020-12-09 08:44:20|4928.23|4928.23|4928.23|4928.23|4928.23|4928.23|4928.23|4928.23|0
1607503470000|2020-12-09 08:44:30|4928.47|4928.47|4929.41|4929.41|4930.07|4930.07|4928.47|4928.47|0
1607503480000|2020-12-09 08:44:40|4930.07|4930.07|4930.07|4930.07|4930.07|4930.07|4930.07|4930.07|0
1607503490000|2020-12-09 08:44:50|4930.27|4930.27|4929.39|4929.39|4930.27|4930.27|4929.39|4929.39|0
1607503500000|2020-12-09 08:45:00|4929.98|4929.98|4929.68|4929.68|4929.98|4929.98|4928.8|4928.8|0
1607503510000|2020-12-09 08:45:10|4929.73|4929.73|4930.92|4930.92|4930.92|4930.92|4929.73|4929.73|0
1607503520000|2020-12-09 08:45:20|4931.8|4931.8|4932.63|4932.63|4933.99|4933.99|4931.8|4931.8|0
1607503530000|2020-12-09 08:45:30|4931.75|4931.75|4933.8|4933.8|4933.8|4933.8|4931.75|4931.75|0
1607503550000|2020-12-09 08:45:50|4933.14|4933.14|4933.82|4933.82|4933.82|4933.82|4933.14|4933.14|0
1607503560000|2020-12-09 08:46:00|4934.41|4934.41|4934.41|4934.41|4934.41|4934.41|4934.41|4934.41|0
1607503570000|2020-12-09 08:46:10|4934.89|4934.89|4935.51|4935.51|4935.51|4935.51|4934.89|4934.89|0
1607503580000|2020-12-09 08:46:20|4936.61|4936.61|4940.37|4940.37|4940.37|4940.37|4936.61|4936.61|0
1607503590000|2020-12-09 08:46:30|4940.13|4940.13|4939.84|4939.84|4940.42|4940.42|4939.84|4939.84|0
1607503600000|2020-12-09 08:46:40|4939.25|4939.25|4940.93|4940.93|4940.93|4940.93|4939.25|4939.25|0
1607503620000|2020-12-09 08:47:00|4940.49|4940.49|4938.64|4938.64|4940.49|4940.49|4938.64|4938.64|0
1607503630000|2020-12-09 08:47:10|4938.4|4938.4|4938.03|4938.03|4938.69|4938.69|4938.03|4938.03|0
1607503640000|2020-12-09 08:47:20|4938.33|4938.33|4940.15|4940.15|4940.15|4940.15|4938.33|4938.33|0
1607503650000|2020-12-09 08:47:30|4941.03|4941.03|4940.84|4940.84|4941.81|4941.81|4940.54|4940.54|0
1607503660000|2020-12-09 08:47:40|4941.42|4941.42|4940.69|4940.69|4941.42|4941.42|4940.69|4940.69|0
1607503670000|2020-12-09 08:47:50|4940.91|4940.91|4940.25|4940.25|4941.57|4941.57|4940.25|4940.25|0
1607503680000|2020-12-09 08:48:00|4940.98|4940.98|4940.93|4940.93|4941.22|4941.22|4940.93|4940.93|0
1607503690000|2020-12-09 08:48:10|4940.87|4940.87|4940.28|4940.28|4940.87|4940.87|4940.28|4940.28|0
1607503700000|2020-12-09 08:48:20|4939.31|4939.31|4939.55|4939.55|4939.55|4939.55|4939.31|4939.31|0
1607503710000|2020-12-09 08:48:30|4939.8|4939.8|4940.96|4940.96|4941.26|4941.26|4939.8|4939.8|0
1607503720000|2020-12-09 08:48:40|4940.67|4940.67|4939.21|4939.21|4940.67|4940.67|4939.21|4939.21|0
1607503730000|2020-12-09 08:48:50|4938.92|4938.92|4938.97|4938.97|4939.5|4939.5|4938.92|4938.92|0
1607503740000|2020-12-09 08:49:00|4939.26|4939.26|4939.92|4939.92|4939.92|4939.92|4939.26|4939.26|0
1607503750000|2020-12-09 08:49:10|4940.65|4940.65|4941.45|4941.45|4941.45|4941.45|4940.65|4940.65|0
1607503760000|2020-12-09 08:49:20|4940.36|4940.36|4941.04|4941.04|4941.04|4941.04|4940.36|4940.36|0
1607503770000|2020-12-09 08:49:30|4940.6|4940.6|4941.84|4941.84|4942.28|4942.28|4940.6|4940.6|0
1607503780000|2020-12-09 08:49:40|4941.35|4941.35|4940.53|4940.53|4941.35|4941.35|4940.53|4940.53|0
1607503790000|2020-12-09 08:49:50|4940.31|4940.31|4939.46|4939.46|4940.55|4940.55|4939.46|4939.46|0
1607503800000|2020-12-09 08:50:00|4939.58|4939.58|4939.73|4939.73|4940.02|4940.02|4939.32|4939.32|0
1607503810000|2020-12-09 08:50:10|4939|4939|4937.9|4937.9|4939|4939|4937.9|4937.9|0
1607503820000|2020-12-09 08:50:20|4938.56|4938.56|4938.85|4938.85|4938.85|4938.85|4938.56|4938.56|0
1607503840000|2020-12-09 08:50:40|4938.27|4938.27|4942.01|4942.01|4943.23|4943.23|4938.27|4938.27|0
1607503850000|2020-12-09 08:50:50|4941.43|4941.43|4937.9|4937.9|4941.43|4941.43|4937.9|4937.9|0
1607503860000|2020-12-09 08:51:00|4937.66|4937.66|4937.93|4937.93|4939.26|4939.26|4937.66|4937.66|0
1607503870000|2020-12-09 08:51:10|4937.71|4937.71|4937.56|4937.56|4938.15|4938.15|4937.27|4937.27|0
1607503880000|2020-12-09 08:51:20|4935.28|4935.28|4935.28|4935.28|4935.28|4935.28|4935.28|4935.28|0
1607503890000|2020-12-09 08:51:30|4934.55|4934.55|4933.82|4933.82|4934.55|4934.55|4933.24|4933.24|0
1607503900000|2020-12-09 08:51:40|4934.31|4934.31|4934.84|4934.84|4934.84|4934.84|4933.13|4933.13|0
1607503910000|2020-12-09 08:51:50|4934.11|4934.11|4932.94|4932.94|4934.11|4934.11|4932.92|4932.92|0
1607503930000|2020-12-09 08:52:10|4933.24|4933.24|4933.14|4933.14|4933.82|4933.82|4933.14|4933.14|0
1607503940000|2020-12-09 08:52:20|4932.7|4932.7|4932.55|4932.55|4933.14|4933.14|4932.26|4932.26|0
1607503950000|2020-12-09 08:52:30|4931.15|4931.15|4930.71|4930.71|4931.37|4931.37|4930.71|4930.71|0
1607503960000|2020-12-09 08:52:40|4930.93|4930.93|4930.22|4930.22|4930.93|4930.93|4930.22|4930.22|0
1607503970000|2020-12-09 08:52:50|4929.15|4929.15|4929.74|4929.74|4929.74|4929.74|4929.15|4929.15|0
1607503990000|2020-12-09 08:53:10|4929.3|4929.3|4927.84|4927.84|4929.3|4929.3|4927.84|4927.84|0
1607504000000|2020-12-09 08:53:20|4927.92|4927.92|4926.75|4926.75|4927.92|4927.92|4926.51|4926.51|0
1607504010000|2020-12-09 08:53:30|4927|4927|4927|4927|4927|4927|4927|4927|0
1607504030000|2020-12-09 08:53:50|4926.56|4926.56|4925.97|4925.97|4926.56|4926.56|4925.68|4925.68|0
1607504040000|2020-12-09 08:54:00|4926.41|4926.41|4925.27|4925.27|4926.85|4926.85|4925.27|4925.27|0
1607504050000|2020-12-09 08:54:10|4926.73|4926.73|4937.28|4937.28|4937.28|4937.28|4926.73|4926.73|0
1607504060000|2020-12-09 08:54:20|4937.77|4937.77|4943.34|4943.34|4943.34|4943.34|4937.77|4937.77|0
1607504070000|2020-12-09 08:54:30|4943.56|4943.56|4944.46|4944.46|4945.09|4945.09|4943.56|4943.56|0
1607504080000|2020-12-09 08:54:40|4942.03|4942.03|4942.3|4942.3|4942.61|4942.61|4942.03|4942.03|0
1607504090000|2020-12-09 08:54:50|4942.05|4942.05|4939.6|4939.6|4942.05|4942.05|4939.6|4939.6|0
1607504100000|2020-12-09 08:55:00|4939.35|4939.35|4941.57|4941.57|4941.79|4941.79|4939.35|4939.35|0
1607504110000|2020-12-09 08:55:10|4942.3|4942.3|4942.73|4942.73|4942.73|4942.73|4942.3|4942.3|0
1607504120000|2020-12-09 08:55:20|4942.44|4942.44|4942.3|4942.3|4942.98|4942.98|4941.86|4941.86|0
1607504130000|2020-12-09 08:55:30|4942.08|4942.08|4942.08|4942.08|4942.08|4942.08|4942.08|4942.08|0
1607504140000|2020-12-09 08:55:40|4941.86|4941.86|4941.57|4941.57|4941.86|4941.86|4941.57|4941.57|0
1607504150000|2020-12-09 08:55:50|4940.6|4940.6|4939.36|4939.36|4940.6|4940.6|4939.36|4939.36|0
1607504160000|2020-12-09 08:56:00|4939.58|4939.58|4938.92|4938.92|4939.58|4939.58|4938.92|4938.92|0
1607504170000|2020-12-09 08:56:10|4938.04|4938.04|4938.28|4938.28|4938.28|4938.28|4938.04|4938.04|0
1607504180000|2020-12-09 08:56:20|4938.79|4938.79|4941.01|4941.01|4941.01|4941.01|4938.79|4938.79|0
1607504190000|2020-12-09 08:56:30|4941.23|4941.23|4939.48|4939.48|4941.23|4941.23|4939.18|4939.18|0
1607504200000|2020-12-09 08:56:40|4939.72|4939.72|4939.48|4939.48|4939.72|4939.72|4939.48|4939.48|0
1607504220000|2020-12-09 08:57:00|4938.99|4938.99|4938.12|4938.12|4938.99|4938.99|4938.12|4938.12|0
1607504230000|2020-12-09 08:57:10|4937.9|4937.9|4938.12|4938.12|4938.12|4938.12|4937.9|4937.9|0
1607504240000|2020-12-09 08:57:20|4936.66|4936.66|4934.02|4934.02|4936.66|4936.66|4933.59|4933.59|0
1607504250000|2020-12-09 08:57:30|4934.27|4934.27|4934.27|4934.27|4934.27|4934.27|4934.27|4934.27|0
1607504260000|2020-12-09 08:57:40|4933.81|4933.81|4933.56|4933.56|4933.81|4933.81|4933.56|4933.56|0
1607504270000|2020-12-09 08:57:50|4933.27|4933.27|4934.24|4934.24|4934.24|4934.24|4933.27|4933.27|0
1607504280000|2020-12-09 08:58:00|4933.03|4933.03|4934.51|4934.51|4934.51|4934.51|4932.59|4932.59|0
1607504300000|2020-12-09 08:58:20|4934.76|4934.76|4934.76|4934.76|4934.76|4934.76|4934.76|4934.76|0
1607504310000|2020-12-09 08:58:30|4933.88|4933.88|4934.36|4934.36|4934.36|4934.36|4933.88|4933.88|0
1607504330000|2020-12-09 08:58:50|4934.07|4934.07|4935.85|4935.85|4935.85|4935.85|4934.07|4934.07|0
1607504340000|2020-12-09 08:59:00|4936.43|4936.43|4938.91|4938.91|4938.91|4938.91|4936.43|4936.43|0
1607504380000|2020-12-09 08:59:40|4938.69|4938.69|4936.95|4936.95|4938.69|4938.69|4936.7|4936.7|0
1607504390000|2020-12-09 08:59:50|4935.48|4935.48|4933.24|4933.24|4935.48|4935.48|4932.8|4932.8|0
1607504400000|2020-12-09 09:00:00|4935.04|4935.04|4935.37|4935.37|4935.58|4935.58|4934.93|4934.93|0
1607504410000|2020-12-09 09:00:10|4935.56|4935.56|4935.6|4935.6|4935.6|4935.6|4935.56|4935.56|0
1607504420000|2020-12-09 09:00:20|4934.72|4934.72|4934.92|4934.92|4934.92|4934.92|4933.75|4933.75|0
1607504430000|2020-12-09 09:00:30|4935.41|4935.41|4935.65|4935.65|4935.65|4935.65|4935.41|4935.41|0
1607504450000|2020-12-09 09:00:50|4935.41|4935.41|4935.41|4935.41|4935.7|4935.7|4934.53|4934.53|0
1607504460000|2020-12-09 09:01:00|4935.7|4935.7|4935.62|4935.62|4935.99|4935.99|4935.62|4935.62|0
1607504480000|2020-12-09 09:01:20|4935.91|4935.91|4934.75|4934.75|4935.91|4935.91|4934.31|4934.31|0
1607504490000|2020-12-09 09:01:30|4934.45|4934.45|4934.43|4934.43|4934.73|4934.73|4933.55|4933.55|0
1607504500000|2020-12-09 09:01:40|4934.67|4934.67|4934.67|4934.67|4934.67|4934.67|4934.67|4934.67|0
1607504520000|2020-12-09 09:02:00|4934.97|4934.97|4935.26|4935.26|4935.26|4935.26|4934.67|4934.67|0
1607504530000|2020-12-09 09:02:10|4935.5|4935.5|4936.38|4936.38|4936.38|4936.38|4935.21|4935.21|0
1607504540000|2020-12-09 09:02:20|4936.09|4936.09|4935.55|4935.55|4936.09|4936.09|4935.55|4935.55|0
1607504550000|2020-12-09 09:02:30|4935.85|4935.85|4935.85|4935.85|4935.85|4935.85|4935.85|4935.85|0
1607504560000|2020-12-09 09:02:40|4935.26|4935.26|4934.67|4934.67|4936.14|4936.14|4934.67|4934.67|0
1607504570000|2020-12-09 09:02:50|4934.97|4934.97|4934.97|4934.97|4934.97|4934.97|4934.75|4934.75|0
1607504580000|2020-12-09 09:03:00|4934.38|4934.38|4933.6|4933.6|4934.38|4934.38|4933.6|4933.6|0
1607504600000|2020-12-09 09:03:20|4932.94|4932.94|4932.94|4932.94|4932.94|4932.94|4932.94|4932.94|0
1607504620000|2020-12-09 09:03:40|4933.87|4933.87|4934.96|4934.96|4934.96|4934.96|4933.87|4933.87|0
1607504630000|2020-12-09 09:03:50|4934.38|4934.38|4934.67|4934.67|4934.67|4934.67|4934.38|4934.38|0
1607504640000|2020-12-09 09:04:00|4934.01|4934.01|4933.58|4933.58|4934.01|4934.01|4933.58|4933.58|0
1607504650000|2020-12-09 09:04:10|4934.24|4934.24|4934.24|4934.24|4934.24|4934.24|4934.24|4934.24|0
1607504660000|2020-12-09 09:04:20|4934.53|4934.53|4934.53|4934.53|4934.53|4934.53|4934.53|4934.53|0
1607504670000|2020-12-09 09:04:30|4934.82|4934.82|4933.72|4933.72|4934.82|4934.82|4933.72|4933.72|0
1607504690000|2020-12-09 09:04:50|4933.8|4933.8|4933.76|4933.76|4933.8|4933.8|4933.76|4933.76|0
1607504700000|2020-12-09 09:05:00|4933.18|4933.18|4933.81|4933.81|4934.06|4934.06|4933.18|4933.18|0
1607504710000|2020-12-09 09:05:10|4934.4|4934.4|4934.4|4934.4|4934.4|4934.4|4934.4|4934.4|0
1607504720000|2020-12-09 09:05:20|4933.81|4933.81|4933.52|4933.52|4933.81|4933.81|4933.52|4933.52|0
1607504730000|2020-12-09 09:05:30|4933.54|4933.54|4931.94|4931.94|4933.54|4933.54|4931.94|4931.94|0
1607504740000|2020-12-09 09:05:40|4931.89|4931.89|4932.75|4932.75|4932.77|4932.77|4931.89|4931.89|0
1607504750000|2020-12-09 09:05:50|4932.77|4932.77|4932.76|4932.76|4932.77|4932.77|4932.76|4932.76|0
1607504760000|2020-12-09 09:06:00|4932.3|4932.3|4931.74|4931.74|4932.3|4932.3|4931.71|4931.71|0
1607504770000|2020-12-09 09:06:10|4931.45|4931.45|4930.6|4930.6|4931.45|4931.45|4930.31|4930.31|0
1607504780000|2020-12-09 09:06:20|4930.99|4930.99|4932.42|4932.42|4932.72|4932.72|4930.99|4930.99|0
1607504790000|2020-12-09 09:06:30|4933.01|4933.01|4931.79|4931.79|4933.3|4933.3|4931.79|4931.79|0
1607504800000|2020-12-09 09:06:40|4931.31|4931.31|4929.26|4929.26|4931.31|4931.31|4929.26|4929.26|0
1607504810000|2020-12-09 09:06:50|4928.78|4928.78|4930.12|4930.12|4930.12|4930.12|4928.56|4928.56|0
1607504820000|2020-12-09 09:07:00|4928.9|4928.9|4929.12|4929.12|4929.12|4929.12|4928.83|4928.83|0
1607504830000|2020-12-09 09:07:10|4928.53|4928.53|4929.07|4929.07|4929.07|4929.07|4928.53|4928.53|0
1607504840000|2020-12-09 09:07:20|4929.36|4929.36|4929.36|4929.36|4929.36|4929.36|4929.36|4929.36|0
1607504850000|2020-12-09 09:07:30|4929.14|4929.14|4927.83|4927.83|4929.58|4929.58|4927.54|4927.54|0
1607504860000|2020-12-09 09:07:40|4928.05|4928.05|4927.54|4927.54|4928.05|4928.05|4927.25|4927.25|0
1607504870000|2020-12-09 09:07:50|4927.25|4927.25|4926.99|4926.99|4927.25|4927.25|4926.95|4926.95|0
1607504880000|2020-12-09 09:08:00|4926.69|4926.69|4926.63|4926.63|4926.99|4926.99|4925.75|4925.75|0
1607504890000|2020-12-09 09:08:10|4926.34|4926.34|4926.85|4926.85|4926.85|4926.85|4925.97|4925.97|0
1607504900000|2020-12-09 09:08:20|4927.14|4927.14|4927.14|4927.14|4927.58|4927.58|4926.85|4926.85|0
1607504910000|2020-12-09 09:08:30|4926.85|4926.85|4924.32|4924.32|4926.9|4926.9|4924.32|4924.32|0
1607504920000|2020-12-09 09:08:40|4924.9|4924.9|4925.71|4925.71|4925.71|4925.71|4924.9|4924.9|0
1607504930000|2020-12-09 09:08:50|4925.69|4925.69|4925.69|4925.69|4925.69|4925.69|4925.69|4925.69|0
1607504940000|2020-12-09 09:09:00|4925.47|4925.47|4919.41|4919.41|4925.47|4925.47|4919.17|4919.17|0
1607504950000|2020-12-09 09:09:10|4919.2|4919.2|4919.51|4919.51|4920.24|4920.24|4919.2|4919.2|0
1607504960000|2020-12-09 09:09:20|4920.39|4920.39|4922.16|4922.16|4922.16|4922.16|4920.1|4920.1|0
1607504980000|2020-12-09 09:09:40|4921.07|4921.07|4922.6|4922.6|4922.6|4922.6|4921.07|4921.07|0
1607504990000|2020-12-09 09:09:50|4923.48|4923.48|4924.94|4924.94|4924.94|4924.94|4923.48|4923.48|0
1607505000000|2020-12-09 09:10:00|4926.47|4926.47|4929.56|4929.56|4929.56|4929.56|4926.47|4926.47|0
1607505010000|2020-12-09 09:10:10|4929.27|4929.27|4929.05|4929.05|4929.27|4929.27|4928.98|4928.98|0
1607505020000|2020-12-09 09:10:20|4929.29|4929.29|4928.27|4928.27|4929.51|4929.51|4928.27|4928.27|0
1607505040000|2020-12-09 09:10:40|4927.98|4927.98|4928.46|4928.46|4928.46|4928.46|4925.84|4925.84|0
1607505050000|2020-12-09 09:10:50|4929.16|4929.16|4929.7|4929.7|4929.7|4929.7|4929.16|4929.16|0
1607505060000|2020-12-09 09:11:00|4928.97|4928.97|4929.16|4929.16|4929.16|4929.16|4928.68|4928.68|0
1607505070000|2020-12-09 09:11:10|4929.46|4929.46|4928.68|4928.68|4930.34|4930.34|4928.68|4928.68|0
1607505080000|2020-12-09 09:11:20|4928.39|4928.39|4928.14|4928.14|4928.44|4928.44|4927.51|4927.51|0
1607505090000|2020-12-09 09:11:30|4928.8|4928.8|4929.78|4929.78|4930.07|4930.07|4928.8|4928.8|0
1607505100000|2020-12-09 09:11:40|4929.48|4929.48|4929.4|4929.4|4930.21|4930.21|4929.11|4929.11|0
1607505110000|2020-12-09 09:11:50|4928.97|4928.97|4929.4|4929.4|4930.52|4930.52|4928.72|4928.72|0
1607505120000|2020-12-09 09:12:00|4929.65|4929.65|4929.11|4929.11|4930.23|4930.23|4929.11|4929.11|0
1607505130000|2020-12-09 09:12:10|4927.9|4927.9|4926.85|4926.85|4928.8|4928.8|4926.85|4926.85|0
1607505140000|2020-12-09 09:12:20|4926.56|4926.56|4927.43|4927.43|4927.43|4927.43|4926.56|4926.56|0
1607505150000|2020-12-09 09:12:30|4928.02|4928.02|4926.97|4926.97|4928.02|4928.02|4926.97|4926.97|0
1607505160000|2020-12-09 09:12:40|4926.75|4926.75|4926.1|4926.1|4926.75|4926.75|4924.63|4924.63|0
1607505170000|2020-12-09 09:12:50|4926.83|4926.83|4926.29|4926.29|4926.83|4926.83|4926.29|4926.29|0
1607505180000|2020-12-09 09:13:00|4925.7|4925.7|4925.89|4925.89|4926|4926|4925.6|4925.6|0
1607505190000|2020-12-09 09:13:10|4925.6|4925.6|4924.53|4924.53|4925.6|4925.6|4924.53|4924.53|0
1607505200000|2020-12-09 09:13:20|4925.02|4925.02|4925.55|4925.55|4925.55|4925.55|4925.02|4925.02|0
1607505210000|2020-12-09 09:13:30|4924.67|4924.67|4925.11|4925.11|4925.11|4925.11|4923.65|4923.65|0
1607505220000|2020-12-09 09:13:40|4924.53|4924.53|4924.53|4924.53|4924.53|4924.53|4924.53|4924.53|0
1607505230000|2020-12-09 09:13:50|4924.75|4924.75|4925.97|4925.97|4925.97|4925.97|4924.26|4924.26|0
1607505240000|2020-12-09 09:14:00|4925.53|4925.53|4925.84|4925.84|4925.84|4925.84|4925.31|4925.31|0
1607505260000|2020-12-09 09:14:20|4926.14|4926.14|4926.18|4926.18|4926.18|4926.18|4926.14|4926.14|0
1607505270000|2020-12-09 09:14:30|4926.47|4926.47|4927.78|4927.78|4927.78|4927.78|4926.47|4926.47|0
1607505280000|2020-12-09 09:14:40|4928.08|4928.08|4928.08|4928.08|4928.08|4928.08|4928.08|4928.08|0
1607505290000|2020-12-09 09:14:50|4929.05|4929.05|4929.88|4929.88|4930.46|4930.46|4929.05|4929.05|0
1607505300000|2020-12-09 09:15:00|4929.39|4929.39|4927.22|4927.22|4929.39|4929.39|4927.22|4927.22|0
1607505320000|2020-12-09 09:15:20|4927.88|4927.88|4927.96|4927.96|4928.66|4928.66|4927.88|4927.88|0
1607505330000|2020-12-09 09:15:30|4928.83|4928.83|4928.17|4928.17|4928.83|4928.83|4927.3|4927.3|0
1607505350000|2020-12-09 09:15:50|4928.23|4928.23|4928.24|4928.24|4928.24|4928.24|4928.23|4928.23|0
1607505360000|2020-12-09 09:16:00|4928.16|4928.16|4928.16|4928.16|4928.16|4928.16|4928.16|4928.16|0
1607505370000|2020-12-09 09:16:10|4928.2|4928.2|4931.35|4931.35|4931.35|4931.35|4928.2|4928.2|0
1607505380000|2020-12-09 09:16:20|4930.76|4930.76|4929.57|4929.57|4930.76|4930.76|4929.57|4929.57|0
1607505390000|2020-12-09 09:16:30|4928.28|4928.28|4929.01|4929.01|4929.01|4929.01|4928.28|4928.28|0
1607505400000|2020-12-09 09:16:40|4930.03|4930.03|4931.15|4931.15|4931.15|4931.15|4930.03|4930.03|0
1607505410000|2020-12-09 09:16:50|4930.86|4930.86|4931.16|4931.16|4931.16|4931.16|4930.86|4930.86|0
1607505420000|2020-12-09 09:17:00|4931.15|4931.15|4933.34|4933.34|4933.34|4933.34|4931.15|4931.15|0
1607505430000|2020-12-09 09:17:10|4934.07|4934.07|4935.77|4935.77|4935.77|4935.77|4934.07|4934.07|0
1607505450000|2020-12-09 09:17:30|4936.07|4936.07|4937.91|4937.91|4937.91|4937.91|4936.07|4936.07|0
1607505460000|2020-12-09 09:17:40|4937.69|4937.69|4937.83|4937.83|4939.25|4939.25|4937.69|4937.69|0
1607505470000|2020-12-09 09:17:50|4937.35|4937.35|4937.64|4937.64|4937.64|4937.64|4937.35|4937.35|0
1607505480000|2020-12-09 09:18:00|4937.42|4937.42|4938.84|4938.84|4938.84|4938.84|4936.91|4936.91|0
1607505490000|2020-12-09 09:18:10|4939.5|4939.5|4939.5|4939.5|4939.71|4939.71|4938.76|4938.76|0
1607505500000|2020-12-09 09:18:20|4939.98|4939.98|4940.27|4940.27|4940.27|4940.27|4939.98|4939.98|0
1607505510000|2020-12-09 09:18:30|4939.98|4939.98|4937.2|4937.2|4939.98|4939.98|4937.2|4937.2|0
1607505520000|2020-12-09 09:18:40|4936.62|4936.62|4935.36|4935.36|4936.62|4936.62|4935.36|4935.36|0
1607505530000|2020-12-09 09:18:50|4934.77|4934.77|4934.19|4934.19|4934.77|4934.77|4934.19|4934.19|0
1607505540000|2020-12-09 09:19:00|4933.53|4933.53|4933.97|4933.97|4933.97|4933.97|4933.53|4933.53|0
1607505560000|2020-12-09 09:19:20|4933.38|4933.38|4931.43|4931.43|4933.38|4933.38|4931.43|4931.43|0
1607505570000|2020-12-09 09:19:30|4930.03|4930.03|4929.37|4929.37|4930.68|4930.68|4929.37|4929.37|0
1607505580000|2020-12-09 09:19:40|4929.08|4929.08|4931.54|4931.54|4931.54|4931.54|4929.08|4929.08|0
1607505610000|2020-12-09 09:20:10|4931.97|4931.97|4931.39|4931.39|4931.97|4931.97|4931.39|4931.39|0
1607505620000|2020-12-09 09:20:20|4931.97|4931.97|4931.97|4931.97|4931.97|4931.97|4931.97|4931.97|0
1607505630000|2020-12-09 09:20:30|4931.09|4931.09|4931.39|4931.39|4931.39|4931.39|4931.09|4931.09|0
1607505640000|2020-12-09 09:20:40|4931.17|4931.17|4930.95|4930.95|4931.17|4931.17|4930.95|4930.95|0
1607505650000|2020-12-09 09:20:50|4931.48|4931.48|4933.09|4933.09|4933.09|4933.09|4931.48|4931.48|0
1607505660000|2020-12-09 09:21:00|4934.26|4934.26|4933.51|4933.51|4934.5|4934.5|4933.51|4933.51|0
1607505670000|2020-12-09 09:21:10|4933.55|4933.55|4933.16|4933.16|4933.55|4933.55|4933.16|4933.16|0
1607505680000|2020-12-09 09:21:20|4932.63|4932.63|4934.96|4934.96|4935.4|4935.4|4932.63|4932.63|0
1607505690000|2020-12-09 09:21:30|4934.31|4934.31|4934.04|4934.04|4934.96|4934.96|4934.04|4934.04|0
1607505700000|2020-12-09 09:21:40|4934.08|4934.08|4934.08|4934.08|4934.08|4934.08|4934.08|4934.08|0
1607505710000|2020-12-09 09:21:50|4934.3|4934.3|4933.86|4933.86|4934.3|4934.3|4933.86|4933.86|0
1607505720000|2020-12-09 09:22:00|4934.59|4934.59|4934.59|4934.59|4934.59|4934.59|4934.59|4934.59|0
1607505730000|2020-12-09 09:22:10|4934.81|4934.81|4935.95|4935.95|4936.24|4936.24|4934.81|4934.81|0
1607505740000|2020-12-09 09:22:20|4935.99|4935.99|4936.2|4936.2|4936.24|4936.24|4935.91|4935.91|0
1607505750000|2020-12-09 09:22:30|4936.86|4936.86|4936.88|4936.88|4937.1|4937.1|4936.45|4936.45|0
1607505760000|2020-12-09 09:22:40|4936.23|4936.23|4936.23|4936.23|4936.23|4936.23|4936.23|4936.23|0
1607505770000|2020-12-09 09:22:50|4935.93|4935.93|4935.95|4935.95|4935.95|4935.95|4935.93|4935.93|0
1607505780000|2020-12-09 09:23:00|4935.15|4935.15|4933.93|4933.93|4935.15|4935.15|4933.93|4933.93|0
1607505790000|2020-12-09 09:23:10|4934.23|4934.23|4935.71|4935.71|4935.71|4935.71|4934.23|4934.23|0
1607505800000|2020-12-09 09:23:20|4936.15|4936.15|4936.44|4936.44|4936.44|4936.44|4936.15|4936.15|0
1607505810000|2020-12-09 09:23:30|4936.2|4936.2|4935|4935|4936.25|4936.25|4935|4935|0
1607505820000|2020-12-09 09:23:40|4934.71|4934.71|4934.42|4934.42|4934.71|4934.71|4934.13|4934.13|0
1607505830000|2020-12-09 09:23:50|4934.2|4934.2|4934.2|4934.2|4934.2|4934.2|4934.2|4934.2|0
1607505840000|2020-12-09 09:24:00|4933.98|4933.98|4933.98|4933.98|4933.98|4933.98|4933.98|4933.98|0
1607505850000|2020-12-09 09:24:10|4934.64|4934.64|4934.64|4934.64|4934.64|4934.64|4934.64|4934.64|0
1607505860000|2020-12-09 09:24:20|4934.39|4934.39|4933.91|4933.91|4934.39|4934.39|4933.91|4933.91|0
1607505870000|2020-12-09 09:24:30|4934.2|4934.2|4935.44|4935.44|4935.44|4935.44|4934.2|4934.2|0
1607505880000|2020-12-09 09:24:40|4935.15|4935.15|4935.68|4935.68|4935.98|4935.98|4934.91|4934.91|0
1607505890000|2020-12-09 09:24:50|4936.41|4936.41|4935.89|4935.89|4937.36|4937.36|4935.89|4935.89|0
1607505900000|2020-12-09 09:25:00|4936.13|4936.13|4936.11|4936.11|4936.66|4936.66|4936.11|4936.11|0
1607505910000|2020-12-09 09:25:10|4936.4|4936.4|4938.64|4938.64|4938.64|4938.64|4936.4|4936.4|0
1607505920000|2020-12-09 09:25:20|4939.12|4939.12|4939.12|4939.12|4939.12|4939.12|4939.12|4939.12|0
1607505930000|2020-12-09 09:25:30|4939.56|4939.56|4939.56|4939.56|4939.56|4939.56|4939.56|4939.56|0
1607505940000|2020-12-09 09:25:40|4939.78|4939.78|4940.51|4940.51|4940.51|4940.51|4939.78|4939.78|0
1607505950000|2020-12-09 09:25:50|4940.53|4940.53|4940.53|4940.53|4940.53|4940.53|4940.53|4940.53|0
1607505960000|2020-12-09 09:26:00|4940.78|4940.78|4942.53|4942.53|4942.73|4942.73|4940.78|4940.78|0
1607505970000|2020-12-09 09:26:10|4942.24|4942.24|4942.97|4942.97|4942.97|4942.97|4942.24|4942.24|0
1607505980000|2020-12-09 09:26:20|4942.68|4942.68|4939.83|4939.83|4942.68|4942.68|4939.83|4939.83|0
1607505990000|2020-12-09 09:26:30|4940.12|4940.12|4939.88|4939.88|4940.12|4940.12|4939.88|4939.88|0
1607506000000|2020-12-09 09:26:40|4939.92|4939.92|4941.41|4941.41|4941.41|4941.41|4939.88|4939.88|0
1607506010000|2020-12-09 09:26:50|4941.71|4941.71|4941.71|4941.71|4941.71|4941.71|4941.71|4941.71|0
1607506020000|2020-12-09 09:27:00|4941.93|4941.93|4941.73|4941.73|4942.22|4942.22|4941.44|4941.44|0
1607506030000|2020-12-09 09:27:10|4940.86|4940.86|4940.86|4940.86|4940.86|4940.86|4940.86|4940.86|0
1607506040000|2020-12-09 09:27:20|4941.08|4941.08|4941.32|4941.32|4941.32|4941.32|4941.08|4941.08|0
1607506050000|2020-12-09 09:27:30|4940.73|4940.73|4940.29|4940.29|4940.73|4940.73|4940.29|4940.29|0
1607506060000|2020-12-09 09:27:40|4941.17|4941.17|4940.25|4940.25|4941.17|4941.17|4940.25|4940.25|0
1607506070000|2020-12-09 09:27:50|4939.59|4939.59|4940.03|4940.03|4940.03|4940.03|4939.59|4939.59|0
1607506080000|2020-12-09 09:28:00|4940.32|4940.32|4940.32|4940.32|4940.32|4940.32|4940.32|4940.32|0
1607506090000|2020-12-09 09:28:10|4940.03|4940.03|4940.32|4940.32|4940.32|4940.32|4940.03|4940.03|0
1607506100000|2020-12-09 09:28:20|4940.36|4940.36|4940.36|4940.36|4940.36|4940.36|4940.36|4940.36|0
1607506110000|2020-12-09 09:28:30|4941.39|4941.39|4943.65|4943.65|4943.65|4943.65|4941.39|4941.39|0
1607506120000|2020-12-09 09:28:40|4943.89|4943.89|4943.89|4943.89|4943.89|4943.89|4943.89|4943.89|0
1607506130000|2020-12-09 09:28:50|4943.6|4943.6|4942.87|4942.87|4943.6|4943.6|4942.87|4942.87|0
1607506140000|2020-12-09 09:29:00|4942.36|4942.36|4942.36|4942.36|4942.36|4942.36|4942.36|4942.36|0
1607506150000|2020-12-09 09:29:10|4941.92|4941.92|4941.55|4941.55|4942.14|4942.14|4941.55|4941.55|0
1607506160000|2020-12-09 09:29:20|4941.07|4941.07|4940.78|4940.78|4941.07|4941.07|4940.78|4940.78|0
1607506170000|2020-12-09 09:29:30|4940.56|4940.56|4940.56|4940.56|4940.78|4940.78|4940.34|4940.34|0
1607506180000|2020-12-09 09:29:40|4942.02|4942.02|4942.02|4942.02|4942.02|4942.02|4942.02|4942.02|0
1607506190000|2020-12-09 09:29:50|4942.68|4942.68|4944.36|4944.36|4944.36|4944.36|4942.68|4942.68|0
1607506200000|2020-12-09 09:30:00|4944.07|4944.07|4945.29|4945.29|4946.2|4946.2|4943.77|4943.77|0
1607506210000|2020-12-09 09:30:10|4945.58|4945.58|4946.51|4946.51|4946.51|4946.51|4944.85|4944.85|0
1607506220000|2020-12-09 09:30:20|4945.92|4945.92|4946.51|4946.51|4946.51|4946.51|4945.92|4945.92|0
1607506230000|2020-12-09 09:30:30|4946.99|4946.99|4946.58|4946.58|4947.24|4947.24|4946.16|4946.16|0
1607506240000|2020-12-09 09:30:40|4947.24|4947.24|4946.89|4946.89|4947.45|4947.45|4946.36|4946.36|0
1607506250000|2020-12-09 09:30:50|4946.93|4946.93|4947.66|4947.66|4947.66|4947.66|4946.93|4946.93|0
1607506260000|2020-12-09 09:31:00|4947.07|4947.07|4947.29|4947.29|4947.29|4947.29|4947.07|4947.07|0
1607506270000|2020-12-09 09:31:10|4947.88|4947.88|4947.5|4947.5|4947.88|4947.88|4946.91|4946.91|0
1607506280000|2020-12-09 09:31:20|4948.08|4948.08|4950.29|4950.29|4950.29|4950.29|4948.08|4948.08|0
1607506290000|2020-12-09 09:31:30|4950.88|4950.88|4950.59|4950.59|4950.88|4950.88|4950.29|4950.29|0
1607506300000|2020-12-09 09:31:40|4950.55|4950.55|4950.55|4950.55|4950.55|4950.55|4950.55|4950.55|0
1607506310000|2020-12-09 09:31:50|4948.28|4948.28|4948.37|4948.37|4948.37|4948.37|4947.19|4947.19|0
1607506320000|2020-12-09 09:32:00|4949.03|4949.03|4948.37|4948.37|4949.03|4949.03|4948.37|4948.37|0
1607506330000|2020-12-09 09:32:10|4948.66|4948.66|4948.9|4948.9|4949.2|4949.2|4948.66|4948.66|0
1607506340000|2020-12-09 09:32:20|4949.34|4949.34|4948.66|4948.66|4949.56|4949.56|4948|4948|0
1607506350000|2020-12-09 09:32:30|4948.08|4948.08|4947.42|4947.42|4948.08|4948.08|4947.42|4947.42|0
1607506360000|2020-12-09 09:32:40|4947.64|4947.64|4949.17|4949.17|4949.17|4949.17|4947.64|4947.64|0
1607506370000|2020-12-09 09:32:50|4948.3|4948.3|4947.93|4947.93|4948.3|4948.3|4947.64|4947.64|0
1607506380000|2020-12-09 09:33:00|4948.17|4948.17|4949.49|4949.49|4949.49|4949.49|4948.17|4948.17|0
1607506390000|2020-12-09 09:33:10|4949.73|4949.73|4949.73|4949.73|4949.73|4949.73|4949.73|4949.73|0
1607506400000|2020-12-09 09:33:20|4950.07|4950.07|4950.07|4950.07|4950.07|4950.07|4950.07|4950.07|0
1607506410000|2020-12-09 09:33:30|4949.2|4949.2|4949.56|4949.56|4949.56|4949.56|4948.17|4948.17|0
1607506420000|2020-12-09 09:33:40|4948.9|4948.9|4949.56|4949.56|4949.56|4949.56|4948.9|4948.9|0
1607506430000|2020-12-09 09:33:50|4949.32|4949.32|4948.15|4948.15|4949.32|4949.32|4948.15|4948.15|0
1607506440000|2020-12-09 09:34:00|4947.66|4947.66|4947.66|4947.66|4947.66|4947.66|4947.66|4947.66|0
1607506460000|2020-12-09 09:34:20|4948.25|4948.25|4948.49|4948.49|4948.54|4948.54|4947.96|4947.96|0
1607506480000|2020-12-09 09:34:40|4949.08|4949.08|4951.03|4951.03|4951.03|4951.03|4948.79|4948.79|0
1607506490000|2020-12-09 09:34:50|4950.44|4950.44|4950.27|4950.27|4952.59|4952.59|4950.06|4950.06|0
1607506500000|2020-12-09 09:35:00|4949.98|4949.98|4949.06|4949.06|4950.27|4950.27|4949.06|4949.06|0
1607506520000|2020-12-09 09:35:20|4947.94|4947.94|4948.87|4948.87|4948.87|4948.87|4947.94|4947.94|0
1607506530000|2020-12-09 09:35:30|4948.57|4948.57|4947.28|4947.28|4948.57|4948.57|4947.28|4947.28|0
1607506540000|2020-12-09 09:35:40|4947.87|4947.87|4947.87|4947.87|4947.87|4947.87|4947.87|4947.87|0
1607506550000|2020-12-09 09:35:50|4950.13|4950.13|4952.23|4952.23|4952.52|4952.52|4950.13|4950.13|0
1607506560000|2020-12-09 09:36:00|4951.93|4951.93|4950.72|4950.72|4951.93|4951.93|4950.67|4950.67|0
1607506570000|2020-12-09 09:36:10|4950.43|4950.43|4950.94|4950.94|4950.94|4950.94|4950.43|4950.43|0
1607506580000|2020-12-09 09:36:20|4951.18|4951.18|4952.42|4952.42|4952.72|4952.72|4951.18|4951.18|0
1607506590000|2020-12-09 09:36:30|4952.91|4952.91|4952.62|4952.62|4952.91|4952.91|4952.47|4952.47|0
1607506600000|2020-12-09 09:36:40|4951.89|4951.89|4951.67|4951.67|4951.89|4951.89|4951.67|4951.67|0
1607506610000|2020-12-09 09:36:50|4951.45|4951.45|4954.06|4954.06|4954.59|4954.59|4951.45|4951.45|0
1607506620000|2020-12-09 09:37:00|4953.62|4953.62|4953.09|4953.09|4954.06|4954.06|4953.09|4953.09|0
1607506640000|2020-12-09 09:37:20|4953.16|4953.16|4953.14|4953.14|4953.16|4953.16|4953.14|4953.14|0
1607506650000|2020-12-09 09:37:30|4952.85|4952.85|4952.85|4952.85|4952.85|4952.85|4952.85|4952.85|0
1607506660000|2020-12-09 09:37:40|4952.6|4952.6|4952.6|4952.6|4952.6|4952.6|4952.6|4952.6|0
1607506680000|2020-12-09 09:38:00|4952.31|4952.31|4954.04|4954.04|4954.04|4954.04|4952.31|4952.31|0
1607506690000|2020-12-09 09:38:10|4954.26|4954.26|4956.76|4956.76|4956.76|4956.76|4954.26|4954.26|0
1607506710000|2020-12-09 09:38:30|4957.35|4957.35|4957.59|4957.59|4957.59|4957.59|4957.35|4957.35|0
1607506720000|2020-12-09 09:38:40|4958.47|4958.47|4958.32|4958.32|4958.76|4958.76|4958.32|4958.32|0
1607506730000|2020-12-09 09:38:50|4958.56|4958.56|4958.34|4958.34|4958.56|4958.56|4958.34|4958.34|0
1607506740000|2020-12-09 09:39:00|4958.1|4958.1|4958.1|4958.1|4958.1|4958.1|4958.1|4958.1|0
1607506750000|2020-12-09 09:39:10|4957.22|4957.22|4954.64|4954.64|4957.22|4957.22|4954.64|4954.64|0
1607506760000|2020-12-09 09:39:20|4954.16|4954.16|4954.16|4954.16|4954.16|4954.16|4954.16|4954.16|0
1607506770000|2020-12-09 09:39:30|4953.67|4953.67|4952.76|4952.76|4953.67|4953.67|4952.76|4952.76|0
1607506780000|2020-12-09 09:39:40|4952.74|4952.74|4953.62|4953.62|4953.62|4953.62|4952.74|4952.74|0
1607506790000|2020-12-09 09:39:50|4952.08|4952.08|4951.94|4951.94|4952.08|4952.08|4951.36|4951.36|0
1607506800000|2020-12-09 09:40:00|4951.65|4951.65|4949.8|4949.8|4951.65|4951.65|4949.8|4949.8|0
1607506810000|2020-12-09 09:40:10|4950.09|4950.09|4950.09|4950.09|4950.09|4950.09|4950.09|4950.09|0
1607506820000|2020-12-09 09:40:20|4950.1|4950.1|4950.1|4950.1|4950.1|4950.1|4950.1|4950.1|0
1607506830000|2020-12-09 09:40:30|4949.79|4949.79|4949.18|4949.18|4950.22|4950.22|4949.18|4949.18|0
1607506840000|2020-12-09 09:40:40|4948.96|4948.96|4948.71|4948.71|4948.96|4948.96|4948.71|4948.71|0
1607506850000|2020-12-09 09:40:50|4949.42|4949.42|4950|4950|4950|4950|4949.42|4949.42|0
1607506860000|2020-12-09 09:41:00|4949.79|4949.79|4949.79|4949.79|4949.79|4949.79|4949.79|4949.79|0
1607506870000|2020-12-09 09:41:10|4950.44|4950.44|4950.44|4950.44|4950.44|4950.44|4950.44|4950.44|0
1607506880000|2020-12-09 09:41:20|4950.74|4950.74|4951.86|4951.86|4951.86|4951.86|4950.74|4950.74|0
1607506900000|2020-12-09 09:41:40|4952.34|4952.34|4953.22|4953.22|4953.22|4953.22|4952.34|4952.34|0
1607506910000|2020-12-09 09:41:50|4952.63|4952.63|4952.63|4952.63|4952.63|4952.63|4952.63|4952.63|0
1607506920000|2020-12-09 09:42:00|4952.39|4952.39|4952.12|4952.12|4952.41|4952.41|4952.12|4952.12|0
1607506930000|2020-12-09 09:42:10|4951.88|4951.88|4953.34|4953.34|4953.56|4953.56|4951.88|4951.88|0
1607506940000|2020-12-09 09:42:20|4952.85|4952.85|4952.85|4952.85|4952.85|4952.85|4952.85|4952.85|0
1607506950000|2020-12-09 09:42:30|4953.29|4953.29|4955.06|4955.06|4955.28|4955.28|4953.29|4953.29|0
1607506960000|2020-12-09 09:42:40|4954.63|4954.63|4953.6|4953.6|4954.63|4954.63|4953.6|4953.6|0
1607506970000|2020-12-09 09:42:50|4953.02|4953.02|4950.68|4950.68|4953.02|4953.02|4950.1|4950.1|0
1607506990000|2020-12-09 09:43:10|4950.39|4950.39|4951.17|4951.17|4951.17|4951.17|4950.39|4950.39|0
1607507000000|2020-12-09 09:43:20|4950.87|4950.87|4950.87|4950.87|4950.87|4950.87|4950.87|4950.87|0
1607507010000|2020-12-09 09:43:30|4950.34|4950.34|4950.34|4950.34|4950.34|4950.34|4950.34|4950.34|0
1607507020000|2020-12-09 09:43:40|4950.05|4950.05|4950.05|4950.05|4950.05|4950.05|4950.05|4950.05|0
1607507030000|2020-12-09 09:43:50|4950.34|4950.34|4950.34|4950.34|4950.34|4950.34|4950.34|4950.34|0
1607507040000|2020-12-09 09:44:00|4951.31|4951.31|4952.58|4952.58|4952.58|4952.58|4951.31|4951.31|0
1607507050000|2020-12-09 09:44:10|4952.87|4952.87|4952.87|4952.87|4952.87|4952.87|4952.87|4952.87|0
1607507070000|2020-12-09 09:44:30|4951.7|4951.7|4950.68|4950.68|4951.7|4951.7|4950.68|4950.68|0
1607507090000|2020-12-09 09:44:50|4950.09|4950.09|4949.65|4949.65|4950.09|4950.09|4949.65|4949.65|0
1607507100000|2020-12-09 09:45:00|4948.87|4948.87|4948.85|4948.85|4949.09|4949.09|4948.85|4948.85|0
1607507110000|2020-12-09 09:45:10|4948.56|4948.56|4948.56|4948.56|4948.56|4948.56|4948.56|4948.56|0
1607507120000|2020-12-09 09:45:20|4949.04|4949.04|4949.27|4949.27|4949.27|4949.27|4949.03|4949.03|0
1607507130000|2020-12-09 09:45:30|4949.56|4949.56|4949.56|4949.56|4949.56|4949.56|4949.56|4949.56|0
1607507140000|2020-12-09 09:45:40|4949.27|4949.27|4947.86|4947.86|4949.27|4949.27|4947.86|4947.86|0
1607507150000|2020-12-09 09:45:50|4947.82|4947.82|4946.94|4946.94|4947.82|4947.82|4946.94|4946.94|0
1607507160000|2020-12-09 09:46:00|4946.9|4946.9|4947.61|4947.61|4947.61|4947.61|4946.9|4946.9|0
1607507170000|2020-12-09 09:46:10|4946.19|4946.19|4946.15|4946.15|4946.19|4946.19|4944.68|4944.68|0
1607507180000|2020-12-09 09:46:20|4946.16|4946.16|4943.39|4943.39|4946.16|4946.16|4943.09|4943.09|0
1607507200000|2020-12-09 09:46:40|4943.68|4943.68|4943.92|4943.92|4944.22|4944.22|4943.63|4943.63|0
1607507210000|2020-12-09 09:46:50|4944.22|4944.22|4945.04|4945.04|4945.04|4945.04|4944.22|4944.22|0
1607507220000|2020-12-09 09:47:00|4944.46|4944.46|4940.98|4940.98|4944.46|4944.46|4940.98|4940.98|0
1607507230000|2020-12-09 09:47:10|4941.28|4941.28|4940.98|4940.98|4941.28|4941.28|4940.98|4940.98|0
1607507240000|2020-12-09 09:47:20|4941.23|4941.23|4943.14|4943.14|4943.14|4943.14|4941.23|4941.23|0
1607507250000|2020-12-09 09:47:30|4943.58|4943.58|4943.58|4943.58|4943.58|4943.58|4943.58|4943.58|0
1607507260000|2020-12-09 09:47:40|4944.24|4944.24|4943.36|4943.36|4944.24|4944.24|4943.36|4943.36|0
1607507270000|2020-12-09 09:47:50|4942.49|4942.49|4943.07|4943.07|4943.07|4943.07|4942.49|4942.49|0
1607507280000|2020-12-09 09:48:00|4942.83|4942.83|4942.83|4942.83|4942.83|4942.83|4942.83|4942.83|0
1607507290000|2020-12-09 09:48:10|4943.07|4943.07|4942.83|4942.83|4943.07|4943.07|4942.83|4942.83|0
1607507300000|2020-12-09 09:48:20|4943.12|4943.12|4942.54|4942.54|4943.12|4943.12|4942.54|4942.54|0
1607507310000|2020-12-09 09:48:30|4942.83|4942.83|4943.07|4943.07|4943.07|4943.07|4942.83|4942.83|0
1607507320000|2020-12-09 09:48:40|4942.78|4942.78|4942.78|4942.78|4942.78|4942.78|4942.78|4942.78|0
1607507330000|2020-12-09 09:48:50|4942.56|4942.56|4941.97|4941.97|4942.56|4942.56|4941.97|4941.97|0
1607507340000|2020-12-09 09:49:00|4942.01|4942.01|4941.06|4941.06|4942.01|4942.01|4941.06|4941.06|0
1607507350000|2020-12-09 09:49:10|4939.61|4939.61|4939.61|4939.61|4939.61|4939.61|4939.61|4939.61|0
1607507360000|2020-12-09 09:49:20|4939.58|4939.58|4939.57|4939.57|4939.58|4939.58|4939.57|4939.57|0
1607507380000|2020-12-09 09:49:40|4939.27|4939.27|4940.29|4940.29|4940.29|4940.29|4938.98|4938.98|0
1607507390000|2020-12-09 09:49:50|4939.71|4939.71|4940.64|4940.64|4940.64|4940.64|4939.47|4939.47|0
1607507400000|2020-12-09 09:50:00|4940.86|4940.86|4940.46|4940.46|4940.86|4940.86|4939.98|4939.98|0
1607507410000|2020-12-09 09:50:10|4939.58|4939.58|4937.13|4937.13|4939.58|4939.58|4937.13|4937.13|0
1607507420000|2020-12-09 09:50:20|4937.72|4937.72|4939.73|4939.73|4939.73|4939.73|4937.72|4937.72|0
1607507430000|2020-12-09 09:50:30|4939.49|4939.49|4940.03|4940.03|4940.03|4940.03|4939.49|4939.49|0
1607507440000|2020-12-09 09:50:40|4940.32|4940.32|4938.1|4938.1|4940.32|4940.32|4938.1|4938.1|0
1607507450000|2020-12-09 09:50:50|4937.86|4937.86|4937.64|4937.64|4937.86|4937.86|4937.64|4937.64|0
1607507460000|2020-12-09 09:51:00|4938.42|4938.42|4938.63|4938.63|4938.63|4938.63|4938.42|4938.42|0
1607507470000|2020-12-09 09:51:10|4938.65|4938.65|4938.65|4938.65|4938.65|4938.65|4938.65|4938.65|0
1607507480000|2020-12-09 09:51:20|4938.14|4938.14|4938.14|4938.14|4938.14|4938.14|4938.14|4938.14|0
1607507490000|2020-12-09 09:51:30|4937.92|4937.92|4937.33|4937.33|4937.92|4937.92|4937.33|4937.33|0
1607507510000|2020-12-09 09:51:50|4935.63|4935.63|4934.54|4934.54|4935.63|4935.63|4934.54|4934.54|0
1607507520000|2020-12-09 09:52:00|4934.25|4934.25|4934.54|4934.54|4934.54|4934.54|4934.25|4934.25|0
1607507530000|2020-12-09 09:52:10|4934.78|4934.78|4935.51|4935.51|4935.51|4935.51|4934.49|4934.49|0
1607507550000|2020-12-09 09:52:30|4935.76|4935.76|4934.91|4934.91|4935.76|4935.76|4934.44|4934.44|0
1607507560000|2020-12-09 09:52:40|4935.13|4935.13|4934.89|4934.89|4935.13|4935.13|4934.89|4934.89|0
1607507580000|2020-12-09 09:53:00|4935.96|4935.96|4935.08|4935.08|4935.96|4935.96|4935.08|4935.08|0
1607507590000|2020-12-09 09:53:10|4934.62|4934.62|4935.87|4935.87|4935.87|4935.87|4934.33|4934.33|0
1607507600000|2020-12-09 09:53:20|4935.57|4935.57|4936.4|4936.4|4936.4|4936.4|4935.57|4935.57|0
1607507610000|2020-12-09 09:53:30|4936.62|4936.62|4936.62|4936.62|4936.62|4936.62|4936.62|4936.62|0
1607507620000|2020-12-09 09:53:40|4935.74|4935.74|4936.62|4936.62|4936.62|4936.62|4935.74|4935.74|0
1607507630000|2020-12-09 09:53:50|4937.39|4937.39|4935.93|4935.93|4937.39|4937.39|4935.93|4935.93|0
1607507640000|2020-12-09 09:54:00|4935.71|4935.71|4935.71|4935.71|4935.71|4935.71|4935.71|4935.71|0
1607507650000|2020-12-09 09:54:10|4936|4936|4935.27|4935.27|4936|4936|4935.27|4935.27|0
1607507660000|2020-12-09 09:54:20|4935.57|4935.57|4936.61|4936.61|4936.61|4936.61|4935.57|4935.57|0
1607507670000|2020-12-09 09:54:30|4936.03|4936.03|4936.37|4936.37|4936.37|4936.37|4935.54|4935.54|0
1607507680000|2020-12-09 09:54:40|4935.79|4935.79|4935.79|4935.79|4935.79|4935.79|4935.79|4935.79|0
1607507690000|2020-12-09 09:54:50|4934.91|4934.91|4934.91|4934.91|4934.91|4934.91|4934.91|4934.91|0
1607507700000|2020-12-09 09:55:00|4934.32|4934.32|4934.32|4934.32|4934.32|4934.32|4934.32|4934.32|0
1607507710000|2020-12-09 09:55:10|4933.35|4933.35|4933.94|4933.94|4933.94|4933.94|4933.11|4933.11|0
1607507720000|2020-12-09 09:55:20|4935.81|4935.81|4936.73|4936.73|4936.73|4936.73|4935.81|4935.81|0
1607507730000|2020-12-09 09:55:30|4937.21|4937.21|4937.17|4937.17|4937.21|4937.21|4937.17|4937.17|0
1607507750000|2020-12-09 09:55:50|4937.47|4937.47|4937.47|4937.47|4937.47|4937.47|4937.47|4937.47|0
1607507760000|2020-12-09 09:56:00|4938.05|4938.05|4938.4|4938.4|4938.71|4938.71|4938.05|4938.05|0
1607507770000|2020-12-09 09:56:10|4938.62|4938.62|4938.62|4938.62|4938.62|4938.62|4938.62|4938.62|0
1607507780000|2020-12-09 09:56:20|4938.91|4938.91|4939.04|4939.04|4939.33|4939.33|4938.41|4938.41|0
1607507790000|2020-12-09 09:56:30|4939.02|4939.02|4939.32|4939.32|4939.32|4939.32|4939.02|4939.02|0
1607507800000|2020-12-09 09:56:40|4940.39|4940.39|4938.63|4938.63|4940.39|4940.39|4938.63|4938.63|0
1607507810000|2020-12-09 09:56:50|4937.9|4937.9|4938.95|4938.95|4938.95|4938.95|4937.9|4937.9|0
1607507830000|2020-12-09 09:57:10|4938.99|4938.99|4938.98|4938.98|4938.99|4938.99|4938.98|4938.98|0
1607507840000|2020-12-09 09:57:20|4940.12|4940.12|4939.15|4939.15|4940.12|4940.12|4939.15|4939.15|0
1607507850000|2020-12-09 09:57:30|4939.4|4939.4|4939.43|4939.43|4939.43|4939.43|4939.4|4939.4|0
1607507860000|2020-12-09 09:57:40|4939.48|4939.48|4939.48|4939.48|4939.48|4939.48|4939.48|4939.48|0
1607507870000|2020-12-09 09:57:50|4939.77|4939.77|4940.36|4940.36|4940.36|4940.36|4939.77|4939.77|0
1607507880000|2020-12-09 09:58:00|4940.06|4940.06|4940.36|4940.36|4940.36|4940.36|4940.06|4940.06|0
1607507890000|2020-12-09 09:58:10|4939.9|4939.9|4939.9|4939.9|4939.9|4939.9|4939.9|4939.9|0
1607507900000|2020-12-09 09:58:20|4939.65|4939.65|4938.68|4938.68|4939.65|4939.65|4938.14|4938.14|0
1607507920000|2020-12-09 09:58:40|4938.92|4938.92|4939.38|4939.38|4939.38|4939.38|4938.92|4938.92|0
1607507930000|2020-12-09 09:58:50|4938.22|4938.22|4938.22|4938.22|4938.22|4938.22|4938.22|4938.22|0
1607507940000|2020-12-09 09:59:00|4937.63|4937.63|4938.22|4938.22|4938.22|4938.22|4937.63|4937.63|0
1607507960000|2020-12-09 09:59:20|4937.34|4937.34|4937.34|4937.34|4937.34|4937.34|4937.34|4937.34|0
1607507970000|2020-12-09 09:59:30|4936.85|4936.85|4935.98|4935.98|4936.85|4936.85|4935.98|4935.98|0
1607508000000|2020-12-09 10:00:00|4935.1|4935.1|4933.89|4933.89|4935.1|4935.1|4933.89|4933.89|0
1607508010000|2020-12-09 10:00:10|4933.01|4933.01|4933.4|4933.4|4933.89|4933.89|4932.72|4932.72|0
1607508040000|2020-12-09 10:00:40|4933.98|4933.98|4932.57|4932.57|4934.28|4934.28|4932.33|4932.33|0
1607508050000|2020-12-09 10:00:50|4933.45|4933.45|4933.74|4933.74|4933.74|4933.74|4933.45|4933.45|0
1607508060000|2020-12-09 10:01:00|4933.71|4933.71|4934.23|4934.23|4934.81|4934.81|4933.69|4933.69|0
1607508070000|2020-12-09 10:01:10|4933.93|4933.93|4933.93|4933.93|4933.93|4933.93|4933.93|4933.93|0
1607508090000|2020-12-09 10:01:30|4934.15|4934.15|4935.32|4935.32|4935.32|4935.32|4934.15|4934.15|0
1607508100000|2020-12-09 10:01:40|4935.91|4935.91|4936.25|4936.25|4937.37|4937.37|4935.91|4935.91|0
1607508110000|2020-12-09 10:01:50|4937.13|4937.13|4936.83|4936.83|4937.13|4937.13|4936.83|4936.83|0
1607508120000|2020-12-09 10:02:00|4936.61|4936.61|4936.39|4936.39|4936.61|4936.61|4936.39|4936.39|0
1607508130000|2020-12-09 10:02:10|4936.98|4936.98|4936.54|4936.54|4936.98|4936.98|4935.4|4935.4|0
1607508140000|2020-12-09 10:02:20|4936.76|4936.76|4936.76|4936.76|4936.76|4936.76|4936.76|4936.76|0
1607508150000|2020-12-09 10:02:30|4938.08|4938.08|4938|4938|4938.08|4938.08|4937.41|4937.41|0
1607508170000|2020-12-09 10:02:50|4938.05|4938.05|4938.04|4938.04|4938.05|4938.05|4938.04|4938.04|0
1607508180000|2020-12-09 10:03:00|4937.82|4937.82|4937.31|4937.31|4937.82|4937.82|4936.73|4936.73|0
1607508190000|2020-12-09 10:03:10|4937.6|4937.6|4937.36|4937.36|4937.6|4937.6|4937.36|4937.36|0
1607508200000|2020-12-09 10:03:20|4937.65|4937.65|4936.07|4936.07|4937.65|4937.65|4936.07|4936.07|0
1607508210000|2020-12-09 10:03:30|4935.19|4935.19|4935.19|4935.19|4935.19|4935.19|4935.19|4935.19|0
1607508220000|2020-12-09 10:03:40|4935.18|4935.18|4934.21|4934.21|4935.18|4935.18|4934.21|4934.21|0
1607508240000|2020-12-09 10:04:00|4933.91|4933.91|4933.91|4933.91|4933.91|4933.91|4933.91|4933.91|0
1607508260000|2020-12-09 10:04:20|4934.79|4934.79|4935.45|4935.45|4935.45|4935.45|4934.79|4934.79|0
1607508280000|2020-12-09 10:04:40|4936.03|4936.03|4936.79|4936.79|4937.24|4937.24|4936.03|4936.03|0
1607508290000|2020-12-09 10:04:50|4936.57|4936.57|4935.62|4935.62|4936.57|4936.57|4935.62|4935.62|0
1607508300000|2020-12-09 10:05:00|4935.65|4935.65|4936.31|4936.31|4936.31|4936.31|4935.65|4935.65|0
1607508310000|2020-12-09 10:05:10|4936.89|4936.89|4936.65|4936.65|4936.89|4936.89|4936.65|4936.65|0
1607508320000|2020-12-09 10:05:20|4936.36|4936.36|4935.58|4935.58|4936.6|4936.6|4935.58|4935.58|0
1607508330000|2020-12-09 10:05:30|4935.82|4935.82|4935.82|4935.82|4935.82|4935.82|4935.82|4935.82|0
1607508340000|2020-12-09 10:05:40|4936.04|4936.04|4933.8|4933.8|4936.04|4936.04|4933.8|4933.8|0
1607508350000|2020-12-09 10:05:50|4933.32|4933.32|4932.17|4932.17|4933.54|4933.54|4932.17|4932.17|0
1607508360000|2020-12-09 10:06:00|4931.08|4931.08|4930.08|4930.08|4931.08|4931.08|4929.79|4929.79|0
1607508380000|2020-12-09 10:06:20|4929.79|4929.79|4929.79|4929.79|4929.79|4929.79|4929.79|4929.79|0
1607508390000|2020-12-09 10:06:30|4930.66|4930.66|4930.65|4930.65|4930.66|4930.66|4930.65|4930.65|0
1607508410000|2020-12-09 10:06:50|4930.44|4930.44|4932.8|4932.8|4932.8|4932.8|4930.44|4930.44|0
1607508420000|2020-12-09 10:07:00|4933.04|4933.04|4933.53|4933.53|4933.53|4933.53|4933.04|4933.04|0
1607508430000|2020-12-09 10:07:10|4933.31|4933.31|4933.31|4933.31|4933.31|4933.31|4933.31|4933.31|0
1607508450000|2020-12-09 10:07:30|4933.07|4933.07|4933.65|4933.65|4933.65|4933.65|4933.07|4933.07|0
1607508460000|2020-12-09 10:07:40|4933.94|4933.94|4933.36|4933.36|4934.19|4934.19|4933.36|4933.36|0
1607508470000|2020-12-09 10:07:50|4932.87|4932.87|4932.65|4932.65|4932.87|4932.87|4932.65|4932.65|0
1607508480000|2020-12-09 10:08:00|4932.36|4932.36|4932.36|4932.36|4932.36|4932.36|4932.36|4932.36|0
1607508490000|2020-12-09 10:08:10|4932.14|4932.14|4932.14|4932.14|4932.14|4932.14|4932.14|4932.14|0
1607508500000|2020-12-09 10:08:20|4931.85|4931.85|4931.37|4931.37|4931.85|4931.85|4931.36|4931.36|0
1607508510000|2020-12-09 10:08:30|4930.89|4930.89|4930.89|4930.89|4930.89|4930.89|4930.89|4930.89|0
1607508530000|2020-12-09 10:08:50|4930.88|4930.88|4930.89|4930.89|4930.89|4930.89|4930.88|4930.88|0
1607508540000|2020-12-09 10:09:00|4931.37|4931.37|4930.78|4930.78|4931.37|4931.37|4930.78|4930.78|0
1607508550000|2020-12-09 10:09:10|4931.08|4931.08|4929.54|4929.54|4931.08|4931.08|4929.54|4929.54|0
1607508560000|2020-12-09 10:09:20|4929.25|4929.25|4926.22|4926.22|4929.25|4929.25|4926.22|4926.22|0
1607508570000|2020-12-09 10:09:30|4925.63|4925.63|4926.39|4926.39|4926.41|4926.41|4925.63|4925.63|0
1607508590000|2020-12-09 10:09:50|4926.97|4926.97|4931.67|4931.67|4931.67|4931.67|4926.97|4926.97|0
1607508600000|2020-12-09 10:10:00|4931.38|4931.38|4930.94|4930.94|4931.67|4931.67|4930.94|4930.94|0
1607508610000|2020-12-09 10:10:10|4931.23|4931.23|4929.81|4929.81|4931.27|4931.27|4929.81|4929.81|0
1607508620000|2020-12-09 10:10:20|4929.08|4929.08|4929.08|4929.08|4929.08|4929.08|4929.08|4929.08|0
1607508630000|2020-12-09 10:10:30|4928.43|4928.43|4928.43|4928.43|4928.43|4928.43|4928.43|4928.43|0
1607508650000|2020-12-09 10:10:50|4927.46|4927.46|4927.67|4927.67|4927.67|4927.67|4927.46|4927.46|0
1607508670000|2020-12-09 10:11:10|4927.09|4927.09|4928.65|4928.65|4928.65|4928.65|4927.09|4927.09|0
1607508680000|2020-12-09 10:11:20|4928.36|4928.36|4928.36|4928.36|4928.36|4928.36|4928.36|4928.36|0
1607508690000|2020-12-09 10:11:30|4928.32|4928.32|4928.32|4928.32|4928.32|4928.32|4928.32|4928.32|0
1607508710000|2020-12-09 10:11:50|4928.97|4928.97|4930.72|4930.72|4930.72|4930.72|4928.97|4928.97|0
1607508740000|2020-12-09 10:12:20|4931.16|4931.16|4930.5|4930.5|4931.16|4931.16|4930.5|4930.5|0
1607508770000|2020-12-09 10:12:50|4930.02|4930.02|4929.14|4929.14|4930.02|4930.02|4929.14|4929.14|0
1607508780000|2020-12-09 10:13:00|4928.92|4928.92|4928.14|4928.14|4928.92|4928.92|4928.14|4928.14|0
1607508790000|2020-12-09 10:13:10|4928.38|4928.38|4928.63|4928.63|4928.63|4928.63|4928.38|4928.38|0
1607508800000|2020-12-09 10:13:20|4929.53|4929.53|4930.11|4930.11|4930.11|4930.11|4928.94|4928.94|0
1607508810000|2020-12-09 10:13:30|4930.99|4930.99|4931.99|4931.99|4931.99|4931.99|4930.77|4930.77|0
1607508820000|2020-12-09 10:13:40|4932.87|4932.87|4932.57|4932.57|4933.16|4933.16|4932.57|4932.57|0
1607508830000|2020-12-09 10:13:50|4932.87|4932.87|4932.35|4932.35|4933.52|4933.52|4932.35|4932.35|0
1607508840000|2020-12-09 10:14:00|4932.94|4932.94|4933.82|4933.82|4933.82|4933.82|4932.94|4932.94|0
1607508870000|2020-12-09 10:14:30|4934.06|4934.06|4934.06|4934.06|4934.06|4934.06|4934.06|4934.06|0
1607508900000|2020-12-09 10:15:00|4933.77|4933.77|4932.67|4932.67|4933.77|4933.77|4932.67|4932.67|0
1607508910000|2020-12-09 10:15:10|4932.37|4932.37|4930.68|4930.68|4932.37|4932.37|4930.68|4930.68|0
1607508920000|2020-12-09 10:15:20|4929.8|4929.8|4929.8|4929.8|4929.8|4929.8|4929.8|4929.8|0
1607508930000|2020-12-09 10:15:30|4929.22|4929.22|4929.8|4929.8|4929.8|4929.8|4929.22|4929.22|0
1607508950000|2020-12-09 10:15:50|4929.58|4929.58|4929.58|4929.58|4929.58|4929.58|4929.58|4929.58|0
1607508960000|2020-12-09 10:16:00|4929.14|4929.14|4929.14|4929.14|4929.14|4929.14|4929.13|4929.13|0
1607508970000|2020-12-09 10:16:10|4928.26|4928.26|4927.53|4927.53|4928.26|4928.26|4927.53|4927.53|0
1607508980000|2020-12-09 10:16:20|4927.31|4927.31|4927.53|4927.53|4927.53|4927.53|4927.31|4927.31|0
1607509000000|2020-12-09 10:16:40|4927.31|4927.31|4924.27|4924.27|4927.31|4927.31|4924.27|4924.27|0
1607509010000|2020-12-09 10:16:50|4927.14|4927.14|4926.88|4926.88|4927.14|4927.14|4926.88|4926.88|0
1607509030000|2020-12-09 10:17:10|4926.4|4926.4|4926.4|4926.4|4926.4|4926.4|4926.4|4926.4|0
1607509040000|2020-12-09 10:17:20|4926.69|4926.69|4927.74|4927.74|4928.39|4928.39|4926.69|4926.69|0
1607509050000|2020-12-09 10:17:30|4928.03|4928.03|4931.4|4931.4|4931.64|4931.64|4928.03|4928.03|0
1607509060000|2020-12-09 10:17:40|4931.62|4931.62|4930.11|4930.11|4931.62|4931.62|4930.11|4930.11|0
1607509070000|2020-12-09 10:17:50|4929.53|4929.53|4929.53|4929.53|4930.11|4930.11|4929.53|4929.53|0
1607509080000|2020-12-09 10:18:00|4929.82|4929.82|4929.65|4929.65|4930.53|4930.53|4929.36|4929.36|0
1607509090000|2020-12-09 10:18:10|4930.09|4930.09|4930.09|4930.09|4930.09|4930.09|4930.09|4930.09|0
1607509100000|2020-12-09 10:18:20|4929.87|4929.87|4929.87|4929.87|4929.87|4929.87|4929.87|4929.87|0
1607509110000|2020-12-09 10:18:30|4930.11|4930.11|4929.17|4929.17|4930.11|4930.11|4929.17|4929.17|0
1607509120000|2020-12-09 10:18:40|4928.58|4928.58|4927.66|4927.66|4928.58|4928.58|4927.66|4927.66|0
1607509130000|2020-12-09 10:18:50|4927.64|4927.64|4927.88|4927.88|4927.88|4927.88|4927.64|4927.64|0
1607509140000|2020-12-09 10:19:00|4927.66|4927.66|4927.66|4927.66|4927.66|4927.66|4927.66|4927.66|0
1607509150000|2020-12-09 10:19:10|4927.08|4927.08|4928.88|4928.88|4928.88|4928.88|4927.08|4927.08|0
1607509160000|2020-12-09 10:19:20|4930.51|4930.51|4931|4931|4931|4931|4930.26|4930.26|0
1607509180000|2020-12-09 10:19:40|4930.51|4930.51|4928.27|4928.27|4930.51|4930.51|4928.27|4928.27|0
1607509200000|2020-12-09 10:20:00|4927.98|4927.98|4926.96|4926.96|4927.98|4927.98|4926.96|4926.96|0
1607509210000|2020-12-09 10:20:10|4926.52|4926.52|4926.28|4926.28|4926.52|4926.52|4926.28|4926.28|0
1607509220000|2020-12-09 10:20:20|4925.98|4925.98|4925.98|4925.98|4925.98|4925.98|4925.98|4925.98|0
1607509240000|2020-12-09 10:20:40|4925.4|4925.4|4924.96|4924.96|4925.4|4925.4|4924.96|4924.96|0
1607509250000|2020-12-09 10:20:50|4924.37|4924.37|4924.08|4924.08|4924.37|4924.37|4924.08|4924.08|0
1607509270000|2020-12-09 10:21:10|4924.37|4924.37|4924.37|4924.37|4924.37|4924.37|4924.37|4924.37|0
1607509280000|2020-12-09 10:21:20|4923.4|4923.4|4922.63|4922.63|4923.4|4923.4|4922.63|4922.63|0
1607509290000|2020-12-09 10:21:30|4922.04|4922.04|4920.07|4920.07|4922.04|4922.04|4920.07|4920.07|0
1607509300000|2020-12-09 10:21:40|4920.02|4920.02|4920.46|4920.46|4920.53|4920.53|4920.02|4920.02|0
1607509310000|2020-12-09 10:21:50|4919.88|4919.88|4919.88|4919.88|4919.88|4919.88|4919.88|4919.88|0
1607509320000|2020-12-09 10:22:00|4920.17|4920.17|4920.17|4920.17|4920.17|4920.17|4920.17|4920.17|0
1607509330000|2020-12-09 10:22:10|4919.51|4919.51|4914.57|4914.57|4919.51|4919.51|4914.28|4914.28|0
1607509340000|2020-12-09 10:22:20|4915.06|4915.06|4915.06|4915.06|4915.06|4915.06|4915.06|4915.06|0
1607509350000|2020-12-09 10:22:30|4914.77|4914.77|4914.47|4914.47|4914.77|4914.77|4914.47|4914.47|0
1607509360000|2020-12-09 10:22:40|4913.23|4913.23|4913.4|4913.4|4913.4|4913.4|4911.82|4911.82|0
1607509370000|2020-12-09 10:22:50|4913.7|4913.7|4913.7|4913.7|4913.7|4913.7|4913.7|4913.7|0
1607509380000|2020-12-09 10:23:00|4913.45|4913.45|4913.45|4913.45|4913.45|4913.45|4913.45|4913.45|0
1607509390000|2020-12-09 10:23:10|4912.8|4912.8|4912.21|4912.21|4912.8|4912.8|4912.21|4912.21|0
1607509400000|2020-12-09 10:23:20|4912.25|4912.25|4912.99|4912.99|4912.99|4912.99|4912.21|4912.21|0
1607509410000|2020-12-09 10:23:30|4913.35|4913.35|4912.84|4912.84|4913.35|4913.35|4912.84|4912.84|0
1607509420000|2020-12-09 10:23:40|4912.82|4912.82|4914.3|4914.3|4914.3|4914.3|4912.55|4912.55|0
1607509430000|2020-12-09 10:23:50|4913.48|4913.48|4912.89|4912.89|4913.48|4913.48|4912.89|4912.89|0
1607509440000|2020-12-09 10:24:00|4912.6|4912.6|4912.38|4912.38|4912.6|4912.6|4912.38|4912.38|0
1607509450000|2020-12-09 10:24:10|4913.84|4913.84|4914.43|4914.43|4914.72|4914.72|4913.55|4913.55|0
1607509480000|2020-12-09 10:24:40|4914.47|4914.47|4914.47|4914.47|4914.47|4914.47|4914.47|4914.47|0
1607509490000|2020-12-09 10:24:50|4913.88|4913.88|4913.88|4913.88|4913.88|4913.88|4913.88|4913.88|0
1607509500000|2020-12-09 10:25:00|4913.59|4913.59|4915.04|4915.04|4915.04|4915.04|4913.59|4913.59|0
1607509510000|2020-12-09 10:25:10|4914.75|4914.75|4915.97|4915.97|4915.97|4915.97|4914.46|4914.46|0
1607509520000|2020-12-09 10:25:20|4915.44|4915.44|4915.44|4915.44|4915.44|4915.44|4915.44|4915.44|0
1607509530000|2020-12-09 10:25:30|4915.2|4915.2|4915.2|4915.2|4915.2|4915.2|4914.9|4914.9|0
1607509550000|2020-12-09 10:25:50|4915.49|4915.49|4915.74|4915.74|4915.74|4915.74|4915.49|4915.49|0
1607509560000|2020-12-09 10:26:00|4916.23|4916.23|4915.64|4915.64|4916.23|4916.23|4915.64|4915.64|0
1607509570000|2020-12-09 10:26:10|4915.4|4915.4|4915.4|4915.4|4915.4|4915.4|4915.4|4915.4|0
1607509590000|2020-12-09 10:26:30|4915.99|4915.99|4915.95|4915.95|4915.99|4915.99|4915.95|4915.95|0
1607509600000|2020-12-09 10:26:40|4916.16|4916.16|4918.2|4918.2|4918.2|4918.2|4916.16|4916.16|0
1607509610000|2020-12-09 10:26:50|4917.9|4917.9|4917.3|4917.3|4917.9|4917.9|4917.03|4917.03|0
1607509620000|2020-12-09 10:27:00|4917.32|4917.32|4917.32|4917.32|4917.32|4917.32|4917.32|4917.32|0
1607509640000|2020-12-09 10:27:20|4916.74|4916.74|4914.67|4914.67|4916.74|4916.74|4914.67|4914.67|0
1607509650000|2020-12-09 10:27:30|4913.94|4913.94|4913.94|4913.94|4913.94|4913.94|4913.94|4913.94|0
1607509660000|2020-12-09 10:27:40|4913.7|4913.7|4914.43|4914.43|4914.43|4914.43|4913.7|4913.7|0
1607509670000|2020-12-09 10:27:50|4914.72|4914.72|4915.86|4915.86|4915.86|4915.86|4914.72|4914.72|0
1607509680000|2020-12-09 10:28:00|4915.62|4915.62|4915.62|4915.62|4915.62|4915.62|4915.62|4915.62|0
1607509710000|2020-12-09 10:28:30|4915.91|4915.91|4915.91|4915.91|4915.91|4915.91|4915.91|4915.91|0
1607509740000|2020-12-09 10:29:00|4915.67|4915.67|4914.35|4914.35|4915.67|4915.67|4914.35|4914.35|0
1607509750000|2020-12-09 10:29:10|4913.87|4913.87|4913.19|4913.19|4913.87|4913.87|4913.19|4913.19|0
1607509760000|2020-12-09 10:29:20|4912.36|4912.36|4911.39|4911.39|4912.36|4912.36|4911.39|4911.39|0
1607509770000|2020-12-09 10:29:30|4910.8|4910.8|4910.8|4910.8|4910.8|4910.8|4910.8|4910.8|0
1607509790000|2020-12-09 10:29:50|4909.71|4909.71|4910.15|4910.15|4910.15|4910.15|4909.71|4909.71|0
1607509800000|2020-12-09 10:30:00|4910.39|4910.39|4910.49|4910.49|4910.68|4910.68|4910.2|4910.2|0
1607509820000|2020-12-09 10:30:20|4909.76|4909.76|4910.05|4910.05|4910.05|4910.05|4909.76|4909.76|0
1607509830000|2020-12-09 10:30:30|4910.49|4910.49|4910.49|4910.49|4910.49|4910.49|4910.49|4910.49|0
1607509840000|2020-12-09 10:30:40|4910.98|4910.98|4911.68|4911.68|4911.68|4911.68|4910.98|4910.98|0
1607509860000|2020-12-09 10:31:00|4911.73|4911.73|4911.48|4911.48|4911.78|4911.78|4911.47|4911.47|0
1607509870000|2020-12-09 10:31:10|4911.27|4911.27|4909.7|4909.7|4911.27|4911.27|4909.7|4909.7|0
1607509880000|2020-12-09 10:31:20|4909.46|4909.46|4907.75|4907.75|4909.46|4909.46|4907.75|4907.75|0
1607509890000|2020-12-09 10:31:30|4907.76|4907.76|4907.75|4907.75|4907.76|4907.76|4907.75|4907.75|0
1607509900000|2020-12-09 10:31:40|4907.76|4907.76|4907.76|4907.76|4907.76|4907.76|4907.76|4907.76|0
1607509920000|2020-12-09 10:32:00|4907.17|4907.17|4907.31|4907.31|4907.42|4907.42|4907.17|4907.17|0
1607509940000|2020-12-09 10:32:20|4907.61|4907.61|4907.61|4907.61|4907.61|4907.61|4907.61|4907.61|0
1607509960000|2020-12-09 10:32:40|4907.12|4907.12|4903.88|4903.88|4907.12|4907.12|4903.88|4903.88|0
1607509990000|2020-12-09 10:33:10|4903.86|4903.86|4904.78|4904.78|4904.78|4904.78|4903.37|4903.37|0
1607510000000|2020-12-09 10:33:20|4905.37|4905.37|4905.37|4905.37|4905.37|4905.37|4905.37|4905.37|0
1607510010000|2020-12-09 10:33:30|4905.13|4905.13|4905.14|4905.14|4905.14|4905.14|4905.13|4905.13|0
1607510020000|2020-12-09 10:33:40|4904.84|4904.84|4904.84|4904.84|4904.84|4904.84|4904.84|4904.84|0
1607510030000|2020-12-09 10:33:50|4904.85|4904.85|4905.34|4905.34|4905.34|4905.34|4904.85|4904.85|0
1607510040000|2020-12-09 10:34:00|4905.63|4905.63|4905.63|4905.63|4905.63|4905.63|4905.63|4905.63|0
1607510060000|2020-12-09 10:34:20|4905.85|4905.85|4905.92|4905.92|4906.73|4906.73|4905.85|4905.85|0
1607510070000|2020-12-09 10:34:30|4905.7|4905.7|4902.41|4902.41|4905.7|4905.7|4902.41|4902.41|0
1607510080000|2020-12-09 10:34:40|4901.83|4901.83|4902.27|4902.27|4902.27|4902.27|4901.83|4901.83|0
1607510090000|2020-12-09 10:34:50|4901.97|4901.97|4899.74|4899.74|4901.97|4901.97|4899.74|4899.74|0
1607510100000|2020-12-09 10:35:00|4899.45|4899.45|4899.45|4899.45|4899.45|4899.45|4899.45|4899.45|0
1607510110000|2020-12-09 10:35:10|4898.79|4898.79|4898.77|4898.77|4898.79|4898.79|4898.77|4898.77|0
1607510120000|2020-12-09 10:35:20|4899.25|4899.25|4897.28|4897.28|4899.25|4899.25|4897.28|4897.28|0
1607510140000|2020-12-09 10:35:40|4896.4|4896.4|4894.77|4894.77|4896.4|4896.4|4894.77|4894.77|0
1607510150000|2020-12-09 10:35:50|4895.43|4895.43|4895.47|4895.47|4896.02|4896.02|4895.14|4895.14|0
1607510160000|2020-12-09 10:36:00|4894.74|4894.74|4893.21|4893.21|4894.74|4894.74|4893.21|4893.21|0
1607510180000|2020-12-09 10:36:20|4893.17|4893.17|4892.93|4892.93|4893.17|4893.17|4892.93|4892.93|0
1607510190000|2020-12-09 10:36:30|4892.91|4892.91|4892.93|4892.93|4892.93|4892.93|4892.91|4892.91|0
1607510210000|2020-12-09 10:36:50|4891.9|4891.9|4891.9|4891.9|4892.19|4892.19|4891.61|4891.61|0
1607510230000|2020-12-09 10:37:10|4892.19|4892.19|4891.9|4891.9|4892.19|4892.19|4891.9|4891.9|0
1607510240000|2020-12-09 10:37:20|4890.98|4890.98|4889.51|4889.51|4890.98|4890.98|4889.51|4889.51|0
1607510250000|2020-12-09 10:37:30|4889.5|4889.5|4888.85|4888.85|4889.5|4889.5|4888.85|4888.85|0
1607510260000|2020-12-09 10:37:40|4888.26|4888.26|4887.67|4887.67|4888.26|4888.26|4887.67|4887.67|0
1607510270000|2020-12-09 10:37:50|4888.33|4888.33|4887.6|4887.6|4888.33|4888.33|4887.36|4887.36|0
1607510280000|2020-12-09 10:38:00|4888.48|4888.48|4887.9|4887.9|4888.48|4888.48|4887.9|4887.9|0
1607510290000|2020-12-09 10:38:10|4888.94|4888.94|4888.94|4888.94|4888.94|4888.94|4888.94|4888.94|0
1607510300000|2020-12-09 10:38:20|4889.43|4889.43|4888.7|4888.7|4889.43|4889.43|4888.7|4888.7|0
1607510310000|2020-12-09 10:38:30|4888.94|4888.94|4888.94|4888.94|4888.94|4888.94|4888.94|4888.94|0
1607510320000|2020-12-09 10:38:40|4888.72|4888.72|4888.72|4888.72|4889.02|4889.02|4888.72|4888.72|0
1607510330000|2020-12-09 10:38:50|4889.02|4889.02|4889.02|4889.02|4889.02|4889.02|4889.02|4889.02|0
1607510340000|2020-12-09 10:39:00|4889.24|4889.24|4888.8|4888.8|4889.24|4889.24|4888.8|4888.8|0
1607510350000|2020-12-09 10:39:10|4888.07|4888.07|4888.07|4888.07|4888.07|4888.07|4888.07|4888.07|0
1607510360000|2020-12-09 10:39:20|4887.49|4887.49|4887.24|4887.24|4887.49|4887.49|4887.24|4887.24|0
1607510370000|2020-12-09 10:39:30|4887.17|4887.17|4887.16|4887.16|4887.17|4887.17|4887.16|4887.16|0
1607510380000|2020-12-09 10:39:40|4886.57|4886.57|4888.15|4888.15|4888.69|4888.69|4886.57|4886.57|0
1607510390000|2020-12-09 10:39:50|4888.45|4888.45|4889.61|4889.61|4889.61|4889.61|4888.45|4888.45|0
1607510410000|2020-12-09 10:40:10|4890.2|4890.2|4890.2|4890.2|4890.2|4890.2|4890.2|4890.2|0
1607510420000|2020-12-09 10:40:20|4890.18|4890.18|4888.88|4888.88|4890.18|4890.18|4888.87|4888.87|0
1607510430000|2020-12-09 10:40:30|4888.29|4888.29|4886.42|4886.42|4888.29|4888.29|4885.88|4885.88|0
1607510440000|2020-12-09 10:40:40|4886.9|4886.9|4888.02|4888.02|4888.02|4888.02|4886.9|4886.9|0
1607510500000|2020-12-09 10:41:40|4887.44|4887.44|4886.34|4886.34|4887.44|4887.44|4886.34|4886.34|0
1607510510000|2020-12-09 10:41:50|4886.37|4886.37|4886.37|4886.37|4886.37|4886.37|4886.37|4886.37|0
1607510520000|2020-12-09 10:42:00|4886.15|4886.15|4885.71|4885.71|4886.15|4886.15|4885.71|4885.71|0
1607510530000|2020-12-09 10:42:10|4886|4886|4886|4886|4886|4886|4886|4886|0
1607510540000|2020-12-09 10:42:20|4887.61|4887.61|4887.62|4887.62|4887.62|4887.62|4887.61|4887.61|0
1607510550000|2020-12-09 10:42:30|4888.49|4888.49|4888.25|4888.25|4888.49|4888.49|4888.25|4888.25|0
1607510560000|2020-12-09 10:42:40|4887.96|4887.96|4887.96|4887.96|4887.96|4887.96|4887.96|4887.96|0
1607510580000|2020-12-09 10:43:00|4887.47|4887.47|4886.38|4886.38|4887.47|4887.47|4886.38|4886.38|0
1607510590000|2020-12-09 10:43:10|4886.16|4886.16|4885.4|4885.4|4886.16|4886.16|4885.4|4885.4|0
1607510600000|2020-12-09 10:43:20|4885.62|4885.62|4885.91|4885.91|4885.91|4885.91|4885.62|4885.62|0
1607510610000|2020-12-09 10:43:30|4886.64|4886.64|4888.32|4888.32|4888.32|4888.32|4886.64|4886.64|0
1607510630000|2020-12-09 10:43:50|4888.03|4888.03|4887.01|4887.01|4888.03|4888.03|4887.01|4887.01|0
1607510640000|2020-12-09 10:44:00|4886.71|4886.71|4885.45|4885.45|4886.71|4886.71|4885.45|4885.45|0
1607510650000|2020-12-09 10:44:10|4885.16|4885.16|4885.16|4885.16|4885.16|4885.16|4885.16|4885.16|0
1607510670000|2020-12-09 10:44:30|4885.45|4885.45|4884.14|4884.14|4885.45|4885.45|4884.14|4884.14|0
1607510690000|2020-12-09 10:44:50|4884.43|4884.43|4883.65|4883.65|4884.43|4884.43|4883.65|4883.65|0
1607510700000|2020-12-09 10:45:00|4882.95|4882.95|4882.7|4882.7|4882.95|4882.95|4882.7|4882.7|0
1607510710000|2020-12-09 10:45:10|4883.36|4883.36|4883.36|4883.36|4883.36|4883.36|4883.36|4883.36|0
1607510730000|2020-12-09 10:45:30|4882.78|4882.78|4882.1|4882.1|4882.78|4882.78|4882.1|4882.1|0
1607510740000|2020-12-09 10:45:40|4881.8|4881.8|4882.29|4882.29|4882.29|4882.29|4881.8|4881.8|0
1607510750000|2020-12-09 10:45:50|4882.51|4882.51|4882.51|4882.51|4882.51|4882.51|4882.51|4882.51|0
1607510760000|2020-12-09 10:46:00|4882.46|4882.46|4882.49|4882.49|4882.49|4882.49|4882.46|4882.46|0
1607510780000|2020-12-09 10:46:20|4882.2|4882.2|4881.76|4881.76|4882.49|4882.49|4881.76|4881.76|0
1607510790000|2020-12-09 10:46:30|4882.05|4882.05|4881.76|4881.76|4882.05|4882.05|4881.76|4881.76|0
1607510800000|2020-12-09 10:46:40|4882.05|4882.05|4881.59|4881.59|4882.05|4882.05|4881.47|4881.47|0
1607510820000|2020-12-09 10:47:00|4881.8|4881.8|4881.8|4881.8|4882.1|4882.1|4881.8|4881.8|0
1607510830000|2020-12-09 10:47:10|4882.1|4882.1|4882.53|4882.53|4882.53|4882.53|4881.88|4881.88|0
1607510840000|2020-12-09 10:47:20|4882.78|4882.78|4882.78|4882.78|4882.78|4882.78|4882.78|4882.78|0
1607510850000|2020-12-09 10:47:30|4882.76|4882.76|4882.77|4882.77|4882.78|4882.78|4882.76|4882.76|0
1607510860000|2020-12-09 10:47:40|4883.65|4883.65|4883.65|4883.65|4883.65|4883.65|4883.65|4883.65|0
1607510870000|2020-12-09 10:47:50|4883.87|4883.87|4883.57|4883.57|4883.87|4883.87|4883.57|4883.57|0
1607510880000|2020-12-09 10:48:00|4883.79|4883.79|4884.28|4884.28|4884.52|4884.52|4883.79|4883.79|0
1607510890000|2020-12-09 10:48:10|4883.84|4883.84|4882.41|4882.41|4883.84|4883.84|4882.41|4882.41|0
1607510910000|2020-12-09 10:48:30|4882.65|4882.65|4884.67|4884.67|4884.89|4884.89|4882.65|4882.65|0
1607510920000|2020-12-09 10:48:40|4885.81|4885.81|4886.05|4886.05|4886.05|4886.05|4885.81|4885.81|0
1607510930000|2020-12-09 10:48:50|4886.16|4886.16|4887.62|4887.62|4887.62|4887.62|4886.16|4886.16|0
1607510940000|2020-12-09 10:49:00|4887.84|4887.84|4888.5|4888.5|4888.5|4888.5|4887.84|4887.84|0
1607510950000|2020-12-09 10:49:10|4888.72|4888.72|4888.06|4888.06|4889.01|4889.01|4888.06|4888.06|0
1607510960000|2020-12-09 10:49:20|4887.77|4887.77|4888.11|4888.11|4888.35|4888.35|4887.77|4887.77|0
1607510970000|2020-12-09 10:49:30|4888.09|4888.09|4888.09|4888.09|4888.09|4888.09|4888.09|4888.09|0
1607510980000|2020-12-09 10:49:40|4886.29|4886.29|4884.88|4884.88|4886.29|4886.29|4884.59|4884.59|0
1607510990000|2020-12-09 10:49:50|4884.59|4884.59|4884.83|4884.83|4884.83|4884.83|4884.59|4884.59|0
1607511000000|2020-12-09 10:50:00|4883.83|4883.83|4882.3|4882.3|4883.83|4883.83|4882.3|4882.3|0
1607511010000|2020-12-09 10:50:10|4881.42|4881.42|4880.68|4880.68|4881.42|4881.42|4880.68|4880.68|0
1607511020000|2020-12-09 10:50:20|4880.64|4880.64|4880.16|4880.16|4880.64|4880.64|4880.16|4880.16|0
1607511030000|2020-12-09 10:50:30|4880.4|4880.4|4881.06|4881.06|4881.06|4881.06|4880.4|4880.4|0
1607511040000|2020-12-09 10:50:40|4881.3|4881.3|4881.3|4881.3|4881.3|4881.3|4881.3|4881.3|0
1607511070000|2020-12-09 10:51:10|4881.34|4881.34|4883.6|4883.6|4883.6|4883.6|4881.34|4881.34|0
1607511080000|2020-12-09 10:51:20|4884.33|4884.33|4884.33|4884.33|4884.33|4884.33|4884.33|4884.33|0
1607511090000|2020-12-09 10:51:30|4884.34|4884.34|4883.85|4883.85|4884.34|4884.34|4883.85|4883.85|0
1607511100000|2020-12-09 10:51:40|4882.68|4882.68|4882.96|4882.96|4882.96|4882.96|4882.67|4882.67|0
1607511110000|2020-12-09 10:51:50|4883.45|4883.45|4883.69|4883.69|4883.69|4883.69|4883.45|4883.45|0
1607511140000|2020-12-09 10:52:20|4883.45|4883.45|4883.45|4883.45|4883.45|4883.45|4883.45|4883.45|0
1607511150000|2020-12-09 10:52:30|4883.67|4883.67|4884.55|4884.55|4884.55|4884.55|4883.67|4883.67|0
1607511170000|2020-12-09 10:52:50|4884.6|4884.6|4884.6|4884.6|4884.6|4884.6|4884.6|4884.6|0
1607511180000|2020-12-09 10:53:00|4884.89|4884.89|4884.74|4884.74|4885.84|4885.84|4884.74|4884.74|0
1607511190000|2020-12-09 10:53:10|4885.04|4885.04|4886.01|4886.01|4886.01|4886.01|4885.04|4885.04|0
1607511220000|2020-12-09 10:53:40|4886.3|4886.3|4885.82|4885.82|4886.3|4886.3|4885.82|4885.82|0
1607511230000|2020-12-09 10:53:50|4885.31|4885.31|4885.31|4885.31|4885.31|4885.31|4885.31|4885.31|0
1607511240000|2020-12-09 10:54:00|4885.94|4885.94|4886.16|4886.16|4886.16|4886.16|4885.94|4885.94|0
1607511250000|2020-12-09 10:54:10|4886.45|4886.45|4886.45|4886.45|4886.45|4886.45|4886.45|4886.45|0
1607511270000|2020-12-09 10:54:30|4886.74|4886.74|4886.15|4886.15|4886.74|4886.74|4886.15|4886.15|0
1607511280000|2020-12-09 10:54:40|4885.27|4885.27|4883.84|4883.84|4885.27|4885.27|4883.84|4883.84|0
1607511290000|2020-12-09 10:54:50|4883.88|4883.88|4883.3|4883.3|4883.88|4883.88|4883.3|4883.3|0
1607511310000|2020-12-09 10:55:10|4884.02|4884.02|4884.02|4884.02|4884.02|4884.02|4884.02|4884.02|0
1607511320000|2020-12-09 10:55:20|4884.27|4884.27|4884.92|4884.92|4884.93|4884.93|4884.27|4884.27|0
1607511330000|2020-12-09 10:55:30|4884.94|4884.94|4884.94|4884.94|4884.94|4884.94|4884.94|4884.94|0
1607511340000|2020-12-09 10:55:40|4884.93|4884.93|4884.92|4884.92|4884.94|4884.94|4884.92|4884.92|0
1607511350000|2020-12-09 10:55:50|4884.7|4884.7|4884.7|4884.7|4884.71|4884.71|4884.46|4884.46|0
1607511360000|2020-12-09 10:56:00|4884.46|4884.46|4883.3|4883.3|4884.46|4884.46|4883.3|4883.3|0
1607511390000|2020-12-09 10:56:30|4882.86|4882.86|4882.15|4882.15|4882.86|4882.86|4882.15|4882.15|0
1607511400000|2020-12-09 10:56:40|4881.91|4881.91|4879.75|4879.75|4881.91|4881.91|4879.75|4879.75|0
1607511410000|2020-12-09 10:56:50|4879.02|4879.02|4879.02|4879.02|4879.02|4879.02|4879.02|4879.02|0
1607511420000|2020-12-09 10:57:00|4878.14|4878.14|4880.47|4880.47|4880.47|4880.47|4878.14|4878.14|0
1607511430000|2020-12-09 10:57:10|4880.23|4880.23|4879.81|4879.81|4880.47|4880.47|4879.81|4879.81|0
1607511440000|2020-12-09 10:57:20|4880.06|4880.06|4879.38|4879.38|4880.06|4880.06|4879.38|4879.38|0
1607511450000|2020-12-09 10:57:30|4879.13|4879.13|4879.8|4879.8|4879.8|4879.8|4879.13|4879.13|0
1607511460000|2020-12-09 10:57:40|4879.31|4879.31|4879.02|4879.02|4879.31|4879.31|4879.02|4879.02|0
1607511470000|2020-12-09 10:57:50|4879.8|4879.8|4879.5|4879.5|4879.8|4879.8|4879.5|4879.5|0
1607511480000|2020-12-09 10:58:00|4879.06|4879.06|4878.12|4878.12|4879.07|4879.07|4878.12|4878.12|0
1607511490000|2020-12-09 10:58:10|4878.13|4878.13|4877.85|4877.85|4878.13|4878.13|4877.54|4877.54|0
1607511500000|2020-12-09 10:58:20|4877.89|4877.89|4878.73|4878.73|4878.73|4878.73|4877.89|4877.89|0
1607511510000|2020-12-09 10:58:30|4877.95|4877.95|4877.95|4877.95|4877.95|4877.95|4877.95|4877.95|0
1607511530000|2020-12-09 10:58:50|4877.91|4877.91|4877.85|4877.85|4877.91|4877.91|4877.85|4877.85|0
1607511540000|2020-12-09 10:59:00|4877.61|4877.61|4877.37|4877.37|4877.61|4877.61|4877.37|4877.37|0
1607511550000|2020-12-09 10:59:10|4877.07|4877.07|4874.2|4874.2|4877.07|4877.07|4874.2|4874.2|0
1607511560000|2020-12-09 10:59:20|4874.5|4874.5|4877.22|4877.22|4877.22|4877.22|4874.5|4874.5|0
1607511570000|2020-12-09 10:59:30|4876.93|4876.93|4877.37|4877.37|4877.37|4877.37|4876.93|4876.93|0
1607511590000|2020-12-09 10:59:50|4877.38|4877.38|4877.87|4877.87|4877.87|4877.87|4877.38|4877.38|0
1607511600000|2020-12-09 11:00:00|4878.82|4878.82|4880.43|4880.43|4880.43|4880.43|4878.82|4878.82|0
1607511610000|2020-12-09 11:00:10|4879.84|4879.84|4879.89|4879.89|4879.89|4879.89|4879.6|4879.6|0
1607511620000|2020-12-09 11:00:20|4879.6|4879.6|4879.6|4879.6|4879.6|4879.6|4879.6|4879.6|0
1607511630000|2020-12-09 11:00:30|4879.11|4879.11|4878.89|4878.89|4879.11|4879.11|4878.89|4878.89|0
1607511640000|2020-12-09 11:00:40|4877.68|4877.68|4877.92|4877.92|4877.92|4877.92|4877.68|4877.68|0
1607511650000|2020-12-09 11:00:50|4876.46|4876.46|4874.9|4874.9|4876.46|4876.46|4874.9|4874.9|0
1607511660000|2020-12-09 11:01:00|4874.87|4874.87|4872.19|4872.19|4874.87|4874.87|4872.19|4872.19|0
1607511670000|2020-12-09 11:01:10|4871.9|4871.9|4871.2|4871.2|4871.9|4871.9|4871.2|4871.2|0
1607511680000|2020-12-09 11:01:20|4871.18|4871.18|4871.18|4871.18|4871.18|4871.18|4871.18|4871.18|0
1607511700000|2020-12-09 11:01:40|4870.52|4870.52|4869.64|4869.64|4870.52|4870.52|4869.64|4869.64|0
1607511710000|2020-12-09 11:01:50|4869.63|4869.63|4869.63|4869.63|4869.63|4869.63|4869.63|4869.63|0
1607511720000|2020-12-09 11:02:00|4869.33|4869.33|4867.18|4867.18|4869.33|4869.33|4867.18|4867.18|0
1607511730000|2020-12-09 11:02:10|4866.7|4866.7|4867.4|4867.4|4867.89|4867.89|4866.7|4866.7|0
1607511740000|2020-12-09 11:02:20|4867.11|4867.11|4867.69|4867.69|4867.69|4867.69|4867.11|4867.11|0
1607511750000|2020-12-09 11:02:30|4867.26|4867.26|4867.74|4867.74|4867.74|4867.74|4867.26|4867.26|0
1607511760000|2020-12-09 11:02:40|4867.08|4867.08|4867.23|4867.23|4867.23|4867.23|4865.77|4865.77|0
1607511770000|2020-12-09 11:02:50|4866.99|4866.99|4866.99|4866.99|4866.99|4866.99|4866.99|4866.99|0
1607511780000|2020-12-09 11:03:00|4866.55|4866.55|4866.51|4866.51|4866.55|4866.55|4866.51|4866.51|0
1607511790000|2020-12-09 11:03:10|4866.02|4866.02|4864.76|4864.76|4866.02|4866.02|4864.34|4864.34|0
1607511810000|2020-12-09 11:03:30|4864.98|4864.98|4863.23|4863.23|4865.51|4865.51|4862.81|4862.81|0
1607511820000|2020-12-09 11:03:40|4863.06|4863.06|4863.96|4863.96|4863.96|4863.96|4863.06|4863.06|0
1607511830000|2020-12-09 11:03:50|4863.89|4863.89|4863.49|4863.49|4864.15|4864.15|4863.49|4863.49|0
1607511840000|2020-12-09 11:04:00|4863.27|4863.27|4864.86|4864.86|4864.9|4864.9|4863.27|4863.27|0
1607511850000|2020-12-09 11:04:10|4865.84|4865.84|4865.75|4865.75|4866.08|4866.08|4865.75|4865.75|0
1607511860000|2020-12-09 11:04:20|4865.53|4865.53|4864.63|4864.63|4865.53|4865.53|4864.63|4864.63|0
1607511870000|2020-12-09 11:04:30|4864.85|4864.85|4865.29|4865.29|4865.29|4865.29|4864.85|4864.85|0
1607511880000|2020-12-09 11:04:40|4865.53|4865.53|4865.53|4865.53|4865.53|4865.53|4865.53|4865.53|0
1607511890000|2020-12-09 11:04:50|4866.41|4866.41|4866.78|4866.78|4866.78|4866.78|4866.12|4866.12|0
1607511900000|2020-12-09 11:05:00|4866.82|4866.82|4867.81|4867.81|4868|4868|4866.82|4866.82|0
1607511910000|2020-12-09 11:05:10|4868.16|4868.16|4868.16|4868.16|4868.16|4868.16|4868.14|4868.14|0
1607511930000|2020-12-09 11:05:30|4869.37|4869.37|4869.42|4869.42|4869.42|4869.42|4869.37|4869.37|0
1607511940000|2020-12-09 11:05:40|4869.44|4869.44|4869.44|4869.44|4869.44|4869.44|4869.44|4869.44|0
1607511950000|2020-12-09 11:05:50|4870.75|4870.75|4870.75|4870.75|4870.75|4870.75|4870.75|4870.75|0
1607511960000|2020-12-09 11:06:00|4870.99|4870.99|4869.8|4869.8|4871.03|4871.03|4869.8|4869.8|0
1607511970000|2020-12-09 11:06:10|4870.24|4870.24|4870.48|4870.48|4870.48|4870.48|4870.24|4870.24|0
1607511990000|2020-12-09 11:06:30|4869.89|4869.89|4868.99|4868.99|4869.89|4869.89|4868.51|4868.51|0
1607512000000|2020-12-09 11:06:40|4869.72|4869.72|4869.72|4869.72|4869.72|4869.72|4869.72|4869.72|0
1607512050000|2020-12-09 11:07:30|4869.96|4869.96|4870.45|4870.45|4870.69|4870.69|4869.96|4869.96|0
1607512060000|2020-12-09 11:07:40|4870.01|4870.01|4870.01|4870.01|4870.01|4870.01|4870.01|4870.01|0
1607512070000|2020-12-09 11:07:50|4869.77|4869.77|4870.01|4870.01|4870.01|4870.01|4869.77|4869.77|0
1607512090000|2020-12-09 11:08:10|4869.55|4869.55|4869.77|4869.77|4869.77|4869.77|4869.55|4869.55|0
1607512110000|2020-12-09 11:08:30|4870.21|4870.21|4870.21|4870.21|4870.21|4870.21|4870.21|4870.21|0
1607512120000|2020-12-09 11:08:40|4869.38|4869.38|4868.7|4868.7|4869.38|4869.38|4868.7|4868.7|0
1607512130000|2020-12-09 11:08:50|4868.26|4868.26|4867.97|4867.97|4868.26|4868.26|4867.97|4867.97|0
1607512140000|2020-12-09 11:09:00|4867|4867|4866.27|4866.27|4867|4867|4866.27|4866.27|0
1607512160000|2020-12-09 11:09:20|4865.47|4865.47|4865|4865|4865.47|4865.47|4865|4865|0
1607512170000|2020-12-09 11:09:30|4865.25|4865.25|4865.25|4865.25|4865.25|4865.25|4865.25|4865.25|0
1607512200000|2020-12-09 11:10:00|4867.73|4867.73|4867.09|4867.09|4868.19|4868.19|4867.09|4867.09|0
1607512220000|2020-12-09 11:10:20|4866.51|4866.51|4865.73|4865.73|4866.51|4866.51|4865.73|4865.73|0
1607512230000|2020-12-09 11:10:30|4866.02|4866.02|4866.02|4866.02|4866.02|4866.02|4866.02|4866.02|0
1607512240000|2020-12-09 11:10:40|4866.31|4866.31|4866.34|4866.34|4866.61|4866.61|4865.85|4865.85|0
1607512250000|2020-12-09 11:10:50|4866.82|4866.82|4866.82|4866.82|4866.82|4866.82|4866.82|4866.82|0
1607512280000|2020-12-09 11:11:20|4867.41|4867.41|4869.26|4869.26|4869.26|4869.26|4867.41|4867.41|0
1607512290000|2020-12-09 11:11:30|4868.77|4868.77|4869.01|4869.01|4869.01|4869.01|4868.77|4868.77|0
1607512310000|2020-12-09 11:11:50|4869.74|4869.74|4869.74|4869.74|4869.74|4869.74|4869.74|4869.74|0
1607512320000|2020-12-09 11:12:00|4869.5|4869.5|4869.5|4869.5|4869.5|4869.5|4869.5|4869.5|0
1607512330000|2020-12-09 11:12:10|4869.79|4869.79|4869.79|4869.79|4869.79|4869.79|4869.79|4869.79|0
1607512340000|2020-12-09 11:12:20|4869.5|4869.5|4869.28|4869.28|4869.5|4869.5|4869.28|4869.28|0
1607512350000|2020-12-09 11:12:30|4869.57|4869.57|4868.07|4868.07|4869.57|4869.57|4868.07|4868.07|0
1607512370000|2020-12-09 11:12:50|4867.77|4867.77|4867.77|4867.77|4867.77|4867.77|4867.77|4867.77|0
1607512380000|2020-12-09 11:13:00|4867.81|4867.81|4867.15|4867.15|4867.81|4867.81|4867.15|4867.15|0
1607512400000|2020-12-09 11:13:20|4867.18|4867.18|4867.43|4867.43|4867.43|4867.43|4867.18|4867.18|0
1607512410000|2020-12-09 11:13:30|4867.87|4867.87|4869.91|4869.91|4869.91|4869.91|4867.87|4867.87|0
1607512420000|2020-12-09 11:13:40|4870.15|4870.15|4870.44|4870.44|4870.44|4870.44|4870.15|4870.15|0
1607512440000|2020-12-09 11:14:00|4870.46|4870.46|4870.73|4870.73|4870.73|4870.73|4870.04|4870.04|0
1607512460000|2020-12-09 11:14:20|4870.95|4870.95|4870.51|4870.51|4870.95|4870.95|4870.51|4870.51|0
1607512470000|2020-12-09 11:14:30|4870|4870|4869.66|4869.66|4870.22|4870.22|4869.66|4869.66|0
1607512480000|2020-12-09 11:14:40|4869|4869|4872.34|4872.34|4872.34|4872.34|4869|4869|0
1607512490000|2020-12-09 11:14:50|4872.12|4872.12|4872.12|4872.12|4872.12|4872.12|4872.12|4872.12|0
1607512510000|2020-12-09 11:15:10|4871.69|4871.69|4871.69|4871.69|4871.69|4871.69|4871.69|4871.69|0
1607512520000|2020-12-09 11:15:20|4871.98|4871.98|4871.98|4871.98|4871.98|4871.98|4871.98|4871.98|0
1607512530000|2020-12-09 11:15:30|4872.85|4872.85|4872.85|4872.85|4872.85|4872.85|4872.85|4872.85|0
1607512540000|2020-12-09 11:15:40|4872.64|4872.64|4872.42|4872.42|4872.64|4872.64|4872.42|4872.42|0
1607512560000|2020-12-09 11:16:00|4870.52|4870.52|4868.77|4868.77|4870.52|4870.52|4868.77|4868.77|0
1607512570000|2020-12-09 11:16:10|4867.89|4867.89|4867.89|4867.89|4867.89|4867.89|4867.89|4867.89|0
1607512580000|2020-12-09 11:16:20|4867.67|4867.67|4869.16|4869.16|4869.16|4869.16|4867.67|4867.67|0
1607512590000|2020-12-09 11:16:30|4868.91|4868.91|4868.91|4868.91|4868.91|4868.91|4868.91|4868.91|0
1607512630000|2020-12-09 11:17:10|4868.26|4868.26|4868.26|4868.26|4868.26|4868.26|4868.26|4868.26|0
1607512640000|2020-12-09 11:17:20|4868.69|4868.69|4868.4|4868.4|4868.69|4868.69|4868.4|4868.4|0
1607512650000|2020-12-09 11:17:30|4868.36|4868.36|4868.45|4868.45|4868.91|4868.91|4868.36|4868.36|0
1607512660000|2020-12-09 11:17:40|4867.86|4867.86|4867.86|4867.86|4867.86|4867.86|4867.86|4867.86|0
1607512690000|2020-12-09 11:18:10|4867.2|4867.2|4866.68|4866.68|4867.2|4867.2|4866.68|4866.68|0
1607512700000|2020-12-09 11:18:20|4866.46|4866.46|4866.25|4866.25|4866.46|4866.46|4866.25|4866.25|0
1607512710000|2020-12-09 11:18:30|4866|4866|4866|4866|4866|4866|4866|4866|0
1607512720000|2020-12-09 11:18:40|4865.76|4865.76|4865.54|4865.54|4865.76|4865.76|4865.54|4865.54|0
1607512730000|2020-12-09 11:18:50|4864.66|4864.66|4863.18|4863.18|4864.88|4864.88|4863.18|4863.18|0
1607512750000|2020-12-09 11:19:10|4862.21|4862.21|4862.69|4862.69|4862.69|4862.69|4862.21|4862.21|0
1607512760000|2020-12-09 11:19:20|4862.11|4862.11|4862.47|4862.47|4862.69|4862.69|4862.11|4862.11|0
1607512770000|2020-12-09 11:19:30|4862.23|4862.23|4862.66|4862.66|4862.69|4862.69|4862.23|4862.23|0
1607512780000|2020-12-09 11:19:40|4862.64|4862.64|4862.64|4862.64|4862.64|4862.64|4862.42|4862.42|0
1607512800000|2020-12-09 11:20:00|4862.2|4862.2|4862.64|4862.64|4862.64|4862.64|4861.76|4861.76|0
1607512820000|2020-12-09 11:20:20|4863.22|4863.22|4863.22|4863.22|4863.22|4863.22|4863.22|4863.22|0
1607512830000|2020-12-09 11:20:30|4862.64|4862.64|4861.96|4861.96|4862.64|4862.64|4861.96|4861.96|0
1607512850000|2020-12-09 11:20:50|4862.64|4862.64|4862.64|4862.64|4862.64|4862.64|4862.64|4862.64|0
1607512860000|2020-12-09 11:21:00|4862.88|4862.88|4860.91|4860.91|4862.88|4862.88|4860.91|4860.91|0
1607512870000|2020-12-09 11:21:10|4860.42|4860.42|4857.48|4857.48|4860.42|4860.42|4857.48|4857.48|0
1607512890000|2020-12-09 11:21:30|4857.72|4857.72|4859.23|4859.23|4859.23|4859.23|4857.72|4857.72|0
1607512900000|2020-12-09 11:21:40|4859.01|4859.01|4859.01|4859.01|4859.01|4859.01|4859.01|4859.01|0
1607512910000|2020-12-09 11:21:50|4858.72|4858.72|4858.54|4858.54|4858.72|4858.72|4858.5|4858.5|0
1607512920000|2020-12-09 11:22:00|4858.83|4858.83|4858.83|4858.83|4858.83|4858.83|4858.83|4858.83|0
1607512930000|2020-12-09 11:22:10|4859.27|4859.27|4859.56|4859.56|4859.56|4859.56|4859.27|4859.27|0
1607513000000|2020-12-09 11:23:20|4860.22|4860.22|4860.71|4860.71|4860.95|4860.95|4860.22|4860.22|0
1607513010000|2020-12-09 11:23:30|4860.46|4860.46|4860.46|4860.46|4860.46|4860.46|4860.46|4860.46|0
1607513020000|2020-12-09 11:23:40|4859.88|4859.88|4859.44|4859.44|4859.88|4859.88|4859.44|4859.44|0
1607513040000|2020-12-09 11:24:00|4858.71|4858.71|4858.2|4858.2|4858.71|4858.71|4857.91|4857.91|0
1607513050000|2020-12-09 11:24:10|4858.42|4858.42|4859.49|4859.49|4859.49|4859.49|4858.42|4858.42|0
1607513060000|2020-12-09 11:24:20|4857.98|4857.98|4857.06|4857.06|4857.98|4857.98|4856.82|4856.82|0
1607513070000|2020-12-09 11:24:30|4856.77|4856.77|4857.81|4857.81|4857.81|4857.81|4856.77|4856.77|0
1607513080000|2020-12-09 11:24:40|4857.59|4857.59|4858.25|4858.25|4858.25|4858.25|4857.59|4857.59|0
1607513090000|2020-12-09 11:24:50|4858.49|4858.49|4858.49|4858.49|4858.49|4858.49|4858.49|4858.49|0
1607513110000|2020-12-09 11:25:10|4858.27|4858.27|4857.69|4857.69|4858.27|4858.27|4857.69|4857.69|0
1607513140000|2020-12-09 11:25:40|4857.98|4857.98|4857.98|4857.98|4857.98|4857.98|4857.98|4857.98|0
1607513150000|2020-12-09 11:25:50|4858.27|4858.27|4858.27|4858.27|4858.27|4858.27|4858.27|4858.27|0
1607513160000|2020-12-09 11:26:00|4856.77|4856.77|4854.72|4854.72|4856.77|4856.77|4854.72|4854.72|0
1607513170000|2020-12-09 11:26:10|4853.55|4853.55|4855.04|4855.04|4855.04|4855.04|4853.55|4853.55|0
1607513190000|2020-12-09 11:26:30|4855.33|4855.33|4855.33|4855.33|4855.34|4855.34|4855.33|4855.33|0
1607513200000|2020-12-09 11:26:40|4855.11|4855.11|4855.11|4855.11|4855.11|4855.11|4855.11|4855.11|0
1607513210000|2020-12-09 11:26:50|4854.53|4854.53|4854.31|4854.31|4854.53|4854.53|4854.31|4854.31|0
1607513220000|2020-12-09 11:27:00|4854.6|4854.6|4855.19|4855.19|4855.19|4855.19|4854.6|4854.6|0
1607513230000|2020-12-09 11:27:10|4855.41|4855.41|4856.38|4856.38|4856.38|4856.38|4855.41|4855.41|0
1607513240000|2020-12-09 11:27:20|4856.14|4856.14|4855.92|4855.92|4856.14|4856.14|4855.92|4855.92|0
1607513250000|2020-12-09 11:27:30|4856.14|4856.14|4855.92|4855.92|4856.14|4856.14|4855.92|4855.92|0
1607513260000|2020-12-09 11:27:40|4855.67|4855.67|4855.92|4855.92|4855.92|4855.92|4855.67|4855.67|0
1607513270000|2020-12-09 11:27:50|4855.96|4855.96|4855.96|4855.96|4855.96|4855.96|4855.96|4855.96|0
1607513280000|2020-12-09 11:28:00|4856.25|4856.25|4856.25|4856.25|4856.25|4856.25|4856.25|4856.25|0
1607513290000|2020-12-09 11:28:10|4856.76|4856.76|4857.88|4857.88|4858.12|4858.12|4856.76|4856.76|0
1607513300000|2020-12-09 11:28:20|4857.63|4857.63|4857.63|4857.63|4857.63|4857.63|4857.63|4857.63|0
1607513330000|2020-12-09 11:28:50|4857.2|4857.2|4857.18|4857.18|4857.2|4857.2|4857.17|4857.17|0
1607513340000|2020-12-09 11:29:00|4857.17|4857.17|4857.17|4857.17|4857.17|4857.17|4857.17|4857.17|0
1607513350000|2020-12-09 11:29:10|4857.42|4857.42|4857.42|4857.42|4857.42|4857.42|4857.42|4857.42|0
1607513370000|2020-12-09 11:29:30|4856.24|4856.24|4857.12|4857.12|4857.12|4857.12|4856.24|4856.24|0
1607513380000|2020-12-09 11:29:40|4856.9|4856.9|4856.13|4856.13|4856.9|4856.9|4856.13|4856.13|0
1607513390000|2020-12-09 11:29:50|4855.88|4855.88|4855.23|4855.23|4855.88|4855.88|4855.23|4855.23|0
1607513400000|2020-12-09 11:30:00|4855.47|4855.47|4855.47|4855.47|4855.47|4855.47|4855.47|4855.47|0
1607513410000|2020-12-09 11:30:10|4854.88|4854.88|4854.88|4854.88|4854.88|4854.88|4854.88|4854.88|0
1607513420000|2020-12-09 11:30:20|4855.17|4855.17|4855.17|4855.17|4855.17|4855.17|4855.17|4855.17|0
1607513430000|2020-12-09 11:30:30|4854.93|4854.93|4853.42|4853.42|4854.93|4854.93|4852.99|4852.99|0
1607513450000|2020-12-09 11:30:50|4853.72|4853.72|4853.18|4853.18|4853.72|4853.72|4852.94|4852.94|0
1607513460000|2020-12-09 11:31:00|4853.42|4853.42|4852.67|4852.67|4853.42|4853.42|4851.89|4851.89|0
1607513470000|2020-12-09 11:31:10|4853.42|4853.42|4858.74|4858.74|4858.74|4858.74|4853.42|4853.42|0
1607513480000|2020-12-09 11:31:20|4858.59|4858.59|4858.64|4858.64|4858.64|4858.64|4858.35|4858.35|0
1607513490000|2020-12-09 11:31:30|4858.93|4858.93|4859.52|4859.52|4859.52|4859.52|4858.93|4858.93|0
1607513510000|2020-12-09 11:31:50|4858.93|4858.93|4859.47|4859.47|4859.47|4859.47|4858.93|4858.93|0
1607513520000|2020-12-09 11:32:00|4859.76|4859.76|4861.37|4861.37|4861.59|4861.59|4859.76|4859.76|0
1607513530000|2020-12-09 11:32:10|4862.1|4862.1|4863.02|4863.02|4863.02|4863.02|4862.1|4862.1|0
1607513540000|2020-12-09 11:32:20|4863.61|4863.61|4863.36|4863.36|4863.61|4863.61|4863.36|4863.36|0
1607513550000|2020-12-09 11:32:30|4863.07|4863.07|4862.48|4862.48|4863.07|4863.07|4862.48|4862.48|0
1607513560000|2020-12-09 11:32:40|4862.24|4862.24|4861.71|4861.71|4862.24|4862.24|4861.71|4861.71|0
1607513570000|2020-12-09 11:32:50|4860.83|4860.83|4860.83|4860.83|4860.83|4860.83|4860.83|4860.83|0
1607513580000|2020-12-09 11:33:00|4860.59|4860.59|4860.13|4860.13|4860.59|4860.59|4860.13|4860.13|0
1607513590000|2020-12-09 11:33:10|4860.83|4860.83|4861.71|4861.71|4861.71|4861.71|4860.83|4860.83|0
1607513600000|2020-12-09 11:33:20|4861.93|4861.93|4861.93|4861.93|4861.93|4861.93|4861.93|4861.93|0
1607513610000|2020-12-09 11:33:30|4861.34|4861.34|4861.64|4861.64|4861.64|4861.64|4861.34|4861.34|0
1607513620000|2020-12-09 11:33:40|4862.32|4862.32|4864.73|4864.73|4864.73|4864.73|4861.88|4861.88|0
1607513630000|2020-12-09 11:33:50|4865.22|4865.22|4866.74|4866.74|4866.74|4866.74|4863.92|4863.92|0
1607513640000|2020-12-09 11:34:00|4866.5|4866.5|4866.5|4866.5|4866.5|4866.5|4866.5|4866.5|0
1607513650000|2020-12-09 11:34:10|4866.06|4866.06|4862.61|4862.61|4866.06|4866.06|4862.61|4862.61|0
1607513660000|2020-12-09 11:34:20|4863.04|4863.04|4863.41|4863.41|4863.41|4863.41|4863.04|4863.04|0
1607513670000|2020-12-09 11:34:30|4864.07|4864.07|4864.07|4864.07|4864.07|4864.07|4864.07|4864.07|0
1607513680000|2020-12-09 11:34:40|4863.83|4863.83|4863.83|4863.83|4863.83|4863.83|4863.83|4863.83|0
1607513690000|2020-12-09 11:34:50|4863.17|4863.17|4863.61|4863.61|4863.61|4863.61|4863.17|4863.17|0
1607513700000|2020-12-09 11:35:00|4863.9|4863.9|4863.9|4863.9|4863.9|4863.9|4863.9|4863.9|0
1607513720000|2020-12-09 11:35:20|4864.14|4864.14|4863.61|4863.61|4864.14|4864.14|4863.61|4863.61|0
1607513770000|2020-12-09 11:36:10|4863.9|4863.9|4865.43|4865.43|4865.43|4865.43|4863.9|4863.9|0
1607513780000|2020-12-09 11:36:20|4865.65|4865.65|4865.65|4865.65|4865.65|4865.65|4865.65|4865.65|0
1607513790000|2020-12-09 11:36:30|4864.44|4864.44|4864.36|4864.36|4864.44|4864.44|4863.78|4863.78|0
1607513800000|2020-12-09 11:36:40|4864.07|4864.07|4864.07|4864.07|4864.07|4864.07|4864.07|4864.07|0
1607513810000|2020-12-09 11:36:50|4864.73|4864.73|4864.29|4864.29|4864.73|4864.73|4864.29|4864.29|0
1607513820000|2020-12-09 11:37:00|4864|4864|4864.58|4864.58|4864.58|4864.58|4864|4864|0
1607513840000|2020-12-09 11:37:20|4865.02|4865.02|4865.48|4865.48|4865.48|4865.48|4865.02|4865.02|0
1607513850000|2020-12-09 11:37:30|4865.78|4865.78|4867.28|4867.28|4867.28|4867.28|4865.78|4865.78|0
1607513860000|2020-12-09 11:37:40|4866.99|4866.99|4867.89|4867.89|4867.89|4867.89|4866.99|4866.99|0
1607513870000|2020-12-09 11:37:50|4868.18|4868.18|4867.5|4867.5|4868.18|4868.18|4867.5|4867.5|0
1607513890000|2020-12-09 11:38:10|4867.07|4867.07|4866.34|4866.34|4867.07|4867.07|4866.34|4866.34|0
1607513900000|2020-12-09 11:38:20|4865.68|4865.68|4865.46|4865.46|4865.68|4865.68|4865.46|4865.46|0
1607513910000|2020-12-09 11:38:30|4865.7|4865.7|4865.7|4865.7|4865.7|4865.7|4865.7|4865.7|0
1607513950000|2020-12-09 11:39:10|4864.24|4864.24|4865.7|4865.7|4865.7|4865.7|4864.24|4864.24|0
1607513960000|2020-12-09 11:39:20|4866|4866|4867.22|4867.22|4868.12|4868.12|4866|4866|0
1607513970000|2020-12-09 11:39:30|4867.24|4867.24|4866.29|4866.29|4867.24|4867.24|4866.27|4866.27|0
1607513980000|2020-12-09 11:39:40|4866.07|4866.07|4866.09|4866.09|4866.09|4866.09|4866.07|4866.07|0
1607513990000|2020-12-09 11:39:50|4866.52|4866.52|4866.77|4866.77|4866.77|4866.77|4866.52|4866.52|0
1607514000000|2020-12-09 11:40:00|4866.76|4866.76|4866.76|4866.76|4866.76|4866.76|4866.76|4866.76|0
1607514010000|2020-12-09 11:40:10|4867.25|4867.25|4867.23|4867.23|4867.47|4867.47|4867.23|4867.23|0
1607514020000|2020-12-09 11:40:20|4867.52|4867.52|4867.52|4867.52|4867.52|4867.52|4867.52|4867.52|0
1607514040000|2020-12-09 11:40:40|4867.3|4867.3|4865.04|4865.04|4867.3|4867.3|4864.74|4864.74|0
1607514050000|2020-12-09 11:40:50|4864.79|4864.79|4864.79|4864.79|4864.79|4864.79|4864.79|4864.79|0
1607514060000|2020-12-09 11:41:00|4865.04|4865.04|4866.5|4866.5|4866.5|4866.5|4865.04|4865.04|0
1607514070000|2020-12-09 11:41:10|4865.92|4865.92|4865.92|4865.92|4865.92|4865.92|4865.92|4865.92|0
1607514100000|2020-12-09 11:41:40|4865.33|4865.33|4865.33|4865.33|4865.33|4865.33|4865.33|4865.33|0
1607514120000|2020-12-09 11:42:00|4864.6|4864.6|4863.72|4863.72|4864.6|4864.6|4863.72|4863.72|0
1607514130000|2020-12-09 11:42:10|4863.48|4863.48|4863.48|4863.48|4863.48|4863.48|4863.48|4863.48|0
1607514140000|2020-12-09 11:42:20|4862.6|4862.6|4862.31|4862.31|4862.6|4862.6|4862.31|4862.31|0
1607514150000|2020-12-09 11:42:30|4862.02|4862.02|4862.02|4862.02|4862.02|4862.02|4862.02|4862.02|0
1607514170000|2020-12-09 11:42:50|4861.8|4861.8|4860.49|4860.49|4861.8|4861.8|4860.27|4860.27|0
1607514180000|2020-12-09 11:43:00|4860.78|4860.78|4860.78|4860.78|4860.78|4860.78|4860.78|4860.78|0
1607514190000|2020-12-09 11:43:10|4860.49|4860.49|4860.45|4860.45|4860.49|4860.49|4860.45|4860.45|0
1607514210000|2020-12-09 11:43:30|4859.36|4859.36|4859.36|4859.36|4859.36|4859.36|4859.36|4859.36|0
1607514220000|2020-12-09 11:43:40|4858.87|4858.87|4858.85|4858.85|4858.87|4858.87|4858.85|4858.85|0
1607514250000|2020-12-09 11:44:10|4857.97|4857.97|4859.87|4859.87|4859.87|4859.87|4857.97|4857.97|0
1607514270000|2020-12-09 11:44:30|4861.03|4861.03|4861.62|4861.62|4861.91|4861.91|4861.03|4861.03|0
1607514280000|2020-12-09 11:44:40|4862.11|4862.11|4861.86|4861.86|4862.11|4862.11|4861.86|4861.86|0
1607514300000|2020-12-09 11:45:00|4860.69|4860.69|4859.49|4859.49|4860.69|4860.69|4859.49|4859.49|0
1607514350000|2020-12-09 11:45:50|4859.2|4859.2|4859.2|4859.2|4859.2|4859.2|4859.2|4859.2|0
1607514360000|2020-12-09 11:46:00|4859.92|4859.92|4861.17|4861.17|4861.17|4861.17|4859.92|4859.92|0
1607514390000|2020-12-09 11:46:30|4860.65|4860.65|4859.88|4859.88|4860.65|4860.65|4859.88|4859.88|0
1607514420000|2020-12-09 11:47:00|4859.63|4859.63|4859.22|4859.22|4859.88|4859.88|4859.22|4859.22|0
1607514430000|2020-12-09 11:47:10|4858.93|4858.93|4858.93|4858.93|4858.93|4858.93|4858.93|4858.93|0
1607514440000|2020-12-09 11:47:20|4858.49|4858.49|4859.1|4859.1|4859.1|4859.1|4858.44|4858.44|0
1607514450000|2020-12-09 11:47:30|4859.83|4859.83|4859.79|4859.79|4859.83|4859.83|4859.79|4859.79|0
1607514470000|2020-12-09 11:47:50|4860.37|4860.37|4860.66|4860.66|4860.66|4860.66|4860.37|4860.37|0
1607514480000|2020-12-09 11:48:00|4860.7|4860.7|4860.71|4860.71|4860.71|4860.71|4860.7|4860.7|0
1607514490000|2020-12-09 11:48:10|4860.73|4860.73|4860.73|4860.73|4860.73|4860.73|4860.73|4860.73|0
1607514500000|2020-12-09 11:48:20|4861.32|4861.32|4863.46|4863.46|4863.46|4863.46|4861.32|4861.32|0
1607514510000|2020-12-09 11:48:30|4862.87|4862.87|4862.58|4862.58|4862.87|4862.87|4862.58|4862.58|0
1607514520000|2020-12-09 11:48:40|4862.57|4862.57|4862.57|4862.57|4862.57|4862.57|4862.57|4862.57|0
1607514530000|2020-12-09 11:48:50|4862.62|4862.62|4862.31|4862.31|4862.62|4862.62|4862.31|4862.31|0
1607514570000|2020-12-09 11:49:30|4862.3|4862.3|4862.3|4862.3|4862.3|4862.3|4862.3|4862.3|0
1607514600000|2020-12-09 11:50:00|4862.89|4862.89|4862.6|4862.6|4862.89|4862.89|4862.6|4862.6|0
1607514620000|2020-12-09 11:50:20|4863.91|4863.91|4863.16|4863.16|4863.91|4863.91|4863.16|4863.16|0
1607514630000|2020-12-09 11:50:30|4862.06|4862.06|4861.18|4861.18|4862.35|4862.35|4861.18|4861.18|0
1607514650000|2020-12-09 11:50:50|4861.47|4861.47|4861.18|4861.18|4861.47|4861.47|4861.18|4861.18|0
1607514660000|2020-12-09 11:51:00|4861.47|4861.47|4862.06|4862.06|4862.06|4862.06|4861.18|4861.18|0
1607514670000|2020-12-09 11:51:10|4861.77|4861.77|4861.53|4861.53|4861.77|4861.77|4861.53|4861.53|0
1607514680000|2020-12-09 11:51:20|4862.91|4862.91|4862.96|4862.96|4863.2|4863.2|4862.91|4862.91|0
1607514690000|2020-12-09 11:51:30|4862.72|4862.72|4862.72|4862.72|4862.72|4862.72|4862.72|4862.72|0
1607514700000|2020-12-09 11:51:40|4862.71|4862.71|4862.71|4862.71|4862.71|4862.71|4862.71|4862.71|0
1607514710000|2020-12-09 11:51:50|4862.5|4862.5|4862.93|4862.93|4862.93|4862.93|4862.5|4862.5|0
1607514720000|2020-12-09 11:52:00|4863.81|4863.81|4864.59|4864.59|4864.59|4864.59|4863.81|4863.81|0
1607514730000|2020-12-09 11:52:10|4864.81|4864.81|4866.23|4866.23|4866.81|4866.81|4864.81|4864.81|0
1607514740000|2020-12-09 11:52:20|4867.62|4867.62|4867.76|4867.76|4868|4868|4866.11|4866.11|0
1607514750000|2020-12-09 11:52:30|4866.79|4866.79|4867.2|4867.2|4867.71|4867.71|4866.25|4866.25|0
1607514760000|2020-12-09 11:52:40|4867.49|4867.49|4870.6|4870.6|4870.6|4870.6|4867.49|4867.49|0
1607514770000|2020-12-09 11:52:50|4868.93|4868.93|4869.29|4869.29|4869.29|4869.29|4868.71|4868.71|0
1607514780000|2020-12-09 11:53:00|4870.75|4870.75|4870|4870|4870.75|4870.75|4870|4870|0
1607514800000|2020-12-09 11:53:20|4870.97|4870.97|4870.97|4870.97|4870.97|4870.97|4870.97|4870.97|0
1607514820000|2020-12-09 11:53:40|4871.45|4871.45|4871.45|4871.45|4871.45|4871.45|4871.45|4871.45|0
1607514830000|2020-12-09 11:53:50|4872.33|4872.33|4873.24|4873.24|4873.24|4873.24|4872.33|4872.33|0
1607514840000|2020-12-09 11:54:00|4873.98|4873.98|4874.7|4874.7|4874.7|4874.7|4873.98|4873.98|0
1607514850000|2020-12-09 11:54:10|4874.68|4874.68|4874.63|4874.63|4874.68|4874.68|4874.2|4874.2|0
1607514860000|2020-12-09 11:54:20|4874.39|4874.39|4874.39|4874.39|4874.39|4874.39|4874.39|4874.39|0
1607514880000|2020-12-09 11:54:40|4874.63|4874.63|4872.03|4872.03|4874.63|4874.63|4871.44|4871.44|0
1607514890000|2020-12-09 11:54:50|4871.79|4871.79|4871.19|4871.19|4871.79|4871.79|4871.19|4871.19|0
1607514900000|2020-12-09 11:55:00|4871.49|4871.49|4870.9|4870.9|4871.49|4871.49|4870.9|4870.9|0
1607514910000|2020-12-09 11:55:10|4871.34|4871.34|4871.34|4871.34|4871.34|4871.34|4871.34|4871.34|0
1607514920000|2020-12-09 11:55:20|4872.29|4872.29|4872.77|4872.77|4872.77|4872.77|4872.29|4872.29|0
1607514930000|2020-12-09 11:55:30|4872.53|4872.53|4872.53|4872.53|4872.53|4872.53|4872.53|4872.53|0
1607514940000|2020-12-09 11:55:40|4872.29|4872.29|4872.04|4872.04|4872.29|4872.29|4872.04|4872.04|0
1607514980000|2020-12-09 11:56:20|4872.02|4872.02|4871.78|4871.78|4872.02|4872.02|4871.78|4871.78|0
1607514990000|2020-12-09 11:56:30|4871.56|4871.56|4869.67|4869.67|4871.56|4871.56|4869.67|4869.67|0
1607515000000|2020-12-09 11:56:40|4869.91|4869.91|4869.91|4869.91|4869.91|4869.91|4869.91|4869.91|0
1607515010000|2020-12-09 11:56:50|4868.74|4868.74|4869.03|4869.03|4869.03|4869.03|4868.74|4868.74|0
1607515020000|2020-12-09 11:57:00|4869.47|4869.47|4870.12|4870.12|4870.12|4870.12|4869.47|4869.47|0
1607515030000|2020-12-09 11:57:10|4869.25|4869.25|4869.25|4869.25|4869.25|4869.25|4869.25|4869.25|0
1607515050000|2020-12-09 11:57:30|4870.12|4870.12|4868.71|4868.71|4870.12|4870.12|4868.71|4868.71|0
1607515060000|2020-12-09 11:57:40|4868.96|4868.96|4868.96|4868.96|4868.96|4868.96|4868.96|4868.96|0
1607515070000|2020-12-09 11:57:50|4868.37|4868.37|4866.47|4866.47|4868.37|4868.37|4866.47|4866.47|0
1607515080000|2020-12-09 11:58:00|4866.91|4866.91|4866.91|4866.91|4866.91|4866.91|4866.91|4866.91|0
1607515090000|2020-12-09 11:58:10|4866.23|4866.23|4866.23|4866.23|4866.23|4866.23|4866.23|4866.23|0
1607515100000|2020-12-09 11:58:20|4866.47|4866.47|4866.18|4866.18|4866.47|4866.47|4866.18|4866.18|0
1607515120000|2020-12-09 11:58:40|4865.45|4865.45|4865.45|4865.45|4865.45|4865.45|4865.45|4865.45|0
1607515140000|2020-12-09 11:59:00|4865.16|4865.16|4865.16|4865.16|4865.16|4865.16|4865.16|4865.16|0
1607515160000|2020-12-09 11:59:20|4864.94|4864.94|4863.14|4863.14|4864.94|4864.94|4863.14|4863.14|0
1607515180000|2020-12-09 11:59:40|4863.36|4863.36|4863.06|4863.06|4863.36|4863.36|4863.06|4863.06|0
1607515190000|2020-12-09 11:59:50|4863.36|4863.36|4864.28|4864.28|4864.28|4864.28|4863.36|4863.36|0
1607515200000|2020-12-09 12:00:00|4863.69|4863.69|4861.27|4861.27|4864.43|4864.43|4861.27|4861.27|0
1607515210000|2020-12-09 12:00:10|4859.95|4859.95|4859.95|4859.95|4859.95|4859.95|4859.95|4859.95|0
1607515220000|2020-12-09 12:00:20|4859.71|4859.71|4858.08|4858.08|4859.71|4859.71|4857.83|4857.83|0
1607515230000|2020-12-09 12:00:30|4857.64|4857.64|4854.14|4854.14|4857.64|4857.64|4853.92|4853.92|0
1607515240000|2020-12-09 12:00:40|4853.92|4853.92|4854.14|4854.14|4854.14|4854.14|4853.92|4853.92|0
1607515250000|2020-12-09 12:00:50|4854.86|4854.86|4854.62|4854.62|4854.86|4854.86|4854.62|4854.62|0
1607515260000|2020-12-09 12:01:00|4854.61|4854.61|4855.81|4855.81|4855.88|4855.88|4854.61|4854.61|0
1607515280000|2020-12-09 12:01:20|4854.64|4854.64|4854.15|4854.15|4854.64|4854.64|4854.15|4854.15|0
1607515300000|2020-12-09 12:01:40|4854.45|4854.45|4854.23|4854.23|4854.45|4854.45|4854.23|4854.23|0
1607515320000|2020-12-09 12:02:00|4853.98|4853.98|4853.66|4853.66|4853.98|4853.98|4852.24|4852.24|0
1607515330000|2020-12-09 12:02:10|4853.36|4853.36|4852.73|4852.73|4854.5|4854.5|4852.73|4852.73|0
1607515340000|2020-12-09 12:02:20|4853.58|4853.58|4854.36|4854.36|4854.36|4854.36|4853|4853|0
1607515350000|2020-12-09 12:02:30|4855.02|4855.02|4853.73|4853.73|4855.31|4855.31|4853.73|4853.73|0
1607515360000|2020-12-09 12:02:40|4853.51|4853.51|4853.73|4853.73|4854.16|4854.16|4853.51|4853.51|0
1607515370000|2020-12-09 12:02:50|4854.21|4854.21|4856.65|4856.65|4856.65|4856.65|4854.21|4854.21|0
1607515380000|2020-12-09 12:03:00|4856.94|4856.94|4862.35|4862.35|4862.78|4862.78|4856.94|4856.94|0
1607515390000|2020-12-09 12:03:10|4862.64|4862.64|4863.52|4863.52|4863.52|4863.52|4862.64|4862.64|0
1607515400000|2020-12-09 12:03:20|4863.23|4863.23|4863.13|4863.13|4863.52|4863.52|4862.35|4862.35|0
1607515410000|2020-12-09 12:03:30|4863.57|4863.57|4864.01|4864.01|4864.01|4864.01|4863.52|4863.52|0
1607515420000|2020-12-09 12:03:40|4864.49|4864.49|4864.49|4864.49|4864.49|4864.49|4864.27|4864.27|0
1607515430000|2020-12-09 12:03:50|4865.83|4865.83|4864.25|4864.25|4865.83|4865.83|4863.59|4863.59|0
1607515440000|2020-12-09 12:04:00|4863.96|4863.96|4864.2|4864.2|4864.2|4864.2|4863.96|4863.96|0
1607515450000|2020-12-09 12:04:10|4864.49|4864.49|4866.63|4866.63|4866.63|4866.63|4864.49|4864.49|0
1607515460000|2020-12-09 12:04:20|4866.65|4866.65|4865.24|4865.24|4866.65|4866.65|4865.19|4865.19|0
1607515470000|2020-12-09 12:04:30|4864.65|4864.65|4865.28|4865.28|4865.28|4865.28|4864.41|4864.41|0
1607515480000|2020-12-09 12:04:40|4865.77|4865.77|4866.36|4866.36|4866.36|4866.36|4865.77|4865.77|0
1607515490000|2020-12-09 12:04:50|4865.68|4865.68|4865.24|4865.24|4865.68|4865.68|4865.24|4865.24|0
1607515500000|2020-12-09 12:05:00|4865.46|4865.46|4866.04|4866.04|4866.04|4866.04|4865.46|4865.46|0
1607515510000|2020-12-09 12:05:10|4864.97|4864.97|4863.22|4863.22|4864.97|4864.97|4863.22|4863.22|0
1607515520000|2020-12-09 12:05:20|4862.34|4862.34|4862.34|4862.34|4862.34|4862.34|4862.34|4862.34|0
1607515530000|2020-12-09 12:05:30|4862.1|4862.1|4862.39|4862.39|4862.39|4862.39|4862.1|4862.1|0
1607515540000|2020-12-09 12:05:40|4862.15|4862.15|4862.8|4862.8|4862.8|4862.8|4862.15|4862.15|0
1607515550000|2020-12-09 12:05:50|4862.32|4862.32|4860.42|4860.42|4862.32|4862.32|4860.42|4860.42|0
1607515560000|2020-12-09 12:06:00|4860.94|4860.94|4860.33|4860.33|4860.94|4860.94|4860.33|4860.33|0
1607515570000|2020-12-09 12:06:10|4859.6|4859.6|4859.07|4859.07|4859.6|4859.6|4859.07|4859.07|0
1607515590000|2020-12-09 12:06:30|4859.36|4859.36|4860.36|4860.36|4861.38|4861.38|4859.36|4859.36|0
1607515600000|2020-12-09 12:06:40|4860.11|4860.11|4859.85|4859.85|4860.11|4860.11|4859.63|4859.63|0
1607515610000|2020-12-09 12:06:50|4860.09|4860.09|4856.66|4856.66|4860.09|4860.09|4856.66|4856.66|0
1607515620000|2020-12-09 12:07:00|4856.37|4856.37|4855.78|4855.78|4856.37|4856.37|4855.78|4855.78|0
1607515630000|2020-12-09 12:07:10|4855.49|4855.49|4855.78|4855.78|4855.78|4855.78|4855.49|4855.49|0
1607515640000|2020-12-09 12:07:20|4855.56|4855.56|4856.15|4856.15|4856.15|4856.15|4855.56|4855.56|0
1607515650000|2020-12-09 12:07:30|4855.56|4855.56|4853.91|4853.91|4855.56|4855.56|4853.91|4853.91|0
1607515670000|2020-12-09 12:07:50|4854.2|4854.2|4854.2|4854.2|4854.2|4854.2|4854.2|4854.2|0
1607515680000|2020-12-09 12:08:00|4854.64|4854.64|4855.71|4855.71|4855.71|4855.71|4854.64|4854.64|0
1607515690000|2020-12-09 12:08:10|4855.12|4855.12|4855.9|4855.9|4855.9|4855.9|4855.12|4855.12|0
1607515710000|2020-12-09 12:08:30|4855.61|4855.61|4855.49|4855.49|4855.61|4855.61|4854.83|4854.83|0
1607515740000|2020-12-09 12:09:00|4855.27|4855.27|4854.79|4854.79|4855.27|4855.27|4854.32|4854.32|0
1607515750000|2020-12-09 12:09:10|4855.08|4855.08|4855.56|4855.56|4855.56|4855.56|4854.79|4854.79|0
1607515770000|2020-12-09 12:09:30|4855.08|4855.08|4855.44|4855.44|4855.74|4855.74|4855.08|4855.08|0
1607515780000|2020-12-09 12:09:40|4855.15|4855.15|4850.72|4850.72|4855.15|4855.15|4850.72|4850.72|0
1607515810000|2020-12-09 12:10:10|4851.01|4851.01|4853.5|4853.5|4853.5|4853.5|4851.01|4851.01|0
1607515820000|2020-12-09 12:10:20|4853.74|4853.74|4854.64|4854.64|4854.64|4854.64|4853.74|4853.74|0
1607515830000|2020-12-09 12:10:30|4855.22|4855.22|4854.54|4854.54|4855.22|4855.22|4854.25|4854.25|0
1607515840000|2020-12-09 12:10:40|4854.84|4854.84|4854.54|4854.54|4854.84|4854.84|4854.54|4854.54|0
1607515850000|2020-12-09 12:10:50|4854.25|4854.25|4854.25|4854.25|4854.25|4854.25|4854.25|4854.25|0
1607515870000|2020-12-09 12:11:10|4854.03|4854.03|4854.08|4854.08|4854.08|4854.08|4853.79|4853.79|0
1607515880000|2020-12-09 12:11:20|4854.3|4854.3|4854.3|4854.3|4854.3|4854.3|4854.3|4854.3|0
1607515890000|2020-12-09 12:11:30|4854.79|4854.79|4855.08|4855.08|4855.66|4855.66|4854.49|4854.49|0
1607515900000|2020-12-09 12:11:40|4855.37|4855.37|4855.37|4855.37|4855.37|4855.37|4855.37|4855.37|0
1607515920000|2020-12-09 12:12:00|4856.03|4856.03|4856.46|4856.46|4856.46|4856.46|4855.74|4855.74|0
1607515930000|2020-12-09 12:12:10|4856.76|4856.76|4856.76|4856.76|4856.76|4856.76|4856.76|4856.76|0
1607515940000|2020-12-09 12:12:20|4856.46|4856.46|4855.88|4855.88|4856.46|4856.46|4855.88|4855.88|0
1607515960000|2020-12-09 12:12:40|4856.32|4856.32|4856.32|4856.32|4856.32|4856.32|4856.32|4856.32|0
1607515990000|2020-12-09 12:13:10|4856.02|4856.02|4856.02|4856.02|4856.02|4856.02|4856.02|4856.02|0
1607516000000|2020-12-09 12:13:20|4855.58|4855.58|4855.58|4855.58|4855.58|4855.58|4855.58|4855.58|0
1607516010000|2020-12-09 12:13:30|4857.34|4857.34|4857.41|4857.41|4857.41|4857.41|4856.83|4856.83|0
1607516020000|2020-12-09 12:13:40|4858.82|4858.82|4858.82|4858.82|4858.82|4858.82|4858.82|4858.82|0
1607516040000|2020-12-09 12:14:00|4859.11|4859.11|4859.11|4859.11|4859.11|4859.11|4859.11|4859.11|0
1607516050000|2020-12-09 12:14:10|4858.87|4858.87|4857.49|4857.49|4858.87|4858.87|4857.49|4857.49|0
1607516060000|2020-12-09 12:14:20|4857.05|4857.05|4857.05|4857.05|4857.05|4857.05|4857.05|4857.05|0
1607516070000|2020-12-09 12:14:30|4856.17|4856.17|4856.17|4856.17|4856.17|4856.17|4856.17|4856.17|0
1607516090000|2020-12-09 12:14:50|4856.46|4856.46|4857.41|4857.41|4857.41|4857.41|4856.46|4856.46|0
1607516100000|2020-12-09 12:15:00|4858|4858|4857.17|4857.17|4858|4858|4857.17|4857.17|0
1607516110000|2020-12-09 12:15:10|4857.39|4857.39|4857.14|4857.14|4857.39|4857.39|4857.14|4857.14|0
1607516120000|2020-12-09 12:15:20|4856.66|4856.66|4856.66|4856.66|4856.66|4856.66|4856.66|4856.66|0
1607516130000|2020-12-09 12:15:30|4855.78|4855.78|4855.49|4855.49|4855.78|4855.78|4855.49|4855.49|0
1607516160000|2020-12-09 12:16:00|4855.19|4855.19|4855.19|4855.19|4855.19|4855.19|4855.19|4855.19|0
1607516180000|2020-12-09 12:16:20|4855.49|4855.49|4854.34|4854.34|4855.49|4855.49|4854.34|4854.34|0
1607516190000|2020-12-09 12:16:30|4854.13|4854.13|4854.13|4854.13|4854.13|4854.13|4854.13|4854.13|0
1607516200000|2020-12-09 12:16:40|4855.1|4855.1|4855.1|4855.1|4855.1|4855.1|4855.1|4855.1|0
1607516220000|2020-12-09 12:17:00|4854.88|4854.88|4854.81|4854.81|4854.88|4854.88|4854.59|4854.59|0
1607516230000|2020-12-09 12:17:10|4855.1|4855.1|4855.34|4855.34|4855.34|4855.34|4855.1|4855.1|0
1607516290000|2020-12-09 12:18:10|4854.46|4854.46|4854.46|4854.46|4854.46|4854.46|4854.46|4854.46|0
1607516300000|2020-12-09 12:18:20|4854|4854|4854|4854|4854|4854|4854|4854|0
1607516320000|2020-12-09 12:18:40|4853.71|4853.71|4853.71|4853.71|4853.71|4853.71|4853.71|4853.71|0
1607516350000|2020-12-09 12:19:10|4854.29|4854.29|4853.52|4853.52|4854.29|4854.29|4853.52|4853.52|0
1607516360000|2020-12-09 12:19:20|4853.81|4853.81|4853.81|4853.81|4853.81|4853.81|4853.81|4853.81|0
1607516370000|2020-12-09 12:19:30|4854.29|4854.29|4855.1|4855.1|4855.1|4855.1|4854.29|4854.29|0
1607516380000|2020-12-09 12:19:40|4854.05|4854.05|4853.52|4853.52|4854.05|4854.05|4853.52|4853.52|0
1607516400000|2020-12-09 12:20:00|4853.27|4853.27|4853.27|4853.27|4853.27|4853.27|4853.27|4853.27|0
1607516410000|2020-12-09 12:20:10|4852.84|4852.84|4853.26|4853.26|4853.26|4853.26|4852.79|4852.79|0
1607516420000|2020-12-09 12:20:20|4853.74|4853.74|4853.74|4853.74|4853.74|4853.74|4853.74|4853.74|0
1607516440000|2020-12-09 12:20:40|4853.72|4853.72|4854.01|4854.01|4854.01|4854.01|4853.72|4853.72|0
1607516450000|2020-12-09 12:20:50|4854.5|4854.5|4855.15|4855.15|4855.15|4855.15|4854.5|4854.5|0
1607516460000|2020-12-09 12:21:00|4855.59|4855.59|4855.81|4855.81|4855.81|4855.81|4855.59|4855.59|0
1607516470000|2020-12-09 12:21:10|4856.4|4856.4|4855.69|4855.69|4856.4|4856.4|4855.69|4855.69|0
1607516480000|2020-12-09 12:21:20|4855.1|4855.1|4854.4|4854.4|4855.1|4855.1|4854.4|4854.4|0
1607516490000|2020-12-09 12:21:30|4854.11|4854.11|4854.11|4854.11|4854.11|4854.11|4854.11|4854.11|0
1607516500000|2020-12-09 12:21:40|4853.91|4853.91|4854.5|4854.5|4854.5|4854.5|4853.91|4853.91|0
1607516520000|2020-12-09 12:22:00|4855.09|4855.09|4855.09|4855.09|4855.09|4855.09|4855.09|4855.09|0
1607516530000|2020-12-09 12:22:10|4855.38|4855.38|4855.37|4855.37|4855.38|4855.38|4855.37|4855.37|0
1607516540000|2020-12-09 12:22:20|4855.07|4855.07|4855.37|4855.37|4855.37|4855.37|4855.07|4855.07|0
1607516550000|2020-12-09 12:22:30|4856.09|4856.09|4855.41|4855.41|4856.09|4856.09|4855.41|4855.41|0
1607516560000|2020-12-09 12:22:40|4854.61|4854.61|4854.12|4854.12|4854.61|4854.61|4854.12|4854.12|0
1607516630000|2020-12-09 12:23:50|4853.88|4853.88|4854.12|4854.12|4854.12|4854.12|4853.88|4853.88|0
1607516640000|2020-12-09 12:24:00|4852.66|4852.66|4851.95|4851.95|4852.66|4852.66|4851.95|4851.95|0
1607516660000|2020-12-09 12:24:20|4851.66|4851.66|4851.66|4851.66|4851.66|4851.66|4851|4851|0
1607516670000|2020-12-09 12:24:30|4851.59|4851.59|4851.88|4851.88|4851.88|4851.88|4851.59|4851.59|0
1607516680000|2020-12-09 12:24:40|4851.23|4851.23|4851.23|4851.23|4851.23|4851.23|4851.23|4851.23|0
1607516700000|2020-12-09 12:25:00|4851.52|4851.52|4851.52|4851.52|4851.52|4851.52|4851.52|4851.52|0
1607516710000|2020-12-09 12:25:10|4851.28|4851.28|4851.28|4851.28|4851.28|4851.28|4851.28|4851.28|0
1607516730000|2020-12-09 12:25:30|4850.79|4850.79|4850.31|4850.31|4850.79|4850.79|4850.31|4850.31|0
1607516740000|2020-12-09 12:25:40|4850.06|4850.06|4848.25|4848.25|4850.06|4850.06|4848.01|4848.01|0
1607516750000|2020-12-09 12:25:50|4848.77|4848.77|4848.77|4848.77|4848.77|4848.77|4848.77|4848.77|0
1607516760000|2020-12-09 12:26:00|4849.06|4849.06|4850.3|4850.3|4850.3|4850.3|4849.06|4849.06|0
1607516780000|2020-12-09 12:26:20|4850.34|4850.34|4850.05|4850.05|4850.34|4850.34|4850.05|4850.05|0
1607516800000|2020-12-09 12:26:40|4850.48|4850.48|4849.83|4849.83|4850.48|4850.48|4849.83|4849.83|0
1607516810000|2020-12-09 12:26:50|4849.75|4849.75|4849.5|4849.5|4849.75|4849.75|4849.5|4849.5|0
1607516820000|2020-12-09 12:27:00|4849.21|4849.21|4848.68|4848.68|4849.21|4849.21|4848.68|4848.68|0
1607516830000|2020-12-09 12:27:10|4847.27|4847.27|4847.78|4847.78|4847.78|4847.78|4847.05|4847.05|0
1607516860000|2020-12-09 12:27:40|4848.02|4848.02|4848.99|4848.99|4848.99|4848.99|4848.02|4848.02|0
1607516870000|2020-12-09 12:27:50|4849.45|4849.45|4849.75|4849.75|4849.75|4849.75|4849.45|4849.45|0
1607516920000|2020-12-09 12:28:40|4850.89|4850.89|4850.89|4850.89|4850.89|4850.89|4850.89|4850.89|0
1607516930000|2020-12-09 12:28:50|4851.18|4851.18|4851.18|4851.18|4851.18|4851.18|4851.18|4851.18|0
1607516940000|2020-12-09 12:29:00|4850.96|4850.96|4850.96|4850.96|4850.96|4850.96|4850.96|4850.96|0
1607516950000|2020-12-09 12:29:10|4850.38|4850.38|4850.41|4850.41|4850.41|4850.41|4850.38|4850.38|0
1607516980000|2020-12-09 12:29:40|4850.12|4850.12|4850.12|4850.12|4850.12|4850.12|4850.12|4850.12|0
1607516990000|2020-12-09 12:29:50|4849.39|4849.39|4849.14|4849.14|4849.39|4849.39|4849.14|4849.14|0
1607517010000|2020-12-09 12:30:10|4848.9|4848.9|4848.9|4848.9|4848.9|4848.9|4848.9|4848.9|0
1607517020000|2020-12-09 12:30:20|4848.66|4848.66|4848.44|4848.44|4848.66|4848.66|4848.44|4848.44|0
1607517030000|2020-12-09 12:30:30|4847.69|4847.69|4847.47|4847.47|4847.69|4847.69|4847.47|4847.47|0
1607517040000|2020-12-09 12:30:40|4847.22|4847.22|4846.47|4846.47|4847.22|4847.22|4846.47|4846.47|0
1607517060000|2020-12-09 12:31:00|4846.25|4846.25|4845.77|4845.77|4846.25|4846.25|4845.77|4845.77|0
1607517090000|2020-12-09 12:31:30|4844.96|4844.96|4844.45|4844.45|4844.96|4844.96|4844.45|4844.45|0
1607517100000|2020-12-09 12:31:40|4844.74|4844.74|4844.45|4844.45|4845.04|4845.04|4844.16|4844.16|0
1607517130000|2020-12-09 12:32:10|4844.21|4844.21|4845.86|4845.86|4845.86|4845.86|4844.21|4844.21|0
1607517140000|2020-12-09 12:32:20|4846.1|4846.1|4846.8|4846.8|4846.8|4846.8|4845.88|4845.88|0
1607517150000|2020-12-09 12:32:30|4847.1|4847.1|4847.1|4847.1|4847.1|4847.1|4847.1|4847.1|0
1607517180000|2020-12-09 12:33:00|4847.68|4847.68|4848.58|4848.58|4848.58|4848.58|4847.68|4847.68|0
1607517190000|2020-12-09 12:33:10|4848.14|4848.14|4847.42|4847.42|4848.14|4848.14|4847.42|4847.42|0
1607517200000|2020-12-09 12:33:20|4846.83|4846.83|4846.83|4846.83|4846.83|4846.83|4846.83|4846.83|0
1607517210000|2020-12-09 12:33:30|4846.59|4846.59|4846.37|4846.37|4846.59|4846.59|4846.37|4846.37|0
1607517220000|2020-12-09 12:33:40|4846.15|4846.15|4846.15|4846.15|4846.15|4846.15|4846.15|4846.15|0
1607517230000|2020-12-09 12:33:50|4845.86|4845.86|4845.4|4845.4|4845.86|4845.86|4845.4|4845.4|0
1607517260000|2020-12-09 12:34:20|4845.48|4845.48|4845.72|4845.72|4845.72|4845.72|4845.48|4845.48|0
1607517270000|2020-12-09 12:34:30|4845.5|4845.5|4845.5|4845.5|4845.5|4845.5|4845.5|4845.5|0
1607517280000|2020-12-09 12:34:40|4845.21|4845.21|4844.68|4844.68|4845.21|4845.21|4844.68|4844.68|0
1607517290000|2020-12-09 12:34:50|4845.16|4845.16|4845.75|4845.75|4845.75|4845.75|4845.16|4845.16|0
1607517310000|2020-12-09 12:35:10|4845.26|4845.26|4845.26|4845.26|4845.26|4845.26|4845.26|4845.26|0
1607517320000|2020-12-09 12:35:20|4845.3|4845.3|4845.3|4845.3|4845.3|4845.3|4845.3|4845.3|0
1607517340000|2020-12-09 12:35:40|4845.01|4845.01|4845.01|4845.01|4845.01|4845.01|4845.01|4845.01|0
1607517360000|2020-12-09 12:36:00|4844.77|4844.77|4844.79|4844.79|4844.79|4844.79|4844.55|4844.55|0
1607517370000|2020-12-09 12:36:10|4845.54|4845.54|4845.81|4845.81|4845.84|4845.84|4845.54|4845.54|0
1607517380000|2020-12-09 12:36:20|4845.56|4845.56|4845.56|4845.56|4845.56|4845.56|4845.56|4845.56|0
1607517390000|2020-12-09 12:36:30|4845.32|4845.32|4844.81|4844.81|4845.32|4845.32|4844.81|4844.81|0
1607517400000|2020-12-09 12:36:40|4844.03|4844.03|4843.57|4843.57|4844.04|4844.04|4843.56|4843.56|0
1607517410000|2020-12-09 12:36:50|4843.56|4843.56|4843.6|4843.6|4843.6|4843.6|4843.56|4843.56|0
1607517420000|2020-12-09 12:37:00|4843.39|4843.39|4843.39|4843.39|4843.39|4843.39|4843.39|4843.39|0
1607517430000|2020-12-09 12:37:10|4843.87|4843.87|4846.74|4846.74|4846.74|4846.74|4843.87|4843.87|0
1607517440000|2020-12-09 12:37:20|4845.58|4845.58|4843.6|4843.6|4845.58|4845.58|4843.6|4843.6|0
1607517460000|2020-12-09 12:37:40|4843.39|4843.39|4843.39|4843.39|4843.39|4843.39|4843.39|4843.39|0
1607517480000|2020-12-09 12:38:00|4843.44|4843.44|4843.14|4843.14|4843.44|4843.44|4843.14|4843.14|0
1607517490000|2020-12-09 12:38:10|4843.39|4843.39|4842.78|4842.78|4843.9|4843.9|4842.73|4842.73|0
1607517500000|2020-12-09 12:38:20|4842.54|4842.54|4840.79|4840.79|4842.54|4842.54|4840.79|4840.79|0
1607517510000|2020-12-09 12:38:30|4840.72|4840.72|4837.14|4837.14|4840.72|4840.72|4837.14|4837.14|0
1607517520000|2020-12-09 12:38:40|4837.38|4837.38|4837.16|4837.16|4838.04|4838.04|4837.16|4837.16|0
1607517530000|2020-12-09 12:38:50|4837.38|4837.38|4837.16|4837.16|4837.38|4837.38|4837.16|4837.16|0
1607517540000|2020-12-09 12:39:00|4837.82|4837.82|4839.47|4839.47|4839.47|4839.47|4837.82|4837.82|0
1607517550000|2020-12-09 12:39:10|4839.96|4839.96|4839.96|4839.96|4839.96|4839.96|4839.96|4839.96|0
1607517560000|2020-12-09 12:39:20|4839.72|4839.72|4839.01|4839.01|4839.94|4839.94|4839.01|4839.01|0
1607517570000|2020-12-09 12:39:30|4839.02|4839.02|4839.75|4839.75|4839.75|4839.75|4839.02|4839.02|0
1607517580000|2020-12-09 12:39:40|4839.97|4839.97|4840.51|4840.51|4840.51|4840.51|4839.97|4839.97|0
1607517590000|2020-12-09 12:39:50|4840.26|4840.26|4840.12|4840.12|4840.56|4840.56|4840.12|4840.12|0
1607517600000|2020-12-09 12:40:00|4839.53|4839.53|4840.33|4840.33|4840.33|4840.33|4839.01|4839.01|0
1607517610000|2020-12-09 12:40:10|4841.05|4841.05|4842.07|4842.07|4842.07|4842.07|4841.05|4841.05|0
1607517620000|2020-12-09 12:40:20|4841.29|4841.29|4841.28|4841.28|4841.29|4841.29|4841.28|4841.28|0
1607517630000|2020-12-09 12:40:30|4841.06|4841.06|4841.32|4841.32|4841.32|4841.32|4841.06|4841.06|0
1607517650000|2020-12-09 12:40:50|4841.31|4841.31|4841.53|4841.53|4841.53|4841.53|4841.31|4841.31|0
1607517660000|2020-12-09 12:41:00|4841.99|4841.99|4842.87|4842.87|4843.11|4843.11|4841.99|4841.99|0
1607517670000|2020-12-09 12:41:10|4842.65|4842.65|4841.09|4841.09|4842.65|4842.65|4841.09|4841.09|0
1607517680000|2020-12-09 12:41:20|4840.87|4840.87|4840.87|4840.87|4840.87|4840.87|4840.87|4840.87|0
1607517690000|2020-12-09 12:41:30|4840.14|4840.14|4840.14|4840.14|4840.14|4840.14|4840.14|4840.14|0
1607517700000|2020-12-09 12:41:40|4840.92|4840.92|4841.12|4841.12|4841.36|4841.36|4840.92|4840.92|0
1607517720000|2020-12-09 12:42:00|4840.88|4840.88|4840.88|4840.88|4840.88|4840.88|4840.88|4840.88|0
1607517730000|2020-12-09 12:42:10|4840.29|4840.29|4840.29|4840.29|4840.29|4840.29|4840.29|4840.29|0
1607517750000|2020-12-09 12:42:30|4840.58|4840.58|4840.83|4840.83|4840.83|4840.83|4840.58|4840.58|0
1607517760000|2020-12-09 12:42:40|4840.84|4840.84|4840.86|4840.86|4841.1|4841.1|4840.84|4840.84|0
1607517770000|2020-12-09 12:42:50|4840.62|4840.62|4840.4|4840.4|4840.62|4840.62|4840.4|4840.4|0
1607517780000|2020-12-09 12:43:00|4840.69|4840.69|4840.69|4840.69|4840.69|4840.69|4840.69|4840.69|0
1607517790000|2020-12-09 12:43:10|4840.71|4840.71|4840.7|4840.7|4840.71|4840.71|4840.7|4840.7|0
1607517800000|2020-12-09 12:43:20|4840.68|4840.68|4840.92|4840.92|4841.14|4841.14|4840.68|4840.68|0
1607517810000|2020-12-09 12:43:30|4840.09|4840.09|4839.8|4839.8|4840.09|4840.09|4839.8|4839.8|0
1607517820000|2020-12-09 12:43:40|4839.14|4839.14|4842.66|4842.66|4842.66|4842.66|4839.14|4839.14|0
1607517840000|2020-12-09 12:44:00|4842.42|4842.42|4843.15|4843.15|4843.15|4843.15|4841.76|4841.76|0
1607517850000|2020-12-09 12:44:10|4842.67|4842.67|4841.62|4841.62|4842.67|4842.67|4841.62|4841.62|0
1607517890000|2020-12-09 12:44:50|4841.33|4841.33|4841.33|4841.33|4841.33|4841.33|4841.33|4841.33|0
1607517900000|2020-12-09 12:45:00|4841.62|4841.62|4841.86|4841.86|4841.86|4841.86|4841.62|4841.62|0
1607517910000|2020-12-09 12:45:10|4841.82|4841.82|4841.82|4841.82|4841.82|4841.82|4841.82|4841.82|0
1607517920000|2020-12-09 12:45:20|4842.04|4842.04|4841.61|4841.61|4842.04|4842.04|4841.61|4841.61|0
1607517960000|2020-12-09 12:46:00|4842.04|4842.04|4842.04|4842.04|4842.04|4842.04|4842.04|4842.04|0
1607517970000|2020-12-09 12:46:10|4841.75|4841.75|4841.51|4841.51|4841.75|4841.75|4841.51|4841.51|0
1607518000000|2020-12-09 12:46:40|4842.39|4842.39|4840.53|4840.53|4842.39|4842.39|4840.53|4840.53|0
1607518010000|2020-12-09 12:46:50|4839.95|4839.95|4840.24|4840.24|4840.24|4840.24|4839.66|4839.66|0
1607518020000|2020-12-09 12:47:00|4839.95|4839.95|4840.75|4840.75|4840.75|4840.75|4839.95|4839.95|0
1607518040000|2020-12-09 12:47:20|4841.48|4841.48|4841.69|4841.69|4841.69|4841.69|4841.48|4841.48|0
1607518050000|2020-12-09 12:47:30|4841.73|4841.73|4841.73|4841.73|4841.73|4841.73|4841.73|4841.73|0
1607518090000|2020-12-09 12:48:10|4841.49|4841.49|4841.49|4841.49|4841.49|4841.49|4841.49|4841.49|0
1607518100000|2020-12-09 12:48:20|4840.91|4840.91|4843.03|4843.03|4843.03|4843.03|4840.91|4840.91|0
1607518110000|2020-12-09 12:48:30|4842.74|4842.74|4842.74|4842.74|4842.74|4842.74|4842.74|4842.74|0
1607518120000|2020-12-09 12:48:40|4843.32|4843.32|4843.32|4843.32|4843.32|4843.32|4843.32|4843.32|0
1607518140000|2020-12-09 12:49:00|4845.02|4845.02|4845.02|4845.02|4845.02|4845.02|4845.02|4845.02|0
1607518150000|2020-12-09 12:49:10|4845|4845|4845|4845|4845|4845|4845|4845|0
1607518160000|2020-12-09 12:49:20|4844.7|4844.7|4844.46|4844.46|4844.7|4844.7|4844.46|4844.46|0
1607518170000|2020-12-09 12:49:30|4845.05|4845.05|4845.05|4845.05|4845.05|4845.05|4845.05|4845.05|0
1607518180000|2020-12-09 12:49:40|4845.06|4845.06|4845.06|4845.06|4845.65|4845.65|4845.06|4845.06|0
1607518190000|2020-12-09 12:49:50|4845.08|4845.08|4845.38|4845.38|4845.38|4845.38|4845.08|4845.08|0
1607518200000|2020-12-09 12:50:00|4845.4|4845.4|4845.4|4845.4|4845.4|4845.4|4845.4|4845.4|0
1607518210000|2020-12-09 12:50:10|4845.59|4845.59|4845.55|4845.55|4845.77|4845.77|4845.55|4845.55|0
1607518240000|2020-12-09 12:50:40|4846.06|4846.06|4846.06|4846.06|4846.35|4846.35|4845.77|4845.77|0
1607518250000|2020-12-09 12:50:50|4846.5|4846.5|4846.5|4846.5|4846.5|4846.5|4846.5|4846.5|0
1607518260000|2020-12-09 12:51:00|4846.2|4846.2|4845.55|4845.55|4846.2|4846.2|4845.55|4845.55|0
1607518280000|2020-12-09 12:51:20|4845.25|4845.25|4845.5|4845.5|4845.5|4845.5|4845.25|4845.25|0
1607518290000|2020-12-09 12:51:30|4845.25|4845.25|4844.45|4844.45|4845.25|4845.25|4844.45|4844.45|0
1607518300000|2020-12-09 12:51:40|4843.72|4843.72|4843.72|4843.72|4843.72|4843.72|4843.72|4843.72|0
1607518320000|2020-12-09 12:52:00|4844.43|4844.43|4844.67|4844.67|4844.67|4844.67|4844.43|4844.43|0
1607518330000|2020-12-09 12:52:10|4844.71|4844.71|4843.68|4843.68|4844.71|4844.71|4843.68|4843.68|0
1607518340000|2020-12-09 12:52:20|4843.39|4843.39|4843.39|4843.39|4843.39|4843.39|4843.39|4843.39|0
1607518370000|2020-12-09 12:52:50|4842.95|4842.95|4841.52|4841.52|4842.95|4842.95|4841.52|4841.52|0
1607518380000|2020-12-09 12:53:00|4841.22|4841.22|4841.67|4841.67|4841.67|4841.67|4841.18|4841.18|0
1607518440000|2020-12-09 12:54:00|4841.38|4841.38|4839.83|4839.83|4841.38|4841.38|4839.83|4839.83|0
1607518450000|2020-12-09 12:54:10|4839.8|4839.8|4840.29|4840.29|4840.29|4840.29|4839.51|4839.51|0
1607518470000|2020-12-09 12:54:30|4840.77|4840.77|4840.77|4840.77|4840.77|4840.77|4840.75|4840.75|0
1607518480000|2020-12-09 12:54:40|4841.35|4841.35|4841.06|4841.06|4841.35|4841.35|4841.06|4841.06|0
1607518510000|2020-12-09 12:55:10|4840.82|4840.82|4840.82|4840.82|4840.82|4840.82|4840.82|4840.82|0
1607518520000|2020-12-09 12:55:20|4840.79|4840.79|4840.8|4840.8|4840.81|4840.81|4840.79|4840.79|0
1607518530000|2020-12-09 12:55:30|4840.26|4840.26|4840.27|4840.27|4840.27|4840.27|4840.26|4840.26|0
1607518550000|2020-12-09 12:55:50|4840.56|4840.56|4840.56|4840.56|4840.56|4840.56|4840.56|4840.56|0
1607518560000|2020-12-09 12:56:00|4841.53|4841.53|4841.53|4841.53|4841.53|4841.53|4841.53|4841.53|0
1607518580000|2020-12-09 12:56:20|4842.85|4842.85|4842.85|4842.85|4842.85|4842.85|4842.85|4842.85|0
1607518600000|2020-12-09 12:56:40|4842.55|4842.55|4841.39|4841.39|4842.55|4842.55|4841.39|4841.39|0
1607518610000|2020-12-09 12:56:50|4841.17|4841.17|4841.17|4841.17|4841.17|4841.17|4841.17|4841.17|0
1607518620000|2020-12-09 12:57:00|4840.93|4840.93|4840.93|4840.93|4840.93|4840.93|4840.93|4840.93|0
1607518630000|2020-12-09 12:57:10|4841.22|4841.22|4841.46|4841.46|4841.46|4841.46|4841.22|4841.22|0
1607518640000|2020-12-09 12:57:20|4841.76|4841.76|4841.76|4841.76|4841.76|4841.76|4841.76|4841.76|0
1607518660000|2020-12-09 12:57:40|4841.73|4841.73|4841.76|4841.76|4841.76|4841.76|4841.73|4841.73|0
1607518670000|2020-12-09 12:57:50|4841.98|4841.98|4841.94|4841.94|4842.42|4842.42|4841.94|4841.94|0
1607518680000|2020-12-09 12:58:00|4842.18|4842.18|4842.18|4842.18|4842.18|4842.18|4842.18|4842.18|0
1607518690000|2020-12-09 12:58:10|4842.19|4842.19|4842.2|4842.2|4842.2|4842.2|4842.17|4842.17|0
1607518700000|2020-12-09 12:58:20|4841.76|4841.76|4841.75|4841.75|4841.76|4841.76|4841.75|4841.75|0
1607518710000|2020-12-09 12:58:30|4841.76|4841.76|4841.77|4841.77|4841.77|4841.77|4841.76|4841.76|0
1607518720000|2020-12-09 12:58:40|4842.02|4842.02|4841.53|4841.53|4842.02|4842.02|4841.53|4841.53|0
1607518730000|2020-12-09 12:58:50|4841.29|4841.29|4841.77|4841.77|4841.77|4841.77|4841.29|4841.29|0
1607518740000|2020-12-09 12:59:00|4841.48|4841.48|4841.24|4841.24|4841.48|4841.48|4841.24|4841.24|0
1607518750000|2020-12-09 12:59:10|4841.23|4841.23|4841.25|4841.25|4841.25|4841.25|4841.23|4841.23|0
1607518760000|2020-12-09 12:59:20|4841.49|4841.49|4842.01|4842.01|4842.01|4842.01|4841.49|4841.49|0
1607518770000|2020-12-09 12:59:30|4842|4842|4842.02|4842.02|4842.02|4842.02|4842|4842|0
1607518790000|2020-12-09 12:59:50|4842.24|4842.24|4841.8|4841.8|4842.24|4842.24|4841.8|4841.8|0
1607518800000|2020-12-09 13:00:00|4842.04|4842.04|4842.04|4842.04|4842.04|4842.04|4842.04|4842.04|0
1607518810000|2020-12-09 13:00:10|4841.8|4841.8|4841.34|4841.34|4841.8|4841.8|4841.34|4841.34|0
1607518830000|2020-12-09 13:00:30|4841.58|4841.58|4841.82|4841.82|4841.82|4841.82|4841.58|4841.58|0
1607518850000|2020-12-09 13:00:50|4841.85|4841.85|4841.86|4841.86|4841.86|4841.86|4841.85|4841.85|0
1607518860000|2020-12-09 13:01:00|4842.52|4842.52|4842.27|4842.27|4842.52|4842.52|4842.27|4842.27|0
1607518870000|2020-12-09 13:01:10|4842.23|4842.23|4842.23|4842.23|4842.23|4842.23|4842.23|4842.23|0
1607518880000|2020-12-09 13:01:20|4842.53|4842.53|4842.53|4842.53|4842.77|4842.77|4842.53|4842.53|0
1607518900000|2020-12-09 13:01:40|4842.51|4842.51|4842.49|4842.49|4842.51|4842.51|4842.49|4842.49|0
1607518910000|2020-12-09 13:01:50|4842.46|4842.46|4841.73|4841.73|4842.46|4842.46|4841.73|4841.73|0
1607518930000|2020-12-09 13:02:10|4840.95|4840.95|4840.9|4840.9|4841.19|4841.19|4840.9|4840.9|0
1607518940000|2020-12-09 13:02:20|4841.19|4841.19|4840.95|4840.95|4841.19|4841.19|4840.95|4840.95|0
1607518950000|2020-12-09 13:02:30|4840.71|4840.71|4840.27|4840.27|4840.71|4840.71|4840.27|4840.27|0
1607518960000|2020-12-09 13:02:40|4839.98|4839.98|4839.98|4839.98|4839.98|4839.98|4839.76|4839.76|0
1607518970000|2020-12-09 13:02:50|4839.73|4839.73|4839.73|4839.73|4839.73|4839.73|4839.73|4839.73|0
1607518980000|2020-12-09 13:03:00|4839.72|4839.72|4839.53|4839.53|4839.74|4839.74|4839.53|4839.53|0
1607518990000|2020-12-09 13:03:10|4839.31|4839.31|4837.82|4837.82|4839.31|4839.31|4837.53|4837.53|0
1607519000000|2020-12-09 13:03:20|4838.31|4838.31|4838.27|4838.27|4838.31|4838.31|4838.27|4838.27|0
1607519010000|2020-12-09 13:03:30|4838.56|4838.56|4838.56|4838.56|4838.56|4838.56|4838.56|4838.56|0
1607519030000|2020-12-09 13:03:50|4838.32|4838.32|4838.27|4838.27|4838.32|4838.32|4838.03|4838.03|0
1607519040000|2020-12-09 13:04:00|4838.49|4838.49|4838.49|4838.49|4838.49|4838.49|4838.49|4838.49|0
1607519050000|2020-12-09 13:04:10|4838.73|4838.73|4838.73|4838.73|4838.73|4838.73|4838.73|4838.73|0
1607519060000|2020-12-09 13:04:20|4839.03|4839.03|4839.03|4839.03|4839.03|4839.03|4839.03|4839.03|0
1607519070000|2020-12-09 13:04:30|4839.25|4839.25|4839.95|4839.95|4839.95|4839.95|4839.25|4839.25|0
1607519080000|2020-12-09 13:04:40|4840.24|4840.24|4839.46|4839.46|4840.24|4840.24|4839.46|4839.46|0
1607519110000|2020-12-09 13:05:10|4839.76|4839.76|4839.76|4839.76|4839.76|4839.76|4839.76|4839.76|0
1607519120000|2020-12-09 13:05:20|4838.95|4838.95|4837.96|4837.96|4838.95|4838.95|4837.96|4837.96|0
1607519140000|2020-12-09 13:05:40|4838.25|4838.25|4838.25|4838.25|4838.25|4838.25|4838.25|4838.25|0
1607519170000|2020-12-09 13:06:10|4837.96|4837.96|4837.71|4837.71|4837.96|4837.96|4837.71|4837.71|0
1607519180000|2020-12-09 13:06:20|4837.93|4837.93|4837.93|4837.93|4837.96|4837.96|4837.93|4837.93|0
1607519190000|2020-12-09 13:06:30|4838.17|4838.17|4838.41|4838.41|4838.41|4838.41|4838.17|4838.17|0
1607519210000|2020-12-09 13:06:50|4838.44|4838.44|4838.44|4838.44|4838.44|4838.44|4838.44|4838.44|0
1607519220000|2020-12-09 13:07:00|4838.68|4838.68|4838.92|4838.92|4838.92|4838.92|4838.68|4838.68|0
1607519240000|2020-12-09 13:07:20|4838.93|4838.93|4838.94|4838.94|4838.94|4838.94|4838.92|4838.92|0
1607519250000|2020-12-09 13:07:30|4838.96|4838.96|4838.74|4838.74|4838.96|4838.96|4838.74|4838.74|0
1607519260000|2020-12-09 13:07:40|4838.73|4838.73|4838.2|4838.2|4838.74|4838.74|4838.2|4838.2|0
1607519320000|2020-12-09 13:08:40|4838.15|4838.15|4838.15|4838.15|4838.19|4838.19|4838.15|4838.15|0
1607519330000|2020-12-09 13:08:50|4838.44|4838.44|4838.44|4838.44|4838.44|4838.44|4838.44|4838.44|0
1607519350000|2020-12-09 13:09:10|4837.71|4837.71|4837.23|4837.23|4837.71|4837.71|4836.98|4836.98|0
1607519360000|2020-12-09 13:09:20|4837.01|4837.01|4838.47|4838.47|4838.47|4838.47|4837.01|4837.01|0
1607519370000|2020-12-09 13:09:30|4838.22|4838.22|4838.22|4838.22|4838.22|4838.22|4838.22|4838.22|0
1607519380000|2020-12-09 13:09:40|4837.64|4837.64|4837.15|4837.15|4837.64|4837.64|4837.15|4837.15|0
1607519400000|2020-12-09 13:10:00|4837.64|4837.64|4837.86|4837.86|4837.86|4837.86|4837.64|4837.64|0
1607519410000|2020-12-09 13:10:10|4838.58|4838.58|4838.58|4838.58|4838.58|4838.58|4838.58|4838.58|0
1607519420000|2020-12-09 13:10:20|4839.17|4839.17|4839.17|4839.17|4839.17|4839.17|4839.17|4839.17|0
1607519430000|2020-12-09 13:10:30|4839.16|4839.16|4839.14|4839.14|4839.16|4839.16|4839.14|4839.14|0
1607519440000|2020-12-09 13:10:40|4839.16|4839.16|4839.17|4839.17|4839.17|4839.17|4839.16|4839.16|0
1607519450000|2020-12-09 13:10:50|4840.05|4840.05|4840.6|4840.6|4840.64|4840.64|4840.05|4840.05|0
1607519460000|2020-12-09 13:11:00|4841.19|4841.19|4841.22|4841.22|4841.22|4841.22|4841.19|4841.19|0
1607519470000|2020-12-09 13:11:10|4841.19|4841.19|4841.18|4841.18|4841.2|4841.2|4841.18|4841.18|0
1607519480000|2020-12-09 13:11:20|4842.39|4842.39|4842.39|4842.39|4842.39|4842.39|4842.39|4842.39|0
1607519490000|2020-12-09 13:11:30|4842.98|4842.98|4842.98|4842.98|4842.98|4842.98|4842.98|4842.98|0
1607519510000|2020-12-09 13:11:50|4842.97|4842.97|4842.68|4842.68|4842.99|4842.99|4842.68|4842.68|0
1607519520000|2020-12-09 13:12:00|4843.55|4843.55|4843.33|4843.33|4843.55|4843.55|4843.33|4843.33|0
1607519530000|2020-12-09 13:12:10|4843.36|4843.36|4843.31|4843.31|4843.36|4843.36|4843.07|4843.07|0
1607519540000|2020-12-09 13:12:20|4843.28|4843.28|4842.04|4842.04|4843.28|4843.28|4842.04|4842.04|0
1607519550000|2020-12-09 13:12:30|4841.78|4841.78|4842.07|4842.07|4842.07|4842.07|4841.78|4841.78|0
1607519560000|2020-12-09 13:12:40|4842.51|4842.51|4843.53|4843.53|4843.53|4843.53|4842.51|4842.51|0
1607519570000|2020-12-09 13:12:50|4843.52|4843.52|4843.23|4843.23|4843.52|4843.52|4843.23|4843.23|0
1607519580000|2020-12-09 13:13:00|4843.52|4843.52|4843.82|4843.82|4843.82|4843.82|4843.52|4843.52|0
1607519600000|2020-12-09 13:13:20|4843.33|4843.33|4843.33|4843.33|4843.33|4843.33|4843.33|4843.33|0
1607519620000|2020-12-09 13:13:40|4842.45|4842.45|4841.87|4841.87|4842.45|4842.45|4841.87|4841.87|0
1607519630000|2020-12-09 13:13:50|4841.65|4841.65|4841.63|4841.63|4841.65|4841.65|4841.63|4841.63|0
1607519640000|2020-12-09 13:14:00|4841.93|4841.93|4841.89|4841.89|4841.93|4841.93|4841.89|4841.89|0
1607519650000|2020-12-09 13:14:10|4841.9|4841.9|4841.9|4841.9|4841.9|4841.9|4841.9|4841.9|0
1607519660000|2020-12-09 13:14:20|4841.88|4841.88|4842.43|4842.43|4842.44|4842.44|4841.85|4841.85|0
1607519670000|2020-12-09 13:14:30|4841.85|4841.85|4841.84|4841.84|4841.85|4841.85|4841.84|4841.84|0
1607519680000|2020-12-09 13:14:40|4841.83|4841.83|4842.27|4842.27|4842.27|4842.27|4841.83|4841.83|0
1607519700000|2020-12-09 13:15:00|4842.24|4842.24|4842.79|4842.79|4842.79|4842.79|4841.97|4841.97|0
1607519710000|2020-12-09 13:15:10|4842.77|4842.77|4844.28|4844.28|4844.28|4844.28|4842.77|4842.77|0
1607519720000|2020-12-09 13:15:20|4844.27|4844.27|4844.96|4844.96|4844.96|4844.96|4844.26|4844.26|0
1607519730000|2020-12-09 13:15:30|4844.72|4844.72|4845.79|4845.79|4845.79|4845.79|4844.72|4844.72|0
1607519740000|2020-12-09 13:15:40|4845.83|4845.83|4846.41|4846.41|4846.41|4846.41|4845.83|4845.83|0
1607519750000|2020-12-09 13:15:50|4846.39|4846.39|4846.41|4846.41|4846.41|4846.41|4846.39|4846.39|0
1607519770000|2020-12-09 13:16:10|4846.65|4846.65|4848.28|4848.28|4848.28|4848.28|4846.65|4846.65|0
1607519780000|2020-12-09 13:16:20|4848.58|4848.58|4848.63|4848.63|4848.79|4848.79|4848.56|4848.56|0
1607519790000|2020-12-09 13:16:30|4848.87|4848.87|4848.87|4848.87|4848.87|4848.87|4848.58|4848.58|0
1607519800000|2020-12-09 13:16:40|4849.09|4849.09|4849.09|4849.09|4849.09|4849.09|4849.09|4849.09|0
1607519810000|2020-12-09 13:16:50|4848.51|4848.51|4848.27|4848.27|4848.51|4848.51|4848.27|4848.27|0
1607519820000|2020-12-09 13:17:00|4848.22|4848.22|4848.21|4848.21|4848.22|4848.22|4848.21|4848.21|0
1607519830000|2020-12-09 13:17:10|4847.97|4847.97|4847.68|4847.68|4847.97|4847.97|4847.68|4847.68|0
1607519840000|2020-12-09 13:17:20|4847.44|4847.44|4846.07|4846.07|4847.44|4847.44|4846.07|4846.07|0
1607519860000|2020-12-09 13:17:40|4846.56|4846.56|4846.31|4846.31|4846.56|4846.56|4845.83|4845.83|0
1607519870000|2020-12-09 13:17:50|4845.73|4845.73|4845.73|4845.73|4845.73|4845.73|4845.73|4845.73|0
1607519880000|2020-12-09 13:18:00|4845.72|4845.72|4845.45|4845.45|4845.94|4845.94|4845.45|4845.45|0
1607519900000|2020-12-09 13:18:20|4845.16|4845.16|4845.16|4845.16|4845.16|4845.16|4845.16|4845.16|0
1607519910000|2020-12-09 13:18:30|4844.28|4844.28|4843.89|4843.89|4844.67|4844.67|4843.89|4843.89|0
1607519920000|2020-12-09 13:18:40|4844.11|4844.11|4843.16|4843.16|4844.11|4844.11|4843.16|4843.16|0
1607519940000|2020-12-09 13:19:00|4842.58|4842.58|4842.28|4842.28|4842.58|4842.58|4842.28|4842.28|0
1607519950000|2020-12-09 13:19:10|4842.31|4842.31|4842.32|4842.32|4842.32|4842.32|4842.31|4842.31|0
1607519960000|2020-12-09 13:19:20|4842.35|4842.35|4843.37|4843.37|4843.37|4843.37|4842.35|4842.35|0
1607519970000|2020-12-09 13:19:30|4843.36|4843.36|4843.36|4843.36|4843.36|4843.36|4843.36|4843.36|0
1607519990000|2020-12-09 13:19:50|4843.6|4843.6|4844.04|4844.04|4844.04|4844.04|4843.6|4843.6|0
1607520010000|2020-12-09 13:20:10|4844.28|4844.28|4844.57|4844.57|4844.57|4844.57|4844.28|4844.28|0
1607520020000|2020-12-09 13:20:20|4845.01|4845.01|4844.57|4844.57|4845.01|4845.01|4844.57|4844.57|0
1607520030000|2020-12-09 13:20:30|4844.09|4844.09|4844.09|4844.09|4844.09|4844.09|4844.09|4844.09|0
1607520050000|2020-12-09 13:20:50|4844.38|4844.38|4844.41|4844.41|4844.41|4844.41|4844.38|4844.38|0
1607520060000|2020-12-09 13:21:00|4844.65|4844.65|4844.65|4844.65|4844.65|4844.65|4844.65|4844.65|0
1607520070000|2020-12-09 13:21:10|4844.36|4844.36|4844.36|4844.36|4844.36|4844.36|4844.36|4844.36|0
1607520100000|2020-12-09 13:21:40|4844.6|4844.6|4845.11|4845.11|4845.11|4845.11|4844.6|4844.6|0
1607520110000|2020-12-09 13:21:50|4845.13|4845.13|4847.49|4847.49|4847.49|4847.49|4845.13|4845.13|0
1607520120000|2020-12-09 13:22:00|4847.73|4847.73|4847.99|4847.99|4848.02|4848.02|4847.73|4847.73|0
1607520130000|2020-12-09 13:22:10|4847.75|4847.75|4847.71|4847.71|4847.75|4847.75|4847.71|4847.71|0
1607520140000|2020-12-09 13:22:20|4846.79|4846.79|4846.82|4846.82|4846.82|4846.82|4846.79|4846.79|0
1607520160000|2020-12-09 13:22:40|4847.06|4847.06|4847.36|4847.36|4847.36|4847.36|4847.06|4847.06|0
1607520170000|2020-12-09 13:22:50|4847.6|4847.6|4847.6|4847.6|4847.6|4847.6|4847.6|4847.6|0
1607520180000|2020-12-09 13:23:00|4847.8|4847.8|4847.8|4847.8|4847.8|4847.8|4847.8|4847.8|0
1607520200000|2020-12-09 13:23:20|4848.01|4848.01|4848.31|4848.31|4848.31|4848.31|4848.01|4848.01|0
1607520210000|2020-12-09 13:23:30|4848.01|4848.01|4849.03|4849.03|4849.03|4849.03|4848.01|4848.01|0
1607520220000|2020-12-09 13:23:40|4849.91|4849.91|4849.47|4849.47|4849.91|4849.91|4849.47|4849.47|0
1607520230000|2020-12-09 13:23:50|4848.99|4848.99|4848.77|4848.77|4848.99|4848.99|4848.77|4848.77|0
1607520240000|2020-12-09 13:24:00|4848.55|4848.55|4847.77|4847.77|4848.55|4848.55|4847.77|4847.77|0
1607520250000|2020-12-09 13:24:10|4847.04|4847.04|4845.66|4845.66|4847.04|4847.04|4845.66|4845.66|0
1607520260000|2020-12-09 13:24:20|4845.95|4845.95|4845.95|4845.95|4845.95|4845.95|4845.95|4845.95|0
1607520270000|2020-12-09 13:24:30|4845.46|4845.46|4844.95|4844.95|4845.46|4845.46|4844.95|4844.95|0
1607520290000|2020-12-09 13:24:50|4844.71|4844.71|4844.5|4844.5|4844.71|4844.71|4844.49|4844.49|0
1607520300000|2020-12-09 13:25:00|4844.06|4844.06|4844.06|4844.06|4844.06|4844.06|4844.06|4844.06|0
1607520310000|2020-12-09 13:25:10|4843.25|4843.25|4843.25|4843.25|4843.25|4843.25|4843.25|4843.25|0
1607520320000|2020-12-09 13:25:20|4843.47|4843.47|4842.55|4842.55|4843.47|4843.47|4842.55|4842.55|0
1607520330000|2020-12-09 13:25:30|4842.59|4842.59|4841.42|4841.42|4842.59|4842.59|4841.42|4841.42|0
1607520350000|2020-12-09 13:25:50|4841.2|4841.2|4840.28|4840.28|4841.2|4841.2|4840.03|4840.03|0
1607520360000|2020-12-09 13:26:00|4840.49|4840.49|4840.28|4840.28|4840.49|4840.49|4840.06|4840.06|0
1607520370000|2020-12-09 13:26:10|4840.06|4840.06|4840.3|4840.3|4840.3|4840.3|4840.06|4840.06|0
1607520380000|2020-12-09 13:26:20|4840.88|4840.88|4841.06|4841.06|4841.06|4841.06|4840.4|4840.4|0
1607520400000|2020-12-09 13:26:40|4840.76|4840.76|4840.11|4840.11|4840.76|4840.76|4840.11|4840.11|0
1607520410000|2020-12-09 13:26:50|4839.81|4839.81|4839.5|4839.5|4839.94|4839.94|4839.5|4839.5|0
1607520420000|2020-12-09 13:27:00|4839.28|4839.28|4839.06|4839.06|4839.28|4839.28|4839.06|4839.06|0
1607520430000|2020-12-09 13:27:10|4838.77|4838.77|4838.49|4838.49|4838.77|4838.77|4838.47|4838.47|0
1607520440000|2020-12-09 13:27:20|4838.73|4838.73|4839.62|4839.62|4839.62|4839.62|4838.72|4838.72|0
1607520450000|2020-12-09 13:27:30|4840.79|4840.79|4840.79|4840.79|4840.79|4840.79|4840.79|4840.79|0
1607520480000|2020-12-09 13:28:00|4839.62|4839.62|4839.32|4839.32|4839.62|4839.62|4839.32|4839.32|0
1607520490000|2020-12-09 13:28:10|4839.03|4839.03|4838.81|4838.81|4839.03|4839.03|4838.52|4838.52|0
1607520500000|2020-12-09 13:28:20|4838.52|4838.52|4839.01|4839.01|4839.01|4839.01|4838.28|4838.28|0
1607520510000|2020-12-09 13:28:30|4839.3|4839.3|4839.78|4839.78|4839.78|4839.78|4839.3|4839.3|0
1607520550000|2020-12-09 13:29:10|4840.32|4840.32|4840.91|4840.91|4840.91|4840.91|4840.32|4840.32|0
1607520580000|2020-12-09 13:29:40|4841.56|4841.56|4841.86|4841.86|4841.86|4841.86|4841.56|4841.56|0
1607520590000|2020-12-09 13:29:50|4842.83|4842.83|4843.05|4843.05|4843.05|4843.05|4842.83|4842.83|0
1607520620000|2020-12-09 13:30:20|4843.63|4843.63|4843.63|4843.63|4843.63|4843.63|4843.63|4843.63|0
1607520640000|2020-12-09 13:30:40|4844.31|4844.31|4844.6|4844.6|4844.6|4844.6|4844.31|4844.31|0
1607520660000|2020-12-09 13:31:00|4844.36|4844.36|4843.71|4843.71|4844.36|4844.36|4843.71|4843.71|0
1607520680000|2020-12-09 13:31:20|4843.68|4843.68|4843.67|4843.67|4843.68|4843.68|4843.67|4843.67|0
1607520700000|2020-12-09 13:31:40|4844.57|4844.57|4844.25|4844.25|4844.57|4844.57|4844.25|4844.25|0
1607520710000|2020-12-09 13:31:50|4844.54|4844.54|4844.61|4844.61|4844.98|4844.98|4844.54|4844.54|0
1607520720000|2020-12-09 13:32:00|4845.19|4845.19|4846.16|4846.16|4846.16|4846.16|4845.19|4845.19|0
1607520730000|2020-12-09 13:32:10|4846.46|4846.46|4847.33|4847.33|4847.33|4847.33|4846.46|4846.46|0
1607520750000|2020-12-09 13:32:30|4846.21|4846.21|4846.21|4846.21|4846.21|4846.21|4846.21|4846.21|0
1607520770000|2020-12-09 13:32:50|4846.46|4846.46|4846.89|4846.89|4846.89|4846.89|4846.46|4846.46|0
1607520780000|2020-12-09 13:33:00|4846.92|4846.92|4847.16|4847.16|4847.16|4847.16|4846.92|4846.92|0
1607520790000|2020-12-09 13:33:10|4847.38|4847.38|4846.95|4846.95|4847.6|4847.6|4846.95|4846.95|0
1607520800000|2020-12-09 13:33:20|4847.24|4847.24|4847.24|4847.24|4847.24|4847.24|4847.24|4847.24|0
1607520810000|2020-12-09 13:33:30|4847.9|4847.9|4849.62|4849.62|4849.62|4849.62|4847.9|4847.9|0
1607520830000|2020-12-09 13:33:50|4850.35|4850.35|4850.35|4850.35|4850.35|4850.35|4850.35|4850.35|0
1607520840000|2020-12-09 13:34:00|4850.79|4850.79|4851.01|4851.01|4851.01|4851.01|4850.79|4850.79|0
1607520850000|2020-12-09 13:34:10|4851.3|4851.3|4850.94|4850.94|4851.59|4851.59|4850.94|4850.94|0
1607520860000|2020-12-09 13:34:20|4851.23|4851.23|4852.11|4852.11|4852.11|4852.11|4851.23|4851.23|0
1607520870000|2020-12-09 13:34:30|4852.4|4852.4|4853.18|4853.18|4853.18|4853.18|4852.4|4852.4|0
1607520880000|2020-12-09 13:34:40|4853.15|4853.15|4852.86|4852.86|4853.15|4853.15|4852.86|4852.86|0
1607520890000|2020-12-09 13:34:50|4853.15|4853.15|4854.54|4854.54|4854.76|4854.76|4853.15|4853.15|0
1607520900000|2020-12-09 13:35:00|4854.25|4854.25|4853.95|4853.95|4854.25|4854.25|4853.95|4853.95|0
1607520910000|2020-12-09 13:35:10|4854.44|4854.44|4854.41|4854.41|4854.66|4854.66|4854.41|4854.41|0
1607520920000|2020-12-09 13:35:20|4854.71|4854.71|4854.06|4854.06|4854.71|4854.71|4854.06|4854.06|0
1607520940000|2020-12-09 13:35:40|4854.5|4854.5|4854.5|4854.5|4854.5|4854.5|4854.5|4854.5|0
1607520950000|2020-12-09 13:35:50|4854.79|4854.79|4855.2|4855.2|4855.27|4855.27|4854.79|4854.79|0
1607520960000|2020-12-09 13:36:00|4854.61|4854.61|4854.61|4854.61|4854.91|4854.91|4854.03|4854.03|0
1607520990000|2020-12-09 13:36:30|4855.2|4855.2|4854.91|4854.91|4855.2|4855.2|4854.91|4854.91|0
1607521000000|2020-12-09 13:36:40|4854.69|4854.69|4852.47|4852.47|4854.69|4854.69|4852.47|4852.47|0
1607521020000|2020-12-09 13:37:00|4852.46|4852.46|4852.46|4852.46|4852.46|4852.46|4852.46|4852.46|0
1607521030000|2020-12-09 13:37:10|4852.94|4852.94|4852.88|4852.88|4852.94|4852.94|4852.88|4852.88|0
1607521040000|2020-12-09 13:37:20|4853.1|4853.1|4852.9|4852.9|4853.1|4853.1|4852.9|4852.9|0
1607521060000|2020-12-09 13:37:40|4853.8|4853.8|4852.78|4852.78|4854.31|4854.31|4852.78|4852.78|0
1607521080000|2020-12-09 13:38:00|4853.36|4853.36|4853.36|4853.36|4853.36|4853.36|4853.36|4853.36|0
1607521090000|2020-12-09 13:38:10|4852.64|4852.64|4854.51|4854.51|4854.51|4854.51|4852.64|4852.64|0
1607521100000|2020-12-09 13:38:20|4853.78|4853.78|4853.19|4853.19|4853.78|4853.78|4853.19|4853.19|0
1607521110000|2020-12-09 13:38:30|4852.9|4852.9|4852.9|4852.9|4852.9|4852.9|4852.9|4852.9|0
1607521120000|2020-12-09 13:38:40|4850.61|4850.61|4849.01|4849.01|4850.61|4850.61|4849.01|4849.01|0
1607521130000|2020-12-09 13:38:50|4848.72|4848.72|4850.08|4850.08|4850.08|4850.08|4848.72|4848.72|0
1607521140000|2020-12-09 13:39:00|4851.15|4851.15|4851.74|4851.74|4851.74|4851.74|4851.15|4851.15|0
1607521150000|2020-12-09 13:39:10|4852.32|4852.32|4852.03|4852.03|4852.32|4852.32|4852.03|4852.03|0
1607521170000|2020-12-09 13:39:30|4852.32|4852.32|4852.32|4852.32|4852.32|4852.32|4852.32|4852.32|0
1607521180000|2020-12-09 13:39:40|4852.35|4852.35|4852.36|4852.36|4852.36|4852.36|4852.35|4852.35|0
1607521190000|2020-12-09 13:39:50|4851.77|4851.77|4851.78|4851.78|4851.78|4851.78|4851.77|4851.77|0
1607521200000|2020-12-09 13:40:00|4852.26|4852.26|4852.26|4852.26|4852.26|4852.26|4852.26|4852.26|0
1607521210000|2020-12-09 13:40:10|4852.25|4852.25|4852.25|4852.25|4852.25|4852.25|4852.25|4852.25|0
1607521250000|2020-12-09 13:40:50|4852.61|4852.61|4851.71|4851.71|4852.61|4852.61|4851.71|4851.71|0
1607521260000|2020-12-09 13:41:00|4851.42|4851.42|4852.14|4852.14|4852.15|4852.15|4851.42|4851.42|0
1607521280000|2020-12-09 13:41:20|4852.58|4852.58|4852.58|4852.58|4852.58|4852.58|4852.58|4852.58|0
1607521300000|2020-12-09 13:41:40|4853.3|4853.3|4853.3|4853.3|4853.3|4853.3|4853.3|4853.3|0
1607521310000|2020-12-09 13:41:50|4852.87|4852.87|4852.87|4852.87|4852.87|4852.87|4852.87|4852.87|0
1607521320000|2020-12-09 13:42:00|4852.38|4852.38|4852.38|4852.38|4852.38|4852.38|4852.09|4852.09|0
1607521350000|2020-12-09 13:42:30|4852.09|4852.09|4852.53|4852.53|4852.53|4852.53|4852.09|4852.09|0
1607521360000|2020-12-09 13:42:40|4852.51|4852.51|4852.51|4852.51|4852.51|4852.51|4852.51|4852.51|0
1607521370000|2020-12-09 13:42:50|4852.8|4852.8|4853.09|4853.09|4853.09|4853.09|4852.8|4852.8|0
1607521390000|2020-12-09 13:43:10|4853.58|4853.58|4853.58|4853.58|4853.58|4853.58|4853.58|4853.58|0
1607521400000|2020-12-09 13:43:20|4853.87|4853.87|4854.17|4854.17|4854.17|4854.17|4853.87|4853.87|0
1607521410000|2020-12-09 13:43:30|4853.92|4853.92|4853.12|4853.12|4853.92|4853.92|4853.12|4853.12|0
1607521420000|2020-12-09 13:43:40|4852.9|4852.9|4852.02|4852.02|4852.9|4852.9|4852.02|4852.02|0
1607521430000|2020-12-09 13:43:50|4852.06|4852.06|4852.48|4852.48|4852.48|4852.48|4852.06|4852.06|0
1607521440000|2020-12-09 13:44:00|4852.72|4852.72|4855.83|4855.83|4855.83|4855.83|4852.72|4852.72|0
1607521460000|2020-12-09 13:44:20|4856.13|4856.13|4856.08|4856.08|4856.13|4856.13|4855.35|4855.35|0
1607521480000|2020-12-09 13:44:40|4855.79|4855.79|4856.37|4856.37|4856.37|4856.37|4855.79|4855.79|0
1607521500000|2020-12-09 13:45:00|4856.86|4856.86|4857.44|4857.44|4857.44|4857.44|4856.86|4856.86|0
1607521510000|2020-12-09 13:45:10|4857.68|4857.68|4857.68|4857.68|4857.68|4857.68|4857.68|4857.68|0
1607521520000|2020-12-09 13:45:20|4858.41|4858.41|4858.41|4858.41|4858.41|4858.41|4858.41|4858.41|0
1607521530000|2020-12-09 13:45:30|4858.44|4858.44|4858.44|4858.44|4858.44|4858.44|4858.44|4858.44|0
1607521540000|2020-12-09 13:45:40|4858.92|4858.92|4860.09|4860.09|4860.09|4860.09|4858.92|4858.92|0
1607521550000|2020-12-09 13:45:50|4860.12|4860.12|4860.16|4860.16|4860.16|4860.16|4860.12|4860.12|0
1607521560000|2020-12-09 13:46:00|4860.19|4860.19|4860.2|4860.2|4860.2|4860.2|4860.19|4860.19|0
1607521570000|2020-12-09 13:46:10|4860.19|4860.19|4860.46|4860.46|4860.46|4860.46|4860.19|4860.19|0
1607521580000|2020-12-09 13:46:20|4860.45|4860.45|4860.51|4860.51|4860.51|4860.51|4860.45|4860.45|0
1607521590000|2020-12-09 13:46:30|4860.5|4860.5|4860.5|4860.5|4860.5|4860.5|4860.5|4860.5|0
1607521610000|2020-12-09 13:46:50|4861.11|4861.11|4860.46|4860.46|4861.11|4861.11|4860.46|4860.46|0
1607521620000|2020-12-09 13:47:00|4860.89|4860.89|4860.89|4860.89|4860.89|4860.89|4860.89|4860.89|0
1607521630000|2020-12-09 13:47:10|4862.94|4862.94|4863.18|4863.18|4863.18|4863.18|4862.94|4862.94|0
1607521660000|2020-12-09 13:47:40|4864.06|4864.06|4864.06|4864.06|4864.06|4864.06|4864.06|4864.06|0
1607521670000|2020-12-09 13:47:50|4863.76|4863.76|4863.76|4863.76|4863.76|4863.76|4863.76|4863.76|0
1607521680000|2020-12-09 13:48:00|4863.75|4863.75|4864.54|4864.54|4864.54|4864.54|4863.75|4863.75|0
1607521690000|2020-12-09 13:48:10|4864.3|4864.3|4864|4864|4864.3|4864.3|4864|4864|0
1607521700000|2020-12-09 13:48:20|4864.3|4864.3|4864.3|4864.3|4864.3|4864.3|4864.3|4864.3|0
1607521710000|2020-12-09 13:48:30|4864.08|4864.08|4864.08|4864.08|4864.08|4864.08|4864.08|4864.08|0
1607521720000|2020-12-09 13:48:40|4864.86|4864.86|4862.67|4862.67|4864.86|4864.86|4862.67|4862.67|0
1607521730000|2020-12-09 13:48:50|4862.91|4862.91|4863.11|4863.11|4864.01|4864.01|4862.91|4862.91|0
1607521740000|2020-12-09 13:49:00|4863.98|4863.98|4863.98|4863.98|4863.98|4863.98|4863.98|4863.98|0
1607521760000|2020-12-09 13:49:20|4864.28|4864.28|4864.95|4864.95|4864.95|4864.95|4863.98|4863.98|0
1607521770000|2020-12-09 13:49:30|4865.17|4865.17|4865.17|4865.17|4865.17|4865.17|4865.17|4865.17|0
1607521780000|2020-12-09 13:49:40|4864.95|4864.95|4864.3|4864.3|4864.95|4864.95|4864.3|4864.3|0
1607521790000|2020-12-09 13:49:50|4864.59|4864.59|4864.83|4864.83|4864.83|4864.83|4864.59|4864.59|0
1607521800000|2020-12-09 13:50:00|4865.93|4865.93|4866.46|4866.46|4866.46|4866.46|4865.93|4865.93|0
1607521810000|2020-12-09 13:50:10|4866.68|4866.68|4866.68|4866.68|4866.68|4866.68|4866.68|4866.68|0
1607521820000|2020-12-09 13:50:20|4866.64|4866.64|4866.64|4866.64|4866.64|4866.64|4866.64|4866.64|0
1607521850000|2020-12-09 13:50:50|4866.86|4866.86|4865.77|4865.77|4866.86|4866.86|4865.77|4865.77|0
1607521870000|2020-12-09 13:51:10|4865.52|4865.52|4864.51|4864.51|4865.54|4865.54|4864.51|4864.51|0
1607521880000|2020-12-09 13:51:20|4864.22|4864.22|4862.94|4862.94|4864.22|4864.22|4862.94|4862.94|0
1607521890000|2020-12-09 13:51:30|4862.65|4862.65|4862.65|4862.65|4862.65|4862.65|4862.65|4862.65|0
1607521900000|2020-12-09 13:51:40|4862.35|4862.35|4862.06|4862.06|4862.35|4862.35|4862.06|4862.06|0
1607521920000|2020-12-09 13:52:00|4861.62|4861.62|4860.48|4860.48|4861.62|4861.62|4860.26|4860.26|0
1607521930000|2020-12-09 13:52:10|4860.72|4860.72|4863.08|4863.08|4863.08|4863.08|4860.72|4860.72|0
1607521960000|2020-12-09 13:52:40|4863.81|4863.81|4864.1|4864.1|4864.1|4864.1|4863.81|4863.81|0
1607521970000|2020-12-09 13:52:50|4864.13|4864.13|4864.13|4864.13|4864.13|4864.13|4864.13|4864.13|0
1607521980000|2020-12-09 13:53:00|4863.55|4863.55|4863.59|4863.59|4863.59|4863.59|4863.55|4863.55|0
1607521990000|2020-12-09 13:53:10|4864.02|4864.02|4864.32|4864.32|4864.32|4864.32|4863.78|4863.78|0
1607522000000|2020-12-09 13:53:20|4864.08|4864.08|4864.08|4864.08|4864.08|4864.08|4864.08|4864.08|0
1607522010000|2020-12-09 13:53:30|4864.56|4864.56|4864.56|4864.56|4864.56|4864.56|4864.56|4864.56|0
1607522030000|2020-12-09 13:53:50|4864.34|4864.34|4864.34|4864.34|4864.34|4864.34|4864.34|4864.34|0
1607522040000|2020-12-09 13:54:00|4864.58|4864.58|4864.58|4864.58|4864.58|4864.58|4864.58|4864.58|0
1607522060000|2020-12-09 13:54:20|4864.88|4864.88|4864.44|4864.44|4864.88|4864.88|4864.44|4864.44|0
1607522070000|2020-12-09 13:54:30|4865.31|4865.31|4865.27|4865.27|4865.9|4865.9|4865.02|4865.02|0
1607522090000|2020-12-09 13:54:50|4867.55|4867.55|4868.72|4868.72|4868.72|4868.72|4867.55|4867.55|0
1607522100000|2020-12-09 13:55:00|4868.96|4868.96|4869.18|4869.18|4869.62|4869.62|4868.96|4868.96|0
1607522110000|2020-12-09 13:55:10|4869.84|4869.84|4869.18|4869.18|4869.84|4869.84|4869.18|4869.18|0
1607522120000|2020-12-09 13:55:20|4869.2|4869.2|4869.25|4869.25|4869.25|4869.25|4869.2|4869.2|0
1607522130000|2020-12-09 13:55:30|4868.42|4868.42|4867.96|4867.96|4868.42|4868.42|4867.96|4867.96|0
1607522140000|2020-12-09 13:55:40|4866.99|4866.99|4866.99|4866.99|4866.99|4866.99|4866.99|4866.99|0
1607522150000|2020-12-09 13:55:50|4866.55|4866.55|4866.55|4866.55|4866.55|4866.55|4866.55|4866.55|0
1607522170000|2020-12-09 13:56:10|4866.85|4866.85|4867.33|4867.33|4867.33|4867.33|4866.85|4866.85|0
1607522180000|2020-12-09 13:56:20|4867.55|4867.55|4867.89|4867.89|4868.77|4868.77|4867.35|4867.35|0
1607522190000|2020-12-09 13:56:30|4867.85|4867.85|4868.49|4868.49|4868.94|4868.94|4867.84|4867.84|0
1607522200000|2020-12-09 13:56:40|4868.74|4868.74|4868.74|4868.74|4868.74|4868.74|4868.74|4868.74|0
1607522210000|2020-12-09 13:56:50|4868.52|4868.52|4868.15|4868.15|4868.81|4868.81|4868.15|4868.15|0
1607522220000|2020-12-09 13:57:00|4868.81|4868.81|4870.98|4870.98|4870.98|4870.98|4868.62|4868.62|0
1607522230000|2020-12-09 13:57:10|4871.27|4871.27|4871.23|4871.23|4871.27|4871.27|4871.23|4871.23|0
1607522240000|2020-12-09 13:57:20|4871.52|4871.52|4871.52|4871.52|4871.52|4871.52|4871.52|4871.52|0
1607522250000|2020-12-09 13:57:30|4871.82|4871.82|4871.3|4871.3|4871.82|4871.82|4871.3|4871.3|0
1607522260000|2020-12-09 13:57:40|4871.06|4871.06|4870.53|4870.53|4871.06|4871.06|4870.53|4870.53|0
1607522270000|2020-12-09 13:57:50|4870.77|4870.77|4870.77|4870.77|4870.77|4870.77|4870.77|4870.77|0
1607522280000|2020-12-09 13:58:00|4870.48|4870.48|4869.24|4869.24|4870.48|4870.48|4869.24|4869.24|0
1607522290000|2020-12-09 13:58:10|4869.02|4869.02|4869.02|4869.02|4869.02|4869.02|4869.02|4869.02|0
1607522310000|2020-12-09 13:58:30|4869.31|4869.31|4869.07|4869.07|4870.17|4870.17|4869.07|4869.07|0
1607522320000|2020-12-09 13:58:40|4868.59|4868.59|4868.59|4868.59|4868.59|4868.59|4868.59|4868.59|0
1607522340000|2020-12-09 13:59:00|4868.29|4868.29|4868.26|4868.26|4868.29|4868.29|4868.26|4868.26|0
1607522350000|2020-12-09 13:59:10|4868.48|4868.48|4868.18|4868.18|4868.48|4868.48|4868.18|4868.18|0
1607522360000|2020-12-09 13:59:20|4867.7|4867.7|4867.7|4867.7|4867.7|4867.7|4867.7|4867.7|0
1607522370000|2020-12-09 13:59:30|4867.99|4867.99|4868.23|4868.23|4868.23|4868.23|4867.99|4867.99|0
1607522380000|2020-12-09 13:59:40|4867.58|4867.58|4865.24|4865.24|4867.58|4867.58|4865.24|4865.24|0
1607522390000|2020-12-09 13:59:50|4865.9|4865.9|4865.47|4865.47|4865.9|4865.9|4865.46|4865.46|0
1607522400000|2020-12-09 14:00:00|4865.25|4865.25|4865.03|4865.03|4865.69|4865.69|4864.74|4864.74|0
1607522410000|2020-12-09 14:00:10|4864.45|4864.45|4864.74|4864.74|4864.74|4864.74|4864.45|4864.45|0
1607522420000|2020-12-09 14:00:20|4864.25|4864.25|4864.47|4864.47|4864.69|4864.69|4864.25|4864.25|0
1607522430000|2020-12-09 14:00:30|4864.91|4864.91|4864.91|4864.91|4864.91|4864.91|4864.91|4864.91|0
1607522440000|2020-12-09 14:00:40|4863.86|4863.86|4862.78|4862.78|4863.86|4863.86|4862.31|4862.31|0
1607522450000|2020-12-09 14:00:50|4862.72|4862.72|4862.42|4862.42|4862.72|4862.72|4862.42|4862.42|0
1607522460000|2020-12-09 14:01:00|4862.41|4862.41|4862.3|4862.3|4865.85|4865.85|4862.3|4862.3|0
1607522470000|2020-12-09 14:01:10|4862.21|4862.21|4862.43|4862.43|4862.65|4862.65|4861.78|4861.78|0
1607522480000|2020-12-09 14:01:20|4862.19|4862.19|4862.19|4862.19|4862.19|4862.19|4862.19|4862.19|0
1607522490000|2020-12-09 14:01:30|4862.85|4862.85|4862.83|4862.83|4863.09|4863.09|4862.83|4862.83|0
1607522500000|2020-12-09 14:01:40|4863.31|4863.31|4863.9|4863.9|4863.9|4863.9|4863.31|4863.31|0
1607522510000|2020-12-09 14:01:50|4864.14|4864.14|4864.38|4864.38|4864.38|4864.38|4864.14|4864.14|0
1607522520000|2020-12-09 14:02:00|4864.67|4864.67|4864.67|4864.67|4864.67|4864.67|4864.67|4864.67|0
1607522530000|2020-12-09 14:02:10|4865.99|4865.99|4865.99|4865.99|4865.99|4865.99|4865.99|4865.99|0
1607522540000|2020-12-09 14:02:20|4865.7|4865.7|4865.45|4865.45|4865.7|4865.7|4865.45|4865.45|0
1607522550000|2020-12-09 14:02:30|4864.8|4864.8|4863.33|4863.33|4864.8|4864.8|4863.33|4863.33|0
1607522560000|2020-12-09 14:02:40|4863.04|4863.04|4861.1|4861.1|4863.04|4863.04|4861.1|4861.1|0
1607522580000|2020-12-09 14:03:00|4860.64|4860.64|4860.64|4860.64|4860.64|4860.64|4860.39|4860.39|0
1607522610000|2020-12-09 14:03:30|4860.58|4860.58|4860.51|4860.51|4860.8|4860.8|4860.51|4860.51|0
1607522620000|2020-12-09 14:03:40|4860.27|4860.27|4860.27|4860.27|4860.27|4860.27|4860.27|4860.27|0
1607522630000|2020-12-09 14:03:50|4859.39|4859.39|4859.39|4859.39|4859.59|4859.59|4858.03|4858.03|0
1607522650000|2020-12-09 14:04:10|4859.68|4859.68|4859.68|4859.68|4859.68|4859.68|4859.68|4859.68|0
1607522680000|2020-12-09 14:04:40|4859.66|4859.66|4859.71|4859.71|4859.71|4859.71|4859.66|4859.66|0
1607522690000|2020-12-09 14:04:50|4859.72|4859.72|4859.96|4859.96|4859.96|4859.96|4859.72|4859.72|0
1607522720000|2020-12-09 14:05:20|4861.37|4861.37|4861.67|4861.67|4861.67|4861.67|4861.37|4861.37|0
1607522730000|2020-12-09 14:05:30|4861.65|4861.65|4859.51|4859.51|4861.65|4861.65|4859.51|4859.51|0
1607522750000|2020-12-09 14:05:50|4860.39|4860.39|4858.93|4858.93|4860.39|4860.39|4858.93|4858.93|0
1607522760000|2020-12-09 14:06:00|4858.63|4858.63|4858.2|4858.2|4858.63|4858.63|4857.9|4857.9|0
1607522770000|2020-12-09 14:06:10|4858.44|4858.44|4858.68|4858.68|4858.68|4858.68|4858.44|4858.44|0
1607522800000|2020-12-09 14:06:40|4858.97|4858.97|4856.15|4856.15|4858.97|4858.97|4856.15|4856.15|0
1607522810000|2020-12-09 14:06:50|4854.94|4854.94|4853.96|4853.96|4854.94|4854.94|4853.96|4853.96|0
1607522820000|2020-12-09 14:07:00|4853.74|4853.74|4853.74|4853.74|4853.74|4853.74|4853.74|4853.74|0
1607522840000|2020-12-09 14:07:20|4854.04|4854.04|4854.72|4854.72|4854.72|4854.72|4854.04|4854.04|0
1607522850000|2020-12-09 14:07:30|4855.42|4855.42|4854.86|4854.86|4856.69|4856.69|4854.86|4854.86|0
1607522860000|2020-12-09 14:07:40|4855.3|4855.3|4855.08|4855.08|4855.96|4855.96|4855.08|4855.08|0
1607522870000|2020-12-09 14:07:50|4855.32|4855.32|4854.62|4854.62|4855.32|4855.32|4854.62|4854.62|0
1607522880000|2020-12-09 14:08:00|4854.84|4854.84|4854.84|4854.84|4854.84|4854.84|4854.84|4854.84|0
1607522890000|2020-12-09 14:08:10|4854.89|4854.89|4854.86|4854.86|4854.89|4854.89|4854.86|4854.86|0
1607522900000|2020-12-09 14:08:20|4854.27|4854.27|4854.03|4854.03|4854.27|4854.27|4854.03|4854.03|0
1607522910000|2020-12-09 14:08:30|4854.69|4854.69|4854.11|4854.11|4854.69|4854.69|4853.81|4853.81|0
1607522930000|2020-12-09 14:08:50|4854.1|4854.1|4853.85|4853.85|4854.1|4854.1|4853.85|4853.85|0
1607522940000|2020-12-09 14:09:00|4854.15|4854.15|4853.85|4853.85|4854.15|4854.15|4853.85|4853.85|0
1607522950000|2020-12-09 14:09:10|4854.1|4854.1|4854.1|4854.1|4854.97|4854.97|4854.1|4854.1|0
1607522960000|2020-12-09 14:09:20|4854.39|4854.39|4854.29|4854.29|4854.83|4854.83|4853.42|4853.42|0
1607523000000|2020-12-09 14:10:00|4854.59|4854.59|4856.34|4856.34|4856.34|4856.34|4854.59|4854.59|0
1607523010000|2020-12-09 14:10:10|4856.04|4856.04|4856.04|4856.04|4856.04|4856.04|4856.04|4856.04|0
1607523030000|2020-12-09 14:10:30|4856.29|4856.29|4856.51|4856.51|4856.51|4856.51|4856.29|4856.29|0
1607523040000|2020-12-09 14:10:40|4856.02|4856.02|4856.02|4856.02|4856.02|4856.02|4855.73|4855.73|0
1607523050000|2020-12-09 14:10:50|4855.58|4855.58|4855.07|4855.07|4855.58|4855.58|4855.07|4855.07|0
1607523060000|2020-12-09 14:11:00|4854.78|4854.78|4854.78|4854.78|4854.78|4854.78|4854.78|4854.78|0
1607523080000|2020-12-09 14:11:20|4854.81|4854.81|4854.77|4854.77|4854.81|4854.81|4854.77|4854.77|0
1607523090000|2020-12-09 14:11:30|4854.29|4854.29|4854.04|4854.04|4854.29|4854.29|4854.04|4854.04|0
1607523100000|2020-12-09 14:11:40|4853.61|4853.61|4852.95|4852.95|4853.61|4853.61|4852.95|4852.95|0
1607523110000|2020-12-09 14:11:50|4852.36|4852.36|4852.36|4852.36|4852.36|4852.36|4852.36|4852.36|0
1607523120000|2020-12-09 14:12:00|4852.07|4852.07|4851.83|4851.83|4852.07|4852.07|4851.83|4851.83|0
1607523140000|2020-12-09 14:12:20|4852.51|4852.51|4854.02|4854.02|4854.02|4854.02|4852.51|4852.51|0
1607523150000|2020-12-09 14:12:30|4854.24|4854.24|4857.81|4857.81|4857.81|4857.81|4854.24|4854.24|0
1607523160000|2020-12-09 14:12:40|4857.15|4857.15|4856.46|4856.46|4857.6|4857.6|4856.46|4856.46|0
1607523180000|2020-12-09 14:13:00|4856.9|4856.9|4856.32|4856.32|4856.9|4856.9|4856.32|4856.32|0
1607523190000|2020-12-09 14:13:10|4856.54|4856.54|4856.54|4856.54|4856.54|4856.54|4856.54|4856.54|0
1607523200000|2020-12-09 14:13:20|4856.58|4856.58|4857.11|4857.11|4857.11|4857.11|4856.58|4856.58|0
1607523210000|2020-12-09 14:13:30|4856.63|4856.63|4856.63|4856.63|4856.63|4856.63|4856.63|4856.63|0
1607523220000|2020-12-09 14:13:40|4856.33|4856.33|4856.33|4856.33|4856.33|4856.33|4856.33|4856.33|0
1607523230000|2020-12-09 14:13:50|4856.55|4856.55|4856.33|4856.33|4856.55|4856.55|4856.33|4856.33|0
1607523240000|2020-12-09 14:14:00|4856.11|4856.11|4855.82|4855.82|4856.11|4856.11|4855.82|4855.82|0
1607523250000|2020-12-09 14:14:10|4855.53|4855.53|4855.77|4855.77|4855.77|4855.77|4855.53|4855.53|0
1607523260000|2020-12-09 14:14:20|4855.73|4855.73|4855.73|4855.73|4855.73|4855.73|4855.73|4855.73|0
1607523270000|2020-12-09 14:14:30|4854.27|4854.27|4853.61|4853.61|4854.27|4854.27|4853.61|4853.61|0
1607523280000|2020-12-09 14:14:40|4853.4|4853.4|4853.83|4853.83|4854.29|4854.29|4853.4|4853.4|0
1607523290000|2020-12-09 14:14:50|4854.49|4854.49|4854.49|4854.49|4854.49|4854.49|4854.49|4854.49|0
1607523300000|2020-12-09 14:15:00|4854.73|4854.73|4854.73|4854.73|4854.73|4854.73|4854.73|4854.73|0
1607523310000|2020-12-09 14:15:10|4854.98|4854.98|4854.98|4854.98|4854.98|4854.98|4854.98|4854.98|0
1607523330000|2020-12-09 14:15:30|4855.19|4855.19|4854.76|4854.76|4855.19|4855.19|4854.76|4854.76|0
1607523350000|2020-12-09 14:15:50|4854.77|4854.77|4857.48|4857.48|4857.48|4857.48|4854.76|4854.76|0
1607523360000|2020-12-09 14:16:00|4857.26|4857.26|4859.32|4859.32|4859.32|4859.32|4857.26|4857.26|0
1607523370000|2020-12-09 14:16:10|4859.62|4859.62|4859.13|4859.13|4859.62|4859.62|4858.65|4858.65|0
1607523380000|2020-12-09 14:16:20|4859.15|4859.15|4859.15|4859.15|4859.15|4859.15|4859.15|4859.15|0
1607523390000|2020-12-09 14:16:30|4859.87|4859.87|4859.87|4859.87|4859.87|4859.87|4859.87|4859.87|0
1607523400000|2020-12-09 14:16:40|4859.22|4859.22|4859.21|4859.21|4859.22|4859.22|4859.21|4859.21|0
1607523420000|2020-12-09 14:17:00|4858.14|4858.14|4857.61|4857.61|4858.14|4858.14|4857.24|4857.24|0
1607523430000|2020-12-09 14:17:10|4857.9|4857.9|4857.9|4857.9|4857.9|4857.9|4857.9|4857.9|0
1607523440000|2020-12-09 14:17:20|4858.38|4858.38|4856.67|4856.67|4858.38|4858.38|4856.67|4856.67|0
1607523450000|2020-12-09 14:17:30|4857.1|4857.1|4855.91|4855.91|4857.1|4857.1|4855.91|4855.91|0
1607523460000|2020-12-09 14:17:40|4855.42|4855.42|4853.96|4853.96|4855.42|4855.42|4853.96|4853.96|0
1607523470000|2020-12-09 14:17:50|4852.87|4852.87|4852.1|4852.1|4852.87|4852.87|4851.82|4851.82|0
1607523480000|2020-12-09 14:18:00|4853.02|4853.02|4854.56|4854.56|4854.56|4854.56|4852.78|4852.78|0
1607523490000|2020-12-09 14:18:10|4854.12|4854.12|4853.05|4853.05|4854.12|4854.12|4853.05|4853.05|0
1607523500000|2020-12-09 14:18:20|4853.29|4853.29|4853.29|4853.29|4853.29|4853.29|4853.29|4853.29|0
1607523510000|2020-12-09 14:18:30|4853.77|4853.77|4854.36|4854.36|4855.24|4855.24|4853.53|4853.53|0
1607523520000|2020-12-09 14:18:40|4853.88|4853.88|4853.88|4853.88|4853.88|4853.88|4853.88|4853.88|0
1607523530000|2020-12-09 14:18:50|4853.9|4853.9|4853.9|4853.9|4853.9|4853.9|4853.9|4853.9|0
1607523560000|2020-12-09 14:19:20|4854.19|4854.19|4853.9|4853.9|4854.19|4854.19|4853.9|4853.9|0
1607523570000|2020-12-09 14:19:30|4854.38|4854.38|4854.42|4854.42|4854.42|4854.42|4854.38|4854.38|0
1607523580000|2020-12-09 14:19:40|4854.71|4854.71|4856.68|4856.68|4857.56|4857.56|4854.71|4854.71|0
1607523590000|2020-12-09 14:19:50|4856.93|4856.93|4856.93|4856.93|4856.93|4856.93|4856.93|4856.93|0
1607523600000|2020-12-09 14:20:00|4857.17|4857.17|4856.9|4856.9|4857.39|4857.39|4856.9|4856.9|0
1607523610000|2020-12-09 14:20:10|4857.39|4857.39|4857.61|4857.61|4857.61|4857.61|4857.39|4857.39|0
1607523620000|2020-12-09 14:20:20|4857.57|4857.57|4857.57|4857.57|4857.57|4857.57|4857.57|4857.57|0
1607523630000|2020-12-09 14:20:30|4857.58|4857.58|4857.88|4857.88|4857.88|4857.88|4857.58|4857.58|0
1607523640000|2020-12-09 14:20:40|4857.66|4857.66|4857.44|4857.44|4857.66|4857.66|4857.44|4857.44|0
1607523650000|2020-12-09 14:20:50|4856.95|4856.95|4857.39|4857.39|4857.39|4857.39|4856.95|4856.95|0
1607523660000|2020-12-09 14:21:00|4858.6|4858.6|4859.56|4859.56|4860.43|4860.43|4858.6|4858.6|0
1607523670000|2020-12-09 14:21:10|4859.99|4859.99|4859.99|4859.99|4859.99|4859.99|4859.99|4859.99|0
1607523680000|2020-12-09 14:21:20|4859.75|4859.75|4858.87|4858.87|4859.75|4859.75|4858.87|4858.87|0
1607523690000|2020-12-09 14:21:30|4859.09|4859.09|4859.09|4859.09|4859.09|4859.09|4859.09|4859.09|0
1607523710000|2020-12-09 14:21:50|4858.66|4858.66|4858.66|4858.66|4858.66|4858.66|4858.66|4858.66|0
1607523720000|2020-12-09 14:22:00|4858.41|4858.41|4858.41|4858.41|4858.41|4858.41|4858.41|4858.41|0
1607523730000|2020-12-09 14:22:10|4858.12|4858.12|4858.6|4858.6|4858.6|4858.6|4858.12|4858.12|0
1607523760000|2020-12-09 14:22:40|4859.09|4859.09|4859.09|4859.09|4859.09|4859.09|4859.09|4859.09|0
1607523770000|2020-12-09 14:22:50|4859.38|4859.38|4859.09|4859.09|4859.38|4859.38|4858.8|4858.8|0
1607523780000|2020-12-09 14:23:00|4858.36|4858.36|4858.36|4858.36|4858.36|4858.36|4858.36|4858.36|0
1607523790000|2020-12-09 14:23:10|4858.85|4858.85|4859.72|4859.72|4859.72|4859.72|4858.85|4858.85|0
1607523800000|2020-12-09 14:23:20|4859.7|4859.7|4859.48|4859.48|4859.7|4859.7|4859.04|4859.04|0
1607523810000|2020-12-09 14:23:30|4859.04|4859.04|4859.26|4859.26|4859.48|4859.48|4859.04|4859.04|0
1607523830000|2020-12-09 14:23:50|4859.04|4859.04|4857.56|4857.56|4859.04|4859.04|4857.39|4857.39|0
1607523850000|2020-12-09 14:24:10|4857.6|4857.6|4858.62|4858.62|4858.62|4858.62|4857.6|4857.6|0
1607523860000|2020-12-09 14:24:20|4858.91|4858.91|4859.21|4859.21|4859.21|4859.21|4858.91|4858.91|0
1607523870000|2020-12-09 14:24:30|4858.91|4858.91|4857.52|4857.52|4858.91|4858.91|4857.52|4857.52|0
1607523890000|2020-12-09 14:24:50|4855.65|4855.65|4854.78|4854.78|4855.65|4855.65|4853.81|4853.81|0
1607523900000|2020-12-09 14:25:00|4855.22|4855.22|4855.65|4855.65|4856.14|4856.14|4855.22|4855.22|0
1607523910000|2020-12-09 14:25:10|4855.44|4855.44|4855.22|4855.22|4855.44|4855.44|4855.22|4855.22|0
1607523920000|2020-12-09 14:25:20|4855.87|4855.87|4857.84|4857.84|4857.84|4857.84|4855.87|4855.87|0
1607523930000|2020-12-09 14:25:30|4858.09|4858.09|4857.65|4857.65|4858.09|4858.09|4857.65|4857.65|0
1607523940000|2020-12-09 14:25:40|4857.64|4857.64|4857.16|4857.16|4857.64|4857.64|4857.16|4857.16|0
1607523950000|2020-12-09 14:25:50|4856.94|4856.94|4856.43|4856.43|4856.94|4856.94|4856.43|4856.43|0
1607523970000|2020-12-09 14:26:10|4856.38|4856.38|4857.4|4857.4|4857.4|4857.4|4856.38|4856.38|0
1607523980000|2020-12-09 14:26:20|4857.64|4857.64|4858.06|4858.06|4858.06|4858.06|4857.62|4857.62|0
1607523990000|2020-12-09 14:26:30|4858.3|4858.3|4858.3|4858.3|4858.3|4858.3|4858.3|4858.3|0
1607524000000|2020-12-09 14:26:40|4858.89|4858.89|4860.15|4860.15|4860.15|4860.15|4858.89|4858.89|0
1607524010000|2020-12-09 14:26:50|4859.66|4859.66|4859.42|4859.42|4859.66|4859.66|4859.42|4859.42|0
1607524030000|2020-12-09 14:27:10|4859.18|4859.18|4855.96|4855.96|4859.18|4859.18|4855.28|4855.28|0
1607524040000|2020-12-09 14:27:20|4856.21|4856.21|4856.86|4856.86|4856.86|4856.86|4856.21|4856.21|0
1607524050000|2020-12-09 14:27:30|4857.45|4857.45|4857.89|4857.89|4857.89|4857.89|4857.45|4857.45|0
1607524060000|2020-12-09 14:27:40|4857.01|4857.01|4857.01|4857.01|4857.01|4857.01|4857.01|4857.01|0
1607524080000|2020-12-09 14:28:00|4857.3|4857.3|4857.6|4857.6|4857.6|4857.6|4857.3|4857.3|0
1607524100000|2020-12-09 14:28:20|4857.84|4857.84|4857.38|4857.38|4857.84|4857.84|4856.72|4856.72|0
1607524110000|2020-12-09 14:28:30|4857.6|4857.6|4857.47|4857.47|4858.06|4858.06|4857.4|4857.4|0
1607524120000|2020-12-09 14:28:40|4857.91|4857.91|4858.86|4858.86|4858.86|4858.86|4857.91|4857.91|0
1607524130000|2020-12-09 14:28:50|4861|4861|4862.29|4862.29|4863.02|4863.02|4861|4861|0
1607524140000|2020-12-09 14:29:00|4861.71|4861.71|4859.73|4859.73|4861.71|4861.71|4859.39|4859.39|0
1607524150000|2020-12-09 14:29:10|4860.39|4860.39|4859.66|4859.66|4860.39|4860.39|4859.66|4859.66|0
1607524170000|2020-12-09 14:29:30|4859.9|4859.9|4859.9|4859.9|4859.9|4859.9|4859.9|4859.9|0
1607524180000|2020-12-09 14:29:40|4860.78|4860.78|4860.78|4860.78|4860.78|4860.78|4860.78|4860.78|0
1607524190000|2020-12-09 14:29:50|4861.26|4861.26|4866.24|4866.24|4866.48|4866.48|4861.26|4861.26|0
1607524200000|2020-12-09 14:30:00|4866.48|4866.48|4868.77|4868.77|4871.51|4871.51|4866.48|4866.48|0
1607524210000|2020-12-09 14:30:10|4868.98|4868.98|4866.43|4866.43|4869.47|4869.47|4863.77|4863.77|0
1607524220000|2020-12-09 14:30:20|4865.55|4865.55|4867.06|4867.06|4867.72|4867.72|4865.55|4865.55|0
1607524230000|2020-12-09 14:30:30|4867.3|4867.3|4868.91|4868.91|4871.12|4871.12|4867.3|4867.3|0
1607524240000|2020-12-09 14:30:40|4870.08|4870.08|4875.52|4875.52|4876.62|4876.62|4870.08|4870.08|0
1607524250000|2020-12-09 14:30:50|4875.23|4875.23|4875.82|4875.82|4876.4|4876.4|4875.23|4875.23|0
1607524260000|2020-12-09 14:31:00|4876.4|4876.4|4876.68|4876.68|4878.65|4878.65|4875.95|4875.95|0
1607524270000|2020-12-09 14:31:10|4876.17|4876.17|4878.48|4878.48|4880.54|4880.54|4875.58|4875.58|0
1607524280000|2020-12-09 14:31:20|4878.67|4878.67|4877.99|4877.99|4879.64|4879.64|4877.43|4877.43|0
1607524290000|2020-12-09 14:31:30|4877.11|4877.11|4881.98|4881.98|4881.98|4881.98|4877.11|4877.11|0
1607524300000|2020-12-09 14:31:40|4881.54|4881.54|4881.24|4881.24|4883.95|4883.95|4880.95|4880.95|0
1607524310000|2020-12-09 14:31:50|4881.54|4881.54|4880.66|4880.66|4881.85|4881.85|4880.31|4880.31|0
1607524320000|2020-12-09 14:32:00|4880.95|4880.95|4883.69|4883.69|4884.32|4884.32|4880.95|4880.95|0
1607524330000|2020-12-09 14:32:10|4885.08|4885.08|4879.77|4879.77|4885.08|4885.08|4879.77|4879.77|0
1607524340000|2020-12-09 14:32:20|4880.21|4880.21|4883.66|4883.66|4883.91|4883.91|4879.21|4879.21|0
1607524350000|2020-12-09 14:32:30|4882.78|4882.78|4883.69|4883.69|4884.13|4884.13|4882.78|4882.78|0
1607524360000|2020-12-09 14:32:40|4884.59|4884.59|4882.1|4882.1|4884.59|4884.59|4882.1|4882.1|0
1607524370000|2020-12-09 14:32:50|4880.74|4880.74|4879.43|4879.43|4880.74|4880.74|4876.61|4876.61|0
1607524380000|2020-12-09 14:33:00|4879.63|4879.63|4881.42|4881.42|4881.75|4881.75|4879.63|4879.63|0
1607524390000|2020-12-09 14:33:10|4881.41|4881.41|4878.91|4878.91|4881.41|4881.41|4878.23|4878.23|0
1607524400000|2020-12-09 14:33:20|4878.25|4878.25|4882.15|4882.15|4882.15|4882.15|4878.25|4878.25|0
1607524410000|2020-12-09 14:33:30|4882.44|4882.44|4884.53|4884.53|4886.06|4886.06|4882.44|4882.44|0
1607524420000|2020-12-09 14:33:40|4884.09|4884.09|4883.34|4883.34|4884.99|4884.99|4882.78|4882.78|0
1607524430000|2020-12-09 14:33:50|4883.05|4883.05|4884.27|4884.27|4885.41|4885.41|4883.05|4883.05|0
1607524440000|2020-12-09 14:34:00|4884.02|4884.02|4880.76|4880.76|4884.02|4884.02|4879.72|4879.72|0
1607524450000|2020-12-09 14:34:10|4880.28|4880.28|4877.31|4877.31|4880.71|4880.71|4876.94|4876.94|0
1607524460000|2020-12-09 14:34:20|4877.79|4877.79|4877.31|4877.31|4877.79|4877.79|4876.24|4876.24|0
1607524470000|2020-12-09 14:34:30|4878.19|4878.19|4877.94|4877.94|4878.62|4878.62|4877.65|4877.65|0
1607524480000|2020-12-09 14:34:40|4878.6|4878.6|4871.95|4871.95|4878.6|4878.6|4871.23|4871.23|0
1607524490000|2020-12-09 14:34:50|4872.83|4872.83|4872.26|4872.26|4872.83|4872.83|4872.25|4872.25|0
1607524500000|2020-12-09 14:35:00|4872.29|4872.29|4868.95|4868.95|4872.75|4872.75|4867.98|4867.98|0
1607524510000|2020-12-09 14:35:10|4869.19|4869.19|4869.63|4869.63|4869.87|4869.87|4867.98|4867.98|0
1607524520000|2020-12-09 14:35:20|4869.34|4869.34|4868.39|4868.39|4869.34|4869.34|4868.39|4868.39|0
1607524530000|2020-12-09 14:35:30|4867.73|4867.73|4873.77|4873.77|4874.07|4874.07|4867.73|4867.73|0
1607524540000|2020-12-09 14:35:40|4873.48|4873.48|4872.65|4872.65|4873.48|4873.48|4870.73|4870.73|0
1607524550000|2020-12-09 14:35:50|4872.95|4872.95|4871|4871|4874.09|4874.09|4870.13|4870.13|0
1607524560000|2020-12-09 14:36:00|4871.25|4871.25|4871.44|4871.44|4871.51|4871.51|4869.89|4869.89|0
1607524570000|2020-12-09 14:36:10|4871.22|4871.22|4871.88|4871.88|4871.95|4871.95|4871.22|4871.22|0
1607524580000|2020-12-09 14:36:20|4870.42|4870.42|4870.69|4870.69|4871.42|4871.42|4869.76|4869.76|0
1607524590000|2020-12-09 14:36:30|4870.71|4870.71|4872.75|4872.75|4872.75|4872.75|4870.71|4870.71|0
1607524600000|2020-12-09 14:36:40|4873.09|4873.09|4872.95|4872.95|4873.09|4873.09|4872.65|4872.65|0
1607524610000|2020-12-09 14:36:50|4872.46|4872.46|4870.05|4870.05|4873.12|4873.12|4869.81|4869.81|0
1607524620000|2020-12-09 14:37:00|4869.57|4869.57|4872.78|4872.78|4872.78|4872.78|4869.57|4869.57|0
1607524630000|2020-12-09 14:37:10|4872.12|4872.12|4871.59|4871.59|4872.56|4872.56|4871.59|4871.59|0
1607524640000|2020-12-09 14:37:20|4871.88|4871.88|4870.86|4870.86|4871.88|4871.88|4870.86|4870.86|0
1607524650000|2020-12-09 14:37:30|4871.29|4871.29|4872.68|4872.68|4872.68|4872.68|4870.86|4870.86|0
1607524660000|2020-12-09 14:37:40|4874.21|4874.21|4875.45|4875.45|4875.67|4875.67|4874.21|4874.21|0
1607524670000|2020-12-09 14:37:50|4876.04|4876.04|4873.56|4873.56|4876.04|4876.04|4873.55|4873.55|0
1607524680000|2020-12-09 14:38:00|4873.57|4873.57|4872.84|4872.84|4873.57|4873.57|4871.81|4871.81|0
1607524690000|2020-12-09 14:38:10|4871.67|4871.67|4868.55|4868.55|4871.96|4871.96|4868.55|4868.55|0
1607524700000|2020-12-09 14:38:20|4867.83|4867.83|4868.75|4868.75|4868.75|4868.75|4867.36|4867.36|0
1607524710000|2020-12-09 14:38:30|4869.26|4869.26|4869.48|4869.48|4869.48|4869.48|4869.26|4869.26|0
1607524720000|2020-12-09 14:38:40|4869.96|4869.96|4869.96|4869.96|4869.96|4869.96|4869.96|4869.96|0
1607524730000|2020-12-09 14:38:50|4869.98|4869.98|4868.36|4868.36|4869.98|4869.98|4868.36|4868.36|0
1607524740000|2020-12-09 14:39:00|4870.77|4870.77|4869.43|4869.43|4870.77|4870.77|4869.43|4869.43|0
1607524750000|2020-12-09 14:39:10|4868.56|4868.56|4868.09|4868.09|4868.75|4868.75|4868.09|4868.09|0
1607524760000|2020-12-09 14:39:20|4867.8|4867.8|4867.51|4867.51|4867.8|4867.8|4867.51|4867.51|0
1607524770000|2020-12-09 14:39:30|4867.27|4867.27|4868|4868|4868|4868|4867.27|4867.27|0
1607524780000|2020-12-09 14:39:40|4868.24|4868.24|4868.24|4868.24|4868.54|4868.54|4868.24|4868.24|0
1607524790000|2020-12-09 14:39:50|4868.83|4868.83|4868.59|4868.59|4869.12|4869.12|4868.59|4868.59|0
1607524800000|2020-12-09 14:40:00|4868.8|4868.8|4872.21|4872.21|4872.21|4872.21|4868.8|4868.8|0
1607524810000|2020-12-09 14:40:10|4872.24|4872.24|4871.99|4871.99|4872.46|4872.46|4871.92|4871.92|0
1607524830000|2020-12-09 14:40:30|4872.48|4872.48|4873.05|4873.05|4873.34|4873.34|4872.48|4872.48|0
1607524840000|2020-12-09 14:40:40|4873.29|4873.29|4873.29|4873.29|4873.29|4873.29|4873.29|4873.29|0
1607524850000|2020-12-09 14:40:50|4873.73|4873.73|4876.96|4876.96|4876.96|4876.96|4873.73|4873.73|0
1607524860000|2020-12-09 14:41:00|4877.26|4877.26|4877.91|4877.91|4877.91|4877.91|4877.26|4877.26|0
1607524870000|2020-12-09 14:41:10|4880.02|4880.02|4883.98|4883.98|4884.26|4884.26|4880.02|4880.02|0
1607524880000|2020-12-09 14:41:20|4883.93|4883.93|4883.04|4883.04|4883.93|4883.93|4883.04|4883.04|0
1607524890000|2020-12-09 14:41:30|4882.75|4882.75|4881.92|4881.92|4882.75|4882.75|4881.92|4881.92|0
1607524910000|2020-12-09 14:41:50|4880.6|4880.6|4879.88|4879.88|4880.6|4880.6|4879.88|4879.88|0
1607524920000|2020-12-09 14:42:00|4879.9|4879.9|4878.4|4878.4|4879.91|4879.91|4878.4|4878.4|0
1607524940000|2020-12-09 14:42:20|4877.97|4877.97|4876.9|4876.9|4877.97|4877.97|4876.9|4876.9|0
1607524950000|2020-12-09 14:42:30|4877.14|4877.14|4877.38|4877.38|4878.26|4878.26|4876.65|4876.65|0
1607524960000|2020-12-09 14:42:40|4877.97|4877.97|4877.9|4877.9|4878.49|4878.49|4877.47|4877.47|0
1607524970000|2020-12-09 14:42:50|4878.19|4878.19|4881.08|4881.08|4881.08|4881.08|4878.19|4878.19|0
1607524980000|2020-12-09 14:43:00|4880.49|4880.49|4880.13|4880.13|4880.49|4880.49|4879.91|4879.91|0
1607525000000|2020-12-09 14:43:20|4880.08|4880.08|4878.76|4878.76|4880.08|4880.08|4878.18|4878.18|0
1607525010000|2020-12-09 14:43:30|4879.01|4879.01|4877.18|4877.18|4879.01|4879.01|4877.18|4877.18|0
1607525020000|2020-12-09 14:43:40|4876.89|4876.89|4876.91|4876.91|4876.91|4876.91|4876.45|4876.45|0
1607525030000|2020-12-09 14:43:50|4876.62|4876.62|4876.94|4876.94|4876.94|4876.94|4876.14|4876.14|0
1607525040000|2020-12-09 14:44:00|4876.65|4876.65|4876.17|4876.17|4876.65|4876.65|4876.17|4876.17|0
1607525050000|2020-12-09 14:44:10|4875.88|4875.88|4876.46|4876.46|4876.53|4876.53|4875.44|4875.44|0
1607525060000|2020-12-09 14:44:20|4876.7|4876.7|4877.64|4877.64|4877.64|4877.64|4876.7|4876.7|0
1607525070000|2020-12-09 14:44:30|4877.86|4877.86|4875.47|4875.47|4877.86|4877.86|4875.47|4875.47|0
1607525080000|2020-12-09 14:44:40|4875.03|4875.03|4875.47|4875.47|4875.47|4875.47|4874.82|4874.82|0
1607525090000|2020-12-09 14:44:50|4875.96|4875.96|4876.25|4876.25|4876.25|4876.25|4875.96|4875.96|0
1607525100000|2020-12-09 14:45:00|4876.91|4876.91|4877.39|4877.39|4877.39|4877.39|4876.91|4876.91|0
1607525110000|2020-12-09 14:45:10|4877.98|4877.98|4873.53|4873.53|4878.27|4878.27|4872.81|4872.81|0
1607525120000|2020-12-09 14:45:20|4873.83|4873.83|4873.83|4873.83|4873.83|4873.83|4873.83|4873.83|0
1607525130000|2020-12-09 14:45:30|4873.76|4873.76|4874.14|4874.14|4874.44|4874.44|4873.54|4873.54|0
1607525140000|2020-12-09 14:45:40|4873.49|4873.49|4872.06|4872.06|4873.49|4873.49|4872.06|4872.06|0
1607525150000|2020-12-09 14:45:50|4871.18|4871.18|4870.89|4870.89|4871.18|4871.18|4870.89|4870.89|0
1607525160000|2020-12-09 14:46:00|4870.59|4870.59|4868.48|4868.48|4870.6|4870.6|4868.48|4868.48|0
1607525170000|2020-12-09 14:46:10|4868.05|4868.05|4864.03|4864.03|4868.05|4868.05|4864.03|4864.03|0
1607525180000|2020-12-09 14:46:20|4863.78|4863.78|4863.34|4863.34|4864|4864|4863.34|4863.34|0
1607525200000|2020-12-09 14:46:40|4863.35|4863.35|4860.36|4860.36|4863.35|4863.35|4860.36|4860.36|0
1607525210000|2020-12-09 14:46:50|4861.09|4861.09|4861.38|4861.38|4861.38|4861.38|4861.09|4861.09|0
1607525220000|2020-12-09 14:47:00|4860.5|4860.5|4860.61|4860.61|4860.61|4860.61|4860.02|4860.02|0
1607525230000|2020-12-09 14:47:10|4861.09|4861.09|4862.16|4862.16|4863.48|4863.48|4861.09|4861.09|0
1607525240000|2020-12-09 14:47:20|4862.41|4862.41|4861.04|4861.04|4862.41|4862.41|4861.04|4861.04|0
1607525250000|2020-12-09 14:47:30|4861.29|4861.29|4862.99|4862.99|4862.99|4862.99|4861.14|4861.14|0
1607525270000|2020-12-09 14:47:50|4863.87|4863.87|4863.87|4863.87|4863.87|4863.87|4863.87|4863.87|0
1607525280000|2020-12-09 14:48:00|4863.28|4863.28|4861.41|4861.41|4863.28|4863.28|4861.41|4861.41|0
1607525290000|2020-12-09 14:48:10|4861.7|4861.7|4863.24|4863.24|4863.24|4863.24|4861.7|4861.7|0
1607525300000|2020-12-09 14:48:20|4862.94|4862.94|4863.53|4863.53|4863.53|4863.53|4862.94|4862.94|0
1607525310000|2020-12-09 14:48:30|4864.19|4864.19|4864.67|4864.67|4864.67|4864.67|4863.94|4863.94|0
1607525320000|2020-12-09 14:48:40|4864.96|4864.96|4864.67|4864.67|4864.96|4864.96|4864.67|4864.67|0
1607525330000|2020-12-09 14:48:50|4864.38|4864.38|4859.02|4859.02|4864.38|4864.38|4859.02|4859.02|0
1607525340000|2020-12-09 14:49:00|4858.44|4858.44|4859.02|4859.02|4859.02|4859.02|4858.44|4858.44|0
1607525350000|2020-12-09 14:49:10|4858.14|4858.14|4857.39|4857.39|4858.14|4858.14|4857.15|4857.15|0
1607525360000|2020-12-09 14:49:20|4857.69|4857.69|4857.93|4857.93|4858.17|4858.17|4857.2|4857.2|0
1607525370000|2020-12-09 14:49:30|4856.96|4856.96|4854.76|4854.76|4856.96|4856.96|4854.76|4854.76|0
1607525380000|2020-12-09 14:49:40|4854.18|4854.18|4853.69|4853.69|4854.18|4854.18|4852.96|4852.96|0
1607525390000|2020-12-09 14:49:50|4852.72|4852.72|4852.72|4852.72|4852.72|4852.72|4852.72|4852.72|0
1607525400000|2020-12-09 14:50:00|4852.13|4852.13|4849.7|4849.7|4852.13|4852.13|4849.19|4849.19|0
1607525410000|2020-12-09 14:50:10|4851.48|4851.48|4848.65|4848.65|4851.48|4851.48|4848.65|4848.65|0
1607525420000|2020-12-09 14:50:20|4848.85|4848.85|4849.17|4849.17|4849.84|4849.84|4848.85|4848.85|0
1607525430000|2020-12-09 14:50:30|4850.14|4850.14|4849.92|4849.92|4850.14|4850.14|4849.92|4849.92|0
1607525440000|2020-12-09 14:50:40|4850.21|4850.21|4851.75|4851.75|4851.75|4851.75|4850.21|4850.21|0
1607525450000|2020-12-09 14:50:50|4852.04|4852.04|4853.27|4853.27|4853.56|4853.56|4852.04|4852.04|0
1607525460000|2020-12-09 14:51:00|4853.24|4853.24|4855.9|4855.9|4855.9|4855.9|4852.74|4852.74|0
1607525470000|2020-12-09 14:51:10|4855.61|4855.61|4855.61|4855.61|4855.61|4855.61|4855.61|4855.61|0
1607525480000|2020-12-09 14:51:20|4854.08|4854.08|4856.34|4856.34|4856.34|4856.34|4853.78|4853.78|0
1607525490000|2020-12-09 14:51:30|4856.64|4856.64|4856.93|4856.93|4856.93|4856.93|4856.64|4856.64|0
1607525510000|2020-12-09 14:51:50|4856.71|4856.71|4854.86|4854.86|4856.9|4856.9|4854.86|4854.86|0
1607525520000|2020-12-09 14:52:00|4856.32|4856.32|4855.81|4855.81|4856.98|4856.98|4855.81|4855.81|0
1607525530000|2020-12-09 14:52:10|4856.05|4856.05|4857.12|4857.12|4859.02|4859.02|4856.05|4856.05|0
1607525540000|2020-12-09 14:52:20|4856.54|4856.54|4856.54|4856.54|4856.54|4856.54|4856.54|4856.54|0
1607525550000|2020-12-09 14:52:30|4856.1|4856.1|4857.12|4857.12|4857.12|4857.12|4856.1|4856.1|0
1607525560000|2020-12-09 14:52:40|4857.85|4857.85|4858.14|4858.14|4858.14|4858.14|4857.85|4857.85|0
1607525570000|2020-12-09 14:52:50|4857.56|4857.56|4856.83|4856.83|4857.56|4857.56|4856.83|4856.83|0
1607525580000|2020-12-09 14:53:00|4856.9|4856.9|4857.91|4857.91|4858.2|4858.2|4856.9|4856.9|0
1607525590000|2020-12-09 14:53:10|4857.62|4857.62|4857.59|4857.59|4857.62|4857.62|4856.21|4856.21|0
1607525600000|2020-12-09 14:53:20|4857.11|4857.11|4856.89|4856.89|4857.11|4857.11|4856.45|4856.45|0
1607525610000|2020-12-09 14:53:30|4857.77|4857.77|4860.07|4860.07|4860.07|4860.07|4857.77|4857.77|0
1607525620000|2020-12-09 14:53:40|4859.85|4859.85|4860.43|4860.43|4860.43|4860.43|4859.85|4859.85|0
1607525630000|2020-12-09 14:53:50|4859.46|4859.46|4860.07|4860.07|4860.07|4860.07|4859.46|4859.46|0
1607525640000|2020-12-09 14:54:00|4860.66|4860.66|4859.59|4859.59|4860.66|4860.66|4859.59|4859.59|0
1607525660000|2020-12-09 14:54:20|4859.3|4859.3|4861.27|4861.27|4861.27|4861.27|4859.3|4859.3|0
1607525670000|2020-12-09 14:54:30|4862.14|4862.14|4862.92|4862.92|4862.92|4862.92|4862.14|4862.14|0
1607525680000|2020-12-09 14:54:40|4863.65|4863.65|4863.26|4863.26|4864.06|4864.06|4863.16|4863.16|0
1607525690000|2020-12-09 14:54:50|4863.69|4863.69|4863.38|4863.38|4864.3|4864.3|4863.38|4863.38|0
1607525700000|2020-12-09 14:55:00|4862.79|4862.79|4864.74|4864.74|4864.74|4864.74|4862.79|4862.79|0
1607525710000|2020-12-09 14:55:10|4864.98|4864.98|4864.5|4864.5|4864.98|4864.98|4864.5|4864.5|0
1607525720000|2020-12-09 14:55:20|4864.28|4864.28|4866.27|4866.27|4866.27|4866.27|4864.28|4864.28|0
1607525730000|2020-12-09 14:55:30|4866.03|4866.03|4866.52|4866.52|4866.52|4866.52|4866.03|4866.03|0
1607525740000|2020-12-09 14:55:40|4867.1|4867.1|4867.25|4867.25|4867.54|4867.54|4867.1|4867.1|0
1607525760000|2020-12-09 14:56:00|4866.81|4866.81|4866.81|4866.81|4866.81|4866.81|4866.81|4866.81|0
1607525770000|2020-12-09 14:56:10|4866.3|4866.3|4870.22|4870.22|4870.22|4870.22|4865.04|4865.04|0
1607525780000|2020-12-09 14:56:20|4870.26|4870.26|4870.26|4870.26|4870.26|4870.26|4870.26|4870.26|0
1607525790000|2020-12-09 14:56:30|4870.04|4870.04|4875.13|4875.13|4875.13|4875.13|4870.04|4870.04|0
1607525800000|2020-12-09 14:56:40|4875.61|4875.61|4874.45|4874.45|4875.61|4875.61|4874.45|4874.45|0
1607525810000|2020-12-09 14:56:50|4874.52|4874.52|4875.9|4875.9|4875.9|4875.9|4874.03|4874.03|0
1607525820000|2020-12-09 14:57:00|4875.42|4875.42|4874.74|4874.74|4875.42|4875.42|4874.74|4874.74|0
1607525830000|2020-12-09 14:57:10|4874.98|4874.98|4874.98|4874.98|4875.22|4875.22|4874.98|4874.98|0
1607525840000|2020-12-09 14:57:20|4874.39|4874.39|4873.96|4873.96|4874.39|4874.39|4873.37|4873.37|0
1607525850000|2020-12-09 14:57:30|4874.39|4874.39|4874.86|4874.86|4874.86|4874.86|4873.59|4873.59|0
1607525860000|2020-12-09 14:57:40|4874.56|4874.56|4874.1|4874.1|4874.91|4874.91|4874.08|4874.08|0
1607525870000|2020-12-09 14:57:50|4873.86|4873.86|4873.37|4873.37|4873.86|4873.86|4873.16|4873.16|0
1607525880000|2020-12-09 14:58:00|4872.72|4872.72|4872.72|4872.72|4872.72|4872.72|4872.72|4872.72|0
1607525900000|2020-12-09 14:58:20|4873.64|4873.64|4874.3|4874.3|4874.3|4874.3|4873.64|4873.64|0
1607525910000|2020-12-09 14:58:30|4874.35|4874.35|4875.4|4875.4|4875.66|4875.66|4874.35|4874.35|0
1607525920000|2020-12-09 14:58:40|4874.52|4874.52|4873.21|4873.21|4874.52|4874.52|4873.21|4873.21|0
1607525930000|2020-12-09 14:58:50|4872.33|4872.33|4872.62|4872.62|4872.84|4872.84|4871.84|4871.84|0
1607525940000|2020-12-09 14:59:00|4872.86|4872.86|4872.86|4872.86|4872.86|4872.86|4872.57|4872.57|0
1607525950000|2020-12-09 14:59:10|4873.08|4873.08|4875.4|4875.4|4876.12|4876.12|4873.08|4873.08|0
1607525960000|2020-12-09 14:59:20|4876.37|4876.37|4875.83|4875.83|4876.37|4876.37|4875.83|4875.83|0
1607525970000|2020-12-09 14:59:30|4876.12|4876.12|4874.52|4874.52|4876.12|4876.12|4874.52|4874.52|0
1607525980000|2020-12-09 14:59:40|4874.08|4874.08|4873.86|4873.86|4874.08|4874.08|4873.86|4873.86|0
1607525990000|2020-12-09 14:59:50|4874.45|4874.45|4874.35|4874.35|4874.45|4874.45|4873.62|4873.62|0
1607526000000|2020-12-09 15:00:00|4874.79|4874.79|4876.05|4876.05|4876.34|4876.34|4874.79|4874.79|0
1607526010000|2020-12-09 15:00:10|4879.63|4879.63|4880.75|4880.75|4881.04|4881.04|4879.63|4879.63|0
1607526020000|2020-12-09 15:00:20|4881.04|4881.04|4880.26|4880.26|4881.33|4881.33|4880.26|4880.26|0
1607526030000|2020-12-09 15:00:30|4879.38|4879.38|4879.38|4879.38|4879.38|4879.38|4879.38|4879.38|0
1607526040000|2020-12-09 15:00:40|4879.97|4879.97|4880.33|4880.33|4880.8|4880.8|4879.92|4879.92|0
1607526050000|2020-12-09 15:00:50|4879.68|4879.68|4879.68|4879.68|4879.68|4879.68|4879.68|4879.68|0
1607526060000|2020-12-09 15:01:00|4879.9|4879.9|4880.14|4880.14|4880.14|4880.14|4879.9|4879.9|0
1607526070000|2020-12-09 15:01:10|4880.87|4880.87|4882.89|4882.89|4882.89|4882.89|4880.87|4880.87|0
1607526080000|2020-12-09 15:01:20|4882.65|4882.65|4882.65|4882.65|4882.65|4882.65|4882.65|4882.65|0
1607526090000|2020-12-09 15:01:30|4882.89|4882.89|4880.65|4880.65|4882.89|4882.89|4880.65|4880.65|0
1607526100000|2020-12-09 15:01:40|4880.41|4880.41|4878.65|4878.65|4880.41|4880.41|4878.65|4878.65|0
1607526110000|2020-12-09 15:01:50|4879.31|4879.31|4879.74|4879.74|4879.74|4879.74|4879.26|4879.26|0
1607526120000|2020-12-09 15:02:00|4878.77|4878.77|4879.56|4879.56|4879.56|4879.56|4878.53|4878.53|0
1607526130000|2020-12-09 15:02:10|4880.77|4880.77|4878.75|4878.75|4880.77|4880.77|4878.02|4878.02|0
1607526140000|2020-12-09 15:02:20|4880.28|4880.28|4882.04|4882.04|4882.04|4882.04|4880.28|4880.28|0
1607526150000|2020-12-09 15:02:30|4882.33|4882.33|4884.51|4884.51|4884.51|4884.51|4882.33|4882.33|0
1607526160000|2020-12-09 15:02:40|4884.08|4884.08|4885.76|4885.76|4885.77|4885.77|4884.08|4884.08|0
1607526170000|2020-12-09 15:02:50|4885.46|4885.46|4885.46|4885.46|4885.46|4885.46|4885.46|4885.46|0
1607526180000|2020-12-09 15:03:00|4885.22|4885.22|4885.46|4885.46|4885.46|4885.46|4885.22|4885.22|0
1607526190000|2020-12-09 15:03:10|4886.12|4886.12|4887.9|4887.9|4888.19|4888.19|4886.12|4886.12|0
1607526200000|2020-12-09 15:03:20|4887.41|4887.41|4888.19|4888.19|4888.19|4888.19|4887.41|4887.41|0
1607526210000|2020-12-09 15:03:30|4888.22|4888.22|4889.28|4889.28|4890.35|4890.35|4888.22|4888.22|0
1607526220000|2020-12-09 15:03:40|4889.23|4889.23|4888.94|4888.94|4889.23|4889.23|4888.72|4888.72|0
1607526230000|2020-12-09 15:03:50|4888.7|4888.7|4888.92|4888.92|4889.67|4889.67|4888.7|4888.7|0
1607526240000|2020-12-09 15:04:00|4888.7|4888.7|4888.7|4888.7|4888.7|4888.7|4887.97|4887.97|0
1607526250000|2020-12-09 15:04:10|4888.71|4888.71|4887.83|4887.83|4888.71|4888.71|4887.83|4887.83|0
1607526260000|2020-12-09 15:04:20|4887.62|4887.62|4886.65|4886.65|4887.62|4887.62|4886.18|4886.18|0
1607526270000|2020-12-09 15:04:30|4886.64|4886.64|4891.34|4891.34|4891.34|4891.34|4886.64|4886.64|0
1607526280000|2020-12-09 15:04:40|4891.64|4891.64|4892.93|4892.93|4893.22|4893.22|4891.64|4891.64|0
1607526290000|2020-12-09 15:04:50|4894.31|4894.31|4892.85|4892.85|4894.6|4894.6|4892.63|4892.63|0
1607526300000|2020-12-09 15:05:00|4893.14|4893.14|4894.36|4894.36|4894.36|4894.36|4892.56|4892.56|0
1607526310000|2020-12-09 15:05:10|4895.24|4895.24|4894.77|4894.77|4895.53|4895.53|4894.28|4894.28|0
1607526320000|2020-12-09 15:05:20|4895.65|4895.65|4896.89|4896.89|4897.33|4897.33|4895.65|4895.65|0
1607526330000|2020-12-09 15:05:30|4897.13|4897.13|4895.75|4895.75|4897.13|4897.13|4895.75|4895.75|0
1607526340000|2020-12-09 15:05:40|4895.16|4895.16|4893.44|4893.44|4895.16|4895.16|4893.44|4893.44|0
1607526350000|2020-12-09 15:05:50|4893.87|4893.87|4894.65|4894.65|4894.65|4894.65|4893.63|4893.63|0
1607526360000|2020-12-09 15:06:00|4895.31|4895.31|4896.14|4896.14|4896.14|4896.14|4894.89|4894.89|0
1607526370000|2020-12-09 15:06:10|4896.38|4896.38|4896.26|4896.26|4897.28|4897.28|4896.26|4896.26|0
1607526380000|2020-12-09 15:06:20|4896.69|4896.69|4897.28|4897.28|4897.28|4897.28|4896.69|4896.69|0
1607526390000|2020-12-09 15:06:30|4896.84|4896.84|4897.35|4897.35|4898.74|4898.74|4896.84|4896.84|0
1607526400000|2020-12-09 15:06:40|4897.65|4897.65|4897.65|4897.65|4897.65|4897.65|4897.65|4897.65|0
1607526410000|2020-12-09 15:06:50|4897.87|4897.87|4896.87|4896.87|4897.87|4897.87|4896.87|4896.87|0
1607526420000|2020-12-09 15:07:00|4896.65|4896.65|4896.16|4896.16|4896.65|4896.65|4895.87|4895.87|0
1607526430000|2020-12-09 15:07:10|4896.46|4896.46|4899.28|4899.28|4899.28|4899.28|4895.87|4895.87|0
1607526440000|2020-12-09 15:07:20|4897.09|4897.09|4897.09|4897.09|4897.09|4897.09|4897.09|4897.09|0
1607526450000|2020-12-09 15:07:30|4897.57|4897.57|4898.45|4898.45|4898.67|4898.67|4897.57|4897.57|0
1607526460000|2020-12-09 15:07:40|4897.87|4897.87|4898.74|4898.74|4899.04|4899.04|4897.87|4897.87|0
1607526470000|2020-12-09 15:07:50|4899.76|4899.76|4899.76|4899.76|4899.76|4899.76|4899.76|4899.76|0
1607526480000|2020-12-09 15:08:00|4899.47|4899.47|4899.86|4899.86|4899.91|4899.91|4899.23|4899.23|0
1607526490000|2020-12-09 15:08:10|4899.88|4899.88|4901.15|4901.15|4901.15|4901.15|4899.4|4899.4|0
1607526500000|2020-12-09 15:08:20|4901.73|4901.73|4904.81|4904.81|4904.81|4904.81|4901.73|4901.73|0
1607526510000|2020-12-09 15:08:30|4904.51|4904.51|4905.68|4905.68|4906.26|4906.26|4904.51|4904.51|0
1607526520000|2020-12-09 15:08:40|4905.43|4905.43|4905.73|4905.73|4905.73|4905.73|4904.85|4904.85|0
1607526530000|2020-12-09 15:08:50|4905.74|4905.74|4905.26|4905.26|4905.74|4905.74|4905.26|4905.26|0
1607526540000|2020-12-09 15:09:00|4905.55|4905.55|4905.55|4905.55|4905.55|4905.55|4905.55|4905.55|0
1607526550000|2020-12-09 15:09:10|4905.53|4905.53|4905.31|4905.31|4905.75|4905.75|4905.31|4905.31|0
1607526560000|2020-12-09 15:09:20|4906.28|4906.28|4904.46|4904.46|4906.28|4906.28|4904.46|4904.46|0
1607526570000|2020-12-09 15:09:30|4904.68|4904.68|4907.07|4907.07|4907.07|4907.07|4904.44|4904.44|0
1607526590000|2020-12-09 15:09:50|4907.31|4907.31|4907.31|4907.31|4907.6|4907.6|4907.31|4907.31|0
1607526600000|2020-12-09 15:10:00|4907.53|4907.53|4908.72|4908.72|4909.01|4909.01|4907.53|4907.53|0
1607526610000|2020-12-09 15:10:10|4908.42|4908.42|4910.4|4910.4|4910.4|4910.4|4908.2|4908.2|0
1607526620000|2020-12-09 15:10:20|4911.71|4911.71|4912.37|4912.37|4912.37|4912.37|4911.71|4911.71|0
1607526630000|2020-12-09 15:10:30|4911.27|4911.27|4910.33|4910.33|4911.27|4911.27|4910.33|4910.33|0
1607526640000|2020-12-09 15:10:40|4909.84|4909.84|4909.81|4909.81|4910.33|4910.33|4909.81|4909.81|0
1607526660000|2020-12-09 15:11:00|4909.52|4909.52|4910.01|4910.01|4910.25|4910.25|4909.52|4909.52|0
1607526670000|2020-12-09 15:11:10|4910.6|4910.6|4910.75|4910.75|4911.03|4911.03|4910.6|4910.6|0
1607526680000|2020-12-09 15:11:20|4910.76|4910.76|4909.5|4909.5|4910.76|4910.76|4909.5|4909.5|0
1607526700000|2020-12-09 15:11:40|4909.74|4909.74|4909.01|4909.01|4909.74|4909.74|4909.01|4909.01|0
1607526710000|2020-12-09 15:11:50|4907.21|4907.21|4903.49|4903.49|4907.21|4907.21|4903.19|4903.19|0
1607526720000|2020-12-09 15:12:00|4904.07|4904.07|4901.86|4901.86|4904.07|4904.07|4901.56|4901.56|0
1607526730000|2020-12-09 15:12:10|4902.95|4902.95|4903.19|4903.19|4903.19|4903.19|4902.95|4902.95|0
1607526740000|2020-12-09 15:12:20|4902.95|4902.95|4897.45|4897.45|4902.95|4902.95|4897.45|4897.45|0
1607526750000|2020-12-09 15:12:30|4896.97|4896.97|4895.79|4895.79|4897.54|4897.54|4895.79|4895.79|0
1607526760000|2020-12-09 15:12:40|4896.03|4896.03|4895.57|4895.57|4896.57|4896.57|4895.57|4895.57|0
1607526770000|2020-12-09 15:12:50|4894.99|4894.99|4892.55|4892.55|4894.99|4894.99|4892.55|4892.55|0
1607526780000|2020-12-09 15:13:00|4892.84|4892.84|4890.73|4890.73|4892.84|4892.84|4890.49|4890.49|0
1607526790000|2020-12-09 15:13:10|4890.43|4890.43|4889.63|4889.63|4890.51|4890.51|4889.63|4889.63|0
1607526800000|2020-12-09 15:13:20|4889.14|4889.14|4888.61|4888.61|4890.22|4890.22|4888.61|4888.61|0
1607526810000|2020-12-09 15:13:30|4888.37|4888.37|4891.07|4891.07|4891.07|4891.07|4888.07|4888.07|0
1607526820000|2020-12-09 15:13:40|4890.78|4890.78|4894.82|4894.82|4894.82|4894.82|4890.78|4890.78|0
1607526830000|2020-12-09 15:13:50|4894.86|4894.86|4895.32|4895.32|4895.85|4895.85|4893.76|4893.76|0
1607526840000|2020-12-09 15:14:00|4895.08|4895.08|4894.49|4894.49|4896.15|4896.15|4894.49|4894.49|0
1607526850000|2020-12-09 15:14:10|4894.2|4894.2|4892.5|4892.5|4894.2|4894.2|4891.98|4891.98|0
1607526860000|2020-12-09 15:14:20|4892.2|4892.2|4890.89|4890.89|4892.2|4892.2|4890.6|4890.6|0
1607526870000|2020-12-09 15:14:30|4891.48|4891.48|4890.63|4890.63|4891.52|4891.52|4890.63|4890.63|0
1607526880000|2020-12-09 15:14:40|4888.79|4888.79|4888.13|4888.13|4888.79|4888.79|4887.62|4887.62|0
1607526890000|2020-12-09 15:14:50|4888.55|4888.55|4886.77|4886.77|4888.55|4888.55|4886.77|4886.77|0
1607526900000|2020-12-09 15:15:00|4887.26|4887.26|4888.79|4888.79|4888.79|4888.79|4887.26|4887.26|0
1607526910000|2020-12-09 15:15:10|4887.84|4887.84|4890.18|4890.18|4890.18|4890.18|4887.84|4887.84|0
1607526920000|2020-12-09 15:15:20|4889.59|4889.59|4887.99|4887.99|4889.59|4889.59|4887.99|4887.99|0
1607526930000|2020-12-09 15:15:30|4887.98|4887.98|4887.74|4887.74|4888.32|4888.32|4887.55|4887.55|0
1607526940000|2020-12-09 15:15:40|4887.5|4887.5|4887.5|4887.5|4887.5|4887.5|4887.5|4887.5|0
1607526950000|2020-12-09 15:15:50|4887.2|4887.2|4886.45|4886.45|4887.2|4887.2|4886.45|4886.45|0
1607526960000|2020-12-09 15:16:00|4886.67|4886.67|4890.34|4890.34|4890.34|4890.34|4886.67|4886.67|0
1607526970000|2020-12-09 15:16:10|4889.61|4889.61|4890.73|4890.73|4890.73|4890.73|4889.61|4889.61|0
1607526980000|2020-12-09 15:16:20|4891.03|4891.03|4892.07|4892.07|4892.07|4892.07|4890.15|4890.15|0
1607526990000|2020-12-09 15:16:30|4891.83|4891.83|4892.31|4892.31|4892.31|4892.31|4891.83|4891.83|0
1607527000000|2020-12-09 15:16:40|4893.12|4893.12|4894.09|4894.09|4894.09|4894.09|4893.12|4893.12|0
1607527010000|2020-12-09 15:16:50|4892.97|4892.97|4890.66|4890.66|4892.97|4892.97|4890.66|4890.66|0
1607527020000|2020-12-09 15:17:00|4890.9|4890.9|4891.15|4891.15|4891.15|4891.15|4890.9|4890.9|0
1607527030000|2020-12-09 15:17:10|4891.44|4891.44|4891.05|4891.05|4891.44|4891.44|4890.52|4890.52|0
1607527040000|2020-12-09 15:17:20|4891.64|4891.64|4894.61|4894.61|4894.85|4894.85|4891.64|4891.64|0
1607527050000|2020-12-09 15:17:30|4894.17|4894.17|4894.67|4894.67|4894.67|4894.67|4892.81|4892.81|0
1607527060000|2020-12-09 15:17:40|4895.55|4895.55|4895.57|4895.57|4896.08|4896.08|4895.11|4895.11|0
1607527070000|2020-12-09 15:17:50|4895.79|4895.79|4896.28|4896.28|4896.28|4896.28|4895.35|4895.35|0
1607527080000|2020-12-09 15:18:00|4896.06|4896.06|4896.57|4896.57|4897.93|4897.93|4896.06|4896.06|0
1607527090000|2020-12-09 15:18:10|4896.35|4896.35|4896.4|4896.4|4897.42|4897.42|4895.74|4895.74|0
1607527100000|2020-12-09 15:18:20|4896.18|4896.18|4894.58|4894.58|4896.18|4896.18|4894.11|4894.11|0
1607527110000|2020-12-09 15:18:30|4894.8|4894.8|4895.82|4895.82|4895.82|4895.82|4894.8|4894.8|0
1607527120000|2020-12-09 15:18:40|4896.03|4896.03|4896.13|4896.13|4896.13|4896.13|4895.82|4895.82|0
1607527130000|2020-12-09 15:18:50|4896.35|4896.35|4895.62|4895.62|4896.35|4896.35|4895.62|4895.62|0
1607527140000|2020-12-09 15:19:00|4895.04|4895.04|4894.11|4894.11|4895.04|4895.04|4894.11|4894.11|0
1607527150000|2020-12-09 15:19:10|4895.09|4895.09|4896.62|4896.62|4896.62|4896.62|4895.09|4895.09|0
1607527160000|2020-12-09 15:19:20|4895.6|4895.6|4896.74|4896.74|4896.74|4896.74|4895.6|4895.6|0
1607527170000|2020-12-09 15:19:30|4896.99|4896.99|4897.06|4897.06|4897.06|4897.06|4895.18|4895.18|0
1607527180000|2020-12-09 15:19:40|4896.33|4896.33|4896.33|4896.33|4896.33|4896.33|4896.33|4896.33|0
1607527190000|2020-12-09 15:19:50|4896.58|4896.58|4896.09|4896.09|4896.58|4896.58|4896.09|4896.09|0
1607527200000|2020-12-09 15:20:00|4895.02|4895.02|4891.26|4891.26|4895.02|4895.02|4891.26|4891.26|0
1607527210000|2020-12-09 15:20:10|4891.99|4891.99|4892.02|4892.02|4892.28|4892.28|4891.5|4891.5|0
1607527220000|2020-12-09 15:20:20|4892.74|4892.74|4892.74|4892.74|4892.99|4892.99|4892.74|4892.74|0
1607527240000|2020-12-09 15:20:40|4893.04|4893.04|4892.72|4892.72|4893.5|4893.5|4892.72|4892.72|0
1607527250000|2020-12-09 15:20:50|4892.13|4892.13|4890.24|4890.24|4892.13|4892.13|4890|4890|0
1607527260000|2020-12-09 15:21:00|4891.12|4891.12|4892.21|4892.21|4892.72|4892.72|4891.12|4891.12|0
1607527270000|2020-12-09 15:21:10|4891.97|4891.97|4891.38|4891.38|4891.97|4891.97|4891.38|4891.38|0
1607527280000|2020-12-09 15:21:20|4891.37|4891.37|4889.92|4889.92|4891.37|4891.37|4889.92|4889.92|0
1607527290000|2020-12-09 15:21:30|4890.16|4890.16|4890.16|4890.16|4890.16|4890.16|4890.16|4890.16|0
1607527300000|2020-12-09 15:21:40|4889.57|4889.57|4889.45|4889.45|4890.16|4890.16|4889.45|4889.45|0
1607527310000|2020-12-09 15:21:50|4889.46|4889.46|4888.87|4888.87|4889.46|4889.46|4888.87|4888.87|0
1607527320000|2020-12-09 15:22:00|4889.46|4889.46|4888.89|4888.89|4889.46|4889.46|4888.87|4888.87|0
1607527330000|2020-12-09 15:22:10|4888.67|4888.67|4888.16|4888.16|4888.67|4888.67|4887.86|4887.86|0
1607527340000|2020-12-09 15:22:20|4887.94|4887.94|4886.48|4886.48|4887.94|4887.94|4886.48|4886.48|0
1607527350000|2020-12-09 15:22:30|4886.4|4886.4|4884.6|4884.6|4886.4|4886.4|4884.6|4884.6|0
1607527360000|2020-12-09 15:22:40|4884.38|4884.38|4883.05|4883.05|4884.38|4884.38|4883.05|4883.05|0
1607527370000|2020-12-09 15:22:50|4882.96|4882.96|4881.99|4881.99|4882.96|4882.96|4881.99|4881.99|0
1607527380000|2020-12-09 15:23:00|4881.78|4881.78|4880.05|4880.05|4881.78|4881.78|4880.05|4880.05|0
1607527390000|2020-12-09 15:23:10|4880.34|4880.34|4881.53|4881.53|4881.53|4881.53|4880.34|4880.34|0
1607527410000|2020-12-09 15:23:30|4881.29|4881.29|4881.88|4881.88|4881.88|4881.88|4881.29|4881.29|0
1607527420000|2020-12-09 15:23:40|4882.12|4882.12|4882.58|4882.58|4882.58|4882.58|4881.83|4881.83|0
1607527430000|2020-12-09 15:23:50|4882.29|4882.29|4882.29|4882.29|4882.29|4882.29|4882.29|4882.29|0
1607527440000|2020-12-09 15:24:00|4882.58|4882.58|4883.33|4883.33|4883.33|4883.33|4882.58|4882.58|0
1607527450000|2020-12-09 15:24:10|4883.63|4883.63|4884.07|4884.07|4884.07|4884.07|4883.63|4883.63|0
1607527460000|2020-12-09 15:24:20|4884.55|4884.55|4884.55|4884.55|4884.55|4884.55|4884.55|4884.55|0
1607527470000|2020-12-09 15:24:30|4885.04|4885.04|4885.08|4885.08|4885.08|4885.08|4885.04|4885.04|0
1607527480000|2020-12-09 15:24:40|4884.13|4884.13|4883.68|4883.68|4884.13|4884.13|4883.68|4883.68|0
1607527490000|2020-12-09 15:24:50|4883.9|4883.9|4884.29|4884.29|4884.29|4884.29|4883.61|4883.61|0
1607527500000|2020-12-09 15:25:00|4884.07|4884.07|4883.58|4883.58|4884.07|4884.07|4883.58|4883.58|0
1607527510000|2020-12-09 15:25:10|4884.02|4884.02|4884.31|4884.31|4884.31|4884.31|4884.02|4884.02|0
1607527520000|2020-12-09 15:25:20|4884.33|4884.33|4884.34|4884.34|4884.34|4884.34|4884.33|4884.33|0
1607527530000|2020-12-09 15:25:30|4884.37|4884.37|4884.66|4884.66|4884.66|4884.66|4884.37|4884.37|0
1607527540000|2020-12-09 15:25:40|4884.96|4884.96|4884.23|4884.23|4885.2|4885.2|4882.57|4882.57|0
1607527550000|2020-12-09 15:25:50|4884.71|4884.71|4887.02|4887.02|4887.02|4887.02|4884.71|4884.71|0
1607527570000|2020-12-09 15:26:10|4887.32|4887.32|4887|4887|4887.54|4887.54|4887|4887|0
1607527580000|2020-12-09 15:26:20|4886.76|4886.76|4886.32|4886.32|4886.76|4886.76|4886.32|4886.32|0
1607527590000|2020-12-09 15:26:30|4886.61|4886.61|4887.15|4887.15|4887.15|4887.15|4886.61|4886.61|0
1607527600000|2020-12-09 15:26:40|4887.59|4887.59|4887.59|4887.59|4887.59|4887.59|4887.59|4887.59|0
1607527610000|2020-12-09 15:26:50|4888.07|4888.07|4886.64|4886.64|4888.07|4888.07|4886.64|4886.64|0
1607527620000|2020-12-09 15:27:00|4887.22|4887.22|4887.52|4887.52|4887.52|4887.52|4887.22|4887.22|0
1607527630000|2020-12-09 15:27:10|4887.53|4887.53|4887.53|4887.53|4887.53|4887.53|4887.53|4887.53|0
1607527640000|2020-12-09 15:27:20|4887.38|4887.38|4886.45|4886.45|4887.38|4887.38|4886.45|4886.45|0
1607527650000|2020-12-09 15:27:30|4886.74|4886.74|4888.72|4888.72|4888.72|4888.72|4886.74|4886.74|0
1607527660000|2020-12-09 15:27:40|4889.3|4889.3|4889.3|4889.3|4890.18|4890.18|4888.72|4888.72|0
1607527670000|2020-12-09 15:27:50|4890.27|4890.27|4891.66|4891.66|4891.66|4891.66|4890.27|4890.27|0
1607527680000|2020-12-09 15:28:00|4891.64|4891.64|4891.64|4891.64|4891.64|4891.64|4891.64|4891.64|0
1607527690000|2020-12-09 15:28:10|4891.93|4891.93|4891.93|4891.93|4891.93|4891.93|4891.93|4891.93|0
1607527700000|2020-12-09 15:28:20|4891.35|4891.35|4891.72|4891.72|4891.72|4891.72|4891.13|4891.13|0
1607527710000|2020-12-09 15:28:30|4892.18|4892.18|4892.71|4892.71|4892.71|4892.71|4892.18|4892.18|0
1607527720000|2020-12-09 15:28:40|4892.23|4892.23|4890.72|4890.72|4892.23|4892.23|4890.72|4890.72|0
1607527730000|2020-12-09 15:28:50|4890.94|4890.94|4890.65|4890.65|4890.94|4890.94|4890.43|4890.43|0
1607527740000|2020-12-09 15:29:00|4890.94|4890.94|4890.73|4890.73|4890.97|4890.97|4890.73|4890.73|0
1607527750000|2020-12-09 15:29:10|4890.74|4890.74|4890.77|4890.77|4890.77|4890.77|4890.74|4890.74|0
1607527760000|2020-12-09 15:29:20|4890.55|4890.55|4889.82|4889.82|4890.55|4890.55|4889.82|4889.82|0
1607527770000|2020-12-09 15:29:30|4889.58|4889.58|4889.81|4889.81|4890.02|4890.02|4889.58|4889.58|0
1607527780000|2020-12-09 15:29:40|4889.79|4889.79|4889.87|4889.87|4890.55|4890.55|4889.79|4889.79|0
1607527790000|2020-12-09 15:29:50|4890.11|4890.11|4890.11|4890.11|4890.11|4890.11|4890.11|4890.11|0
1607527800000|2020-12-09 15:30:00|4891.21|4891.21|4888.65|4888.65|4891.21|4891.21|4881.25|4881.25|0
1607527810000|2020-12-09 15:30:10|4888.89|4888.89|4884.13|4884.13|4890.16|4890.16|4884.13|4884.13|0
1607527820000|2020-12-09 15:30:20|4882.3|4882.3|4881.08|4881.08|4884.15|4884.15|4881.08|4881.08|0
1607527830000|2020-12-09 15:30:30|4882.84|4882.84|4883.27|4883.27|4884.1|4884.1|4882.35|4882.35|0
1607527840000|2020-12-09 15:30:40|4882.39|4882.39|4877.78|4877.78|4882.98|4882.98|4877.78|4877.78|0
1607527850000|2020-12-09 15:30:50|4877.54|4877.54|4873.82|4873.82|4877.54|4877.54|4873.82|4873.82|0
1607527860000|2020-12-09 15:31:00|4873.23|4873.23|4872.05|4872.05|4873.53|4873.53|4871.99|4871.99|0
1607527870000|2020-12-09 15:31:10|4872.01|4872.01|4872.01|4872.01|4872.01|4872.01|4872.01|4872.01|0
1607527880000|2020-12-09 15:31:20|4871.52|4871.52|4870.97|4870.97|4871.52|4871.52|4870.97|4870.97|0
1607527890000|2020-12-09 15:31:30|4870.32|4870.32|4867.99|4867.99|4870.32|4870.32|4867.99|4867.99|0
1607527900000|2020-12-09 15:31:40|4867.7|4867.7|4862.69|4862.69|4868.14|4868.14|4862.69|4862.69|0
1607527910000|2020-12-09 15:31:50|4862.39|4862.39|4860.03|4860.03|4862.39|4862.39|4860.03|4860.03|0
1607527920000|2020-12-09 15:32:00|4859.74|4859.74|4856.8|4856.8|4859.74|4859.74|4856.8|4856.8|0
1607527930000|2020-12-09 15:32:10|4857.38|4857.38|4858.61|4858.61|4858.61|4858.61|4855.43|4855.43|0
1607527940000|2020-12-09 15:32:20|4858.83|4858.83|4853.97|4853.97|4859.13|4859.13|4853.97|4853.97|0
1607527950000|2020-12-09 15:32:30|4853.38|4853.38|4848.85|4848.85|4853.38|4853.38|4848.39|4848.39|0
1607527960000|2020-12-09 15:32:40|4849.44|4849.44|4850.02|4850.02|4850.31|4850.31|4848.26|4848.26|0
1607527970000|2020-12-09 15:32:50|4849.58|4849.58|4847.88|4847.88|4849.58|4849.58|4847.27|4847.27|0
1607527980000|2020-12-09 15:33:00|4847.29|4847.29|4848.97|4848.97|4848.97|4848.97|4846.51|4846.51|0
1607527990000|2020-12-09 15:33:10|4848.53|4848.53|4843.08|4843.08|4848.53|4848.53|4842.35|4842.35|0
1607528000000|2020-12-09 15:33:20|4843.37|4843.37|4840.89|4840.89|4843.64|4843.64|4840.89|4840.89|0
1607528010000|2020-12-09 15:33:30|4840.65|4840.65|4841.2|4841.2|4841.86|4841.86|4840.65|4840.65|0
1607528020000|2020-12-09 15:33:40|4841.17|4841.17|4840.37|4840.37|4842.2|4842.2|4840.37|4840.37|0
1607528030000|2020-12-09 15:33:50|4841.02|4841.02|4841.69|4841.69|4842.71|4842.71|4841.02|4841.02|0
1607528040000|2020-12-09 15:34:00|4841.15|4841.15|4841.34|4841.34|4841.44|4841.44|4840.57|4840.57|0
1607528050000|2020-12-09 15:34:10|4841.59|4841.59|4841.23|4841.23|4841.95|4841.95|4841.23|4841.23|0
1607528060000|2020-12-09 15:34:20|4840.57|4840.57|4838.67|4838.67|4840.57|4840.57|4838.42|4838.42|0
1607528070000|2020-12-09 15:34:30|4838.63|4838.63|4841.4|4841.4|4841.4|4841.4|4837.09|4837.09|0
1607528080000|2020-12-09 15:34:40|4840.82|4840.82|4840.04|4840.04|4840.82|4840.82|4837.94|4837.94|0
1607528090000|2020-12-09 15:34:50|4839.46|4839.46|4839.17|4839.17|4839.46|4839.46|4838.15|4838.15|0
1607528100000|2020-12-09 15:35:00|4840.12|4840.12|4839|4839|4841.21|4841.21|4839|4839|0
1607528110000|2020-12-09 15:35:10|4838.12|4838.12|4831.95|4831.95|4838.12|4838.12|4831.95|4831.95|0
1607528120000|2020-12-09 15:35:20|4832.24|4832.24|4827.35|4827.35|4832.24|4832.24|4827.05|4827.05|0
1607528130000|2020-12-09 15:35:30|4827.05|4827.05|4826.18|4826.18|4827.05|4827.05|4825.93|4825.93|0
1607528140000|2020-12-09 15:35:40|4826.47|4826.47|4823.54|4823.54|4826.47|4826.47|4822.04|4822.04|0
1607528150000|2020-12-09 15:35:50|4822.82|4822.82|4823.18|4823.18|4826.37|4826.37|4822.52|4822.52|0
1607528160000|2020-12-09 15:36:00|4823.62|4823.62|4824.18|4824.18|4824.35|4824.35|4823.4|4823.4|0
1607528170000|2020-12-09 15:36:10|4823.7|4823.7|4822.89|4822.89|4824.18|4824.18|4822.19|4822.19|0
1607528180000|2020-12-09 15:36:20|4822.41|4822.41|4824.01|4824.01|4824.01|4824.01|4821.92|4821.92|0
1607528190000|2020-12-09 15:36:30|4824.31|4824.31|4825.84|4825.84|4825.84|4825.84|4824.23|4824.23|0
1607528200000|2020-12-09 15:36:40|4826.08|4826.08|4827.74|4827.74|4828.47|4828.47|4826.08|4826.08|0
1607528210000|2020-12-09 15:36:50|4827.79|4827.79|4832.19|4832.19|4832.19|4832.19|4827.79|4827.79|0
1607528220000|2020-12-09 15:37:00|4832.78|4832.78|4832.56|4832.56|4832.85|4832.85|4831.97|4831.97|0
1607528230000|2020-12-09 15:37:10|4832.85|4832.85|4833.46|4833.46|4834.34|4834.34|4832.85|4832.85|0
1607528240000|2020-12-09 15:37:20|4833.02|4833.02|4831.97|4831.97|4833.02|4833.02|4831.75|4831.75|0
1607528250000|2020-12-09 15:37:30|4832.56|4832.56|4830.22|4830.22|4832.56|4832.56|4830.22|4830.22|0
1607528260000|2020-12-09 15:37:40|4830.46|4830.46|4832.12|4832.12|4832.7|4832.7|4830.46|4830.46|0
1607528270000|2020-12-09 15:37:50|4831.8|4831.8|4832.87|4832.87|4832.87|4832.87|4831.8|4831.8|0
1607528280000|2020-12-09 15:38:00|4832.58|4832.58|4830|4830|4833.24|4833.24|4830|4830|0
1607528290000|2020-12-09 15:38:10|4831.17|4831.17|4830.69|4830.69|4831.66|4831.66|4830.69|4830.69|0
1607528300000|2020-12-09 15:38:20|4830.93|4830.93|4829.17|4829.17|4830.93|4830.93|4829.17|4829.17|0
1607528310000|2020-12-09 15:38:30|4830|4830|4829.71|4829.71|4830.24|4830.24|4829.22|4829.22|0
1607528320000|2020-12-09 15:38:40|4830.15|4830.15|4835.26|4835.26|4835.26|4835.26|4830.15|4830.15|0
1607528330000|2020-12-09 15:38:50|4834.96|4834.96|4834.16|4834.16|4834.96|4834.96|4833.72|4833.72|0
1607528340000|2020-12-09 15:39:00|4834.4|4834.4|4834.65|4834.65|4834.65|4834.65|4832.68|4832.68|0
1607528350000|2020-12-09 15:39:10|4833.77|4833.77|4832.51|4832.51|4834.06|4834.06|4832.51|4832.51|0
1607528360000|2020-12-09 15:39:20|4832.26|4832.26|4833|4833|4833.44|4833.44|4832.26|4832.26|0
1607528370000|2020-12-09 15:39:30|4832.7|4832.7|4834.21|4834.21|4834.21|4834.21|4831.83|4831.83|0
1607528380000|2020-12-09 15:39:40|4834.45|4834.45|4837.27|4837.27|4837.27|4837.27|4834.45|4834.45|0
1607528390000|2020-12-09 15:39:50|4837.57|4837.57|4837.57|4837.57|4837.57|4837.57|4837.57|4837.57|0
1607528400000|2020-12-09 15:40:00|4838|4838|4840.19|4840.19|4840.92|4840.92|4838|4838|0
1607528410000|2020-12-09 15:40:10|4839.61|4839.61|4839.73|4839.73|4839.73|4839.73|4839.15|4839.15|0
1607528420000|2020-12-09 15:40:20|4838.96|4838.96|4836.01|4836.01|4838.96|4838.96|4835.72|4835.72|0
1607528430000|2020-12-09 15:40:30|4835.77|4835.77|4834.99|4834.99|4835.77|4835.77|4833.67|4833.67|0
1607528440000|2020-12-09 15:40:40|4834.4|4834.4|4835.28|4835.28|4835.28|4835.28|4834.4|4834.4|0
1607528450000|2020-12-09 15:40:50|4835.94|4835.94|4841.29|4841.29|4841.29|4841.29|4835.94|4835.94|0
1607528460000|2020-12-09 15:41:00|4840.41|4840.41|4840.41|4840.41|4840.41|4840.41|4840.41|4840.41|0
1607528480000|2020-12-09 15:41:20|4840.17|4840.17|4840.56|4840.56|4840.85|4840.85|4839.51|4839.51|0
1607528490000|2020-12-09 15:41:30|4840.61|4840.61|4842.67|4842.67|4842.67|4842.67|4840.61|4840.61|0
1607528500000|2020-12-09 15:41:40|4842.45|4842.45|4842.27|4842.27|4842.49|4842.49|4842.27|4842.27|0
1607528510000|2020-12-09 15:41:50|4843.48|4843.48|4842.75|4842.75|4843.48|4843.48|4842.75|4842.75|0
1607528520000|2020-12-09 15:42:00|4842.17|4842.17|4841.1|4841.1|4842.17|4842.17|4841.1|4841.1|0
1607528530000|2020-12-09 15:42:10|4841.11|4841.11|4840.46|4840.46|4841.13|4841.13|4840.24|4840.24|0
1607528550000|2020-12-09 15:42:30|4840.16|4840.16|4840.16|4840.16|4840.16|4840.16|4840.16|4840.16|0
1607528560000|2020-12-09 15:42:40|4839.72|4839.72|4840.89|4840.89|4840.89|4840.89|4839.72|4839.72|0
1607528570000|2020-12-09 15:42:50|4841.77|4841.77|4845.83|4845.83|4846.41|4846.41|4841.77|4841.77|0
1607528580000|2020-12-09 15:43:00|4845.39|4845.39|4840.37|4840.37|4845.39|4845.39|4840.36|4840.36|0
1607528590000|2020-12-09 15:43:10|4840.13|4840.13|4841.11|4841.11|4841.11|4841.11|4839.84|4839.84|0
1607528600000|2020-12-09 15:43:20|4841.83|4841.83|4846.32|4846.32|4846.32|4846.32|4841.83|4841.83|0
1607528610000|2020-12-09 15:43:30|4846.61|4846.61|4846.32|4846.32|4847.2|4847.2|4846.32|4846.32|0
1607528620000|2020-12-09 15:43:40|4847.49|4847.49|4846.17|4846.17|4848.17|4848.17|4846.17|4846.17|0
1607528630000|2020-12-09 15:43:50|4845.87|4845.87|4846.22|4846.22|4846.22|4846.22|4845.15|4845.15|0
1607528640000|2020-12-09 15:44:00|4845.63|4845.63|4843.41|4843.41|4845.63|4845.63|4843.41|4843.41|0
1607528650000|2020-12-09 15:44:10|4843.19|4843.19|4842.02|4842.02|4843.19|4843.19|4842.02|4842.02|0
1607528660000|2020-12-09 15:44:20|4842.9|4842.9|4843.29|4843.29|4843.29|4843.29|4842.02|4842.02|0
1607528670000|2020-12-09 15:44:30|4843.25|4843.25|4841.5|4841.5|4843.25|4843.25|4841.5|4841.5|0
1607528680000|2020-12-09 15:44:40|4839.8|4839.8|4839.26|4839.26|4839.8|4839.8|4837.83|4837.83|0
1607528690000|2020-12-09 15:44:50|4838.53|4838.53|4836.49|4836.49|4838.53|4838.53|4836.49|4836.49|0
1607528700000|2020-12-09 15:45:00|4837.9|4837.9|4837.1|4837.1|4837.9|4837.9|4836.51|4836.51|0
1607528710000|2020-12-09 15:45:10|4837.06|4837.06|4837.26|4837.26|4837.26|4837.26|4836.82|4836.82|0
1607528720000|2020-12-09 15:45:20|4836.96|4836.96|4836.96|4836.96|4836.96|4836.96|4836.96|4836.96|0
1607528730000|2020-12-09 15:45:30|4837.21|4837.21|4837.5|4837.5|4837.5|4837.5|4836.62|4836.62|0
1607528740000|2020-12-09 15:45:40|4837.79|4837.79|4839.15|4839.15|4839.52|4839.52|4837.79|4837.79|0
1607528750000|2020-12-09 15:45:50|4838.66|4838.66|4839.98|4839.98|4839.98|4839.98|4837.42|4837.42|0
1607528760000|2020-12-09 15:46:00|4839.32|4839.32|4839.32|4839.32|4839.61|4839.61|4839.32|4839.32|0
1607528770000|2020-12-09 15:46:10|4839.34|4839.34|4839.13|4839.13|4839.42|4839.42|4838.5|4838.5|0
1607528780000|2020-12-09 15:46:20|4838.7|4838.7|4838.36|4838.36|4838.7|4838.7|4838.36|4838.36|0
1607528790000|2020-12-09 15:46:30|4838.6|4838.6|4839.63|4839.63|4839.63|4839.63|4838.6|4838.6|0
1607528800000|2020-12-09 15:46:40|4840.36|4840.36|4843.5|4843.5|4843.5|4843.5|4840.36|4840.36|0
1607528810000|2020-12-09 15:46:50|4843.94|4843.94|4844.38|4844.38|4844.38|4844.38|4843.94|4843.94|0
1607528820000|2020-12-09 15:47:00|4844.6|4844.6|4842.11|4842.11|4845.2|4845.2|4842.11|4842.11|0
1607528830000|2020-12-09 15:47:10|4841.89|4841.89|4836.68|4836.68|4841.89|4841.89|4836.68|4836.68|0
1607528840000|2020-12-09 15:47:20|4836.66|4836.66|4835.15|4835.15|4836.68|4836.68|4832.47|4832.47|0
1607528850000|2020-12-09 15:47:30|4834.85|4834.85|4834.66|4834.66|4834.95|4834.95|4833.78|4833.78|0
1607528860000|2020-12-09 15:47:40|4834.95|4834.95|4834.95|4834.95|4834.95|4834.95|4834.66|4834.66|0
1607528870000|2020-12-09 15:47:50|4835.44|4835.44|4836.34|4836.34|4836.8|4836.8|4835.44|4835.44|0
1607528880000|2020-12-09 15:48:00|4836.1|4836.1|4835.23|4835.23|4836.54|4836.54|4835.23|4835.23|0
1607528890000|2020-12-09 15:48:10|4835.95|4835.95|4836.25|4836.25|4836.25|4836.25|4835.95|4835.95|0
1607528900000|2020-12-09 15:48:20|4835.95|4835.95|4836.39|4836.39|4836.39|4836.39|4834.76|4834.76|0
1607528910000|2020-12-09 15:48:30|4837.49|4837.49|4838.36|4838.36|4838.36|4838.36|4837.49|4837.49|0
1607528920000|2020-12-09 15:48:40|4838.07|4838.07|4838.36|4838.36|4838.36|4838.36|4838.07|4838.07|0
1607528930000|2020-12-09 15:48:50|4839.24|4839.24|4838.58|4838.58|4839.24|4839.24|4838.58|4838.58|0
1607528940000|2020-12-09 15:49:00|4839.24|4839.24|4839.12|4839.12|4839.24|4839.24|4838.58|4838.58|0
1607528950000|2020-12-09 15:49:10|4838.83|4838.83|4839.41|4839.41|4839.63|4839.63|4838.83|4838.83|0
1607528960000|2020-12-09 15:49:20|4840.14|4840.14|4842.11|4842.11|4842.11|4842.11|4840.14|4840.14|0
1607528970000|2020-12-09 15:49:30|4841.82|4841.82|4843.25|4843.25|4843.25|4843.25|4841.82|4841.82|0
1607528980000|2020-12-09 15:49:40|4843.01|4843.01|4843.01|4843.01|4843.01|4843.01|4843.01|4843.01|0
1607528990000|2020-12-09 15:49:50|4843.03|4843.03|4841.23|4841.23|4843.37|4843.37|4841.23|4841.23|0
1607529000000|2020-12-09 15:50:00|4841.81|4841.81|4836.82|4836.82|4841.81|4841.81|4836.82|4836.82|0
1607529010000|2020-12-09 15:50:10|4836.6|4836.6|4834.98|4834.98|4836.6|4836.6|4834.98|4834.98|0
1607529020000|2020-12-09 15:50:20|4834.32|4834.32|4834.08|4834.08|4834.32|4834.32|4833.42|4833.42|0
1607529030000|2020-12-09 15:50:30|4833.06|4833.06|4833.07|4833.07|4833.62|4833.62|4831.01|4831.01|0
1607529040000|2020-12-09 15:50:40|4832.41|4832.41|4829.57|4829.57|4832.71|4832.71|4829.57|4829.57|0
1607529050000|2020-12-09 15:50:50|4829.81|4829.81|4829.47|4829.47|4829.81|4829.81|4828.88|4828.88|0
1607529060000|2020-12-09 15:51:00|4829.18|4829.18|4832.05|4832.05|4832.05|4832.05|4829.18|4829.18|0
1607529070000|2020-12-09 15:51:10|4832.92|4832.92|4833.41|4833.41|4833.41|4833.41|4832.92|4832.92|0
1607529080000|2020-12-09 15:51:20|4833.7|4833.7|4833.96|4833.96|4833.96|4833.96|4833.7|4833.7|0
1607529090000|2020-12-09 15:51:30|4834.25|4834.25|4834.77|4834.77|4834.77|4834.77|4834.25|4834.25|0
1607529100000|2020-12-09 15:51:40|4835.01|4835.01|4836.2|4836.2|4836.2|4836.2|4835.01|4835.01|0
1607529110000|2020-12-09 15:51:50|4836.5|4836.5|4837.76|4837.76|4838.2|4838.2|4836.2|4836.2|0
1607529120000|2020-12-09 15:52:00|4838.05|4838.05|4836.99|4836.99|4840.87|4840.87|4836.99|4836.99|0
1607529130000|2020-12-09 15:52:10|4836.7|4836.7|4836.53|4836.53|4837.94|4837.94|4836.24|4836.24|0
1607529140000|2020-12-09 15:52:20|4836.24|4836.24|4835.65|4835.65|4836.24|4836.24|4834.49|4834.49|0
1607529150000|2020-12-09 15:52:30|4835.36|4835.36|4834.06|4834.06|4835.65|4835.65|4834.06|4834.06|0
1607529160000|2020-12-09 15:52:40|4834.64|4834.64|4834.94|4834.94|4834.94|4834.94|4834.64|4834.64|0
1607529170000|2020-12-09 15:52:50|4835.23|4835.23|4834.5|4834.5|4835.89|4835.89|4834.5|4834.5|0
1607529180000|2020-12-09 15:53:00|4834.98|4834.98|4833.77|4833.77|4834.98|4834.98|4833.77|4833.77|0
1607529190000|2020-12-09 15:53:10|4832.89|4832.89|4833.4|4833.4|4833.4|4833.4|4832.89|4832.89|0
1607529200000|2020-12-09 15:53:20|4833.69|4833.69|4833.35|4833.35|4833.93|4833.93|4833.35|4833.35|0
1607529210000|2020-12-09 15:53:30|4833.64|4833.64|4832.74|4832.74|4834.4|4834.4|4832.74|4832.74|0
1607529220000|2020-12-09 15:53:40|4833.03|4833.03|4830.19|4830.19|4833.03|4833.03|4828.63|4828.63|0
1607529230000|2020-12-09 15:53:50|4830.77|4830.77|4830.72|4830.72|4831.01|4831.01|4830.72|4830.72|0
1607529240000|2020-12-09 15:54:00|4829.65|4829.65|4829.65|4829.65|4829.65|4829.65|4829.65|4829.65|0
1607529250000|2020-12-09 15:54:10|4828.99|4828.99|4829.68|4829.68|4830.16|4830.16|4828.41|4828.41|0
1607529270000|2020-12-09 15:54:30|4829.7|4829.7|4829.46|4829.46|4829.7|4829.7|4828.39|4828.39|0
1607529280000|2020-12-09 15:54:40|4829.75|4829.75|4827.56|4827.56|4831.11|4831.11|4827.56|4827.56|0
1607529290000|2020-12-09 15:54:50|4827.78|4827.78|4828.04|4828.04|4828.04|4828.04|4826.68|4826.68|0
1607529300000|2020-12-09 15:55:00|4827.75|4827.75|4827.99|4827.99|4828.48|4828.48|4827.75|4827.75|0
1607529310000|2020-12-09 15:55:10|4828.24|4828.24|4824.52|4824.52|4828.24|4828.24|4824.24|4824.24|0
1607529320000|2020-12-09 15:55:20|4824.27|4824.27|4824.47|4824.47|4826.29|4826.29|4823.81|4823.81|0
1607529330000|2020-12-09 15:55:30|4824.76|4824.76|4825.57|4825.57|4825.57|4825.57|4824.76|4824.76|0
1607529340000|2020-12-09 15:55:40|4825.13|4825.13|4824.93|4824.93|4825.81|4825.81|4824.93|4824.93|0
1607529350000|2020-12-09 15:55:50|4824.49|4824.49|4821.74|4821.74|4824.49|4824.49|4821.74|4821.74|0
1607529360000|2020-12-09 15:56:00|4821.71|4821.71|4821.25|4821.25|4821.71|4821.71|4821.25|4821.25|0
1607529370000|2020-12-09 15:56:10|4821.49|4821.49|4821.49|4821.49|4821.49|4821.49|4821.49|4821.49|0
1607529380000|2020-12-09 15:56:20|4821.2|4821.2|4823.34|4823.34|4823.59|4823.59|4821.2|4821.2|0
1607529390000|2020-12-09 15:56:30|4822.91|4822.91|4822.32|4822.32|4822.91|4822.91|4822.03|4822.03|0
1607529400000|2020-12-09 15:56:40|4822.03|4822.03|4820.84|4820.84|4822.03|4822.03|4820.74|4820.74|0
1607529410000|2020-12-09 15:56:50|4821.42|4821.42|4820.62|4820.62|4821.42|4821.42|4820.62|4820.62|0
1607529420000|2020-12-09 15:57:00|4820.03|4820.03|4820.62|4820.62|4820.62|4820.62|4820.03|4820.03|0
1607529430000|2020-12-09 15:57:10|4821.3|4821.3|4821.59|4821.59|4821.59|4821.59|4821.3|4821.3|0
1607529440000|2020-12-09 15:57:20|4821.3|4821.3|4819.11|4819.11|4821.3|4821.3|4819.11|4819.11|0
1607529450000|2020-12-09 15:57:30|4819.35|4819.35|4819.37|4819.37|4820.69|4820.69|4819.33|4819.33|0
1607529460000|2020-12-09 15:57:40|4819.15|4819.15|4818.96|4818.96|4819.15|4819.15|4818.52|4818.52|0
1607529470000|2020-12-09 15:57:50|4818.74|4818.74|4815.94|4815.94|4818.74|4818.74|4815.94|4815.94|0
1607529480000|2020-12-09 15:58:00|4815.91|4815.91|4816.61|4816.61|4816.61|4816.61|4815.91|4815.91|0
1607529490000|2020-12-09 15:58:10|4816.17|4816.17|4814.61|4814.61|4816.17|4816.17|4814.61|4814.61|0
1607529500000|2020-12-09 15:58:20|4814.39|4814.39|4815.15|4815.15|4815.15|4815.15|4814.39|4814.39|0
1607529510000|2020-12-09 15:58:30|4814.93|4814.93|4815.73|4815.73|4815.73|4815.73|4814.93|4814.93|0
1607529520000|2020-12-09 15:58:40|4815.15|4815.15|4816.93|4816.93|4816.93|4816.93|4815.13|4815.13|0
1607529530000|2020-12-09 15:58:50|4817.15|4817.15|4818.49|4818.49|4818.57|4818.57|4817.15|4817.15|0
1607529540000|2020-12-09 15:59:00|4818.98|4818.98|4818.91|4818.91|4818.98|4818.98|4818.69|4818.69|0
1607529550000|2020-12-09 15:59:10|4819.15|4819.15|4817.98|4817.98|4819.15|4819.15|4817.69|4817.69|0
1607529560000|2020-12-09 15:59:20|4818.47|4818.47|4818.93|4818.93|4818.93|4818.93|4818.47|4818.47|0
1607529570000|2020-12-09 15:59:30|4818.44|4818.44|4815.08|4815.08|4818.44|4818.44|4815.08|4815.08|0
1607529590000|2020-12-09 15:59:50|4815.33|4815.33|4815.42|4815.42|4816.12|4816.12|4815.25|4815.25|0
1607529600000|2020-12-09 16:00:00|4815.71|4815.71|4815.71|4815.71|4815.71|4815.71|4815.71|4815.71|0
1607529610000|2020-12-09 16:00:10|4814.83|4814.83|4815.44|4815.44|4815.95|4815.95|4814.54|4814.54|0
1607529620000|2020-12-09 16:00:20|4815.9|4815.9|4818.46|4818.46|4818.46|4818.46|4815.9|4815.9|0
1607529630000|2020-12-09 16:00:30|4817.87|4817.87|4818.5|4818.5|4818.5|4818.5|4817.87|4817.87|0
1607529640000|2020-12-09 16:00:40|4820.1|4820.1|4819.11|4819.11|4821.42|4821.42|4819.11|4819.11|0
1607529650000|2020-12-09 16:00:50|4818.89|4818.89|4819.63|4819.63|4819.92|4819.92|4818.89|4818.89|0
1607529660000|2020-12-09 16:01:00|4818.14|4818.14|4818.19|4818.19|4818.19|4818.19|4817.12|4817.12|0
1607529670000|2020-12-09 16:01:10|4817.46|4817.46|4816.86|4816.86|4817.46|4817.46|4816.86|4816.86|0
1607529680000|2020-12-09 16:01:20|4817.64|4817.64|4817.64|4817.64|4817.64|4817.64|4817.64|4817.64|0
1607529690000|2020-12-09 16:01:30|4817.88|4817.88|4817.08|4817.08|4817.88|4817.88|4817.08|4817.08|0
1607529700000|2020-12-09 16:01:40|4815.38|4815.38|4814.32|4814.32|4815.38|4815.38|4814.06|4814.06|0
1607529710000|2020-12-09 16:01:50|4813.84|4813.84|4814.56|4814.56|4814.56|4814.56|4813.84|4813.84|0
1607529720000|2020-12-09 16:02:00|4814.51|4814.51|4815.77|4815.77|4816.36|4816.36|4814.29|4814.29|0
1607529730000|2020-12-09 16:02:10|4816.25|4816.25|4816.25|4816.25|4816.84|4816.84|4816.25|4816.25|0
1607529740000|2020-12-09 16:02:20|4815.96|4815.96|4814.26|4814.26|4816.28|4816.28|4814.26|4814.26|0
1607529750000|2020-12-09 16:02:30|4814.75|4814.75|4817.57|4817.57|4817.57|4817.57|4814.53|4814.53|0
1607529760000|2020-12-09 16:02:40|4817.28|4817.28|4818.01|4818.01|4818.01|4818.01|4817.28|4817.28|0
1607529770000|2020-12-09 16:02:50|4816.25|4816.25|4814.75|4814.75|4816.25|4816.25|4814.75|4814.75|0
1607529780000|2020-12-09 16:03:00|4814.16|4814.16|4812.19|4812.19|4814.16|4814.16|4811.47|4811.47|0
1607529790000|2020-12-09 16:03:10|4811.95|4811.95|4812.18|4812.18|4812.18|4812.18|4811.71|4811.71|0
1607529800000|2020-12-09 16:03:20|4811.88|4811.88|4812.18|4812.18|4812.23|4812.23|4811.47|4811.47|0
1607529810000|2020-12-09 16:03:30|4811.96|4811.96|4808.72|4808.72|4811.96|4811.96|4808.72|4808.72|0
1607529820000|2020-12-09 16:03:40|4808.94|4808.94|4810.71|4810.71|4810.71|4810.71|4808.94|4808.94|0
1607529830000|2020-12-09 16:03:50|4810.49|4810.49|4805.12|4805.12|4810.49|4810.49|4804.68|4804.68|0
1607529840000|2020-12-09 16:04:00|4804.24|4804.24|4805.78|4805.78|4805.78|4805.78|4803.76|4803.76|0
1607529850000|2020-12-09 16:04:10|4805.56|4805.56|4805.73|4805.73|4806.04|4806.04|4805.56|4805.56|0
1607529860000|2020-12-09 16:04:20|4806.02|4806.02|4806.29|4806.29|4806.54|4806.54|4806|4806|0
1607529870000|2020-12-09 16:04:30|4806.51|4806.51|4806.78|4806.78|4807.02|4807.02|4806.29|4806.29|0
1607529880000|2020-12-09 16:04:40|4806.56|4806.56|4805.75|4805.75|4806.56|4806.56|4805.51|4805.51|0
1607529890000|2020-12-09 16:04:50|4805.51|4805.51|4803.78|4803.78|4805.75|4805.75|4803.51|4803.51|0
1607529900000|2020-12-09 16:05:00|4803.48|4803.48|4801.59|4801.59|4804.31|4804.31|4801.34|4801.34|0
1607529910000|2020-12-09 16:05:10|4801.1|4801.1|4801.73|4801.73|4802.02|4802.02|4801.05|4801.05|0
1607529920000|2020-12-09 16:05:20|4801.51|4801.51|4797.06|4797.06|4801.51|4801.51|4796.57|4796.57|0
1607529930000|2020-12-09 16:05:30|4797.28|4797.28|4798.81|4798.81|4798.81|4798.81|4795.45|4795.45|0
1607529940000|2020-12-09 16:05:40|4798.52|4798.52|4799.79|4799.79|4799.79|4799.79|4797.06|4797.06|0
1607529950000|2020-12-09 16:05:50|4800.23|4800.23|4801.96|4801.96|4802.23|4802.23|4799.64|4799.64|0
1607529960000|2020-12-09 16:06:00|4802.62|4802.62|4804.64|4804.64|4804.9|4804.9|4802.62|4802.62|0
1607529970000|2020-12-09 16:06:10|4804.86|4804.86|4805.08|4805.08|4805.59|4805.59|4803.22|4803.22|0
1607529980000|2020-12-09 16:06:20|4804.35|4804.35|4805.74|4805.74|4805.74|4805.74|4803.69|4803.69|0
1607529990000|2020-12-09 16:06:30|4805.96|4805.96|4808.54|4808.54|4809|4809|4805.96|4805.96|0
1607530000000|2020-12-09 16:06:40|4808.29|4808.29|4808.22|4808.22|4808.51|4808.51|4808|4808|0
1607530010000|2020-12-09 16:06:50|4808.23|4808.23|4812.96|4812.96|4812.96|4812.96|4808.23|4808.23|0
1607530020000|2020-12-09 16:07:00|4813.44|4813.44|4815.41|4815.41|4815.41|4815.41|4813.44|4813.44|0
1607530030000|2020-12-09 16:07:10|4815.63|4815.63|4812.32|4812.32|4816.22|4816.22|4812.03|4812.03|0
1607530040000|2020-12-09 16:07:20|4812.03|4812.03|4811.36|4811.36|4812.03|4812.03|4810.49|4810.49|0
1607530050000|2020-12-09 16:07:30|4811.8|4811.8|4814.74|4814.74|4815.71|4815.71|4811.58|4811.58|0
1607530060000|2020-12-09 16:07:40|4814.45|4814.45|4810.8|4810.8|4814.45|4814.45|4810.8|4810.8|0
1607530070000|2020-12-09 16:07:50|4810.14|4810.14|4807.68|4807.68|4810.14|4810.14|4807.68|4807.68|0
1607530080000|2020-12-09 16:08:00|4807.24|4807.24|4808.43|4808.43|4808.51|4808.51|4807|4807|0
1607530100000|2020-12-09 16:08:20|4808.19|4808.19|4806.85|4806.85|4808.19|4808.19|4806.29|4806.29|0
1607530110000|2020-12-09 16:08:30|4807.14|4807.14|4807.14|4807.14|4807.14|4807.14|4807.14|4807.14|0
1607530120000|2020-12-09 16:08:40|4806.85|4806.85|4806.85|4806.85|4806.85|4806.85|4806.85|4806.85|0
1607530130000|2020-12-09 16:08:50|4807.44|4807.44|4806.49|4806.49|4807.44|4807.44|4806.49|4806.49|0
1607530140000|2020-12-09 16:09:00|4806.93|4806.93|4807.33|4807.33|4807.33|4807.33|4804.39|4804.39|0
1607530150000|2020-12-09 16:09:10|4807.55|4807.55|4807.07|4807.07|4807.55|4807.55|4807.04|4807.04|0
1607530160000|2020-12-09 16:09:20|4806.77|4806.77|4805.26|4805.26|4806.77|4806.77|4804.39|4804.39|0
1607530170000|2020-12-09 16:09:30|4805.56|4805.56|4807.55|4807.55|4807.55|4807.55|4805.56|4805.56|0
1607530180000|2020-12-09 16:09:40|4807.31|4807.31|4807.5|4807.5|4807.75|4807.75|4807.31|4807.31|0
1607530190000|2020-12-09 16:09:50|4807.75|4807.75|4809.28|4809.28|4809.28|4809.28|4807.53|4807.53|0
1607530200000|2020-12-09 16:10:00|4809.5|4809.5|4812.72|4812.72|4812.72|4812.72|4809.5|4809.5|0
1607530210000|2020-12-09 16:10:10|4813.6|4813.6|4812.53|4812.53|4813.67|4813.67|4812.53|4812.53|0
1607530220000|2020-12-09 16:10:20|4812.57|4812.57|4811.91|4811.91|4813.5|4813.5|4811.91|4811.91|0
1607530230000|2020-12-09 16:10:30|4811.67|4811.67|4812.76|4812.76|4812.98|4812.98|4811.67|4811.67|0
1607530240000|2020-12-09 16:10:40|4812.54|4812.54|4811.54|4811.54|4812.54|4812.54|4811.54|4811.54|0
1607530250000|2020-12-09 16:10:50|4812.47|4812.47|4814.22|4814.22|4814.87|4814.87|4812.47|4812.47|0
1607530260000|2020-12-09 16:11:00|4814.18|4814.18|4814.16|4814.16|4814.18|4814.18|4813.7|4813.7|0
1607530270000|2020-12-09 16:11:10|4814.45|4814.45|4814.45|4814.45|4814.45|4814.45|4814.45|4814.45|0
1607530280000|2020-12-09 16:11:20|4814.74|4814.74|4815.4|4815.4|4815.7|4815.7|4814.74|4814.74|0
1607530290000|2020-12-09 16:11:30|4815.11|4815.11|4815.74|4815.74|4815.74|4815.74|4815.11|4815.11|0
1607530300000|2020-12-09 16:11:40|4816.96|4816.96|4817.49|4817.49|4818.27|4818.27|4816.96|4816.96|0
1607530310000|2020-12-09 16:11:50|4817.93|4817.93|4816.76|4816.76|4817.93|4817.93|4816.4|4816.4|0
1607530320000|2020-12-09 16:12:00|4816.47|4816.47|4817.52|4817.52|4817.52|4817.52|4816.01|4816.01|0
1607530330000|2020-12-09 16:12:10|4817.23|4817.23|4817.52|4817.52|4817.52|4817.52|4817.23|4817.23|0
1607530340000|2020-12-09 16:12:20|4817.28|4817.28|4819.03|4819.03|4819.03|4819.03|4817.28|4817.28|0
1607530350000|2020-12-09 16:12:30|4819.33|4819.33|4818.23|4818.23|4820.06|4820.06|4818.23|4818.23|0
1607530360000|2020-12-09 16:12:40|4818.45|4818.45|4819.21|4819.21|4819.51|4819.51|4818.45|4818.45|0
1607530370000|2020-12-09 16:12:50|4819.17|4819.17|4819.2|4819.2|4819.39|4819.39|4819.17|4819.17|0
1607530380000|2020-12-09 16:13:00|4818.71|4818.71|4819.01|4819.01|4819.01|4819.01|4818.71|4818.71|0
1607530390000|2020-12-09 16:13:10|4818.71|4818.71|4818.15|4818.15|4818.73|4818.73|4818.15|4818.15|0
1607530400000|2020-12-09 16:13:20|4818.44|4818.44|4818.44|4818.44|4818.44|4818.44|4818.44|4818.44|0
1607530410000|2020-12-09 16:13:30|4818.2|4818.2|4816.96|4816.96|4818.2|4818.2|4816.92|4816.92|0
1607530420000|2020-12-09 16:13:40|4816.93|4816.93|4815.86|4815.86|4816.93|4816.93|4815.86|4815.86|0
1607530430000|2020-12-09 16:13:50|4816.96|4816.96|4818.51|4818.51|4818.51|4818.51|4816.96|4816.96|0
1607530440000|2020-12-09 16:14:00|4818.99|4818.99|4818.21|4818.21|4818.99|4818.99|4818.21|4818.21|0
1607530450000|2020-12-09 16:14:10|4817.99|4817.99|4817.75|4817.75|4817.99|4817.99|4817.46|4817.46|0
1607530460000|2020-12-09 16:14:20|4817.51|4817.51|4818.48|4818.48|4818.48|4818.48|4816.78|4816.78|0
1607530470000|2020-12-09 16:14:30|4818.44|4818.44|4818.44|4818.44|4818.44|4818.44|4818.44|4818.44|0
1607530480000|2020-12-09 16:14:40|4818.46|4818.46|4818.46|4818.46|4818.46|4818.46|4818.46|4818.46|0
1607530490000|2020-12-09 16:14:50|4818.16|4818.16|4818.22|4818.22|4818.65|4818.65|4817.92|4817.92|0
1607530500000|2020-12-09 16:15:00|4818.51|4818.51|4819.55|4819.55|4819.55|4819.55|4818.51|4818.51|0
1607530510000|2020-12-09 16:15:10|4819.84|4819.84|4820.1|4820.1|4820.1|4820.1|4819.55|4819.55|0
1607530520000|2020-12-09 16:15:20|4820.34|4820.34|4822.31|4822.31|4822.31|4822.31|4820.34|4820.34|0
1607530530000|2020-12-09 16:15:30|4822.02|4822.02|4820.34|4820.34|4822.02|4822.02|4820.34|4820.34|0
1607530540000|2020-12-09 16:15:40|4820.33|4820.33|4819.52|4819.52|4820.57|4820.57|4819.28|4819.28|0
1607530550000|2020-12-09 16:15:50|4819.28|4819.28|4821.08|4821.08|4821.08|4821.08|4819.28|4819.28|0
1607530560000|2020-12-09 16:16:00|4820.84|4820.84|4822.15|4822.15|4822.15|4822.15|4820.6|4820.6|0
1607530570000|2020-12-09 16:16:10|4822.81|4822.81|4822.96|4822.96|4824.49|4824.49|4822.81|4822.81|0
1607530580000|2020-12-09 16:16:20|4823.2|4823.2|4823.7|4823.7|4823.79|4823.79|4823.2|4823.2|0
1607530590000|2020-12-09 16:16:30|4824.65|4824.65|4823.12|4823.12|4824.65|4824.65|4823.12|4823.12|0
1607530600000|2020-12-09 16:16:40|4822.15|4822.15|4821.68|4821.68|4822.15|4822.15|4821.25|4821.25|0
1607530610000|2020-12-09 16:16:50|4821.03|4821.03|4818.67|4818.67|4821.03|4821.03|4818.67|4818.67|0
1607530620000|2020-12-09 16:17:00|4818.96|4818.96|4817.94|4817.94|4818.96|4818.96|4817.94|4817.94|0
1607530630000|2020-12-09 16:17:10|4817.96|4817.96|4818|4818|4818|4818|4817.96|4817.96|0
1607530640000|2020-12-09 16:17:20|4817.78|4817.78|4815.34|4815.34|4817.78|4817.78|4812.85|4812.85|0
1607530650000|2020-12-09 16:17:30|4815.78|4815.78|4815.25|4815.25|4815.78|4815.78|4815.25|4815.25|0
1607530660000|2020-12-09 16:17:40|4815.54|4815.54|4816.39|4816.39|4816.39|4816.39|4815.32|4815.32|0
1607530670000|2020-12-09 16:17:50|4816.15|4816.15|4815.56|4815.56|4816.39|4816.39|4815.51|4815.51|0
1607530680000|2020-12-09 16:18:00|4815.78|4815.78|4817.07|4817.07|4817.15|4817.15|4815.78|4815.78|0
1607530690000|2020-12-09 16:18:10|4816.85|4816.85|4813.35|4813.35|4816.85|4816.85|4813.35|4813.35|0
1607530700000|2020-12-09 16:18:20|4812.87|4812.87|4812.88|4812.88|4812.88|4812.88|4812.87|4812.87|0
1607530710000|2020-12-09 16:18:30|4812.86|4812.86|4814.34|4814.34|4814.34|4814.34|4812.86|4812.86|0
1607530720000|2020-12-09 16:18:40|4815.22|4815.22|4815.93|4815.93|4816.17|4816.17|4815.22|4815.22|0
1607530730000|2020-12-09 16:18:50|4816.22|4816.22|4816.22|4816.22|4816.22|4816.22|4816.22|4816.22|0
1607530740000|2020-12-09 16:19:00|4816.81|4816.81|4817.07|4817.07|4817.37|4817.37|4815.71|4815.71|0
1607530750000|2020-12-09 16:19:10|4817.37|4817.37|4817.22|4817.22|4817.66|4817.66|4817.07|4817.07|0
1607530760000|2020-12-09 16:19:20|4817.8|4817.8|4816.72|4816.72|4817.8|4817.8|4816.72|4816.72|0
1607530770000|2020-12-09 16:19:30|4816.28|4816.28|4815.26|4815.26|4816.28|4816.28|4815.26|4815.26|0
1607530780000|2020-12-09 16:19:40|4815.85|4815.85|4814.42|4814.42|4815.85|4815.85|4814.42|4814.42|0
1607530790000|2020-12-09 16:19:50|4814.18|4814.18|4812.93|4812.93|4814.18|4814.18|4812.91|4812.91|0
1607530800000|2020-12-09 16:20:00|4812.71|4812.71|4811.2|4811.2|4812.71|4812.71|4810.91|4810.91|0
1607530810000|2020-12-09 16:20:10|4811.88|4811.88|4814.67|4814.67|4814.67|4814.67|4811.87|4811.87|0
1607530820000|2020-12-09 16:20:20|4814.96|4814.96|4814.42|4814.42|4815.47|4815.47|4814.13|4814.13|0
1607530830000|2020-12-09 16:20:30|4813.26|4813.26|4812.45|4812.45|4813.26|4813.26|4812.23|4812.23|0
1607530840000|2020-12-09 16:20:40|4811.97|4811.97|4810.22|4810.22|4811.97|4811.97|4810.22|4810.22|0
1607530850000|2020-12-09 16:20:50|4809.93|4809.93|4810.12|4810.12|4810.42|4810.42|4809.88|4809.88|0
1607530860000|2020-12-09 16:21:00|4809.64|4809.64|4809.62|4809.62|4810.22|4810.22|4809.62|4809.62|0
1607530870000|2020-12-09 16:21:10|4809.4|4809.4|4808.49|4808.49|4809.4|4809.4|4807.68|4807.68|0
1607530880000|2020-12-09 16:21:20|4808.73|4808.73|4810.21|4810.21|4810.21|4810.21|4808.7|4808.7|0
1607530890000|2020-12-09 16:21:30|4809.92|4809.92|4805.95|4805.95|4809.92|4809.92|4805.95|4805.95|0
1607530900000|2020-12-09 16:21:40|4806.39|4806.39|4807.22|4807.22|4807.22|4807.22|4806.39|4806.39|0
1607530910000|2020-12-09 16:21:50|4807.44|4807.44|4808.46|4808.46|4808.46|4808.46|4806.85|4806.85|0
1607530920000|2020-12-09 16:22:00|4808.89|4808.89|4807.68|4807.68|4808.89|4808.89|4807.68|4807.68|0
1607530930000|2020-12-09 16:22:10|4807.19|4807.19|4810.62|4810.62|4810.62|4810.62|4807.19|4807.19|0
1607530940000|2020-12-09 16:22:20|4810.57|4810.57|4810.98|4810.98|4811.22|4811.22|4809.84|4809.84|0
1607530950000|2020-12-09 16:22:30|4811.57|4811.57|4811.86|4811.86|4811.87|4811.87|4811.57|4811.57|0
1607530960000|2020-12-09 16:22:40|4812.15|4812.15|4813.85|4813.85|4813.85|4813.85|4812.15|4812.15|0
1607530970000|2020-12-09 16:22:50|4815.16|4815.16|4813.46|4813.46|4815.16|4815.16|4813.46|4813.46|0
1607530980000|2020-12-09 16:23:00|4813.17|4813.17|4812.85|4812.85|4813.44|4813.44|4812.34|4812.34|0
1607530990000|2020-12-09 16:23:10|4812.86|4812.86|4813.23|4813.23|4813.23|4813.23|4812.86|4812.86|0
1607531000000|2020-12-09 16:23:20|4812.99|4812.99|4812.66|4812.66|4812.99|4812.99|4811.73|4811.73|0
1607531010000|2020-12-09 16:23:30|4812.96|4812.96|4812.45|4812.45|4812.99|4812.99|4812.45|4812.45|0
1607531020000|2020-12-09 16:23:40|4812.67|4812.67|4813.74|4813.74|4813.74|4813.74|4812.33|4812.33|0
1607531030000|2020-12-09 16:23:50|4814.4|4814.4|4814.9|4814.9|4815.18|4815.18|4814.4|4814.4|0
1607531040000|2020-12-09 16:24:00|4814.68|4814.68|4815.24|4815.24|4815.46|4815.46|4814.68|4814.68|0
1607531050000|2020-12-09 16:24:10|4815.48|4815.48|4815.91|4815.91|4816.46|4816.46|4815.48|4815.48|0
1607531060000|2020-12-09 16:24:20|4816.2|4816.2|4815.91|4815.91|4816.66|4816.66|4814.94|4814.94|0
1607531070000|2020-12-09 16:24:30|4815.43|4815.43|4815.65|4815.65|4815.91|4815.91|4815.43|4815.43|0
1607531080000|2020-12-09 16:24:40|4815.94|4815.94|4817.86|4817.86|4817.86|4817.86|4815.94|4815.94|0
1607531090000|2020-12-09 16:24:50|4817.9|4817.9|4816.88|4816.88|4817.9|4817.9|4816.88|4816.88|0
1607531100000|2020-12-09 16:25:00|4816.35|4816.35|4815.4|4815.4|4816.35|4816.35|4815.4|4815.4|0
1607531110000|2020-12-09 16:25:10|4815.62|4815.62|4816.08|4816.08|4817.15|4817.15|4815.62|4815.62|0
1607531120000|2020-12-09 16:25:20|4815.86|4815.86|4816.03|4816.03|4817.13|4817.13|4815.86|4815.86|0
1607531130000|2020-12-09 16:25:30|4815.79|4815.79|4814.69|4814.69|4815.79|4815.79|4814.69|4814.69|0
1607531140000|2020-12-09 16:25:40|4814.21|4814.21|4814.9|4814.9|4814.9|4814.9|4814.2|4814.2|0
1607531150000|2020-12-09 16:25:50|4815.2|4815.2|4815.98|4815.98|4815.98|4815.98|4815.2|4815.2|0
1607531160000|2020-12-09 16:26:00|4816.27|4816.27|4815.74|4815.74|4816.27|4816.27|4815.74|4815.74|0
1607531170000|2020-12-09 16:26:10|4816.39|4816.39|4818.52|4818.52|4818.52|4818.52|4816.39|4816.39|0
1607531180000|2020-12-09 16:26:20|4819.18|4819.18|4819.71|4819.71|4819.71|4819.71|4819.18|4819.18|0
1607531190000|2020-12-09 16:26:30|4819.73|4819.73|4819.73|4819.73|4820.02|4820.02|4819.73|4819.73|0
1607531200000|2020-12-09 16:26:40|4819.24|4819.24|4819.29|4819.29|4819.29|4819.29|4818.81|4818.81|0
1607531210000|2020-12-09 16:26:50|4819.58|4819.58|4819.73|4819.73|4819.73|4819.73|4819.29|4819.29|0
1607531220000|2020-12-09 16:27:00|4819.14|4819.14|4819.39|4819.39|4819.39|4819.39|4819.14|4819.14|0
1607531230000|2020-12-09 16:27:10|4819.43|4819.43|4819.09|4819.09|4819.65|4819.65|4819.09|4819.09|0
1607531240000|2020-12-09 16:27:20|4819.33|4819.33|4818.82|4818.82|4819.33|4819.33|4818.82|4818.82|0
1607531250000|2020-12-09 16:27:30|4818.57|4818.57|4818.72|4818.72|4818.72|4818.72|4818.23|4818.23|0
1607531260000|2020-12-09 16:27:40|4817.75|4817.75|4817.8|4817.8|4817.8|4817.8|4817.31|4817.31|0
1607531270000|2020-12-09 16:27:50|4817.51|4817.51|4817.07|4817.07|4817.51|4817.51|4817.07|4817.07|0
1607531280000|2020-12-09 16:28:00|4816.83|4816.83|4816.53|4816.53|4816.83|4816.83|4816.53|4816.53|0
1607531290000|2020-12-09 16:28:10|4816.75|4816.75|4817.04|4817.04|4817.04|4817.04|4816.75|4816.75|0
1607531300000|2020-12-09 16:28:20|4816.83|4816.83|4818.53|4818.53|4818.82|4818.82|4816.83|4816.83|0
1607531310000|2020-12-09 16:28:30|4818.81|4818.81|4816.82|4816.82|4818.81|4818.81|4816.82|4816.82|0
1607531320000|2020-12-09 16:28:40|4817.11|4817.11|4816.18|4816.18|4817.11|4817.11|4816.09|4816.09|0
1607531330000|2020-12-09 16:28:50|4815.94|4815.94|4816.3|4816.3|4816.3|4816.3|4815.74|4815.74|0
1607531340000|2020-12-09 16:29:00|4816|4816|4816.33|4816.33|4816.99|4816.99|4815.84|4815.84|0
1607531350000|2020-12-09 16:29:10|4816.57|4816.57|4817.3|4817.3|4817.3|4817.3|4816.33|4816.33|0
1607531360000|2020-12-09 16:29:20|4817.79|4817.79|4818.22|4818.22|4818.33|4818.33|4817.3|4817.3|0
1607531370000|2020-12-09 16:29:30|4817.93|4817.93|4816.47|4816.47|4817.93|4817.93|4816.32|4816.32|0
1607531380000|2020-12-09 16:29:40|4815.98|4815.98|4814.14|4814.14|4816.28|4816.28|4814.02|4814.02|0
1607531390000|2020-12-09 16:29:50|4814.15|4814.15|4813.77|4813.77|4814.15|4814.15|4812.21|4812.21|0
1607588100000|2020-12-10 08:15:00|4880.41|4880.41|4883.21|4883.21|4883.4|4883.4|4879.88|4879.88|0
1607588110000|2020-12-10 08:15:10|4883.94|4883.94|4882.92|4882.92|4883.94|4883.94|4882.14|4882.14|0
1607588120000|2020-12-10 08:15:20|4883.21|4883.21|4883.5|4883.5|4883.5|4883.5|4882.99|4882.99|0
1607588130000|2020-12-10 08:15:30|4883.28|4883.28|4880.34|4880.34|4883.28|4883.28|4880.34|4880.34|0
1607588140000|2020-12-10 08:15:40|4880.1|4880.1|4880.83|4880.83|4880.83|4880.83|4880.1|4880.1|0
1607588150000|2020-12-10 08:15:50|4881.07|4881.07|4879.66|4879.66|4881.07|4881.07|4879.07|4879.07|0
1607588160000|2020-12-10 08:16:00|4879.44|4879.44|4879.92|4879.92|4879.92|4879.92|4879.2|4879.2|0
1607588180000|2020-12-10 08:16:20|4881.8|4881.8|4882.14|4882.14|4882.38|4882.38|4881.8|4881.8|0
1607588190000|2020-12-10 08:16:30|4882.36|4882.36|4883.36|4883.36|4883.36|4883.36|4881.07|4881.07|0
1607588200000|2020-12-10 08:16:40|4883.06|4883.06|4880.89|4880.89|4883.06|4883.06|4880.89|4880.89|0
1607588210000|2020-12-10 08:16:50|4881.47|4881.47|4882.06|4882.06|4882.06|4882.06|4881.47|4881.47|0
1607588220000|2020-12-10 08:17:00|4883.09|4883.09|4884.35|4884.35|4884.35|4884.35|4883.09|4883.09|0
1607588230000|2020-12-10 08:17:10|4884.11|4884.11|4885.89|4885.89|4886.37|4886.37|4884.11|4884.11|0
1607588240000|2020-12-10 08:17:20|4886.37|4886.37|4885.18|4885.18|4886.37|4886.37|4885.18|4885.18|0
1607588250000|2020-12-10 08:17:30|4886.28|4886.28|4887.59|4887.59|4888.32|4888.32|4886.28|4886.28|0
1607588260000|2020-12-10 08:17:40|4887.3|4887.3|4887.3|4887.3|4887.3|4887.3|4887.06|4887.06|0
1607588270000|2020-12-10 08:17:50|4887.06|4887.06|4886.76|4886.76|4887.06|4887.06|4886.76|4886.76|0
1607588280000|2020-12-10 08:18:00|4886.33|4886.33|4885.4|4885.4|4886.33|4886.33|4884.94|4884.94|0
1607588290000|2020-12-10 08:18:10|4885.44|4885.44|4884.85|4884.85|4885.44|4885.44|4884.85|4884.85|0
1607588300000|2020-12-10 08:18:20|4884.15|4884.15|4884.12|4884.12|4884.56|4884.56|4884.12|4884.12|0
1607588310000|2020-12-10 08:18:30|4885.58|4885.58|4885.85|4885.85|4886.34|4886.34|4885.58|4885.58|0
1607588320000|2020-12-10 08:18:40|4886.8|4886.8|4885.47|4885.47|4886.8|4886.8|4885.1|4885.1|0
1607588330000|2020-12-10 08:18:50|4886.39|4886.39|4886.3|4886.3|4886.39|4886.39|4885.69|4885.69|0
1607588340000|2020-12-10 08:19:00|4886.59|4886.59|4887.72|4887.72|4888.16|4888.16|4886.59|4886.59|0
1607588350000|2020-12-10 08:19:10|4887.94|4887.94|4888.18|4888.18|4888.18|4888.18|4887.94|4887.94|0
1607588360000|2020-12-10 08:19:20|4887.74|4887.74|4887.52|4887.52|4887.74|4887.74|4887.52|4887.52|0
1607588370000|2020-12-10 08:19:30|4887.04|4887.04|4886.35|4886.35|4887.04|4887.04|4886.35|4886.35|0
1607588380000|2020-12-10 08:19:40|4886.06|4886.06|4886.67|4886.67|4886.67|4886.67|4885.77|4885.77|0
1607588390000|2020-12-10 08:19:50|4887.35|4887.35|4886.69|4886.69|4887.35|4887.35|4886.69|4886.69|0
1607588400000|2020-12-10 08:20:00|4886.4|4886.4|4884.6|4884.6|4886.4|4886.4|4884.14|4884.14|0
1607588410000|2020-12-10 08:20:10|4885.4|4885.4|4885.89|4885.89|4887.49|4887.49|4885.4|4885.4|0
1607588420000|2020-12-10 08:20:20|4886.47|4886.47|4887.49|4887.49|4887.49|4887.49|4886.47|4886.47|0
1607588430000|2020-12-10 08:20:30|4887.01|4887.01|4887.49|4887.49|4887.79|4887.79|4887.01|4887.01|0
1607588440000|2020-12-10 08:20:40|4887.2|4887.2|4886.72|4886.72|4887.2|4887.2|4886.72|4886.72|0
1607588450000|2020-12-10 08:20:50|4886.5|4886.5|4886.11|4886.11|4886.5|4886.5|4885.52|4885.52|0
1607588460000|2020-12-10 08:21:00|4885.28|4885.28|4886.3|4886.3|4886.3|4886.3|4885.28|4885.28|0
1607588470000|2020-12-10 08:21:10|4887.03|4887.03|4887.03|4887.03|4887.03|4887.03|4887.03|4887.03|0
1607588480000|2020-12-10 08:21:20|4887.27|4887.27|4887.27|4887.27|4887.27|4887.27|4887.27|4887.27|0
1607588490000|2020-12-10 08:21:30|4886.98|4886.98|4888.61|4888.61|4888.83|4888.83|4886.98|4886.98|0
1607588500000|2020-12-10 08:21:40|4888.85|4888.85|4889.93|4889.93|4890.22|4890.22|4888.85|4888.85|0
1607588510000|2020-12-10 08:21:50|4890.58|4890.58|4892.31|4892.31|4892.31|4892.31|4890.58|4890.58|0
1607588520000|2020-12-10 08:22:00|4892.01|4892.01|4890.75|4890.75|4892.01|4892.01|4890.31|4890.31|0
1607588530000|2020-12-10 08:22:10|4891.33|4891.33|4892.82|4892.82|4892.82|4892.82|4891.04|4891.04|0
1607588540000|2020-12-10 08:22:20|4892.48|4892.48|4892.69|4892.69|4892.99|4892.99|4892.48|4892.48|0
1607588550000|2020-12-10 08:22:30|4892.99|4892.99|4896.13|4896.13|4896.13|4896.13|4892.99|4892.99|0
1607588560000|2020-12-10 08:22:40|4895.91|4895.91|4895.64|4895.64|4896.13|4896.13|4895.64|4895.64|0
1607588570000|2020-12-10 08:22:50|4895.43|4895.43|4895.43|4895.43|4895.43|4895.43|4895.43|4895.43|0
1607588580000|2020-12-10 08:23:00|4897.4|4897.4|4895.18|4895.18|4897.4|4897.4|4895.18|4895.18|0
1607588590000|2020-12-10 08:23:10|4894.89|4894.89|4895.69|4895.69|4895.94|4895.94|4893.29|4893.29|0
1607588600000|2020-12-10 08:23:20|4896.28|4896.28|4897.23|4897.23|4897.23|4897.23|4896.28|4896.28|0
1607588610000|2020-12-10 08:23:30|4896.77|4896.77|4896.77|4896.77|4896.77|4896.77|4896.77|4896.77|0
1607588620000|2020-12-10 08:23:40|4895.89|4895.89|4895.33|4895.33|4895.89|4895.89|4895.11|4895.11|0
1607588630000|2020-12-10 08:23:50|4894.45|4894.45|4894.45|4894.45|4894.45|4894.45|4894.45|4894.45|0
1607588640000|2020-12-10 08:24:00|4894.16|4894.16|4892.5|4892.5|4894.16|4894.16|4892.21|4892.21|0
1607588650000|2020-12-10 08:24:10|4892.02|4892.02|4892.02|4892.02|4892.02|4892.02|4892.02|4892.02|0
1607588660000|2020-12-10 08:24:20|4891.43|4891.43|4890.85|4890.85|4891.43|4891.43|4890.85|4890.85|0
1607588670000|2020-12-10 08:24:30|4891.14|4891.14|4894.94|4894.94|4894.94|4894.94|4891.14|4891.14|0
1607588680000|2020-12-10 08:24:40|4894.64|4894.64|4894.33|4894.33|4895.52|4895.52|4894.09|4894.09|0
1607588690000|2020-12-10 08:24:50|4895.21|4895.21|4895.7|4895.7|4895.7|4895.7|4895.21|4895.21|0
1607588700000|2020-12-10 08:25:00|4895.99|4895.99|4894.24|4894.24|4895.99|4895.99|4893.85|4893.85|0
1607588720000|2020-12-10 08:25:20|4893.7|4893.7|4893.41|4893.41|4893.7|4893.7|4893.41|4893.41|0
1607588730000|2020-12-10 08:25:30|4892.75|4892.75|4891.05|4891.05|4892.75|4892.75|4890.25|4890.25|0
1607588740000|2020-12-10 08:25:40|4890.76|4890.76|4890.42|4890.42|4890.95|4890.95|4890.42|4890.42|0
1607588750000|2020-12-10 08:25:50|4890.17|4890.17|4891.24|4891.24|4891.24|4891.24|4890.17|4890.17|0
1607588760000|2020-12-10 08:26:00|4893.41|4893.41|4892.82|4892.82|4893.7|4893.7|4892.82|4892.82|0
1607588770000|2020-12-10 08:26:10|4890.71|4890.71|4890.25|4890.25|4890.71|4890.71|4890.25|4890.25|0
1607588780000|2020-12-10 08:26:20|4889.95|4889.95|4892.24|4892.24|4892.24|4892.24|4889.42|4889.42|0
1607588790000|2020-12-10 08:26:30|4891.95|4891.95|4891.95|4891.95|4891.95|4891.95|4891.95|4891.95|0
1607588800000|2020-12-10 08:26:40|4890.32|4890.32|4890.76|4890.76|4890.76|4890.76|4890.32|4890.32|0
1607588810000|2020-12-10 08:26:50|4889.59|4889.59|4892.21|4892.21|4892.21|4892.21|4889.59|4889.59|0
1607588820000|2020-12-10 08:27:00|4892.75|4892.75|4893.87|4893.87|4893.87|4893.87|4892.75|4892.75|0
1607588830000|2020-12-10 08:27:10|4893.39|4893.39|4891.73|4891.73|4893.39|4893.39|4891.73|4891.73|0
1607588840000|2020-12-10 08:27:20|4892.21|4892.21|4893.46|4893.46|4893.46|4893.46|4892.21|4892.21|0
1607588850000|2020-12-10 08:27:30|4892.87|4892.87|4893.41|4893.41|4893.41|4893.41|4892.87|4892.87|0
1607588860000|2020-12-10 08:27:40|4894.28|4894.28|4894.87|4894.87|4894.87|4894.87|4894.28|4894.28|0
1607588880000|2020-12-10 08:28:00|4895.31|4895.31|4894.06|4894.06|4895.79|4895.79|4893.82|4893.82|0
1607588900000|2020-12-10 08:28:20|4895.23|4895.23|4895.18|4895.18|4895.23|4895.23|4894.94|4894.94|0
1607588910000|2020-12-10 08:28:30|4894.6|4894.6|4894.99|4894.99|4894.99|4894.99|4894.4|4894.4|0
1607588920000|2020-12-10 08:28:40|4895.28|4895.28|4895.28|4895.28|4895.94|4895.94|4895.28|4895.28|0
1607588930000|2020-12-10 08:28:50|4894.99|4894.99|4895.47|4895.47|4895.71|4895.71|4894.99|4894.99|0
1607588940000|2020-12-10 08:29:00|4896.06|4896.06|4896.32|4896.32|4896.32|4896.32|4895.84|4895.84|0
1607588950000|2020-12-10 08:29:10|4896.57|4896.57|4896.57|4896.57|4896.57|4896.57|4896.57|4896.57|0
1607588960000|2020-12-10 08:29:20|4896.08|4896.08|4896.52|4896.52|4896.52|4896.52|4896.08|4896.08|0
1607588970000|2020-12-10 08:29:30|4895.93|4895.93|4895.93|4895.93|4895.93|4895.93|4895.93|4895.93|0
1607588980000|2020-12-10 08:29:40|4895.28|4895.28|4896.37|4896.37|4896.37|4896.37|4895.28|4895.28|0
1607588990000|2020-12-10 08:29:50|4895.3|4895.3|4892.74|4892.74|4895.3|4895.3|4892.74|4892.74|0
1607589000000|2020-12-10 08:30:00|4893.71|4893.71|4894.44|4894.44|4894.44|4894.44|4893.71|4893.71|0
1607589010000|2020-12-10 08:30:10|4894.15|4894.15|4894.49|4894.49|4894.49|4894.49|4893.9|4893.9|0
1607589020000|2020-12-10 08:30:20|4894.93|4894.93|4894.93|4894.93|4894.93|4894.93|4894.93|4894.93|0
1607589030000|2020-12-10 08:30:30|4896.19|4896.19|4895.71|4895.71|4896.19|4896.19|4895.71|4895.71|0
1607589040000|2020-12-10 08:30:40|4895.41|4895.41|4895.12|4895.12|4895.41|4895.41|4895.12|4895.12|0
1607589050000|2020-12-10 08:30:50|4894.29|4894.29|4894.29|4894.29|4894.29|4894.29|4894.29|4894.29|0
1607589070000|2020-12-10 08:31:10|4894.78|4894.78|4894.48|4894.48|4894.78|4894.78|4894.48|4894.48|0
1607589080000|2020-12-10 08:31:20|4894.78|4894.78|4894.78|4894.78|4894.78|4894.78|4894.78|4894.78|0
1607589090000|2020-12-10 08:31:30|4894.48|4894.48|4890.15|4890.15|4894.48|4894.48|4890.15|4890.15|0
1607589100000|2020-12-10 08:31:40|4889.91|4889.91|4888.15|4888.15|4890.13|4890.13|4888.15|4888.15|0
1607589110000|2020-12-10 08:31:50|4887.86|4887.86|4886.92|4886.92|4888.15|4888.15|4886.33|4886.33|0
1607589120000|2020-12-10 08:32:00|4886.67|4886.67|4883.82|4883.82|4886.67|4886.67|4883.82|4883.82|0
1607589130000|2020-12-10 08:32:10|4882.87|4882.87|4882.1|4882.1|4882.87|4882.87|4881.85|4881.85|0
1607589140000|2020-12-10 08:32:20|4881.51|4881.51|4882.89|4882.89|4883.19|4883.19|4881.22|4881.22|0
1607589150000|2020-12-10 08:32:30|4882.6|4882.6|4882.94|4882.94|4883.19|4883.19|4882.6|4882.6|0
1607589160000|2020-12-10 08:32:40|4883.53|4883.53|4884.02|4884.02|4884.02|4884.02|4883.53|4883.53|0
1607589190000|2020-12-10 08:33:10|4884.26|4884.26|4885.74|4885.74|4886.26|4886.26|4884.26|4884.26|0
1607589200000|2020-12-10 08:33:20|4885.45|4885.45|4885.74|4885.74|4885.74|4885.74|4885.45|4885.45|0
1607589210000|2020-12-10 08:33:30|4885.45|4885.45|4885.4|4885.4|4885.45|4885.45|4885.16|4885.16|0
1607589220000|2020-12-10 08:33:40|4885.99|4885.99|4886.47|4886.47|4886.47|4886.47|4885.99|4885.99|0
1607589230000|2020-12-10 08:33:50|4885.69|4885.69|4885.69|4885.69|4885.69|4885.69|4885.69|4885.69|0
1607589250000|2020-12-10 08:34:10|4886.18|4886.18|4889.2|4889.2|4889.2|4889.2|4886.18|4886.18|0
1607589260000|2020-12-10 08:34:20|4889.44|4889.44|4888.74|4888.74|4889.44|4889.44|4888.74|4888.74|0
1607589270000|2020-12-10 08:34:30|4888.45|4888.45|4888.45|4888.45|4888.45|4888.45|4888.45|4888.45|0
1607589280000|2020-12-10 08:34:40|4889.27|4889.27|4885.79|4885.79|4889.27|4889.27|4885.79|4885.79|0
1607589290000|2020-12-10 08:34:50|4886.04|4886.04|4887.94|4887.94|4887.94|4887.94|4886.04|4886.04|0
1607589300000|2020-12-10 08:35:00|4888.23|4888.23|4887.75|4887.75|4888.23|4888.23|4887.75|4887.75|0
1607589310000|2020-12-10 08:35:10|4886.87|4886.87|4887.16|4887.16|4887.16|4887.16|4886.87|4886.87|0
1607589330000|2020-12-10 08:35:30|4886.58|4886.58|4886.58|4886.58|4886.58|4886.58|4886.58|4886.58|0
1607589340000|2020-12-10 08:35:40|4887.16|4887.16|4888.31|4888.31|4888.31|4888.31|4887.16|4887.16|0
1607589350000|2020-12-10 08:35:50|4888.6|4888.6|4887.55|4887.55|4888.6|4888.6|4887.31|4887.31|0
1607589360000|2020-12-10 08:36:00|4887.79|4887.79|4888.04|4888.04|4888.04|4888.04|4887.79|4887.79|0
1607589370000|2020-12-10 08:36:10|4889.4|4889.4|4891.18|4891.18|4891.42|4891.42|4889.4|4889.4|0
1607589380000|2020-12-10 08:36:20|4891.42|4891.42|4891.42|4891.42|4891.42|4891.42|4891.42|4891.42|0
1607589390000|2020-12-10 08:36:30|4891.18|4891.18|4891.18|4891.18|4891.18|4891.18|4891.18|4891.18|0
1607589400000|2020-12-10 08:36:40|4891.47|4891.47|4891.76|4891.76|4891.76|4891.76|4891.47|4891.47|0
1607589420000|2020-12-10 08:37:00|4891.54|4891.54|4891.54|4891.54|4891.54|4891.54|4891.54|4891.54|0
1607589430000|2020-12-10 08:37:10|4892.13|4892.13|4892.13|4892.13|4892.13|4892.13|4892.13|4892.13|0
1607589440000|2020-12-10 08:37:20|4891.69|4891.69|4890.33|4890.33|4891.69|4891.69|4890.33|4890.33|0
1607589470000|2020-12-10 08:37:50|4889.89|4889.89|4888.07|4888.07|4889.89|4889.89|4888.07|4888.07|0
1607589480000|2020-12-10 08:38:00|4884.18|4884.18|4883.94|4883.94|4884.18|4884.18|4883.94|4883.94|0
1607589490000|2020-12-10 08:38:10|4883.69|4883.69|4883.11|4883.11|4883.69|4883.69|4883.11|4883.11|0
1607589500000|2020-12-10 08:38:20|4883.07|4883.07|4883.48|4883.48|4883.48|4883.48|4882.83|4882.83|0
1607589510000|2020-12-10 08:38:30|4884.02|4884.02|4884.02|4884.02|4884.02|4884.02|4884.02|4884.02|0
1607589520000|2020-12-10 08:38:40|4883.58|4883.58|4881.95|4881.95|4883.58|4883.58|4881.7|4881.7|0
1607589540000|2020-12-10 08:39:00|4882.24|4882.24|4883.67|4883.67|4885.04|4885.04|4882.24|4882.24|0
1607589550000|2020-12-10 08:39:10|4883.24|4883.24|4883.53|4883.53|4883.53|4883.53|4883.24|4883.24|0
1607589570000|2020-12-10 08:39:30|4882.8|4882.8|4882.51|4882.51|4882.8|4882.8|4882.51|4882.51|0
1607589580000|2020-12-10 08:39:40|4882.22|4882.22|4879.01|4879.01|4882.22|4882.22|4878.57|4878.57|0
1607589590000|2020-12-10 08:39:50|4878.71|4878.71|4878.18|4878.18|4878.77|4878.77|4878.18|4878.18|0
1607589600000|2020-12-10 08:40:00|4878.27|4878.27|4877.73|4877.73|4878.75|4878.75|4877.73|4877.73|0
1607589610000|2020-12-10 08:40:10|4876.78|4876.78|4875.49|4875.49|4876.78|4876.78|4875.49|4875.49|0
1607589620000|2020-12-10 08:40:20|4874.9|4874.9|4874.69|4874.69|4874.9|4874.9|4874.69|4874.69|0
1607589630000|2020-12-10 08:40:30|4874.98|4874.98|4874.57|4874.57|4874.98|4874.98|4874.57|4874.57|0
1607589640000|2020-12-10 08:40:40|4874.27|4874.27|4876.32|4876.32|4876.32|4876.32|4874.08|4874.08|0
1607589650000|2020-12-10 08:40:50|4876.08|4876.08|4876.08|4876.08|4876.08|4876.08|4876.08|4876.08|0
1607589660000|2020-12-10 08:41:00|4876.56|4876.56|4876.56|4876.56|4876.56|4876.56|4876.27|4876.27|0
1607589670000|2020-12-10 08:41:10|4876.8|4876.8|4875.53|4875.53|4876.8|4876.8|4875.53|4875.53|0
1607589680000|2020-12-10 08:41:20|4875.24|4875.24|4875.24|4875.24|4875.24|4875.24|4875.24|4875.24|0
1607589700000|2020-12-10 08:41:40|4876.21|4876.21|4876.29|4876.29|4876.51|4876.51|4876.21|4876.21|0
1607589720000|2020-12-10 08:42:00|4875.85|4875.85|4876.41|4876.41|4876.41|4876.41|4875.26|4875.26|0
1607589730000|2020-12-10 08:42:10|4877.58|4877.58|4881.07|4881.07|4881.07|4881.07|4877.58|4877.58|0
1607589740000|2020-12-10 08:42:20|4880.83|4880.83|4880.03|4880.03|4880.83|4880.83|4879.37|4879.37|0
1607589750000|2020-12-10 08:42:30|4880.61|4880.61|4882|4882|4882|4882|4880.1|4880.1|0
1607589760000|2020-12-10 08:42:40|4882.88|4882.88|4884.22|4884.22|4884.22|4884.22|4882.88|4882.88|0
1607589770000|2020-12-10 08:42:50|4884|4884|4883.7|4883.7|4884|4884|4883.41|4883.41|0
1607589780000|2020-12-10 08:43:00|4884|4884|4884|4884|4884|4884|4884|4884|0
1607589790000|2020-12-10 08:43:10|4884.29|4884.29|4883.49|4883.49|4884.29|4884.29|4883.49|4883.49|0
1607589800000|2020-12-10 08:43:20|4882.9|4882.9|4883.61|4883.61|4883.61|4883.61|4882.9|4882.9|0
1607589810000|2020-12-10 08:43:30|4883.9|4883.9|4885.48|4885.48|4885.48|4885.48|4883.32|4883.32|0
1607589820000|2020-12-10 08:43:40|4885.73|4885.73|4887.87|4887.87|4888.11|4888.11|4885.73|4885.73|0
1607589830000|2020-12-10 08:43:50|4886.97|4886.97|4885.87|4885.87|4886.97|4886.97|4885.87|4885.87|0
1607589840000|2020-12-10 08:44:00|4886.17|4886.17|4886.17|4886.17|4886.17|4886.17|4886.17|4886.17|0
1607589870000|2020-12-10 08:44:30|4883.78|4883.78|4882.76|4882.76|4883.78|4883.78|4882.76|4882.76|0
1607589890000|2020-12-10 08:44:50|4882.47|4882.47|4882.25|4882.25|4882.47|4882.47|4882.25|4882.25|0
1607589900000|2020-12-10 08:45:00|4882.17|4882.17|4882.7|4882.7|4882.94|4882.94|4882.17|4882.17|0
1607589910000|2020-12-10 08:45:10|4883.18|4883.18|4884.06|4884.06|4884.06|4884.06|4883.18|4883.18|0
1607589920000|2020-12-10 08:45:20|4884.31|4884.31|4886.93|4886.93|4886.93|4886.93|4884.31|4884.31|0
1607589930000|2020-12-10 08:45:30|4886.69|4886.69|4887.15|4887.15|4887.15|4887.15|4886.4|4886.4|0
1607589940000|2020-12-10 08:45:40|4887.39|4887.39|4886.69|4886.69|4887.39|4887.39|4886.69|4886.69|0
1607589950000|2020-12-10 08:45:50|4886.7|4886.7|4886.7|4886.7|4886.7|4886.7|4886.7|4886.7|0
1607589960000|2020-12-10 08:46:00|4886.94|4886.94|4884.78|4884.78|4886.94|4886.94|4884.78|4884.78|0
1607589970000|2020-12-10 08:46:10|4884.05|4884.05|4883.81|4883.81|4884.05|4884.05|4883.81|4883.81|0
1607589980000|2020-12-10 08:46:20|4883.79|4883.79|4882.62|4882.62|4883.79|4883.79|4882.62|4882.62|0
1607589990000|2020-12-10 08:46:30|4882.33|4882.33|4880.26|4880.26|4882.35|4882.35|4880.26|4880.26|0
1607590000000|2020-12-10 08:46:40|4879.96|4879.96|4879.96|4879.96|4879.96|4879.96|4879.96|4879.96|0
1607590010000|2020-12-10 08:46:50|4878.43|4878.43|4879.16|4879.16|4879.16|4879.16|4878.43|4878.43|0
1607590020000|2020-12-10 08:47:00|4879.64|4879.64|4879.64|4879.64|4879.64|4879.64|4879.64|4879.64|0
1607590030000|2020-12-10 08:47:10|4879.1|4879.1|4878.99|4878.99|4879.54|4879.54|4878.99|4878.99|0
1607590040000|2020-12-10 08:47:20|4878.21|4878.21|4877.93|4877.93|4878.21|4878.21|4877.93|4877.93|0
1607590050000|2020-12-10 08:47:30|4878.65|4878.65|4878.9|4878.9|4878.9|4878.9|4878.65|4878.65|0
1607590060000|2020-12-10 08:47:40|4878.6|4878.6|4878.2|4878.2|4878.6|4878.6|4878.02|4878.02|0
1607590070000|2020-12-10 08:47:50|4877.98|4877.98|4877.98|4877.98|4877.98|4877.98|4877.69|4877.69|0
1607590080000|2020-12-10 08:48:00|4877.74|4877.74|4877.74|4877.74|4877.74|4877.74|4877.74|4877.74|0
1607590090000|2020-12-10 08:48:10|4877.96|4877.96|4878.25|4878.25|4878.25|4878.25|4877.96|4877.96|0
1607590100000|2020-12-10 08:48:20|4878.55|4878.55|4878.84|4878.84|4878.84|4878.84|4878.55|4878.55|0
1607590110000|2020-12-10 08:48:30|4880.05|4880.05|4881.95|4881.95|4881.96|4881.96|4880.05|4880.05|0
1607590120000|2020-12-10 08:48:40|4881.96|4881.96|4882.93|4882.93|4883.17|4883.17|4881.96|4881.96|0
1607590130000|2020-12-10 08:48:50|4883.17|4883.17|4884.22|4884.22|4884.22|4884.22|4883.15|4883.15|0
1607590140000|2020-12-10 08:49:00|4884.66|4884.66|4883.35|4883.35|4884.66|4884.66|4883.35|4883.35|0
1607590150000|2020-12-10 08:49:10|4883.59|4883.59|4884.37|4884.37|4884.37|4884.37|4883.59|4883.59|0
1607590180000|2020-12-10 08:49:40|4885.54|4885.54|4886.51|4886.51|4886.51|4886.51|4885.54|4885.54|0
1607590190000|2020-12-10 08:49:50|4887.58|4887.58|4888.17|4888.17|4888.17|4888.17|4887.58|4887.58|0
1607590200000|2020-12-10 08:50:00|4888.65|4888.65|4888.82|4888.82|4889.7|4889.7|4888.65|4888.65|0
1607590210000|2020-12-10 08:50:10|4888.86|4888.86|4888.86|4888.86|4888.86|4888.86|4888.86|4888.86|0
1607590220000|2020-12-10 08:50:20|4889.1|4889.1|4889.12|4889.12|4889.12|4889.12|4889.1|4889.1|0
1607590230000|2020-12-10 08:50:30|4890.44|4890.44|4891.26|4891.26|4891.26|4891.26|4890.44|4890.44|0
1607590240000|2020-12-10 08:50:40|4891.56|4891.56|4891.8|4891.8|4891.8|4891.8|4891.56|4891.56|0
1607590250000|2020-12-10 08:50:50|4892.24|4892.24|4892.24|4892.24|4892.24|4892.24|4892.24|4892.24|0
1607590260000|2020-12-10 08:51:00|4892.53|4892.53|4892.19|4892.19|4893.45|4893.45|4892.19|4892.19|0
1607590270000|2020-12-10 08:51:10|4891.12|4891.12|4891.12|4891.12|4891.12|4891.12|4891.12|4891.12|0
1607590280000|2020-12-10 08:51:20|4891.41|4891.41|4891.17|4891.17|4891.41|4891.41|4891.17|4891.17|0
1607590290000|2020-12-10 08:51:30|4890.93|4890.93|4890.1|4890.1|4890.98|4890.98|4890.1|4890.1|0
1607590300000|2020-12-10 08:51:40|4890.68|4890.68|4890.68|4890.68|4890.68|4890.68|4890.68|4890.68|0
1607590310000|2020-12-10 08:51:50|4890.1|4890.1|4888.9|4888.9|4890.1|4890.1|4888.9|4888.9|0
1607590320000|2020-12-10 08:52:00|4888.66|4888.66|4889.07|4889.07|4889.07|4889.07|4888.66|4888.66|0
1607590330000|2020-12-10 08:52:10|4888.78|4888.78|4888.78|4888.78|4888.78|4888.78|4888.78|4888.78|0
1607590340000|2020-12-10 08:52:20|4889.56|4889.56|4887.44|4887.44|4889.6|4889.6|4887.44|4887.44|0
1607590350000|2020-12-10 08:52:30|4887.68|4887.68|4889.06|4889.06|4889.06|4889.06|4887.21|4887.21|0
1607590360000|2020-12-10 08:52:40|4888.47|4888.47|4888.47|4888.47|4888.47|4888.47|4888.47|4888.47|0
1607590370000|2020-12-10 08:52:50|4888.77|4888.77|4888.52|4888.52|4888.77|4888.77|4888.52|4888.52|0
1607590390000|2020-12-10 08:53:10|4887.94|4887.94|4887.65|4887.65|4887.94|4887.94|4887.65|4887.65|0
1607590400000|2020-12-10 08:53:20|4887.94|4887.94|4890.73|4890.73|4890.73|4890.73|4886.55|4886.55|0
1607590410000|2020-12-10 08:53:30|4890.75|4890.75|4892.63|4892.63|4892.63|4892.63|4890.75|4890.75|0
1607590420000|2020-12-10 08:53:40|4893.51|4893.51|4894.43|4894.43|4894.65|4894.65|4893.51|4893.51|0
1607590440000|2020-12-10 08:54:00|4894.73|4894.73|4894.73|4894.73|4895.02|4895.02|4894.73|4894.73|0
1607590450000|2020-12-10 08:54:10|4894.71|4894.71|4894.47|4894.47|4894.71|4894.71|4894.47|4894.47|0
1607590460000|2020-12-10 08:54:20|4893.74|4893.74|4893.74|4893.74|4893.74|4893.74|4893.5|4893.5|0
1607590470000|2020-12-10 08:54:30|4893.99|4893.99|4893.74|4893.74|4893.99|4893.99|4893.74|4893.74|0
1607590480000|2020-12-10 08:54:40|4893.99|4893.99|4894.52|4894.52|4894.52|4894.52|4893.99|4893.99|0
1607590490000|2020-12-10 08:54:50|4894.28|4894.28|4894.28|4894.28|4894.28|4894.28|4894.28|4894.28|0
1607590500000|2020-12-10 08:55:00|4894.04|4894.04|4893.78|4893.78|4894.04|4894.04|4893.78|4893.78|0
1607590510000|2020-12-10 08:55:10|4893.24|4893.24|4895.4|4895.4|4895.4|4895.4|4893.24|4893.24|0
1607590520000|2020-12-10 08:55:20|4895.64|4895.64|4896.98|4896.98|4896.98|4896.98|4895.4|4895.4|0
1607590530000|2020-12-10 08:55:30|4897.27|4897.27|4898.19|4898.19|4898.19|4898.19|4897.27|4897.27|0
1607590540000|2020-12-10 08:55:40|4899.89|4899.89|4901.14|4901.14|4901.14|4901.14|4899.65|4899.65|0
1607590550000|2020-12-10 08:55:50|4901.62|4901.62|4900.9|4900.9|4901.7|4901.7|4900.9|4900.9|0
1607590560000|2020-12-10 08:56:00|4900.24|4900.24|4899.66|4899.66|4900.24|4900.24|4898.79|4898.79|0
1607590570000|2020-12-10 08:56:10|4899.44|4899.44|4899.37|4899.37|4899.66|4899.66|4899.37|4899.37|0
1607590580000|2020-12-10 08:56:20|4899.66|4899.66|4900.34|4900.34|4900.34|4900.34|4899.66|4899.66|0
1607590590000|2020-12-10 08:56:30|4900.12|4900.12|4900.58|4900.58|4900.58|4900.58|4900.12|4900.12|0
1607590600000|2020-12-10 08:56:40|4900.34|4900.34|4900.14|4900.14|4900.85|4900.85|4899.88|4899.88|0
1607590620000|2020-12-10 08:57:00|4898.54|4898.54|4898.83|4898.83|4898.83|4898.83|4898.54|4898.54|0
1607590630000|2020-12-10 08:57:10|4898.82|4898.82|4898.82|4898.82|4898.82|4898.82|4898.82|4898.82|0
1607590640000|2020-12-10 08:57:20|4898.58|4898.58|4898.58|4898.58|4898.58|4898.58|4898.58|4898.58|0
1607590650000|2020-12-10 08:57:30|4898.82|4898.82|4899.06|4899.06|4899.06|4899.06|4898.82|4898.82|0
1607590660000|2020-12-10 08:57:40|4899.3|4899.3|4899.06|4899.06|4899.3|4899.3|4899.06|4899.06|0
1607590670000|2020-12-10 08:57:50|4898.82|4898.82|4898.86|4898.86|4898.86|4898.86|4898.82|4898.82|0
1607590680000|2020-12-10 08:58:00|4898.85|4898.85|4898.64|4898.64|4898.86|4898.86|4898.64|4898.64|0
1607590690000|2020-12-10 08:58:10|4898.05|4898.05|4896.84|4896.84|4898.05|4898.05|4896.57|4896.57|0
1607590700000|2020-12-10 08:58:20|4897.13|4897.13|4897.13|4897.13|4897.13|4897.13|4897.13|4897.13|0
1607590710000|2020-12-10 08:58:30|4897.37|4897.37|4899.77|4899.77|4899.77|4899.77|4897.37|4897.37|0
1607590720000|2020-12-10 08:58:40|4899.53|4899.53|4903.23|4903.23|4903.23|4903.23|4899.53|4899.53|0
1607590740000|2020-12-10 08:59:00|4902.93|4902.93|4902.45|4902.45|4902.93|4902.93|4902.45|4902.45|0
1607590750000|2020-12-10 08:59:10|4902.15|4902.15|4899.21|4899.21|4902.15|4902.15|4899.21|4899.21|0
1607590760000|2020-12-10 08:59:20|4898.73|4898.73|4899.02|4899.02|4899.02|4899.02|4898.09|4898.09|0
1607590770000|2020-12-10 08:59:30|4898.36|4898.36|4898.36|4898.36|4898.36|4898.36|4898.36|4898.36|0
1607590780000|2020-12-10 08:59:40|4897.19|4897.19|4897.43|4897.43|4897.43|4897.43|4897.19|4897.19|0
1607590790000|2020-12-10 08:59:50|4898.02|4898.02|4897.72|4897.72|4898.02|4898.02|4897.72|4897.72|0
1607590800000|2020-12-10 09:00:00|4898.6|4898.6|4899.3|4899.3|4899.52|4899.52|4898.6|4898.6|0
1607590810000|2020-12-10 09:00:10|4898.65|4898.65|4896.21|4896.21|4898.65|4898.65|4896.21|4896.21|0
1607590820000|2020-12-10 09:00:20|4896.45|4896.45|4896.75|4896.75|4896.75|4896.75|4896.45|4896.45|0
1607590830000|2020-12-10 09:00:30|4897.04|4897.04|4898.35|4898.35|4898.35|4898.35|4897.04|4897.04|0
1607590840000|2020-12-10 09:00:40|4898.6|4898.6|4898.77|4898.77|4898.77|4898.77|4898.6|4898.6|0
1607590850000|2020-12-10 09:00:50|4897.89|4897.89|4897.89|4897.89|4897.89|4897.89|4897.89|4897.89|0
1607590860000|2020-12-10 09:01:00|4897.65|4897.65|4896.45|4896.45|4897.65|4897.65|4896.45|4896.45|0
1607590870000|2020-12-10 09:01:10|4896.7|4896.7|4896.94|4896.94|4896.94|4896.94|4896.7|4896.7|0
1607590880000|2020-12-10 09:01:20|4896.45|4896.45|4895.11|4895.11|4896.45|4896.45|4894.87|4894.87|0
1607590890000|2020-12-10 09:01:30|4894.82|4894.82|4897.57|4897.57|4897.57|4897.57|4894.82|4894.82|0
1607590900000|2020-12-10 09:01:40|4897.33|4897.33|4896.62|4896.62|4897.33|4897.33|4896.33|4896.33|0
1607590910000|2020-12-10 09:01:50|4896.14|4896.14|4896.14|4896.14|4896.14|4896.14|4896.14|4896.14|0
1607590920000|2020-12-10 09:02:00|4895.55|4895.55|4895.92|4895.92|4895.92|4895.92|4895.09|4895.09|0
1607590940000|2020-12-10 09:02:20|4896.4|4896.4|4896.7|4896.7|4896.7|4896.7|4896.4|4896.4|0
1607590950000|2020-12-10 09:02:30|4896.99|4896.99|4896.94|4896.94|4897.23|4897.23|4896.94|4896.94|0
1607590960000|2020-12-10 09:02:40|4896.65|4896.65|4896.65|4896.65|4896.65|4896.65|4896.65|4896.65|0
1607590970000|2020-12-10 09:02:50|4896.35|4896.35|4896.35|4896.35|4896.35|4896.35|4896.35|4896.35|0
1607590980000|2020-12-10 09:03:00|4896.65|4896.65|4896.65|4896.65|4896.65|4896.65|4896.65|4896.65|0
1607591000000|2020-12-10 09:03:20|4897.67|4897.67|4897.18|4897.18|4897.67|4897.67|4897.18|4897.18|0
1607591020000|2020-12-10 09:03:40|4897.84|4897.84|4900.03|4900.03|4900.03|4900.03|4897.84|4897.84|0
1607591030000|2020-12-10 09:03:50|4899.57|4899.57|4899.57|4899.57|4899.57|4899.57|4899.57|4899.57|0
1607591040000|2020-12-10 09:04:00|4899.27|4899.27|4898.35|4898.35|4899.27|4899.27|4898.35|4898.35|0
1607591050000|2020-12-10 09:04:10|4898.06|4898.06|4898.28|4898.28|4898.28|4898.28|4898.06|4898.06|0
1607591060000|2020-12-10 09:04:20|4897.69|4897.69|4897.69|4897.69|4897.69|4897.69|4897.69|4897.69|0
1607591070000|2020-12-10 09:04:30|4898.28|4898.28|4896.04|4896.04|4898.28|4898.28|4895.21|4895.21|0
1607591080000|2020-12-10 09:04:40|4896.28|4896.28|4897.3|4897.3|4897.3|4897.3|4896.28|4896.28|0
1607591090000|2020-12-10 09:04:50|4897.59|4897.59|4901.51|4901.51|4902.53|4902.53|4897.59|4897.59|0
1607591100000|2020-12-10 09:05:00|4900.78|4900.78|4899.57|4899.57|4900.78|4900.78|4898.74|4898.74|0
1607591110000|2020-12-10 09:05:10|4899.76|4899.76|4901.66|4901.66|4901.66|4901.66|4899.76|4899.76|0
1607591120000|2020-12-10 09:05:20|4902.19|4902.19|4906.01|4906.01|4906.84|4906.84|4902.19|4902.19|0
1607591130000|2020-12-10 09:05:30|4905.3|4905.3|4905.06|4905.06|4905.3|4905.3|4905.06|4905.06|0
1607591140000|2020-12-10 09:05:40|4905.79|4905.79|4906.91|4906.91|4907.66|4907.66|4905.79|4905.79|0
1607591150000|2020-12-10 09:05:50|4906.47|4906.47|4906.2|4906.2|4906.69|4906.69|4905.98|4905.98|0
1607591160000|2020-12-10 09:06:00|4906.98|4906.98|4906.98|4906.98|4907.2|4907.2|4906.98|4906.98|0
1607591170000|2020-12-10 09:06:10|4907.2|4907.2|4906.47|4906.47|4907.2|4907.2|4906.25|4906.25|0
1607591180000|2020-12-10 09:06:20|4906.71|4906.71|4906.66|4906.66|4906.71|4906.71|4906.42|4906.42|0
1607591190000|2020-12-10 09:06:30|4906.18|4906.18|4907.56|4907.56|4907.56|4907.56|4905.74|4905.74|0
1607591200000|2020-12-10 09:06:40|4907.08|4907.08|4907.08|4907.08|4907.08|4907.08|4907.08|4907.08|0
1607591210000|2020-12-10 09:06:50|4907.32|4907.32|4906.37|4906.37|4907.32|4907.32|4906.08|4906.08|0
1607591220000|2020-12-10 09:07:00|4905.35|4905.35|4906.62|4906.62|4906.62|4906.62|4904.38|4904.38|0
1607591230000|2020-12-10 09:07:10|4907.28|4907.28|4909.56|4909.56|4909.56|4909.56|4905.62|4905.62|0
1607591240000|2020-12-10 09:07:20|4908.98|4908.98|4910.03|4910.03|4910.32|4910.32|4908.49|4908.49|0
1607591250000|2020-12-10 09:07:30|4909.54|4909.54|4908|4908|4909.54|4909.54|4908|4908|0
1607591260000|2020-12-10 09:07:40|4907.35|4907.35|4907.35|4907.35|4907.35|4907.35|4907.35|4907.35|0
1607591280000|2020-12-10 09:08:00|4907.93|4907.93|4906.72|4906.72|4907.93|4907.93|4906.72|4906.72|0
1607591290000|2020-12-10 09:08:10|4907.21|4907.21|4906.86|4906.86|4907.45|4907.45|4906.86|4906.86|0
1607591300000|2020-12-10 09:08:20|4907.16|4907.16|4907.4|4907.4|4907.4|4907.4|4907.16|4907.16|0
1607591310000|2020-12-10 09:08:30|4907.11|4907.11|4908.12|4908.12|4908.12|4908.12|4907.11|4907.11|0
1607591320000|2020-12-10 09:08:40|4908.42|4908.42|4909.85|4909.85|4910.12|4910.12|4908.42|4908.42|0
1607591330000|2020-12-10 09:08:50|4909.55|4909.55|4909.55|4909.55|4909.55|4909.55|4909.55|4909.55|0
1607591340000|2020-12-10 09:09:00|4909.33|4909.33|4909.33|4909.33|4909.33|4909.33|4909.04|4909.04|0
1607591350000|2020-12-10 09:09:10|4910.06|4910.06|4906.39|4906.39|4910.06|4910.06|4906.39|4906.39|0
1607591360000|2020-12-10 09:09:20|4906.93|4906.93|4906.93|4906.93|4906.93|4906.93|4906.93|4906.93|0
1607591370000|2020-12-10 09:09:30|4906.34|4906.34|4906.34|4906.34|4906.34|4906.34|4906.34|4906.34|0
1607591380000|2020-12-10 09:09:40|4906.58|4906.58|4906.58|4906.58|4906.58|4906.58|4906.58|4906.58|0
1607591390000|2020-12-10 09:09:50|4906.05|4906.05|4906.05|4906.05|4906.05|4906.05|4906.05|4906.05|0
1607591400000|2020-12-10 09:10:00|4906.34|4906.34|4906.34|4906.34|4906.34|4906.34|4906.34|4906.34|0
1607591410000|2020-12-10 09:10:10|4906.05|4906.05|4904.71|4904.71|4906.05|4906.05|4904.71|4904.71|0
1607591420000|2020-12-10 09:10:20|4903.98|4903.98|4902.86|4902.86|4903.98|4903.98|4902.86|4902.86|0
1607591430000|2020-12-10 09:10:30|4903.34|4903.34|4903.34|4903.34|4903.34|4903.34|4903.34|4903.34|0
1607591440000|2020-12-10 09:10:40|4902.79|4902.79|4906.97|4906.97|4906.97|4906.97|4902.79|4902.79|0
1607591450000|2020-12-10 09:10:50|4906.14|4906.14|4905.92|4905.92|4906.14|4906.14|4905.92|4905.92|0
1607591460000|2020-12-10 09:11:00|4905.68|4905.68|4904.63|4904.63|4905.68|4905.68|4904.41|4904.41|0
1607591470000|2020-12-10 09:11:10|4904.92|4904.92|4904.28|4904.28|4904.92|4904.92|4904.28|4904.28|0
1607591480000|2020-12-10 09:11:20|4904.39|4904.39|4904.39|4904.39|4904.39|4904.39|4904.39|4904.39|0
1607591490000|2020-12-10 09:11:30|4904.63|4904.63|4904.63|4904.63|4904.63|4904.63|4904.63|4904.63|0
1607591500000|2020-12-10 09:11:40|4904.85|4904.85|4903.9|4903.9|4904.85|4904.85|4903.9|4903.9|0
1607591520000|2020-12-10 09:12:00|4904.45|4904.45|4902.1|4902.1|4904.45|4904.45|4902.1|4902.1|0
1607591530000|2020-12-10 09:12:10|4901.27|4901.27|4901.27|4901.27|4901.27|4901.27|4901.27|4901.27|0
1607591540000|2020-12-10 09:12:20|4900.62|4900.62|4902.08|4902.08|4902.08|4902.08|4900.62|4900.62|0
1607591560000|2020-12-10 09:12:40|4901.49|4901.49|4901.49|4901.49|4901.49|4901.49|4901.49|4901.49|0
1607591580000|2020-12-10 09:13:00|4901.2|4901.2|4899.92|4899.92|4901.2|4901.2|4899.68|4899.68|0
1607591590000|2020-12-10 09:13:10|4899.63|4899.63|4900.11|4900.11|4900.11|4900.11|4899.63|4899.63|0
1607591600000|2020-12-10 09:13:20|4900.41|4900.41|4899.82|4899.82|4900.7|4900.7|4899.82|4899.82|0
1607591610000|2020-12-10 09:13:30|4900.11|4900.11|4899.39|4899.39|4900.11|4900.11|4899.39|4899.39|0
1607591620000|2020-12-10 09:13:40|4899.63|4899.63|4901.22|4901.22|4901.22|4901.22|4898.21|4898.21|0
1607591630000|2020-12-10 09:13:50|4901.44|4901.44|4901.44|4901.44|4901.44|4901.44|4901.44|4901.44|0
1607591640000|2020-12-10 09:14:00|4901.93|4901.93|4902.76|4902.76|4902.76|4902.76|4901.93|4901.93|0
1607591650000|2020-12-10 09:14:10|4904.12|4904.12|4904.58|4904.58|4904.58|4904.58|4904.12|4904.12|0
1607591660000|2020-12-10 09:14:20|4904.63|4904.63|4904.63|4904.63|4904.87|4904.87|4904.63|4904.63|0
1607591670000|2020-12-10 09:14:30|4905.11|4905.11|4905.94|4905.94|4905.94|4905.94|4905.11|4905.11|0
1607591680000|2020-12-10 09:14:40|4906.24|4906.24|4906.24|4906.24|4906.24|4906.24|4906.24|4906.24|0
1607591720000|2020-12-10 09:15:20|4905.99|4905.99|4905.99|4905.99|4905.99|4905.99|4905.99|4905.99|0
1607591730000|2020-12-10 09:15:30|4905.75|4905.75|4905.75|4905.75|4905.75|4905.75|4905.75|4905.75|0
1607591740000|2020-12-10 09:15:40|4905.99|4905.99|4906.6|4906.6|4907.19|4907.19|4905.99|4905.99|0
1607591760000|2020-12-10 09:16:00|4906.38|4906.38|4905.43|4905.43|4906.38|4906.38|4905.43|4905.43|0
1607591770000|2020-12-10 09:16:10|4905.42|4905.42|4905.42|4905.42|4905.42|4905.42|4905.42|4905.42|0
1607591780000|2020-12-10 09:16:20|4905.12|4905.12|4905.12|4905.12|4905.12|4905.12|4905.12|4905.12|0
1607591790000|2020-12-10 09:16:30|4904.93|4904.93|4905.15|4905.15|4905.15|4905.15|4904.93|4904.93|0
1607591800000|2020-12-10 09:16:40|4905.37|4905.37|4906.22|4906.22|4907.14|4907.14|4905.37|4905.37|0
1607591810000|2020-12-10 09:16:50|4905.78|4905.78|4905.93|4905.93|4905.93|4905.93|4905.78|4905.78|0
1607591820000|2020-12-10 09:17:00|4905.63|4905.63|4905.34|4905.34|4905.63|4905.63|4905.05|4905.05|0
1607591830000|2020-12-10 09:17:10|4904.61|4904.61|4905.44|4905.44|4905.44|4905.44|4904.61|4904.61|0
1607591850000|2020-12-10 09:17:30|4904.78|4904.78|4904.78|4904.78|4904.78|4904.78|4904.78|4904.78|0
1607591860000|2020-12-10 09:17:40|4903.9|4903.9|4903.56|4903.56|4904.05|4904.05|4903.56|4903.56|0
1607591870000|2020-12-10 09:17:50|4903.55|4903.55|4903.55|4903.55|4903.55|4903.55|4903.55|4903.55|0
1607591880000|2020-12-10 09:18:00|4902.89|4902.89|4902.89|4902.89|4902.89|4902.89|4902.89|4902.89|0
1607591890000|2020-12-10 09:18:10|4902.16|4902.16|4901.72|4901.72|4902.16|4902.16|4901.72|4901.72|0
1607591900000|2020-12-10 09:18:20|4902.87|4902.87|4903.25|4903.25|4903.25|4903.25|4902.87|4902.87|0
1607591910000|2020-12-10 09:18:30|4903.01|4903.01|4903.01|4903.01|4903.01|4903.01|4903.01|4903.01|0
1607591920000|2020-12-10 09:18:40|4902.35|4902.35|4902.35|4902.35|4902.35|4902.35|4902.35|4902.35|0
1607591930000|2020-12-10 09:18:50|4902.79|4902.79|4902.55|4902.55|4902.79|4902.79|4902.55|4902.55|0
1607591950000|2020-12-10 09:19:10|4902.31|4902.31|4901.33|4901.33|4902.31|4902.31|4901.33|4901.33|0
1607591960000|2020-12-10 09:19:20|4901.01|4901.01|4901.01|4901.01|4901.01|4901.01|4901.01|4901.01|0
1607591970000|2020-12-10 09:19:30|4900.28|4900.28|4901.01|4901.01|4901.01|4901.01|4900.28|4900.28|0
1607591990000|2020-12-10 09:19:50|4901.33|4901.33|4902.11|4902.11|4902.11|4902.11|4901.33|4901.33|0
1607592000000|2020-12-10 09:20:00|4902.79|4902.79|4902.79|4902.79|4902.79|4902.79|4902.79|4902.79|0
1607592030000|2020-12-10 09:20:30|4902.31|4902.31|4902.31|4902.31|4902.31|4902.31|4902.31|4902.31|0
1607592040000|2020-12-10 09:20:40|4902.07|4902.07|4901.77|4901.77|4902.07|4902.07|4901.77|4901.77|0
1607592050000|2020-12-10 09:20:50|4902.01|4902.01|4901.5|4901.5|4902.01|4902.01|4901.5|4901.5|0
1607592060000|2020-12-10 09:21:00|4901.28|4901.28|4901.28|4901.28|4901.28|4901.28|4901.28|4901.28|0
1607592070000|2020-12-10 09:21:10|4900.8|4900.8|4899.29|4899.29|4900.8|4900.8|4899.29|4899.29|0
1607592080000|2020-12-10 09:21:20|4899.07|4899.07|4898.94|4898.94|4899.18|4899.18|4898.94|4898.94|0
1607592090000|2020-12-10 09:21:30|4899.05|4899.05|4899.05|4899.05|4899.16|4899.16|4899.05|4899.05|0
1607592100000|2020-12-10 09:21:40|4898.81|4898.81|4899|4899|4899|4899|4898.37|4898.37|0
1607592110000|2020-12-10 09:21:50|4899.22|4899.22|4901.59|4901.59|4901.59|4901.59|4899.22|4899.22|0
1607592120000|2020-12-10 09:22:00|4902.07|4902.07|4897.54|4897.54|4902.95|4902.95|4897.54|4897.54|0
1607592130000|2020-12-10 09:22:10|4897.83|4897.83|4899|4899|4899|4899|4897.83|4897.83|0
1607592140000|2020-12-10 09:22:20|4899.22|4899.22|4897.71|4897.71|4899.22|4899.22|4897.71|4897.71|0
1607592150000|2020-12-10 09:22:30|4897.49|4897.49|4897.42|4897.42|4897.71|4897.71|4897.42|4897.42|0
1607592160000|2020-12-10 09:22:40|4897.06|4897.06|4896.48|4896.48|4897.06|4897.06|4896.48|4896.48|0
1607592170000|2020-12-10 09:22:50|4895.66|4895.66|4895.62|4895.62|4895.66|4895.66|4895.62|4895.62|0
1607592180000|2020-12-10 09:23:00|4895.92|4895.92|4897.6|4897.6|4897.62|4897.62|4895.92|4895.92|0
1607592190000|2020-12-10 09:23:10|4897.93|4897.93|4899.36|4899.36|4899.36|4899.36|4897.6|4897.6|0
1607592200000|2020-12-10 09:23:20|4899.65|4899.65|4900.09|4900.09|4900.09|4900.09|4899.65|4899.65|0
1607592210000|2020-12-10 09:23:30|4901.01|4901.01|4901.01|4901.01|4901.01|4901.01|4901.01|4901.01|0
1607592220000|2020-12-10 09:23:40|4901.3|4901.3|4901.3|4901.3|4901.3|4901.3|4901.3|4901.3|0
1607592230000|2020-12-10 09:23:50|4901.52|4901.52|4901.96|4901.96|4902.2|4902.2|4901.52|4901.52|0
1607592240000|2020-12-10 09:24:00|4901.3|4901.3|4901.3|4901.3|4901.3|4901.3|4901.3|4901.3|0
1607592250000|2020-12-10 09:24:10|4901.89|4901.89|4902.25|4902.25|4902.25|4902.25|4901.59|4901.59|0
1607592260000|2020-12-10 09:24:20|4902.98|4902.98|4904.63|4904.63|4904.63|4904.63|4902.98|4902.98|0
1607592270000|2020-12-10 09:24:30|4905.29|4905.29|4905.29|4905.29|4905.29|4905.29|4905.29|4905.29|0
1607592280000|2020-12-10 09:24:40|4905.07|4905.07|4903.73|4903.73|4905.07|4905.07|4903.73|4903.73|0
1607592290000|2020-12-10 09:24:50|4903.97|4903.97|4903.73|4903.73|4903.97|4903.97|4903.73|4903.73|0
1607592310000|2020-12-10 09:25:10|4903.51|4903.51|4903.51|4903.51|4903.51|4903.51|4903.51|4903.51|0
1607592330000|2020-12-10 09:25:30|4904.9|4904.9|4906.85|4906.85|4906.85|4906.85|4904.9|4904.9|0
1607592340000|2020-12-10 09:25:40|4908.94|4908.94|4908.94|4908.94|4908.94|4908.94|4908.94|4908.94|0
1607592350000|2020-12-10 09:25:50|4908.72|4908.72|4909.31|4909.31|4909.31|4909.31|4908.72|4908.72|0
1607592360000|2020-12-10 09:26:00|4909.77|4909.77|4909.62|4909.62|4909.77|4909.77|4909.18|4909.18|0
1607592370000|2020-12-10 09:26:10|4909.86|4909.86|4911.66|4911.66|4911.66|4911.66|4909.86|4909.86|0
1607592390000|2020-12-10 09:26:30|4911.91|4911.91|4910.37|4910.37|4911.91|4911.91|4910.37|4910.37|0
1607592420000|2020-12-10 09:27:00|4910.86|4910.86|4911.15|4911.15|4911.15|4911.15|4910.86|4910.86|0
1607592430000|2020-12-10 09:27:10|4913.07|4913.07|4914.29|4914.29|4914.29|4914.29|4913.07|4913.07|0
1607592440000|2020-12-10 09:27:20|4914.87|4914.87|4916.31|4916.31|4916.31|4916.31|4914.87|4914.87|0
1607592450000|2020-12-10 09:27:30|4915.87|4915.87|4915.87|4915.87|4915.87|4915.87|4915.87|4915.87|0
1607592460000|2020-12-10 09:27:40|4916.53|4916.53|4916.55|4916.55|4916.99|4916.99|4916.53|4916.53|0
1607592480000|2020-12-10 09:28:00|4915.31|4915.31|4915.51|4915.51|4915.55|4915.55|4915.31|4915.31|0
1607592500000|2020-12-10 09:28:20|4916.93|4916.93|4916.39|4916.39|4916.93|4916.93|4916.34|4916.34|0
1607592520000|2020-12-10 09:28:40|4918.24|4918.24|4918.24|4918.24|4918.24|4918.24|4918.24|4918.24|0
1607592530000|2020-12-10 09:28:50|4918.68|4918.68|4918.68|4918.68|4918.68|4918.68|4918.68|4918.68|0
1607592540000|2020-12-10 09:29:00|4918.97|4918.97|4920.46|4920.46|4920.46|4920.46|4918.97|4918.97|0
1607592550000|2020-12-10 09:29:10|4920.75|4920.75|4917.71|4917.71|4920.75|4920.75|4917.71|4917.71|0
1607592560000|2020-12-10 09:29:20|4916.83|4916.83|4916.83|4916.83|4916.83|4916.83|4916.83|4916.83|0
1607592570000|2020-12-10 09:29:30|4918|4918|4918|4918|4918|4918|4918|4918|0
1607592590000|2020-12-10 09:29:50|4918.25|4918.25|4918.54|4918.54|4918.54|4918.54|4918.25|4918.25|0
1607592600000|2020-12-10 09:30:00|4918.25|4918.25|4917.03|4917.03|4918.25|4918.25|4917.03|4917.03|0
1607592610000|2020-12-10 09:30:10|4917.76|4917.76|4917.35|4917.35|4917.76|4917.76|4917.35|4917.35|0
1607592630000|2020-12-10 09:30:30|4916.47|4916.47|4913.78|4913.78|4916.47|4916.47|4913.78|4913.78|0
1607592640000|2020-12-10 09:30:40|4913.82|4913.82|4913.84|4913.84|4913.84|4913.84|4913.82|4913.82|0
1607592650000|2020-12-10 09:30:50|4913.83|4913.83|4912.28|4912.28|4913.89|4913.89|4912.28|4912.28|0
1607592660000|2020-12-10 09:31:00|4912.04|4912.04|4912.04|4912.04|4912.04|4912.04|4912.04|4912.04|0
1607592670000|2020-12-10 09:31:10|4911.8|4911.8|4911.55|4911.55|4911.8|4911.8|4911.55|4911.55|0
1607592680000|2020-12-10 09:31:20|4911.26|4911.26|4911.3|4911.3|4911.3|4911.3|4911.26|4911.26|0
1607592690000|2020-12-10 09:31:30|4911.54|4911.54|4912.13|4912.13|4912.13|4912.13|4911.54|4911.54|0
1607592700000|2020-12-10 09:31:40|4912.62|4912.62|4914.34|4914.34|4914.34|4914.34|4912.62|4912.62|0
1607592710000|2020-12-10 09:31:50|4914.88|4914.88|4915.54|4915.54|4915.54|4915.54|4914.88|4914.88|0
1607592720000|2020-12-10 09:32:00|4916.41|4916.41|4915.83|4915.83|4916.41|4916.41|4915.83|4915.83|0
1607592730000|2020-12-10 09:32:10|4916.07|4916.07|4913.98|4913.98|4916.07|4916.07|4913.98|4913.98|0
1607592740000|2020-12-10 09:32:20|4913.74|4913.74|4913.74|4913.74|4913.74|4913.74|4913.74|4913.74|0
1607592750000|2020-12-10 09:32:30|4913.49|4913.49|4912.91|4912.91|4913.49|4913.49|4912.91|4912.91|0
1607592760000|2020-12-10 09:32:40|4912.62|4912.62|4912.2|4912.2|4912.62|4912.62|4911.69|4911.69|0
1607592780000|2020-12-10 09:33:00|4911.72|4911.72|4911.13|4911.13|4911.72|4911.72|4911.13|4911.13|0
1607592790000|2020-12-10 09:33:10|4910.84|4910.84|4910.84|4910.84|4910.84|4910.84|4910.84|4910.84|0
1607592800000|2020-12-10 09:33:20|4910.11|4910.11|4910.11|4910.11|4910.11|4910.11|4910.11|4910.11|0
1607592810000|2020-12-10 09:33:30|4909.87|4909.87|4910.16|4910.16|4910.16|4910.16|4909.87|4909.87|0
1607592820000|2020-12-10 09:33:40|4911.17|4911.17|4911.47|4911.47|4911.47|4911.47|4911.17|4911.17|0
1607592830000|2020-12-10 09:33:50|4911.22|4911.22|4909.62|4909.62|4911.22|4911.22|4909.62|4909.62|0
1607592840000|2020-12-10 09:34:00|4910.11|4910.11|4910.11|4910.11|4910.11|4910.11|4910.11|4910.11|0
1607592850000|2020-12-10 09:34:10|4911.01|4911.01|4911.59|4911.59|4911.59|4911.59|4911.01|4911.01|0
1607592860000|2020-12-10 09:34:20|4911.37|4911.37|4911.37|4911.37|4911.37|4911.37|4911.37|4911.37|0
1607592880000|2020-12-10 09:34:40|4910.79|4910.79|4910.3|4910.3|4910.79|4910.79|4910.3|4910.3|0
1607592890000|2020-12-10 09:34:50|4910.59|4910.59|4910.91|4910.91|4910.91|4910.91|4910.13|4910.13|0
1607592900000|2020-12-10 09:35:00|4911.2|4911.2|4911.84|4911.84|4911.84|4911.84|4911.2|4911.2|0
1607592910000|2020-12-10 09:35:10|4912.57|4912.57|4912.81|4912.81|4912.81|4912.81|4912.57|4912.57|0
1607592920000|2020-12-10 09:35:20|4913.05|4913.05|4913.05|4913.05|4913.05|4913.05|4913.05|4913.05|0
1607592930000|2020-12-10 09:35:30|4912.76|4912.76|4912.52|4912.52|4913.1|4913.1|4912.52|4912.52|0
1607592960000|2020-12-10 09:36:00|4911.98|4911.98|4916.82|4916.82|4916.82|4916.82|4911.98|4911.98|0
1607592970000|2020-12-10 09:36:10|4915.61|4915.61|4914.03|4914.03|4915.61|4915.61|4914.03|4914.03|0
1607592980000|2020-12-10 09:36:20|4913.55|4913.55|4913.54|4913.54|4913.79|4913.79|4913.1|4913.1|0
1607593000000|2020-12-10 09:36:40|4913.78|4913.78|4913.78|4913.78|4913.78|4913.78|4913.78|4913.78|0
1607593010000|2020-12-10 09:36:50|4913.54|4913.54|4913.3|4913.3|4913.54|4913.54|4913.3|4913.3|0
1607593020000|2020-12-10 09:37:00|4911.06|4911.06|4911.06|4911.06|4911.06|4911.06|4911.06|4911.06|0
1607593030000|2020-12-10 09:37:10|4910.52|4910.52|4910.52|4910.52|4910.52|4910.52|4910.52|4910.52|0
1607593040000|2020-12-10 09:37:20|4910.5|4910.5|4909.62|4909.62|4910.5|4910.5|4909.62|4909.62|0
1607593050000|2020-12-10 09:37:30|4909.33|4909.33|4909.33|4909.33|4909.33|4909.33|4909.33|4909.33|0
1607593060000|2020-12-10 09:37:40|4908.36|4908.36|4907|4907|4908.36|4908.36|4907|4907|0
1607593070000|2020-12-10 09:37:50|4905.61|4905.61|4904|4904|4905.61|4905.61|4904|4904|0
1607593080000|2020-12-10 09:38:00|4903.75|4903.75|4904.19|4904.19|4904.19|4904.19|4903.46|4903.46|0
1607593090000|2020-12-10 09:38:10|4903.89|4903.89|4903.17|4903.17|4903.89|4903.89|4903.17|4903.17|0
1607593100000|2020-12-10 09:38:20|4902.93|4902.93|4901.94|4901.94|4902.93|4902.93|4901.94|4901.94|0
1607593110000|2020-12-10 09:38:30|4902.49|4902.49|4901.39|4901.39|4902.49|4902.49|4901.39|4901.39|0
1607593120000|2020-12-10 09:38:40|4901.1|4901.1|4901.1|4901.1|4901.1|4901.1|4901.1|4901.1|0
1607593130000|2020-12-10 09:38:50|4900.8|4900.8|4899.13|4899.13|4900.8|4900.8|4899.13|4899.13|0
1607593140000|2020-12-10 09:39:00|4898.88|4898.88|4898.35|4898.35|4898.88|4898.88|4898.35|4898.35|0
1607593150000|2020-12-10 09:39:10|4898.59|4898.59|4898.59|4898.59|4898.59|4898.59|4898.3|4898.3|0
1607593160000|2020-12-10 09:39:20|4897.62|4897.62|4898.35|4898.35|4898.35|4898.35|4897.62|4897.62|0
1607593180000|2020-12-10 09:39:40|4898.05|4898.05|4898.15|4898.15|4898.15|4898.15|4897.57|4897.57|0
1607593190000|2020-12-10 09:39:50|4898.44|4898.44|4898.2|4898.2|4898.44|4898.44|4898.2|4898.2|0
1607593200000|2020-12-10 09:40:00|4898.69|4898.69|4898.1|4898.1|4898.69|4898.69|4898.1|4898.1|0
1607593210000|2020-12-10 09:40:10|4898.54|4898.54|4898.3|4898.3|4898.54|4898.54|4898.3|4898.3|0
1607593220000|2020-12-10 09:40:20|4898.78|4898.78|4900.05|4900.05|4900.05|4900.05|4898.78|4898.78|0
1607593230000|2020-12-10 09:40:30|4900.53|4900.53|4901.36|4901.36|4901.36|4901.36|4900.53|4900.53|0
1607593240000|2020-12-10 09:40:40|4902.24|4902.24|4902.31|4902.31|4902.61|4902.61|4902.02|4902.02|0
1607593250000|2020-12-10 09:40:50|4902.53|4902.53|4902.53|4902.53|4902.53|4902.53|4902.53|4902.53|0
1607593260000|2020-12-10 09:41:00|4902.31|4902.31|4901.83|4901.83|4902.31|4902.31|4901.83|4901.83|0
1607593270000|2020-12-10 09:41:10|4901.17|4901.17|4900.67|4900.67|4901.17|4901.17|4900.67|4900.67|0
1607593280000|2020-12-10 09:41:20|4900.91|4900.91|4900.91|4900.91|4900.91|4900.91|4900.91|4900.91|0
1607593290000|2020-12-10 09:41:30|4901.64|4901.64|4901.64|4901.64|4901.64|4901.64|4901.64|4901.64|0
1607593300000|2020-12-10 09:41:40|4901.4|4901.4|4901.4|4901.4|4901.4|4901.4|4901.4|4901.4|0
1607593310000|2020-12-10 09:41:50|4900.89|4900.89|4900.64|4900.64|4900.89|4900.89|4900.64|4900.64|0
1607593320000|2020-12-10 09:42:00|4900.06|4900.06|4899.81|4899.81|4900.06|4900.06|4899.81|4899.81|0
1607593330000|2020-12-10 09:42:10|4900.06|4900.06|4900.06|4900.06|4900.06|4900.06|4900.06|4900.06|0
1607593370000|2020-12-10 09:42:50|4899.81|4899.81|4899.81|4899.81|4899.81|4899.81|4899.81|4899.81|0
1607593380000|2020-12-10 09:43:00|4898.94|4898.94|4898.94|4898.94|4898.94|4898.94|4898.94|4898.94|0
1607593390000|2020-12-10 09:43:10|4898.69|4898.69|4898.69|4898.69|4898.69|4898.69|4898.69|4898.69|0
1607593400000|2020-12-10 09:43:20|4898.99|4898.99|4899.1|4899.1|4899.29|4899.29|4898.99|4898.99|0
1607593410000|2020-12-10 09:43:30|4899.39|4899.39|4899.39|4899.39|4899.39|4899.39|4899.39|4899.39|0
1607593420000|2020-12-10 09:43:40|4899.5|4899.5|4899.5|4899.5|4899.5|4899.5|4899.5|4899.5|0
1607593440000|2020-12-10 09:44:00|4899.74|4899.74|4900.36|4900.36|4900.36|4900.36|4899.74|4899.74|0
1607593450000|2020-12-10 09:44:10|4900.65|4900.65|4900.6|4900.6|4900.65|4900.65|4900.6|4900.6|0
1607593470000|2020-12-10 09:44:30|4899.12|4899.12|4900.24|4900.24|4900.26|4900.26|4899.12|4899.12|0
1607593480000|2020-12-10 09:44:40|4901.05|4901.05|4902.36|4902.36|4902.36|4902.36|4901.05|4901.05|0
1607593490000|2020-12-10 09:44:50|4901.88|4901.88|4901.88|4901.88|4901.88|4901.88|4901.88|4901.88|0
1607593500000|2020-12-10 09:45:00|4901.29|4901.29|4902.06|4902.06|4902.06|4902.06|4901.29|4901.29|0
1607593510000|2020-12-10 09:45:10|4902.04|4902.04|4901.48|4901.48|4902.06|4902.06|4901.47|4901.47|0
1607593520000|2020-12-10 09:45:20|4901.45|4901.45|4900.74|4900.74|4901.45|4901.45|4900.49|4900.49|0
1607593530000|2020-12-10 09:45:30|4900.5|4900.5|4901.57|4901.57|4901.57|4901.57|4900.5|4900.5|0
1607593550000|2020-12-10 09:45:50|4902.06|4902.06|4902.35|4902.35|4902.35|4902.35|4902.06|4902.06|0
1607593560000|2020-12-10 09:46:00|4903.22|4903.22|4903.22|4903.22|4903.22|4903.22|4903.22|4903.22|0
1607593570000|2020-12-10 09:46:10|4903.71|4903.71|4904.83|4904.83|4904.83|4904.83|4903.71|4903.71|0
1607593590000|2020-12-10 09:46:30|4905.07|4905.07|4905.07|4905.07|4905.07|4905.07|4905.07|4905.07|0
1607593600000|2020-12-10 09:46:40|4905.95|4905.95|4906.8|4906.8|4906.8|4906.8|4905.95|4905.95|0
1607593610000|2020-12-10 09:46:50|4907.28|4907.28|4907.28|4907.28|4907.28|4907.28|4907.28|4907.28|0
1607593630000|2020-12-10 09:47:10|4910.18|4910.18|4910.99|4910.99|4910.99|4910.99|4910.18|4910.18|0
1607593640000|2020-12-10 09:47:20|4911.94|4911.94|4912.66|4912.66|4912.66|4912.66|4911.94|4911.94|0
1607593660000|2020-12-10 09:47:40|4911.74|4911.74|4911.74|4911.74|4911.74|4911.74|4911.5|4911.5|0
1607593680000|2020-12-10 09:48:00|4912.52|4912.52|4912.52|4912.52|4912.52|4912.52|4912.52|4912.52|0
1607593690000|2020-12-10 09:48:10|4913.69|4913.69|4914.39|4914.39|4914.39|4914.39|4913.69|4913.69|0
1607593710000|2020-12-10 09:48:30|4913.51|4913.51|4913.81|4913.81|4913.81|4913.81|4913.51|4913.51|0
1607593730000|2020-12-10 09:48:50|4913.78|4913.78|4910.98|4910.98|4913.78|4913.78|4910.98|4910.98|0
1607593740000|2020-12-10 09:49:00|4910.97|4910.97|4909.52|4909.52|4910.97|4910.97|4909.52|4909.52|0
1607593760000|2020-12-10 09:49:20|4909.73|4909.73|4911.08|4911.08|4911.34|4911.34|4909.73|4909.73|0
1607593770000|2020-12-10 09:49:30|4910.49|4910.49|4910.25|4910.25|4910.49|4910.49|4910.25|4910.25|0
1607593790000|2020-12-10 09:49:50|4909.76|4909.76|4909.18|4909.18|4909.76|4909.76|4909.18|4909.18|0
1607593800000|2020-12-10 09:50:00|4907.84|4907.84|4907.79|4907.79|4907.84|4907.84|4907.25|4907.25|0
1607593810000|2020-12-10 09:50:10|4908.03|4908.03|4909.49|4909.49|4909.49|4909.49|4908.03|4908.03|0
1607593820000|2020-12-10 09:50:20|4909.01|4909.01|4907.5|4907.5|4909.25|4909.25|4907.5|4907.5|0
1607593830000|2020-12-10 09:50:30|4907.01|4907.01|4906.72|4906.72|4907.01|4907.01|4906.72|4906.72|0
1607593840000|2020-12-10 09:50:40|4906.23|4906.23|4906.23|4906.23|4906.23|4906.23|4906.23|4906.23|0
1607593850000|2020-12-10 09:50:50|4906.67|4906.67|4906.67|4906.67|4906.67|4906.67|4906.67|4906.67|0
1607593860000|2020-12-10 09:51:00|4907.16|4907.16|4907.16|4907.16|4907.16|4907.16|4907.16|4907.16|0
1607593870000|2020-12-10 09:51:10|4906.57|4906.57|4906.57|4906.57|4906.57|4906.57|4906.57|4906.57|0
1607593880000|2020-12-10 09:51:20|4906.13|4906.13|4905.06|4905.06|4906.13|4906.13|4905.06|4905.06|0
1607593900000|2020-12-10 09:51:40|4904.82|4904.82|4903.9|4903.9|4904.82|4904.82|4903.9|4903.9|0
1607593910000|2020-12-10 09:51:50|4903.68|4903.68|4904.62|4904.62|4904.62|4904.62|4903.68|4903.68|0
1607593920000|2020-12-10 09:52:00|4904.14|4904.14|4902.63|4902.63|4904.14|4904.14|4902.63|4902.63|0
1607593930000|2020-12-10 09:52:10|4902.92|4902.92|4903.94|4903.94|4903.94|4903.94|4902.92|4902.92|0
1607593940000|2020-12-10 09:52:20|4904.16|4904.16|4904.99|4904.99|4904.99|4904.99|4904.16|4904.16|0
1607593950000|2020-12-10 09:52:30|4905.23|4905.23|4905.23|4905.23|4905.23|4905.23|4905.23|4905.23|0
1607593980000|2020-12-10 09:53:00|4904.92|4904.92|4905.21|4905.21|4905.21|4905.21|4904.92|4904.92|0
1607594020000|2020-12-10 09:53:40|4904.92|4904.92|4904.92|4904.92|4904.92|4904.92|4904.92|4904.92|0
1607594030000|2020-12-10 09:53:50|4904.41|4904.41|4904.43|4904.43|4904.43|4904.43|4904.41|4904.41|0
1607594060000|2020-12-10 09:54:20|4903.17|4903.17|4902.36|4902.36|4903.17|4903.17|4902.36|4902.36|0
1607594080000|2020-12-10 09:54:40|4902.66|4902.66|4902.66|4902.66|4902.66|4902.66|4902.66|4902.66|0
1607594100000|2020-12-10 09:55:00|4902.36|4902.36|4899.57|4899.57|4902.36|4902.36|4899.57|4899.57|0
1607594110000|2020-12-10 09:55:10|4900.01|4900.01|4900.01|4900.01|4900.01|4900.01|4900.01|4900.01|0
1607594120000|2020-12-10 09:55:20|4899.79|4899.79|4899.79|4899.79|4899.79|4899.79|4899.79|4899.79|0
1607594140000|2020-12-10 09:55:40|4900.03|4900.03|4899.76|4899.76|4900.03|4900.03|4899.54|4899.54|0
1607594150000|2020-12-10 09:55:50|4900.25|4900.25|4901.66|4901.66|4901.66|4901.66|4900.25|4900.25|0
1607594170000|2020-12-10 09:56:10|4902.44|4902.44|4903.54|4903.54|4903.54|4903.54|4902.44|4902.44|0
1607594180000|2020-12-10 09:56:20|4905.1|4905.1|4905.39|4905.39|4905.39|4905.39|4905.1|4905.1|0
1607594190000|2020-12-10 09:56:30|4904.25|4904.25|4903.23|4903.23|4904.25|4904.25|4903.23|4903.23|0
1607594200000|2020-12-10 09:56:40|4903.66|4903.66|4903.96|4903.96|4903.96|4903.96|4903.66|4903.66|0
1607594210000|2020-12-10 09:56:50|4902.79|4902.79|4902.79|4902.79|4902.79|4902.79|4902.79|4902.79|0
1607594220000|2020-12-10 09:57:00|4902.81|4902.81|4902.81|4902.81|4902.81|4902.81|4902.81|4902.81|0
1607594240000|2020-12-10 09:57:20|4902.22|4902.22|4899.7|4899.7|4902.22|4902.22|4899.7|4899.7|0
1607594260000|2020-12-10 09:57:40|4898.6|4898.6|4899.01|4899.01|4899.04|4899.04|4898.6|4898.6|0
1607594270000|2020-12-10 09:57:50|4898.77|4898.77|4898.77|4898.77|4898.77|4898.77|4898.77|4898.77|0
1607594310000|2020-12-10 09:58:30|4899.59|4899.59|4899.59|4899.59|4899.59|4899.59|4899.59|4899.59|0
1607594320000|2020-12-10 09:58:40|4899.35|4899.35|4899.06|4899.06|4899.35|4899.35|4899.06|4899.06|0
1607594340000|2020-12-10 09:59:00|4898.62|4898.62|4898.62|4898.62|4898.62|4898.62|4898.62|4898.62|0
1607594360000|2020-12-10 09:59:20|4898.38|4898.38|4897.18|4897.18|4898.38|4898.38|4896.9|4896.9|0
1607594380000|2020-12-10 09:59:40|4897.91|4897.91|4897.91|4897.91|4897.91|4897.91|4897.69|4897.69|0
1607594390000|2020-12-10 09:59:50|4897.66|4897.66|4897.66|4897.66|4897.66|4897.66|4897.66|4897.66|0
1607594410000|2020-12-10 10:00:10|4897.96|4897.96|4896.94|4896.94|4897.96|4897.96|4896.69|4896.69|0
1607594420000|2020-12-10 10:00:20|4897.42|4897.42|4898.49|4898.49|4898.49|4898.49|4897.42|4897.42|0
1607594430000|2020-12-10 10:00:30|4899.08|4899.08|4899.08|4899.08|4899.08|4899.08|4899.08|4899.08|0
1607594450000|2020-12-10 10:00:50|4898.78|4898.78|4898.49|4898.49|4898.78|4898.78|4898.49|4898.49|0
1607594460000|2020-12-10 10:01:00|4898.2|4898.2|4897.54|4897.54|4898.2|4898.2|4897.54|4897.54|0
1607594480000|2020-12-10 10:01:20|4897.32|4897.32|4896.81|4896.81|4897.32|4897.32|4896.81|4896.81|0
1607594490000|2020-12-10 10:01:30|4897.11|4897.11|4896.81|4896.81|4897.11|4897.11|4896.81|4896.81|0
1607594510000|2020-12-10 10:01:50|4896.59|4896.59|4896.89|4896.89|4896.89|4896.89|4896.59|4896.59|0
1607594520000|2020-12-10 10:02:00|4897.86|4897.86|4897.86|4897.86|4897.86|4897.86|4897.86|4897.86|0
1607594530000|2020-12-10 10:02:10|4898.15|4898.15|4898.15|4898.15|4898.15|4898.15|4898.15|4898.15|0
1607594540000|2020-12-10 10:02:20|4898.88|4898.88|4898.88|4898.88|4898.88|4898.88|4898.88|4898.88|0
1607594550000|2020-12-10 10:02:30|4899.12|4899.12|4899.08|4899.08|4899.56|4899.56|4899.08|4899.08|0
1607594580000|2020-12-10 10:03:00|4899.52|4899.52|4900.54|4900.54|4900.54|4900.54|4899.52|4899.52|0
1607594590000|2020-12-10 10:03:10|4899.59|4899.59|4899.3|4899.3|4899.59|4899.59|4899.3|4899.3|0
1607594600000|2020-12-10 10:03:20|4899.54|4899.54|4901.12|4901.12|4901.12|4901.12|4899.54|4899.54|0
1607594620000|2020-12-10 10:03:40|4901.36|4901.36|4902.1|4902.1|4902.1|4902.1|4901.36|4901.36|0
1607594640000|2020-12-10 10:04:00|4902.2|4902.2|4902.2|4902.2|4902.2|4902.2|4902.2|4902.2|0
1607594650000|2020-12-10 10:04:10|4902.45|4902.45|4901.39|4901.39|4902.45|4902.45|4901.15|4901.15|0
1607594660000|2020-12-10 10:04:20|4900.12|4900.12|4900.12|4900.12|4900.12|4900.12|4900.12|4900.12|0
1607594670000|2020-12-10 10:04:30|4899.83|4899.83|4899.35|4899.35|4899.83|4899.83|4899.35|4899.35|0
1607594680000|2020-12-10 10:04:40|4899.05|4899.05|4899.05|4899.05|4899.05|4899.05|4899.05|4899.05|0
1607594690000|2020-12-10 10:04:50|4899.27|4899.27|4900|4900|4900|4900|4899.27|4899.27|0
1607594700000|2020-12-10 10:05:00|4899.52|4899.52|4899.22|4899.22|4899.52|4899.52|4899.22|4899.22|0
1607594710000|2020-12-10 10:05:10|4898.98|4898.98|4894.53|4894.53|4898.98|4898.98|4894.53|4894.53|0
1607594720000|2020-12-10 10:05:20|4893.93|4893.93|4893.53|4893.53|4893.93|4893.93|4893.53|4893.53|0
1607594730000|2020-12-10 10:05:30|4893.75|4893.75|4892.51|4892.51|4893.75|4893.75|4892.51|4892.51|0
1607594740000|2020-12-10 10:05:40|4892.27|4892.27|4891.79|4891.79|4892.27|4892.27|4891.79|4891.79|0
1607594750000|2020-12-10 10:05:50|4892.03|4892.03|4891.4|4891.4|4892.03|4892.03|4891.15|4891.15|0
1607594760000|2020-12-10 10:06:00|4892.41|4892.41|4892.46|4892.46|4892.46|4892.46|4892.41|4892.41|0
1607594770000|2020-12-10 10:06:10|4892.24|4892.24|4892.24|4892.24|4892.24|4892.24|4892.24|4892.24|0
1607594790000|2020-12-10 10:06:30|4891.76|4891.76|4890.15|4890.15|4891.76|4891.76|4890.15|4890.15|0
1607594800000|2020-12-10 10:06:40|4890.12|4890.12|4890.12|4890.12|4890.12|4890.12|4890.12|4890.12|0
1607594820000|2020-12-10 10:07:00|4890.36|4890.36|4890.89|4890.89|4890.89|4890.89|4890.36|4890.36|0
1607594840000|2020-12-10 10:07:20|4890.45|4890.45|4890.45|4890.45|4890.45|4890.45|4890.45|4890.45|0
1607594850000|2020-12-10 10:07:30|4890.43|4890.43|4890.65|4890.65|4890.65|4890.65|4890.43|4890.43|0
1607594860000|2020-12-10 10:07:40|4890.41|4890.41|4889.6|4889.6|4890.41|4890.41|4889.6|4889.6|0
1607594870000|2020-12-10 10:07:50|4889.36|4889.36|4889.84|4889.84|4889.84|4889.84|4889.36|4889.36|0
1607594880000|2020-12-10 10:08:00|4888.96|4888.96|4888.96|4888.96|4888.96|4888.96|4888.96|4888.96|0
1607594890000|2020-12-10 10:08:10|4888.09|4888.09|4888.11|4888.11|4888.11|4888.11|4887.87|4887.87|0
1607594900000|2020-12-10 10:08:20|4888.55|4888.55|4888.11|4888.11|4888.55|4888.55|4888.11|4888.11|0
1607594910000|2020-12-10 10:08:30|4887.62|4887.62|4887.62|4887.62|4887.62|4887.62|4887.62|4887.62|0
1607594940000|2020-12-10 10:09:00|4887.19|4887.19|4885.92|4885.92|4887.19|4887.19|4885.92|4885.92|0
1607594950000|2020-12-10 10:09:10|4885.68|4885.68|4885.68|4885.68|4885.68|4885.68|4885.68|4885.68|0
1607594980000|2020-12-10 10:09:40|4886.63|4886.63|4886.85|4886.85|4887.53|4887.53|4886.63|4886.63|0
1607595000000|2020-12-10 10:10:00|4886.63|4886.63|4886.87|4886.87|4886.87|4886.87|4886.63|4886.63|0
1607595010000|2020-12-10 10:10:10|4886.65|4886.65|4887.31|4887.31|4887.53|4887.53|4886.65|4886.65|0
1607595020000|2020-12-10 10:10:20|4887.06|4887.06|4886.77|4886.77|4887.06|4887.06|4886.77|4886.77|0
1607595030000|2020-12-10 10:10:30|4886.55|4886.55|4887.01|4887.01|4887.01|4887.01|4886.26|4886.26|0
1607595060000|2020-12-10 10:11:00|4887.31|4887.31|4887.31|4887.31|4887.31|4887.31|4887.31|4887.31|0
1607595070000|2020-12-10 10:11:10|4887.55|4887.55|4887.55|4887.55|4887.55|4887.55|4887.55|4887.55|0
1607595080000|2020-12-10 10:11:20|4888.28|4888.28|4889.01|4889.01|4889.01|4889.01|4888.28|4888.28|0
1607595090000|2020-12-10 10:11:30|4889.54|4889.54|4893.22|4893.22|4893.22|4893.22|4889.54|4889.54|0
1607595110000|2020-12-10 10:11:50|4892.98|4892.98|4893.86|4893.86|4893.86|4893.86|4892.98|4892.98|0
1607595120000|2020-12-10 10:12:00|4893.87|4893.87|4895.09|4895.09|4895.09|4895.09|4893.86|4893.86|0
1607595130000|2020-12-10 10:12:10|4895.31|4895.31|4896.68|4896.68|4897.9|4897.9|4895.31|4895.31|0
1607595140000|2020-12-10 10:12:20|4896.75|4896.75|4898.55|4898.55|4898.55|4898.55|4896.71|4896.71|0
1607595150000|2020-12-10 10:12:30|4898.26|4898.26|4898.55|4898.55|4898.55|4898.55|4898.26|4898.26|0
1607595160000|2020-12-10 10:12:40|4899.04|4899.04|4899.04|4899.04|4899.04|4899.04|4899.04|4899.04|0
1607595170000|2020-12-10 10:12:50|4898.8|4898.8|4899.22|4899.22|4899.22|4899.22|4898.8|4898.8|0
1607595180000|2020-12-10 10:13:00|4899.44|4899.44|4899.68|4899.68|4899.68|4899.68|4899.44|4899.44|0
1607595190000|2020-12-10 10:13:10|4899.46|4899.46|4899.22|4899.22|4899.46|4899.46|4899.22|4899.22|0
1607595200000|2020-12-10 10:13:20|4898.97|4898.97|4899.41|4899.41|4899.41|4899.41|4898.97|4898.97|0
1607595210000|2020-12-10 10:13:30|4900.14|4900.14|4900.73|4900.73|4900.73|4900.73|4900.14|4900.14|0
1607595220000|2020-12-10 10:13:40|4900.95|4900.95|4900.95|4900.95|4900.95|4900.95|4900.95|4900.95|0
1607595230000|2020-12-10 10:13:50|4900.98|4900.98|4901.47|4901.47|4901.47|4901.47|4900.74|4900.74|0
1607595250000|2020-12-10 10:14:10|4901.45|4901.45|4901.45|4901.45|4901.45|4901.45|4901.45|4901.45|0
1607595270000|2020-12-10 10:14:30|4901.01|4901.01|4900.99|4900.99|4901.01|4901.01|4900.28|4900.28|0
1607595280000|2020-12-10 10:14:40|4900.69|4900.69|4899.53|4899.53|4900.69|4900.69|4899.53|4899.53|0
1607595290000|2020-12-10 10:14:50|4899.5|4899.5|4899.26|4899.26|4899.5|4899.5|4899.26|4899.26|0
1607595300000|2020-12-10 10:15:00|4899.5|4899.5|4900.6|4900.6|4900.6|4900.6|4899.5|4899.5|0
1607595320000|2020-12-10 10:15:20|4900.31|4900.31|4900.31|4900.31|4900.31|4900.31|4900.31|4900.31|0
1607595330000|2020-12-10 10:15:30|4900.79|4900.79|4900.79|4900.79|4900.79|4900.79|4900.79|4900.79|0
1607595350000|2020-12-10 10:15:50|4900.31|4900.31|4900.07|4900.07|4900.31|4900.31|4900.07|4900.07|0
1607595360000|2020-12-10 10:16:00|4899.85|4899.85|4899.55|4899.55|4899.85|4899.85|4899.55|4899.55|0
1607595380000|2020-12-10 10:16:20|4900.02|4900.02|4899.8|4899.8|4900.02|4900.02|4899.8|4899.8|0
1607595390000|2020-12-10 10:16:30|4900.02|4900.02|4897.62|4897.62|4900.02|4900.02|4897.51|4897.51|0
1607595410000|2020-12-10 10:16:50|4897.86|4897.86|4897.57|4897.57|4897.86|4897.86|4897.57|4897.57|0
1607595420000|2020-12-10 10:17:00|4897.28|4897.28|4897.28|4897.28|4897.28|4897.28|4897.28|4897.28|0
1607595430000|2020-12-10 10:17:10|4897.57|4897.57|4896.76|4896.76|4897.57|4897.57|4896.76|4896.76|0
1607595440000|2020-12-10 10:17:20|4896.54|4896.54|4896.29|4896.29|4896.54|4896.54|4896.29|4896.29|0
1607595450000|2020-12-10 10:17:30|4896.54|4896.54|4896.76|4896.76|4896.76|4896.76|4896.54|4896.54|0
1607595460000|2020-12-10 10:17:40|4896.46|4896.46|4896.35|4896.35|4896.46|4896.46|4896.24|4896.24|0
1607595470000|2020-12-10 10:17:50|4896|4896|4896.22|4896.22|4896.22|4896.22|4896|4896|0
1607595480000|2020-12-10 10:18:00|4895.08|4895.08|4895.52|4895.52|4895.74|4895.74|4895.08|4895.08|0
1607595510000|2020-12-10 10:18:30|4895.74|4895.74|4896.22|4896.22|4896.31|4896.31|4895.74|4895.74|0
1607595520000|2020-12-10 10:18:40|4896.44|4896.44|4896.73|4896.73|4896.73|4896.73|4896.44|4896.44|0
1607595570000|2020-12-10 10:19:30|4896.95|4896.95|4896.95|4896.95|4896.95|4896.95|4896.95|4896.95|0
1607595580000|2020-12-10 10:19:40|4897.66|4897.66|4898.7|4898.7|4898.95|4898.95|4897.66|4897.66|0
1607595600000|2020-12-10 10:20:00|4898.95|4898.95|4898.95|4898.95|4898.95|4898.95|4898.95|4898.95|0
1607595610000|2020-12-10 10:20:10|4899.16|4899.16|4899.38|4899.38|4899.38|4899.38|4899.16|4899.16|0
1607595630000|2020-12-10 10:20:30|4899.87|4899.87|4899.87|4899.87|4899.87|4899.87|4899.87|4899.87|0
1607595650000|2020-12-10 10:20:50|4900.09|4900.09|4900.53|4900.53|4900.53|4900.53|4900.09|4900.09|0
1607595660000|2020-12-10 10:21:00|4900.31|4900.31|4900.06|4900.06|4900.31|4900.31|4900.06|4900.06|0
1607595670000|2020-12-10 10:21:10|4900.36|4900.36|4900.36|4900.36|4900.36|4900.36|4900.36|4900.36|0
1607595680000|2020-12-10 10:21:20|4901.06|4901.06|4902.82|4902.82|4902.82|4902.82|4901.06|4901.06|0
1607595690000|2020-12-10 10:21:30|4902.52|4902.52|4902.52|4902.52|4902.52|4902.52|4902.52|4902.52|0
1607595700000|2020-12-10 10:21:40|4902.82|4902.82|4902.82|4902.82|4902.82|4902.82|4902.82|4902.82|0
1607595720000|2020-12-10 10:22:00|4903.11|4903.11|4903.11|4903.11|4903.11|4903.11|4903.11|4903.11|0
1607595730000|2020-12-10 10:22:10|4904.08|4904.08|4903.86|4903.86|4904.08|4904.08|4903.86|4903.86|0
1607595740000|2020-12-10 10:22:20|4904.08|4904.08|4904.08|4904.08|4904.08|4904.08|4904.08|4904.08|0
1607595760000|2020-12-10 10:22:40|4904.3|4904.3|4903.84|4903.84|4904.3|4904.3|4903.84|4903.84|0
1607595770000|2020-12-10 10:22:50|4903.54|4903.54|4903.81|4903.81|4903.84|4903.84|4903.54|4903.54|0
1607595780000|2020-12-10 10:23:00|4903.83|4903.83|4903.49|4903.49|4903.83|4903.83|4902.08|4902.08|0
1607595790000|2020-12-10 10:23:10|4903.73|4903.73|4903.73|4903.73|4903.73|4903.73|4903.73|4903.73|0
1607595800000|2020-12-10 10:23:20|4903.52|4903.52|4903.52|4903.52|4903.95|4903.95|4903.52|4903.52|0
1607595810000|2020-12-10 10:23:30|4903.73|4903.73|4903.73|4903.73|4903.73|4903.73|4903.73|4903.73|0
1607595820000|2020-12-10 10:23:40|4903.95|4903.95|4905.15|4905.15|4905.15|4905.15|4903.95|4903.95|0
1607595850000|2020-12-10 10:24:10|4904.71|4904.71|4903.57|4903.57|4904.71|4904.71|4903.57|4903.57|0
1607595870000|2020-12-10 10:24:30|4903.35|4903.35|4903.61|4903.61|4903.61|4903.61|4903.35|4903.35|0
1607595900000|2020-12-10 10:25:00|4904.09|4904.09|4903.51|4903.51|4904.09|4904.09|4903.51|4903.51|0
1607595910000|2020-12-10 10:25:10|4903.75|4903.75|4903.72|4903.72|4904.21|4904.21|4903.72|4903.72|0
1607595930000|2020-12-10 10:25:30|4904.02|4904.02|4904.02|4904.02|4904.02|4904.02|4904.02|4904.02|0
1607595940000|2020-12-10 10:25:40|4902.87|4902.87|4902.66|4902.66|4902.87|4902.87|4902.66|4902.66|0
1607595950000|2020-12-10 10:25:50|4903.24|4903.24|4905.58|4905.58|4905.58|4905.58|4903.24|4903.24|0
1607595960000|2020-12-10 10:26:00|4906.68|4906.68|4906.68|4906.68|4906.68|4906.68|4906.68|4906.68|0
1607595970000|2020-12-10 10:26:10|4907.89|4907.89|4907.89|4907.89|4907.89|4907.89|4907.89|4907.89|0
1607595980000|2020-12-10 10:26:20|4908.18|4908.18|4908.18|4908.18|4908.18|4908.18|4908.18|4908.18|0
1607595990000|2020-12-10 10:26:30|4908.96|4908.96|4908.96|4908.96|4908.96|4908.96|4908.96|4908.96|0
1607596010000|2020-12-10 10:26:50|4908.72|4908.72|4908.72|4908.72|4908.72|4908.72|4908.72|4908.72|0
1607596050000|2020-12-10 10:27:30|4908.43|4908.43|4907.53|4907.53|4908.43|4908.43|4907.53|4907.53|0
1607596060000|2020-12-10 10:27:40|4907.96|4907.96|4908.26|4908.26|4908.26|4908.26|4907.96|4907.96|0
1607596070000|2020-12-10 10:27:50|4907.45|4907.45|4906.46|4906.46|4907.45|4907.45|4906.46|4906.46|0
1607596080000|2020-12-10 10:28:00|4906.92|4906.92|4906.92|4906.92|4906.92|4906.92|4906.92|4906.92|0
1607596090000|2020-12-10 10:28:10|4907.21|4907.21|4907.21|4907.21|4907.21|4907.21|4907.21|4907.21|0
1607596100000|2020-12-10 10:28:20|4907.45|4907.45|4907.45|4907.45|4907.45|4907.45|4907.45|4907.45|0
1607596140000|2020-12-10 10:29:00|4907.16|4907.16|4907.16|4907.16|4907.16|4907.16|4907.16|4907.16|0
1607596160000|2020-12-10 10:29:20|4907.45|4907.45|4907.45|4907.45|4907.45|4907.45|4907.45|4907.45|0
1607596170000|2020-12-10 10:29:30|4907.89|4907.89|4908.96|4908.96|4909.45|4909.45|4907.89|4907.89|0
1607596180000|2020-12-10 10:29:40|4908.74|4908.74|4908.74|4908.74|4908.74|4908.74|4908.74|4908.74|0
1607596190000|2020-12-10 10:29:50|4909.28|4909.28|4909.96|4909.96|4909.96|4909.96|4909.28|4909.28|0
1607596200000|2020-12-10 10:30:00|4910.25|4910.25|4910.25|4910.25|4910.25|4910.25|4910.25|4910.25|0
1607596210000|2020-12-10 10:30:10|4910.01|4910.01|4909.26|4909.26|4910.01|4910.01|4909.26|4909.26|0
1607596220000|2020-12-10 10:30:20|4908.5|4908.5|4908.5|4908.5|4908.5|4908.5|4908.5|4908.5|0
1607596230000|2020-12-10 10:30:30|4908.21|4908.21|4908.21|4908.21|4908.21|4908.21|4908.21|4908.21|0
1607596240000|2020-12-10 10:30:40|4907.75|4907.75|4905.95|4905.95|4907.75|4907.75|4905.95|4905.95|0
1607596250000|2020-12-10 10:30:50|4906.19|4906.19|4906.19|4906.19|4906.19|4906.19|4906.19|4906.19|0
1607596260000|2020-12-10 10:31:00|4905.95|4905.95|4905.95|4905.95|4905.95|4905.95|4905.95|4905.95|0
1607596280000|2020-12-10 10:31:20|4905.73|4905.73|4905.95|4905.95|4905.95|4905.95|4905.73|4905.73|0
1607596290000|2020-12-10 10:31:30|4905.73|4905.73|4905.52|4905.52|4905.74|4905.74|4905.52|4905.52|0
1607596300000|2020-12-10 10:31:40|4905.96|4905.96|4907.91|4907.91|4907.91|4907.91|4905.96|4905.96|0
1607596310000|2020-12-10 10:31:50|4907.25|4907.25|4907.25|4907.25|4907.25|4907.25|4907.25|4907.25|0
1607596320000|2020-12-10 10:32:00|4907.76|4907.76|4907.38|4907.38|4908.06|4908.06|4907.38|4907.38|0
1607596330000|2020-12-10 10:32:10|4906.79|4906.79|4907.27|4907.27|4907.27|4907.27|4906.79|4906.79|0
1607596350000|2020-12-10 10:32:30|4907.93|4907.93|4907.93|4907.93|4908.17|4908.17|4907.93|4907.93|0
1607596360000|2020-12-10 10:32:40|4908.47|4908.47|4908.25|4908.25|4908.47|4908.47|4908.25|4908.25|0
1607596370000|2020-12-10 10:32:50|4908.54|4908.54|4909.95|4909.95|4910.73|4910.73|4908.54|4908.54|0
1607596380000|2020-12-10 10:33:00|4909.73|4909.73|4909.98|4909.98|4909.98|4909.98|4909.73|4909.73|0
1607596390000|2020-12-10 10:33:10|4908.9|4908.9|4908.69|4908.69|4908.9|4908.9|4908.69|4908.69|0
1607596400000|2020-12-10 10:33:20|4908.47|4908.47|4909.12|4909.12|4909.12|4909.12|4908.47|4908.47|0
1607596410000|2020-12-10 10:33:30|4909.37|4909.37|4909.73|4909.73|4910.17|4910.17|4909.37|4909.37|0
1607596420000|2020-12-10 10:33:40|4909.08|4909.08|4909.08|4909.08|4909.08|4909.08|4909.08|4909.08|0
1607596430000|2020-12-10 10:33:50|4909.37|4909.37|4909.08|4909.08|4909.37|4909.37|4909.08|4909.08|0
1607596440000|2020-12-10 10:34:00|4909.37|4909.37|4909.37|4909.37|4909.37|4909.37|4909.37|4909.37|0
1607596450000|2020-12-10 10:34:10|4908.2|4908.2|4908.2|4908.2|4908.2|4908.2|4908.2|4908.2|0
1607596460000|2020-12-10 10:34:20|4907.52|4907.52|4906.79|4906.79|4907.52|4907.52|4906.79|4906.79|0
1607596470000|2020-12-10 10:34:30|4906.3|4906.3|4906.3|4906.3|4906.3|4906.3|4906.3|4906.3|0
1607596480000|2020-12-10 10:34:40|4906.09|4906.09|4905.79|4905.79|4906.09|4906.09|4905.79|4905.79|0
1607596500000|2020-12-10 10:35:00|4905.5|4905.5|4904.84|4904.84|4905.5|4905.5|4904.84|4904.84|0
1607596510000|2020-12-10 10:35:10|4905.13|4905.13|4905.43|4905.43|4905.43|4905.43|4905.13|4905.13|0
1607596520000|2020-12-10 10:35:20|4905.67|4905.67|4906.84|4906.84|4907.54|4907.54|4905.67|4905.67|0
1607596530000|2020-12-10 10:35:30|4907.06|4907.06|4908.13|4908.13|4908.13|4908.13|4907.06|4907.06|0
1607596590000|2020-12-10 10:36:30|4907.84|4907.84|4907.84|4907.84|4907.84|4907.84|4907.84|4907.84|0
1607596600000|2020-12-10 10:36:40|4907.54|4907.54|4907.25|4907.25|4907.54|4907.54|4907.25|4907.25|0
1607596620000|2020-12-10 10:37:00|4907.47|4907.47|4907.47|4907.47|4907.47|4907.47|4907.47|4907.47|0
1607596640000|2020-12-10 10:37:20|4907.76|4907.76|4908.47|4908.47|4908.49|4908.49|4907.76|4907.76|0
1607596670000|2020-12-10 10:37:50|4909.39|4909.39|4908.9|4908.9|4909.39|4909.39|4908.9|4908.9|0
1607596680000|2020-12-10 10:38:00|4908.69|4908.69|4907.47|4907.47|4908.69|4908.69|4907.23|4907.23|0
1607596700000|2020-12-10 10:38:20|4907.25|4907.25|4907.79|4907.79|4907.79|4907.79|4907.25|4907.25|0
1607596710000|2020-12-10 10:38:30|4908.22|4908.22|4909.05|4909.05|4909.05|4909.05|4908.22|4908.22|0
1607596740000|2020-12-10 10:39:00|4909.27|4909.27|4909.86|4909.86|4910.08|4910.08|4909.27|4909.27|0
1607596760000|2020-12-10 10:39:20|4909.64|4909.64|4909.64|4909.64|4909.64|4909.64|4909.64|4909.64|0
1607596770000|2020-12-10 10:39:30|4909.42|4909.42|4908.88|4908.88|4909.42|4909.42|4908.88|4908.88|0
1607596780000|2020-12-10 10:39:40|4909.13|4909.13|4909.13|4909.13|4909.13|4909.13|4909.13|4909.13|0
1607596800000|2020-12-10 10:40:00|4908.88|4908.88|4907.89|4907.89|4908.88|4908.88|4907.89|4907.89|0
1607596820000|2020-12-10 10:40:20|4908.37|4908.37|4910.11|4910.11|4910.11|4910.11|4908.37|4908.37|0
1607596830000|2020-12-10 10:40:30|4910.35|4910.35|4910.35|4910.35|4910.35|4910.35|4910.35|4910.35|0
1607596840000|2020-12-10 10:40:40|4910.37|4910.37|4910.37|4910.37|4910.37|4910.37|4910.37|4910.37|0
1607596860000|2020-12-10 10:41:00|4910.59|4910.59|4910.7|4910.7|4911.05|4911.05|4910.51|4910.51|0
1607596880000|2020-12-10 10:41:20|4910.95|4910.95|4911.17|4911.17|4911.17|4911.17|4910.95|4910.95|0
1607596890000|2020-12-10 10:41:30|4911.41|4911.41|4913.21|4913.21|4913.21|4913.21|4911.41|4911.41|0
1607596900000|2020-12-10 10:41:40|4913.23|4913.23|4912.43|4912.43|4913.23|4913.23|4912.43|4912.43|0
1607596910000|2020-12-10 10:41:50|4912.19|4912.19|4912.19|4912.19|4912.19|4912.19|4912.19|4912.19|0
1607596920000|2020-12-10 10:42:00|4911.22|4911.22|4911.22|4911.22|4911.22|4911.22|4911.22|4911.22|0
1607596930000|2020-12-10 10:42:10|4911|4911|4910.27|4910.27|4911|4911|4910.27|4910.27|0
1607596940000|2020-12-10 10:42:20|4910.21|4910.21|4908.73|4908.73|4910.21|4910.21|4908.73|4908.73|0
1607596960000|2020-12-10 10:42:40|4908.97|4908.97|4908.97|4908.97|4908.97|4908.97|4908.97|4908.97|0
1607596970000|2020-12-10 10:42:50|4908.73|4908.73|4910.12|4910.12|4910.12|4910.12|4908.73|4908.73|0
1607596980000|2020-12-10 10:43:00|4909.9|4909.9|4909.9|4909.9|4909.9|4909.9|4909.9|4909.9|0
1607596990000|2020-12-10 10:43:10|4909.68|4909.68|4909.68|4909.68|4909.68|4909.68|4909.68|4909.68|0
1607597010000|2020-12-10 10:43:30|4909.44|4909.44|4909.44|4909.44|4909.44|4909.44|4909.44|4909.44|0
1607597030000|2020-12-10 10:43:50|4909.22|4909.22|4908.92|4908.92|4909.22|4909.22|4908.92|4908.92|0
1607597050000|2020-12-10 10:44:10|4907.9|4907.9|4906.47|4906.47|4907.9|4907.9|4906.23|4906.23|0
1607597060000|2020-12-10 10:44:20|4906.69|4906.69|4906.91|4906.91|4906.91|4906.91|4906.69|4906.69|0
1607597070000|2020-12-10 10:44:30|4907.13|4907.13|4906.98|4906.98|4907.42|4907.42|4906.98|4906.98|0
1607597080000|2020-12-10 10:44:40|4906.69|4906.69|4907.05|4907.05|4907.27|4907.27|4906.69|4906.69|0
1607597090000|2020-12-10 10:44:50|4906.62|4906.62|4906.62|4906.62|4906.62|4906.62|4906.62|4906.62|0
1607597100000|2020-12-10 10:45:00|4906.32|4906.32|4906.32|4906.32|4906.32|4906.32|4906.32|4906.32|0
1607597110000|2020-12-10 10:45:10|4905.84|4905.84|4905.84|4905.84|4905.84|4905.84|4905.84|4905.84|0
1607597130000|2020-12-10 10:45:30|4906.08|4906.08|4906.08|4906.08|4906.08|4906.08|4906.08|4906.08|0
1607597160000|2020-12-10 10:46:00|4905.79|4905.79|4905.33|4905.33|4905.79|4905.79|4905.33|4905.33|0
1607597180000|2020-12-10 10:46:20|4905.62|4905.62|4905.62|4905.62|4905.62|4905.62|4905.62|4905.62|0
1607597190000|2020-12-10 10:46:30|4906.06|4906.06|4907.35|4907.35|4907.35|4907.35|4906.06|4906.06|0
1607597220000|2020-12-10 10:47:00|4907.05|4907.05|4906.08|4906.08|4907.05|4907.05|4906.08|4906.08|0
1607597280000|2020-12-10 10:48:00|4905.84|4905.84|4905.08|4905.08|4905.84|4905.84|4905.08|4905.08|0
1607597290000|2020-12-10 10:48:10|4906.37|4906.37|4906.37|4906.37|4906.37|4906.37|4906.37|4906.37|0
1607597320000|2020-12-10 10:48:40|4906.81|4906.81|4907.08|4907.08|4907.3|4907.3|4906.81|4906.81|0
1607597350000|2020-12-10 10:49:10|4906.64|4906.64|4906.16|4906.16|4906.64|4906.64|4906.16|4906.16|0
1607597360000|2020-12-10 10:49:20|4905.57|4905.57|4904.79|4904.79|4905.57|4905.57|4904.79|4904.79|0
1607597380000|2020-12-10 10:49:40|4905.03|4905.03|4905.33|4905.33|4905.33|4905.33|4905.03|4905.03|0
1607597400000|2020-12-10 10:50:00|4906.03|4906.03|4908.24|4908.24|4908.24|4908.24|4906.03|4906.03|0
1607597410000|2020-12-10 10:50:10|4908.83|4908.83|4908.83|4908.83|4908.83|4908.83|4908.83|4908.83|0
1607597420000|2020-12-10 10:50:20|4909.31|4909.31|4909.31|4909.31|4909.31|4909.31|4909.31|4909.31|0
1607597430000|2020-12-10 10:50:30|4909.53|4909.53|4909.53|4909.53|4909.53|4909.53|4909.53|4909.53|0
1607597440000|2020-12-10 10:50:40|4909.31|4909.31|4908.83|4908.83|4909.31|4909.31|4908.83|4908.83|0
1607597460000|2020-12-10 10:51:00|4909.12|4909.12|4909.12|4909.12|4909.12|4909.12|4909.12|4909.12|0
1607597470000|2020-12-10 10:51:10|4908.83|4908.83|4909.71|4909.71|4909.71|4909.71|4908.83|4908.83|0
1607597480000|2020-12-10 10:51:20|4910|4910|4910.44|4910.44|4910.73|4910.73|4910|4910|0
1607597490000|2020-12-10 10:51:30|4910.73|4910.73|4912.8|4912.8|4912.8|4912.8|4910.73|4910.73|0
1607597500000|2020-12-10 10:51:40|4913.58|4913.58|4914.16|4914.16|4914.16|4914.16|4913.58|4913.58|0
1607597510000|2020-12-10 10:51:50|4914.45|4914.45|4915.33|4915.33|4915.33|4915.33|4914.45|4914.45|0
1607597520000|2020-12-10 10:52:00|4916.06|4916.06|4915.77|4915.77|4916.06|4916.06|4915.77|4915.77|0
1607597530000|2020-12-10 10:52:10|4916.21|4916.21|4915.21|4915.21|4916.21|4916.21|4915.21|4915.21|0
1607597540000|2020-12-10 10:52:20|4914.75|4914.75|4914.72|4914.72|4915.26|4915.26|4914.72|4914.72|0
1607597550000|2020-12-10 10:52:30|4914.29|4914.29|4913.53|4913.53|4914.29|4914.29|4913.24|4913.24|0
1607597560000|2020-12-10 10:52:40|4913.82|4913.82|4914.31|4914.31|4914.31|4914.31|4913.82|4913.82|0
1607597580000|2020-12-10 10:53:00|4913.82|4913.82|4913.66|4913.66|4913.82|4913.82|4913.36|4913.36|0
1607597590000|2020-12-10 10:53:10|4913.9|4913.9|4913.9|4913.9|4913.9|4913.9|4913.9|4913.9|0
1607597610000|2020-12-10 10:53:30|4914.19|4914.19|4914.19|4914.19|4914.19|4914.19|4914.19|4914.19|0
1607597630000|2020-12-10 10:53:50|4914.48|4914.48|4915.36|4915.36|4915.36|4915.36|4914.48|4914.48|0
1607597640000|2020-12-10 10:54:00|4915.66|4915.66|4918.91|4918.91|4918.91|4918.91|4915.66|4915.66|0
1607597650000|2020-12-10 10:54:10|4918.62|4918.62|4918.18|4918.18|4918.62|4918.62|4918.18|4918.18|0
1607597660000|2020-12-10 10:54:20|4917.7|4917.7|4917.04|4917.04|4917.7|4917.7|4916.45|4916.45|0
1607597680000|2020-12-10 10:54:40|4916.75|4916.75|4915.19|4915.19|4916.75|4916.75|4915.19|4915.19|0
1607597690000|2020-12-10 10:54:50|4915.48|4915.48|4914.9|4914.9|4915.48|4915.48|4914.9|4914.9|0
1607597710000|2020-12-10 10:55:10|4915.48|4915.48|4915.19|4915.19|4915.78|4915.78|4914.9|4914.9|0
1607597720000|2020-12-10 10:55:20|4914.9|4914.9|4914.9|4914.9|4914.9|4914.9|4914.9|4914.9|0
1607597730000|2020-12-10 10:55:30|4914.61|4914.61|4913.1|4913.1|4914.61|4914.61|4912.81|4912.81|0
1607597740000|2020-12-10 10:55:40|4912.81|4912.81|4912.81|4912.81|4912.81|4912.81|4912.81|4912.81|0
1607597750000|2020-12-10 10:55:50|4913.24|4913.24|4913.49|4913.49|4913.49|4913.49|4913.24|4913.24|0
1607597770000|2020-12-10 10:56:10|4913.78|4913.78|4913.78|4913.78|4913.78|4913.78|4913.78|4913.78|0
1607597780000|2020-12-10 10:56:20|4913.49|4913.49|4913.49|4913.49|4913.49|4913.49|4913.49|4913.49|0
1607597790000|2020-12-10 10:56:30|4913.24|4913.24|4913.24|4913.24|4913.24|4913.24|4913.24|4913.24|0
1607597810000|2020-12-10 10:56:50|4913.03|4913.03|4913.03|4913.03|4913.03|4913.03|4913.03|4913.03|0
1607597820000|2020-12-10 10:57:00|4912.73|4912.73|4912.73|4912.73|4912.73|4912.73|4912.73|4912.73|0
1607597830000|2020-12-10 10:57:10|4912.49|4912.49|4912.53|4912.53|4912.53|4912.53|4912.49|4912.49|0
1607597840000|2020-12-10 10:57:20|4912.82|4912.82|4912.82|4912.82|4912.82|4912.82|4912.82|4912.82|0
1607597850000|2020-12-10 10:57:30|4912.6|4912.6|4912.6|4912.6|4912.6|4912.6|4912.6|4912.6|0
1607597860000|2020-12-10 10:57:40|4912.36|4912.36|4912.58|4912.58|4912.58|4912.58|4912.14|4912.14|0
1607597880000|2020-12-10 10:58:00|4912.14|4912.14|4911.68|4911.68|4912.14|4912.14|4911.68|4911.68|0
1607597890000|2020-12-10 10:58:10|4911.38|4911.38|4911.38|4911.38|4911.38|4911.38|4911.38|4911.38|0
1607597900000|2020-12-10 10:58:20|4911.73|4911.73|4910.68|4910.68|4912.02|4912.02|4910.68|4910.68|0
1607597910000|2020-12-10 10:58:30|4911.26|4911.26|4911.21|4911.21|4911.51|4911.51|4911.21|4911.21|0
1607597920000|2020-12-10 10:58:40|4911.75|4911.75|4912.04|4912.04|4912.04|4912.04|4911.75|4911.75|0
1607597930000|2020-12-10 10:58:50|4912.29|4912.29|4912.58|4912.58|4912.58|4912.58|4912.29|4912.29|0
1607597940000|2020-12-10 10:59:00|4913.16|4913.16|4913.48|4913.48|4913.48|4913.48|4912.58|4912.58|0
1607597950000|2020-12-10 10:59:10|4913.92|4913.92|4914.21|4914.21|4914.21|4914.21|4913.92|4913.92|0
1607597960000|2020-12-10 10:59:20|4913.99|4913.99|4914.28|4914.28|4914.28|4914.28|4913.99|4913.99|0
1607597970000|2020-12-10 10:59:30|4914.87|4914.87|4915.16|4915.16|4915.16|4915.16|4914.87|4914.87|0
1607597980000|2020-12-10 10:59:40|4914.58|4914.58|4914.58|4914.58|4914.58|4914.58|4914.58|4914.58|0
1607597990000|2020-12-10 10:59:50|4914.28|4914.28|4914.28|4914.28|4914.28|4914.28|4914.28|4914.28|0
1607598000000|2020-12-10 11:00:00|4914.06|4914.06|4914.06|4914.06|4914.06|4914.06|4913.77|4913.77|0
1607598010000|2020-12-10 11:00:10|4914.36|4914.36|4914.36|4914.36|4914.36|4914.36|4914.36|4914.36|0
1607598020000|2020-12-10 11:00:20|4914.65|4914.65|4915.4|4915.4|4915.4|4915.4|4914.65|4914.65|0
1607598030000|2020-12-10 11:00:30|4915.65|4915.65|4915.7|4915.7|4916.23|4916.23|4915.65|4915.65|0
1607598050000|2020-12-10 11:00:50|4915.11|4915.11|4915.11|4915.11|4915.11|4915.11|4915.11|4915.11|0
1607598060000|2020-12-10 11:01:00|4914.87|4914.87|4914.65|4914.65|4914.87|4914.87|4914.65|4914.65|0
1607598070000|2020-12-10 11:01:10|4914.43|4914.43|4914.43|4914.43|4914.43|4914.43|4914.43|4914.43|0
1607598100000|2020-12-10 11:01:40|4915.09|4915.09|4914.65|4914.65|4915.09|4915.09|4914.65|4914.65|0
1607598110000|2020-12-10 11:01:50|4914.19|4914.19|4914.19|4914.19|4914.19|4914.19|4913.95|4913.95|0
1607598120000|2020-12-10 11:02:00|4913.9|4913.9|4913.31|4913.31|4913.9|4913.9|4913.31|4913.31|0
1607598130000|2020-12-10 11:02:10|4913.9|4913.9|4913.65|4913.65|4913.9|4913.9|4913.65|4913.65|0
1607598140000|2020-12-10 11:02:20|4913.36|4913.36|4913.36|4913.36|4913.36|4913.36|4913.36|4913.36|0
1607598150000|2020-12-10 11:02:30|4913.12|4913.12|4913.12|4913.12|4913.12|4913.12|4913.12|4913.12|0
1607598160000|2020-12-10 11:02:40|4912.9|4912.9|4912.36|4912.36|4912.9|4912.9|4912.36|4912.36|0
1607598170000|2020-12-10 11:02:50|4912.68|4912.68|4912.68|4912.68|4912.68|4912.68|4912.68|4912.68|0
1607598210000|2020-12-10 11:03:30|4912.97|4912.97|4915.18|4915.18|4915.18|4915.18|4912.97|4912.97|0
1607598220000|2020-12-10 11:03:40|4915.77|4915.77|4916.06|4916.06|4916.06|4916.06|4915.77|4915.77|0
1607598230000|2020-12-10 11:03:50|4917.23|4917.23|4918.18|4918.18|4918.18|4918.18|4917.23|4917.23|0
1607598240000|2020-12-10 11:04:00|4917.89|4917.89|4916.16|4916.16|4917.89|4917.89|4916.16|4916.16|0
1607598260000|2020-12-10 11:04:20|4915.5|4915.5|4915.02|4915.02|4915.5|4915.5|4915.02|4915.02|0
1607598280000|2020-12-10 11:04:40|4914.72|4914.72|4914.14|4914.14|4914.72|4914.72|4914.14|4914.14|0
1607598320000|2020-12-10 11:05:20|4914.58|4914.58|4914.82|4914.82|4914.82|4914.82|4914.58|4914.58|0
1607598330000|2020-12-10 11:05:30|4915.4|4915.4|4916.91|4916.91|4916.91|4916.91|4915.4|4915.4|0
1607598350000|2020-12-10 11:05:50|4917.84|4917.84|4917.43|4917.43|4918.42|4918.42|4917.43|4917.43|0
1607598360000|2020-12-10 11:06:00|4917.64|4917.64|4917.35|4917.35|4917.64|4917.64|4917.35|4917.35|0
1607598370000|2020-12-10 11:06:10|4917.64|4917.64|4917.43|4917.43|4917.64|4917.64|4917.43|4917.43|0
1607598380000|2020-12-10 11:06:20|4918.5|4918.5|4918.5|4918.5|4918.5|4918.5|4918.5|4918.5|0
1607598390000|2020-12-10 11:06:30|4918.28|4918.28|4916.74|4916.74|4918.28|4918.28|4916.74|4916.74|0
1607598400000|2020-12-10 11:06:40|4917.18|4917.18|4917.18|4917.18|4917.18|4917.18|4917.18|4917.18|0
1607598410000|2020-12-10 11:06:50|4917.48|4917.48|4917.77|4917.77|4917.77|4917.77|4917.48|4917.48|0
1607598440000|2020-12-10 11:07:20|4917.91|4917.91|4918.88|4918.88|4918.88|4918.88|4917.91|4917.91|0
1607598450000|2020-12-10 11:07:30|4918.64|4918.64|4918.64|4918.64|4918.64|4918.64|4918.64|4918.64|0
1607598460000|2020-12-10 11:07:40|4918.93|4918.93|4919.11|4919.11|4919.11|4919.11|4918.87|4918.87|0
1607598470000|2020-12-10 11:07:50|4918.87|4918.87|4919.11|4919.11|4919.11|4919.11|4918.65|4918.65|0
1607598490000|2020-12-10 11:08:10|4919.4|4919.4|4920.96|4920.96|4920.96|4920.96|4919.4|4919.4|0
1607598500000|2020-12-10 11:08:20|4921.25|4921.25|4921.55|4921.55|4921.55|4921.55|4921.25|4921.25|0
1607598520000|2020-12-10 11:08:40|4921.25|4921.25|4921.01|4921.01|4921.25|4921.25|4920.96|4920.96|0
1607598530000|2020-12-10 11:08:50|4921.3|4921.3|4920.72|4920.72|4921.3|4921.3|4920.72|4920.72|0
1607598540000|2020-12-10 11:09:00|4920.5|4920.5|4920.79|4920.79|4920.79|4920.79|4920.5|4920.5|0
1607598550000|2020-12-10 11:09:10|4921.03|4921.03|4921.96|4921.96|4921.96|4921.96|4921.03|4921.03|0
1607598570000|2020-12-10 11:09:30|4920.79|4920.79|4920.79|4920.79|4920.79|4920.79|4920.79|4920.79|0
1607598580000|2020-12-10 11:09:40|4920.5|4920.5|4920.79|4920.79|4920.79|4920.79|4920.5|4920.5|0
1607598590000|2020-12-10 11:09:50|4921.08|4921.08|4920.84|4920.84|4921.08|4921.08|4920.84|4920.84|0
1607598600000|2020-12-10 11:10:00|4920.62|4920.62|4920.87|4920.87|4920.87|4920.87|4920.62|4920.62|0
1607598610000|2020-12-10 11:10:10|4921.16|4921.16|4922.08|4922.08|4922.08|4922.08|4921.16|4921.16|0
1607598620000|2020-12-10 11:10:20|4922.37|4922.37|4922.67|4922.67|4922.67|4922.67|4922.37|4922.37|0
1607598630000|2020-12-10 11:10:30|4922.43|4922.43|4920.79|4920.79|4922.43|4922.43|4920.5|4920.5|0
1607598640000|2020-12-10 11:10:40|4920.5|4920.5|4920.5|4920.5|4920.5|4920.5|4920.5|4920.5|0
1607598670000|2020-12-10 11:11:10|4920.21|4920.21|4920.79|4920.79|4920.79|4920.79|4920.21|4920.21|0
1607598680000|2020-12-10 11:11:20|4919.26|4919.26|4919.26|4919.26|4919.26|4919.26|4919.26|4919.26|0
1607598700000|2020-12-10 11:11:40|4918.67|4918.67|4918.67|4918.67|4918.67|4918.67|4918.67|4918.67|0
1607598710000|2020-12-10 11:11:50|4918.24|4918.24|4918.24|4918.24|4918.24|4918.24|4918.24|4918.24|0
1607598720000|2020-12-10 11:12:00|4918.53|4918.53|4918.53|4918.53|4918.82|4918.82|4918.53|4918.53|0
1607598770000|2020-12-10 11:12:50|4918.82|4918.82|4919.6|4919.6|4919.6|4919.6|4918.82|4918.82|0
1607598790000|2020-12-10 11:13:10|4918.68|4918.68|4918.68|4918.68|4918.68|4918.68|4918.68|4918.68|0
1607598810000|2020-12-10 11:13:30|4918.43|4918.43|4918.43|4918.43|4918.43|4918.43|4918.43|4918.43|0
1607598830000|2020-12-10 11:13:50|4917.68|4917.68|4917.24|4917.24|4917.68|4917.68|4917.19|4917.19|0
1607598840000|2020-12-10 11:14:00|4917.54|4917.54|4917.78|4917.78|4918.07|4918.07|4917.54|4917.54|0
1607598850000|2020-12-10 11:14:10|4917.34|4917.34|4916.64|4916.64|4917.34|4917.34|4916.64|4916.64|0
1607598860000|2020-12-10 11:14:20|4915.86|4915.86|4914.84|4914.84|4915.86|4915.86|4914.84|4914.84|0
1607598870000|2020-12-10 11:14:30|4914.54|4914.54|4913.97|4913.97|4914.54|4914.54|4913.97|4913.97|0
1607598880000|2020-12-10 11:14:40|4913.38|4913.38|4913.22|4913.22|4913.38|4913.38|4912.93|4912.93|0
1607598890000|2020-12-10 11:14:50|4912.93|4912.93|4910.71|4910.71|4913.3|4913.3|4910.71|4910.71|0
1607598900000|2020-12-10 11:15:00|4910.41|4910.41|4910.41|4910.41|4910.41|4910.41|4910.41|4910.41|0
1607598910000|2020-12-10 11:15:10|4910.7|4910.7|4911.16|4911.16|4911.16|4911.16|4910.7|4910.7|0
1607598920000|2020-12-10 11:15:20|4910.87|4910.87|4910.87|4910.87|4910.87|4910.87|4910.87|4910.87|0
1607598950000|2020-12-10 11:15:50|4912.26|4912.26|4913.36|4913.36|4913.36|4913.36|4912.26|4912.26|0
1607598960000|2020-12-10 11:16:00|4913.11|4913.11|4913.31|4913.31|4913.31|4913.31|4912.82|4912.82|0
1607598970000|2020-12-10 11:16:10|4913.01|4913.01|4916.01|4916.01|4916.01|4916.01|4913.01|4913.01|0
1607598980000|2020-12-10 11:16:20|4916.5|4916.5|4916.5|4916.5|4916.74|4916.74|4916.5|4916.5|0
1607598990000|2020-12-10 11:16:30|4916.69|4916.69|4914.89|4914.89|4916.69|4916.69|4914.89|4914.89|0
1607599000000|2020-12-10 11:16:40|4915.35|4915.35|4913.74|4913.74|4915.57|4915.57|4913.74|4913.74|0
1607599010000|2020-12-10 11:16:50|4913.45|4913.45|4912.67|4912.67|4913.45|4913.45|4912.43|4912.43|0
1607599020000|2020-12-10 11:17:00|4912.96|4912.96|4912.67|4912.67|4912.96|4912.96|4912.67|4912.67|0
1607599030000|2020-12-10 11:17:10|4911.6|4911.6|4910.11|4910.11|4911.89|4911.89|4910.11|4910.11|0
1607599040000|2020-12-10 11:17:20|4909.87|4909.87|4909.14|4909.14|4909.87|4909.87|4909.14|4909.14|0
1607599050000|2020-12-10 11:17:30|4908.9|4908.9|4907.96|4907.96|4908.9|4908.9|4907.74|4907.74|0
1607599060000|2020-12-10 11:17:40|4908.44|4908.44|4908.44|4908.44|4908.44|4908.44|4908.44|4908.44|0
1607599070000|2020-12-10 11:17:50|4907.96|4907.96|4907.96|4907.96|4907.96|4907.96|4907.96|4907.96|0
1607599080000|2020-12-10 11:18:00|4907.52|4907.52|4906.14|4906.14|4907.52|4907.52|4906.14|4906.14|0
1607599090000|2020-12-10 11:18:10|4905.41|4905.41|4902.66|4902.66|4905.41|4905.41|4902.54|4902.54|0
1607599100000|2020-12-10 11:18:20|4902.96|4902.96|4904.03|4904.03|4904.03|4904.03|4902.96|4902.96|0
1607599110000|2020-12-10 11:18:30|4904.32|4904.32|4904.86|4904.86|4904.86|4904.86|4904.32|4904.32|0
1607599120000|2020-12-10 11:18:40|4904.56|4904.56|4904.3|4904.3|4904.86|4904.86|4904.08|4904.08|0
1607599130000|2020-12-10 11:18:50|4903.71|4903.71|4904.25|4904.25|4904.25|4904.25|4903.71|4903.71|0
1607599140000|2020-12-10 11:19:00|4903.66|4903.66|4903.95|4903.95|4903.95|4903.95|4903.66|4903.66|0
1607599150000|2020-12-10 11:19:10|4904.17|4904.17|4904.17|4904.17|4904.17|4904.17|4904.17|4904.17|0
1607599160000|2020-12-10 11:19:20|4904.42|4904.42|4904.42|4904.42|4904.42|4904.42|4904.42|4904.42|0
1607599170000|2020-12-10 11:19:30|4904.12|4904.12|4904.12|4904.12|4904.12|4904.12|4904.12|4904.12|0
1607599180000|2020-12-10 11:19:40|4904.42|4904.42|4903.64|4903.64|4904.42|4904.42|4903.64|4903.64|0
1607599210000|2020-12-10 11:20:10|4904.12|4904.12|4903.83|4903.83|4904.12|4904.12|4903.83|4903.83|0
1607599220000|2020-12-10 11:20:20|4904.71|4904.71|4903.91|4903.91|4904.71|4904.71|4903.67|4903.67|0
1607599230000|2020-12-10 11:20:30|4904.2|4904.2|4905.03|4905.03|4905.03|4905.03|4904.2|4904.2|0
1607599240000|2020-12-10 11:20:40|4904.74|4904.74|4904.74|4904.74|4904.74|4904.74|4904.74|4904.74|0
1607599250000|2020-12-10 11:20:50|4905.32|4905.32|4905.32|4905.32|4905.32|4905.32|4905.32|4905.32|0
1607599260000|2020-12-10 11:21:00|4905.56|4905.56|4905.56|4905.56|4905.56|4905.56|4905.56|4905.56|0
1607599270000|2020-12-10 11:21:10|4905.81|4905.81|4905.81|4905.81|4905.81|4905.81|4905.81|4905.81|0
1607599290000|2020-12-10 11:21:30|4905.56|4905.56|4904.2|4904.2|4905.56|4905.56|4904.2|4904.2|0
1607599320000|2020-12-10 11:22:00|4904.44|4904.44|4904.44|4904.44|4904.44|4904.44|4904.44|4904.44|0
1607599340000|2020-12-10 11:22:20|4904.15|4904.15|4904.47|4904.47|4904.47|4904.47|4903.93|4903.93|0
1607599350000|2020-12-10 11:22:30|4905|4905|4905.3|4905.3|4905.3|4905.3|4905|4905|0
1607599360000|2020-12-10 11:22:40|4905.34|4905.34|4905.09|4905.09|4905.34|4905.34|4905.09|4905.09|0
1607599390000|2020-12-10 11:23:10|4905.34|4905.34|4905.34|4905.34|4905.34|4905.34|4905.09|4905.09|0
1607599400000|2020-12-10 11:23:20|4905.09|4905.09|4906.48|4906.48|4906.48|4906.48|4905.09|4905.09|0
1607599410000|2020-12-10 11:23:30|4906.72|4906.72|4907.02|4907.02|4907.02|4907.02|4906.72|4906.72|0
1607599420000|2020-12-10 11:23:40|4907.31|4907.31|4907.02|4907.02|4907.31|4907.31|4907.02|4907.02|0
1607599430000|2020-12-10 11:23:50|4907.26|4907.26|4906.97|4906.97|4907.26|4907.26|4906.19|4906.19|0
1607599460000|2020-12-10 11:24:20|4907.26|4907.26|4908.04|4908.04|4908.28|4908.28|4907.26|4907.26|0
1607599470000|2020-12-10 11:24:30|4907.45|4907.45|4907.74|4907.74|4907.74|4907.74|4907.45|4907.45|0
1607599480000|2020-12-10 11:24:40|4908.04|4908.04|4907.79|4907.79|4908.04|4908.04|4907.79|4907.79|0
1607599490000|2020-12-10 11:24:50|4907.21|4907.21|4907.79|4907.79|4907.79|4907.79|4907.21|4907.21|0
1607599510000|2020-12-10 11:25:10|4907.21|4907.21|4907.21|4907.21|4907.21|4907.21|4907.21|4907.21|0
1607599530000|2020-12-10 11:25:30|4907.45|4907.45|4909.82|4909.82|4909.82|4909.82|4907.45|4907.45|0
1607599540000|2020-12-10 11:25:40|4909.57|4909.57|4909.57|4909.57|4909.57|4909.57|4909.57|4909.57|0
1607599560000|2020-12-10 11:26:00|4908.31|4908.31|4908.31|4908.31|4908.31|4908.31|4908.31|4908.31|0
1607599570000|2020-12-10 11:26:10|4908.55|4908.55|4908.53|4908.53|4908.55|4908.55|4908.53|4908.53|0
1607599580000|2020-12-10 11:26:20|4908.24|4908.24|4908.24|4908.24|4908.24|4908.24|4908.24|4908.24|0
1607599590000|2020-12-10 11:26:30|4907.76|4907.76|4907.54|4907.54|4907.76|4907.76|4907.54|4907.54|0
1607599620000|2020-12-10 11:27:00|4906.81|4906.81|4906.52|4906.52|4906.81|4906.81|4906.52|4906.52|0
1607599640000|2020-12-10 11:27:20|4905.42|4905.42|4903.96|4903.96|4905.42|4905.42|4903.71|4903.71|0
1607599650000|2020-12-10 11:27:30|4904.4|4904.4|4904.4|4904.4|4904.4|4904.4|4904.4|4904.4|0
1607599670000|2020-12-10 11:27:50|4905.27|4905.27|4907.15|4907.15|4907.15|4907.15|4905.27|4905.27|0
1607599680000|2020-12-10 11:28:00|4906.86|4906.86|4906.86|4906.86|4906.86|4906.86|4906.86|4906.86|0
1607599690000|2020-12-10 11:28:10|4906.89|4906.89|4906.75|4906.75|4906.89|4906.89|4906.75|4906.75|0
1607599700000|2020-12-10 11:28:20|4907.05|4907.05|4906.51|4906.51|4907.05|4907.05|4906.51|4906.51|0
1607599710000|2020-12-10 11:28:30|4906.48|4906.48|4907.1|4907.1|4907.1|4907.1|4906.48|4906.48|0
1607599720000|2020-12-10 11:28:40|4907.34|4907.34|4908.05|4908.05|4908.05|4908.05|4907.34|4907.34|0
1607599730000|2020-12-10 11:28:50|4907.39|4907.39|4907.44|4907.44|4907.68|4907.68|4907.39|4907.39|0
1607599740000|2020-12-10 11:29:00|4906.85|4906.85|4906.85|4906.85|4906.85|4906.85|4906.85|4906.85|0
1607599750000|2020-12-10 11:29:10|4906.27|4906.27|4906.27|4906.27|4906.27|4906.27|4906.03|4906.03|0
1607599770000|2020-12-10 11:29:30|4906.05|4906.05|4906.34|4906.34|4906.34|4906.34|4906.05|4906.05|0
1607599800000|2020-12-10 11:30:00|4905.86|4905.86|4905.86|4905.86|4905.86|4905.86|4905.86|4905.86|0
1607599830000|2020-12-10 11:30:30|4905.64|4905.64|4905.64|4905.64|4905.64|4905.64|4905.64|4905.64|0
1607599840000|2020-12-10 11:30:40|4905.93|4905.93|4905.93|4905.93|4905.93|4905.93|4905.93|4905.93|0
1607599850000|2020-12-10 11:30:50|4905.64|4905.64|4906.17|4906.17|4906.17|4906.17|4905.64|4905.64|0
1607599860000|2020-12-10 11:31:00|4906.42|4906.42|4906.42|4906.42|4906.42|4906.42|4906.42|4906.42|0
1607599870000|2020-12-10 11:31:10|4906.64|4906.64|4907.07|4907.07|4907.07|4907.07|4906.39|4906.39|0
1607599900000|2020-12-10 11:31:40|4906.64|4906.64|4908.27|4908.27|4908.6|4908.6|4906.64|4906.64|0
1607599910000|2020-12-10 11:31:50|4908.03|4908.03|4907.15|4907.15|4908.03|4908.03|4907.15|4907.15|0
1607599920000|2020-12-10 11:32:00|4907.37|4907.37|4910.04|4910.04|4910.04|4910.04|4907.37|4907.37|0
1607599930000|2020-12-10 11:32:10|4910.26|4910.26|4909.58|4909.58|4910.26|4910.26|4909.58|4909.58|0
1607599950000|2020-12-10 11:32:30|4909.8|4909.8|4909.1|4909.1|4909.91|4909.91|4909.1|4909.1|0
1607599960000|2020-12-10 11:32:40|4909.43|4909.43|4909.67|4909.67|4909.67|4909.67|4909.43|4909.43|0
1607599970000|2020-12-10 11:32:50|4909.46|4909.46|4909.46|4909.46|4909.46|4909.46|4909.46|4909.46|0
1607599980000|2020-12-10 11:33:00|4909.24|4909.24|4908.75|4908.75|4909.24|4909.24|4908.53|4908.53|0
1607599990000|2020-12-10 11:33:10|4909.04|4909.04|4908.27|4908.27|4909.04|4909.04|4908.27|4908.27|0
1607600000000|2020-12-10 11:33:20|4907.97|4907.97|4907.68|4907.68|4907.97|4907.97|4907.68|4907.68|0
1607600010000|2020-12-10 11:33:30|4907.97|4907.97|4909.75|4909.75|4910.19|4910.19|4907.97|4907.97|0
1607600020000|2020-12-10 11:33:40|4909.97|4909.97|4909.53|4909.53|4909.97|4909.97|4909.53|4909.53|0
1607600030000|2020-12-10 11:33:50|4909.86|4909.86|4909.97|4909.97|4910.41|4910.41|4909.86|4909.86|0
1607600040000|2020-12-10 11:34:00|4909.53|4909.53|4910.04|4910.04|4910.26|4910.26|4909.53|4909.53|0
1607600050000|2020-12-10 11:34:10|4910.26|4910.26|4910.21|4910.21|4910.48|4910.48|4909.97|4909.97|0
1607600060000|2020-12-10 11:34:20|4909.99|4909.99|4910.21|4910.21|4910.21|4910.21|4909.99|4909.99|0
1607600070000|2020-12-10 11:34:30|4910.43|4910.43|4911.11|4911.11|4911.11|4911.11|4910.21|4910.21|0
1607600080000|2020-12-10 11:34:40|4910.89|4910.89|4911.4|4911.4|4912.38|4912.38|4910.89|4910.89|0
1607600090000|2020-12-10 11:34:50|4911.7|4911.7|4911.91|4911.91|4911.91|4911.91|4911.7|4911.7|0
1607600100000|2020-12-10 11:35:00|4912.16|4912.16|4911.86|4911.86|4912.16|4912.16|4911.86|4911.86|0
1607600110000|2020-12-10 11:35:10|4912.11|4912.11|4912.11|4912.11|4912.11|4912.11|4912.11|4912.11|0
1607600130000|2020-12-10 11:35:30|4912.4|4912.4|4912.4|4912.4|4912.4|4912.4|4912.4|4912.4|0
1607600140000|2020-12-10 11:35:40|4912.16|4912.16|4911.65|4911.65|4912.16|4912.16|4911.65|4911.65|0
1607600150000|2020-12-10 11:35:50|4911.35|4911.35|4912.13|4912.13|4912.13|4912.13|4911.35|4911.35|0
1607600160000|2020-12-10 11:36:00|4912.42|4912.42|4912.57|4912.57|4912.57|4912.57|4912.13|4912.13|0
1607600170000|2020-12-10 11:36:10|4912.13|4912.13|4911.84|4911.84|4912.13|4912.13|4911.84|4911.84|0
1607600190000|2020-12-10 11:36:30|4912.28|4912.28|4911.84|4911.84|4912.28|4912.28|4911.62|4911.62|0
1607600200000|2020-12-10 11:36:40|4911.3|4911.3|4911.59|4911.59|4911.59|4911.59|4911.01|4911.01|0
1607600210000|2020-12-10 11:36:50|4911.35|4911.35|4911.35|4911.35|4911.35|4911.35|4911.35|4911.35|0
1607600220000|2020-12-10 11:37:00|4910.91|4910.91|4909.99|4909.99|4910.91|4910.91|4909.99|4909.99|0
1607600250000|2020-12-10 11:37:30|4910.91|4910.91|4910.91|4910.91|4910.91|4910.91|4910.91|4910.91|0
1607600260000|2020-12-10 11:37:40|4911.4|4911.4|4911.4|4911.4|4911.4|4911.4|4911.4|4911.4|0
1607600270000|2020-12-10 11:37:50|4911.69|4911.69|4911.69|4911.69|4911.69|4911.69|4911.69|4911.69|0
1607600280000|2020-12-10 11:38:00|4911.93|4911.93|4913.88|4913.88|4913.88|4913.88|4911.93|4911.93|0
1607600290000|2020-12-10 11:38:10|4914.56|4914.56|4913.98|4913.98|4914.56|4914.56|4913.98|4913.98|0
1607600300000|2020-12-10 11:38:20|4914.56|4914.56|4914.56|4914.56|4914.56|4914.56|4914.56|4914.56|0
1607600310000|2020-12-10 11:38:30|4913.98|4913.98|4914.27|4914.27|4914.27|4914.27|4913.98|4913.98|0
1607600320000|2020-12-10 11:38:40|4913.98|4913.98|4913.68|4913.68|4913.98|4913.98|4913.68|4913.68|0
1607600330000|2020-12-10 11:38:50|4913.98|4913.98|4913.98|4913.98|4913.98|4913.98|4913.98|4913.98|0
1607600340000|2020-12-10 11:39:00|4914.27|4914.27|4914.27|4914.27|4914.27|4914.27|4914.27|4914.27|0
1607600350000|2020-12-10 11:39:10|4913.98|4913.98|4913.77|4913.77|4913.98|4913.98|4913.68|4913.68|0
1607600360000|2020-12-10 11:39:20|4913.76|4913.76|4913.98|4913.98|4914.01|4914.01|4913.42|4913.42|0
1607600370000|2020-12-10 11:39:30|4914.95|4914.95|4915.9|4915.9|4915.9|4915.9|4914.95|4914.95|0
1607600380000|2020-12-10 11:39:40|4915.61|4915.61|4915.61|4915.61|4915.61|4915.61|4915.61|4915.61|0
1607600390000|2020-12-10 11:39:50|4915.85|4915.85|4915.85|4915.85|4915.85|4915.85|4915.85|4915.85|0
1607600400000|2020-12-10 11:40:00|4915.89|4915.89|4914.83|4914.83|4915.89|4915.89|4914.83|4914.83|0
1607600410000|2020-12-10 11:40:10|4915.12|4915.12|4915.42|4915.42|4915.42|4915.42|4915.12|4915.12|0
1607600420000|2020-12-10 11:40:20|4916.63|4916.63|4917.84|4917.84|4918.13|4918.13|4916.34|4916.34|0
1607600430000|2020-12-10 11:40:30|4917.6|4917.6|4918.65|4918.65|4918.65|4918.65|4917.31|4917.31|0
1607600460000|2020-12-10 11:41:00|4919.14|4919.14|4919.14|4919.14|4919.14|4919.14|4919.14|4919.14|0
1607600470000|2020-12-10 11:41:10|4919.58|4919.58|4919.58|4919.58|4919.58|4919.58|4919.58|4919.58|0
1607600480000|2020-12-10 11:41:20|4919.82|4919.82|4919.58|4919.58|4919.82|4919.82|4919.58|4919.58|0
1607600490000|2020-12-10 11:41:30|4920.01|4920.01|4923.5|4923.5|4923.5|4923.5|4920.01|4920.01|0
1607600500000|2020-12-10 11:41:40|4923.53|4923.53|4922.29|4922.29|4923.55|4923.55|4922.29|4922.29|0
1607600510000|2020-12-10 11:41:50|4922.26|4922.26|4921.93|4921.93|4922.51|4922.51|4921.93|4921.93|0
1607600520000|2020-12-10 11:42:00|4922.22|4922.22|4922.51|4922.51|4922.51|4922.51|4922.22|4922.22|0
1607600530000|2020-12-10 11:42:10|4923.48|4923.48|4923|4923|4923.48|4923.48|4923|4923|0
1607600540000|2020-12-10 11:42:20|4922.46|4922.46|4922.46|4922.46|4922.46|4922.46|4922.46|4922.46|0
1607600550000|2020-12-10 11:42:30|4922.95|4922.95|4922.95|4922.95|4922.95|4922.95|4922.95|4922.95|0
1607600560000|2020-12-10 11:42:40|4923.43|4923.43|4924.65|4924.65|4924.65|4924.65|4923.43|4923.43|0
1607600570000|2020-12-10 11:42:50|4924.89|4924.89|4924.89|4924.89|4924.89|4924.89|4924.89|4924.89|0
1607600580000|2020-12-10 11:43:00|4925.13|4925.13|4925.13|4925.13|4925.13|4925.13|4925.13|4925.13|0
1607600590000|2020-12-10 11:43:10|4924.84|4924.84|4924.65|4924.65|4924.84|4924.84|4924.65|4924.65|0
1607600600000|2020-12-10 11:43:20|4924.43|4924.43|4924.19|4924.19|4924.72|4924.72|4923.89|4923.89|0
1607600610000|2020-12-10 11:43:30|4924.43|4924.43|4924.67|4924.67|4924.67|4924.67|4924.38|4924.38|0
1607600620000|2020-12-10 11:43:40|4924.43|4924.43|4925.5|4925.5|4925.79|4925.79|4924.43|4924.43|0
1607600630000|2020-12-10 11:43:50|4925.94|4925.94|4925.77|4925.77|4926.52|4926.52|4925.18|4925.18|0
1607600640000|2020-12-10 11:44:00|4925.48|4925.48|4924.7|4924.7|4925.48|4925.48|4924.7|4924.7|0
1607600650000|2020-12-10 11:44:10|4924.48|4924.48|4924.72|4924.72|4924.72|4924.72|4924.48|4924.48|0
1607600660000|2020-12-10 11:44:20|4924.48|4924.48|4924.19|4924.19|4924.48|4924.48|4924.19|4924.19|0
1607600680000|2020-12-10 11:44:40|4924.48|4924.48|4924.48|4924.48|4924.48|4924.48|4924.48|4924.48|0
1607600700000|2020-12-10 11:45:00|4924.24|4924.24|4924.26|4924.26|4924.26|4924.26|4924.02|4924.02|0
1607600720000|2020-12-10 11:45:20|4923.38|4923.38|4924.26|4924.26|4924.26|4924.26|4923.38|4923.38|0
1607600730000|2020-12-10 11:45:30|4924.75|4924.75|4925.04|4925.04|4925.04|4925.04|4924.75|4924.75|0
1607600740000|2020-12-10 11:45:40|4925.28|4925.28|4925.57|4925.57|4925.57|4925.57|4925.28|4925.28|0
1607600750000|2020-12-10 11:45:50|4925.87|4925.87|4926.16|4926.16|4926.16|4926.16|4925.87|4925.87|0
1607600760000|2020-12-10 11:46:00|4926.45|4926.45|4926.7|4926.7|4926.7|4926.7|4926.45|4926.45|0
1607600770000|2020-12-10 11:46:10|4926.99|4926.99|4930.03|4930.03|4930.03|4930.03|4926.99|4926.99|0
1607600780000|2020-12-10 11:46:20|4930.27|4930.27|4930.56|4930.56|4930.61|4930.61|4930.27|4930.27|0
1607600790000|2020-12-10 11:46:30|4930.12|4930.12|4928.32|4928.32|4930.12|4930.12|4928.03|4928.03|0
1607600800000|2020-12-10 11:46:40|4928.03|4928.03|4928.32|4928.32|4928.32|4928.32|4928.03|4928.03|0
1607600810000|2020-12-10 11:46:50|4927.84|4927.84|4927.16|4927.16|4927.84|4927.84|4927.16|4927.16|0
1607600820000|2020-12-10 11:47:00|4926.57|4926.57|4925.06|4925.06|4926.57|4926.57|4925.06|4925.06|0
1607600830000|2020-12-10 11:47:10|4923.26|4923.26|4925.01|4925.01|4925.01|4925.01|4923.26|4923.26|0
1607600840000|2020-12-10 11:47:20|4925.3|4925.3|4925.3|4925.3|4925.3|4925.3|4925.3|4925.3|0
1607600850000|2020-12-10 11:47:30|4924.77|4924.77|4924.77|4924.77|4924.77|4924.77|4924.77|4924.77|0
1607600860000|2020-12-10 11:47:40|4924.53|4924.53|4924.09|4924.09|4924.53|4924.53|4924.09|4924.09|0
1607600870000|2020-12-10 11:47:50|4923.79|4923.79|4923.79|4923.79|4923.79|4923.79|4923.55|4923.55|0
1607600880000|2020-12-10 11:48:00|4924.04|4924.04|4924.04|4924.04|4924.04|4924.04|4924.04|4924.04|0
1607600890000|2020-12-10 11:48:10|4924.33|4924.33|4924.33|4924.33|4924.33|4924.33|4924.33|4924.33|0
1607600910000|2020-12-10 11:48:30|4925.01|4925.01|4925.01|4925.01|4925.01|4925.01|4925.01|4925.01|0
1607600940000|2020-12-10 11:49:00|4924.72|4924.72|4923.67|4923.67|4924.72|4924.72|4923.67|4923.67|0
1607600950000|2020-12-10 11:49:10|4923.65|4923.65|4923.64|4923.64|4923.65|4923.65|4923.64|4923.64|0
1607600960000|2020-12-10 11:49:20|4923.88|4923.88|4923.88|4923.88|4923.88|4923.88|4923.88|4923.88|0
1607600970000|2020-12-10 11:49:30|4922.88|4922.88|4921.76|4921.76|4922.88|4922.88|4921.57|4921.57|0
1607600980000|2020-12-10 11:49:40|4922|4922|4922.01|4922.01|4922.73|4922.73|4921.76|4921.76|0
1607600990000|2020-12-10 11:49:50|4921.18|4921.18|4920.88|4920.88|4921.18|4921.18|4920.88|4920.88|0
1607601000000|2020-12-10 11:50:00|4921.13|4921.13|4921.95|4921.95|4921.95|4921.95|4921.13|4921.13|0
1607601010000|2020-12-10 11:50:10|4922.2|4922.2|4923.58|4923.58|4923.87|4923.87|4922.2|4922.2|0
1607601020000|2020-12-10 11:50:20|4923.34|4923.34|4922.34|4922.34|4923.34|4923.34|4922.34|4922.34|0
1607601040000|2020-12-10 11:50:40|4922.05|4922.05|4922.83|4922.83|4922.83|4922.83|4922.05|4922.05|0
1607601050000|2020-12-10 11:50:50|4923.12|4923.12|4923.12|4923.12|4923.12|4923.12|4923.12|4923.12|0
1607601060000|2020-12-10 11:51:00|4923.41|4923.41|4924.14|4924.14|4924.14|4924.14|4923.41|4923.41|0
1607601080000|2020-12-10 11:51:20|4924.63|4924.63|4926.28|4926.28|4926.28|4926.28|4924.63|4924.63|0
1607601090000|2020-12-10 11:51:30|4925.99|4925.99|4926.23|4926.23|4926.23|4926.23|4925.99|4925.99|0
1607601100000|2020-12-10 11:51:40|4928.81|4928.81|4929.4|4929.4|4929.69|4929.69|4928.81|4928.81|0
1607601110000|2020-12-10 11:51:50|4929.69|4929.69|4929.69|4929.69|4929.69|4929.69|4929.69|4929.69|0
1607601120000|2020-12-10 11:52:00|4930.35|4930.35|4930.13|4930.13|4930.35|4930.35|4929.84|4929.84|0
1607601130000|2020-12-10 11:52:10|4930.66|4930.66|4932.1|4932.1|4932.1|4932.1|4930.66|4930.66|0
1607601140000|2020-12-10 11:52:20|4932.39|4932.39|4932.93|4932.93|4932.93|4932.93|4932.39|4932.39|0
1607601150000|2020-12-10 11:52:30|4933.22|4933.22|4932.93|4932.93|4933.22|4933.22|4932.93|4932.93|0
1607601160000|2020-12-10 11:52:40|4933.41|4933.41|4933.71|4933.71|4933.71|4933.71|4933.41|4933.41|0
1607601170000|2020-12-10 11:52:50|4933.67|4933.67|4933.67|4933.67|4933.67|4933.67|4933.67|4933.67|0
1607601180000|2020-12-10 11:53:00|4933.43|4933.43|4932.34|4932.34|4933.65|4933.65|4932.34|4932.34|0
1607601190000|2020-12-10 11:53:10|4932.58|4932.58|4932.58|4932.58|4932.58|4932.58|4932.58|4932.58|0
1607601200000|2020-12-10 11:53:20|4932.54|4932.54|4932.54|4932.54|4932.54|4932.54|4932.54|4932.54|0
1607601220000|2020-12-10 11:53:40|4932.11|4932.11|4932.4|4932.4|4932.4|4932.4|4932.11|4932.11|0
1607601230000|2020-12-10 11:53:50|4932.42|4932.42|4933.41|4933.41|4933.41|4933.41|4932.42|4932.42|0
1607601240000|2020-12-10 11:54:00|4933.17|4933.17|4932.88|4932.88|4933.17|4933.17|4932.88|4932.88|0
1607601260000|2020-12-10 11:54:20|4933.12|4933.12|4933.12|4933.12|4933.12|4933.12|4933.12|4933.12|0
1607601290000|2020-12-10 11:54:50|4933.41|4933.41|4934|4934|4934|4934|4933.41|4933.41|0
1607601300000|2020-12-10 11:55:00|4934.48|4934.48|4934.48|4934.48|4934.48|4934.48|4934.48|4934.48|0
1607601320000|2020-12-10 11:55:20|4934.78|4934.78|4936.14|4936.14|4936.43|4936.43|4934.78|4934.78|0
1607601330000|2020-12-10 11:55:30|4935.24|4935.24|4935.24|4935.24|4935.24|4935.24|4935.24|4935.24|0
1607601340000|2020-12-10 11:55:40|4935.46|4935.46|4935.21|4935.21|4935.46|4935.46|4935.21|4935.21|0
1607601350000|2020-12-10 11:55:50|4935.46|4935.46|4935.46|4935.46|4935.46|4935.46|4935.46|4935.46|0
1607601360000|2020-12-10 11:56:00|4935.16|4935.16|4934.63|4934.63|4935.16|4935.16|4934.63|4934.63|0
1607601380000|2020-12-10 11:56:20|4934.92|4934.92|4935.16|4935.16|4935.16|4935.16|4934.92|4934.92|0
1607601390000|2020-12-10 11:56:30|4935.38|4935.38|4937.04|4937.04|4937.04|4937.04|4935.38|4935.38|0
1607601400000|2020-12-10 11:56:40|4937.33|4937.33|4938.62|4938.62|4938.62|4938.62|4937.33|4937.33|0
1607601410000|2020-12-10 11:56:50|4938.66|4938.66|4938.6|4938.6|4938.92|4938.92|4938.39|4938.39|0
1607601420000|2020-12-10 11:57:00|4938.69|4938.69|4939.91|4939.91|4939.91|4939.91|4938.64|4938.64|0
1607601430000|2020-12-10 11:57:10|4940.59|4940.59|4941.37|4941.37|4941.37|4941.37|4940.59|4940.59|0
1607601440000|2020-12-10 11:57:20|4940.89|4940.89|4940.89|4940.89|4940.89|4940.89|4940.89|4940.89|0
1607601450000|2020-12-10 11:57:30|4941.18|4941.18|4941.18|4941.18|4941.18|4941.18|4941.18|4941.18|0
1607601460000|2020-12-10 11:57:40|4941.47|4941.47|4942.98|4942.98|4942.98|4942.98|4941.47|4941.47|0
1607601470000|2020-12-10 11:57:50|4943.46|4943.46|4943.71|4943.71|4943.71|4943.71|4943.46|4943.46|0
1607601490000|2020-12-10 11:58:10|4944|4944|4945.95|4945.95|4945.95|4945.95|4944|4944|0
1607601500000|2020-12-10 11:58:20|4945.65|4945.65|4945.12|4945.12|4945.95|4945.95|4945.12|4945.12|0
1607601510000|2020-12-10 11:58:30|4944.44|4944.44|4945.49|4945.49|4945.54|4945.54|4944.42|4944.42|0
1607601520000|2020-12-10 11:58:40|4945.24|4945.24|4945.54|4945.54|4945.54|4945.54|4944.76|4944.76|0
1607601530000|2020-12-10 11:58:50|4946.02|4946.02|4946.02|4946.02|4946.02|4946.02|4946.02|4946.02|0
1607601540000|2020-12-10 11:59:00|4945.54|4945.54|4947.75|4947.75|4947.75|4947.75|4945.54|4945.54|0
1607601550000|2020-12-10 11:59:10|4947.09|4947.09|4947.05|4947.05|4947.53|4947.53|4947.05|4947.05|0
1607601570000|2020-12-10 11:59:30|4947.29|4947.29|4948.8|4948.8|4948.8|4948.8|4947.29|4947.29|0
1607601580000|2020-12-10 11:59:40|4948.55|4948.55|4948.12|4948.12|4948.55|4948.55|4948.12|4948.12|0
1607601600000|2020-12-10 12:00:00|4947.53|4947.53|4946.7|4946.7|4947.53|4947.53|4946.41|4946.41|0
1607601620000|2020-12-10 12:00:20|4946.46|4946.46|4946.99|4946.99|4946.99|4946.99|4946.46|4946.46|0
1607601630000|2020-12-10 12:00:30|4946.41|4946.41|4946.46|4946.46|4946.46|4946.46|4946.17|4946.17|0
1607601640000|2020-12-10 12:00:40|4945.87|4945.87|4945.87|4945.87|4945.87|4945.87|4945.87|4945.87|0
1607601680000|2020-12-10 12:01:20|4945.58|4945.58|4945.58|4945.58|4945.58|4945.58|4945.58|4945.58|0
1607601700000|2020-12-10 12:01:40|4944.61|4944.61|4943.54|4943.54|4944.61|4944.61|4943.54|4943.54|0
1607601710000|2020-12-10 12:01:50|4941.57|4941.57|4940.31|4940.31|4941.57|4941.57|4940.01|4940.01|0
1607601720000|2020-12-10 12:02:00|4939.65|4939.65|4940.1|4940.1|4940.1|4940.1|4939.65|4939.65|0
1607601730000|2020-12-10 12:02:10|4939.81|4939.81|4941.33|4941.33|4941.37|4941.37|4939.81|4939.81|0
1607601740000|2020-12-10 12:02:20|4941.62|4941.62|4941.62|4941.62|4941.62|4941.62|4941.62|4941.62|0
1607601750000|2020-12-10 12:02:30|4941.86|4941.86|4941.57|4941.57|4942.1|4942.1|4941.57|4941.57|0
1607601760000|2020-12-10 12:02:40|4941.58|4941.58|4941.09|4941.09|4941.58|4941.58|4941.04|4941.04|0
1607601770000|2020-12-10 12:02:50|4940.85|4940.85|4941.15|4941.15|4941.15|4941.15|4940.85|4940.85|0
1607601780000|2020-12-10 12:03:00|4940.85|4940.85|4940.85|4940.85|4940.85|4940.85|4940.85|4940.85|0
1607601790000|2020-12-10 12:03:10|4941.97|4941.97|4941|4941|4941.97|4941.97|4941|4941|0
1607601800000|2020-12-10 12:03:20|4940.78|4940.78|4940.25|4940.25|4940.78|4940.78|4940.25|4940.25|0
1607601810000|2020-12-10 12:03:30|4939.95|4939.95|4938.64|4938.64|4939.95|4939.95|4938.64|4938.64|0
1607601820000|2020-12-10 12:03:40|4938.35|4938.35|4938.35|4938.35|4938.35|4938.35|4938.05|4938.05|0
1607601830000|2020-12-10 12:03:50|4936.96|4936.96|4936.08|4936.08|4936.96|4936.96|4936.08|4936.08|0
1607601840000|2020-12-10 12:04:00|4935.5|4935.5|4933.8|4933.8|4935.5|4935.5|4933.8|4933.8|0
1607601860000|2020-12-10 12:04:20|4933.51|4933.51|4933.51|4933.51|4933.51|4933.51|4933.51|4933.51|0
1607601870000|2020-12-10 12:04:30|4933.21|4933.21|4932.92|4932.92|4933.21|4933.21|4932.92|4932.92|0
1607601880000|2020-12-10 12:04:40|4933.21|4933.21|4932.77|4932.77|4933.21|4933.21|4932.77|4932.77|0
1607601890000|2020-12-10 12:04:50|4932.19|4932.19|4931.9|4931.9|4932.19|4932.19|4931.9|4931.9|0
1607601900000|2020-12-10 12:05:00|4930.93|4930.93|4930.71|4930.71|4930.93|4930.93|4930.71|4930.71|0
1607601910000|2020-12-10 12:05:10|4931.29|4931.29|4931.51|4931.51|4931.51|4931.51|4931.29|4931.29|0
1607601920000|2020-12-10 12:05:20|4931.8|4931.8|4933.36|4933.36|4933.36|4933.36|4931.8|4931.8|0
1607601930000|2020-12-10 12:05:30|4933.07|4933.07|4932.77|4932.77|4933.07|4933.07|4932.77|4932.77|0
1607601940000|2020-12-10 12:05:40|4932.48|4932.48|4931.7|4931.7|4932.48|4932.48|4931.7|4931.7|0
1607601970000|2020-12-10 12:06:10|4931.41|4931.41|4931.17|4931.17|4931.41|4931.41|4931.17|4931.17|0
1607601990000|2020-12-10 12:06:30|4930.88|4930.88|4932.31|4932.31|4932.31|4932.31|4930.88|4930.88|0
1607602010000|2020-12-10 12:06:50|4932.9|4932.9|4932.9|4932.9|4932.9|4932.9|4932.9|4932.9|0
1607602020000|2020-12-10 12:07:00|4933.58|4933.58|4933.67|4933.67|4934.11|4934.11|4933.58|4933.58|0
1607602030000|2020-12-10 12:07:10|4933.19|4933.19|4933.43|4933.43|4933.43|4933.43|4933.19|4933.19|0
1607602040000|2020-12-10 12:07:20|4933.72|4933.72|4934.02|4934.02|4934.26|4934.26|4933.72|4933.72|0
1607602050000|2020-12-10 12:07:30|4933.72|4933.72|4933.48|4933.48|4933.72|4933.72|4933.48|4933.48|0
1607602060000|2020-12-10 12:07:40|4933.97|4933.97|4933.97|4933.97|4933.97|4933.97|4933.97|4933.97|0
1607602070000|2020-12-10 12:07:50|4933.75|4933.75|4933.75|4933.75|4933.75|4933.75|4933.75|4933.75|0
1607602080000|2020-12-10 12:08:00|4933.46|4933.46|4933.21|4933.21|4933.46|4933.46|4933.21|4933.21|0
1607602100000|2020-12-10 12:08:20|4932.97|4932.97|4932.68|4932.68|4932.97|4932.97|4932.68|4932.68|0
1607602110000|2020-12-10 12:08:30|4933.01|4933.01|4933.01|4933.01|4933.01|4933.01|4933.01|4933.01|0
1607602120000|2020-12-10 12:08:40|4932.71|4932.71|4932.42|4932.42|4932.71|4932.71|4932.13|4932.13|0
1607602130000|2020-12-10 12:08:50|4932.13|4932.13|4933.3|4933.3|4933.3|4933.3|4932.13|4932.13|0
1607602140000|2020-12-10 12:09:00|4933.78|4933.78|4933.2|4933.2|4933.78|4933.78|4933.2|4933.2|0
1607602150000|2020-12-10 12:09:10|4932.72|4932.72|4932.96|4932.96|4932.96|4932.96|4932.72|4932.72|0
1607602160000|2020-12-10 12:09:20|4932.72|4932.72|4932.72|4932.72|4932.72|4932.72|4932.72|4932.72|0
1607602180000|2020-12-10 12:09:40|4932.68|4932.68|4933.2|4933.2|4933.2|4933.2|4932.68|4932.68|0
1607602200000|2020-12-10 12:10:00|4933.73|4933.73|4935.68|4935.68|4935.68|4935.68|4933.73|4933.73|0
1607602210000|2020-12-10 12:10:10|4935.19|4935.19|4934.9|4934.9|4935.19|4935.19|4934.9|4934.9|0
1607602220000|2020-12-10 12:10:20|4934.61|4934.61|4934.58|4934.58|4934.61|4934.61|4934.58|4934.58|0
1607602230000|2020-12-10 12:10:30|4933.81|4933.81|4933.15|4933.15|4933.81|4933.81|4933.15|4933.15|0
1607602240000|2020-12-10 12:10:40|4933.13|4933.13|4933.11|4933.11|4933.13|4933.13|4933.11|4933.11|0
1607602250000|2020-12-10 12:10:50|4933.13|4933.13|4933.15|4933.15|4933.15|4933.15|4933.13|4933.13|0
1607602270000|2020-12-10 12:11:10|4933.74|4933.74|4933.74|4933.74|4933.74|4933.74|4933.74|4933.74|0
1607602280000|2020-12-10 12:11:20|4933.72|4933.72|4933.72|4933.72|4933.72|4933.72|4933.72|4933.72|0
1607602300000|2020-12-10 12:11:40|4932.99|4932.99|4931.82|4931.82|4932.99|4932.99|4931.82|4931.82|0
1607602310000|2020-12-10 12:11:50|4931.16|4931.16|4930.7|4930.7|4931.16|4931.16|4930.7|4930.7|0
1607602320000|2020-12-10 12:12:00|4930.48|4930.48|4930.48|4930.48|4930.48|4930.48|4930.48|4930.48|0
1607602330000|2020-12-10 12:12:10|4930.22|4930.22|4928.71|4928.71|4930.22|4930.22|4928.71|4928.71|0
1607602340000|2020-12-10 12:12:20|4928.68|4928.68|4928.1|4928.1|4928.68|4928.68|4928.1|4928.1|0
1607602350000|2020-12-10 12:12:30|4927.61|4927.61|4928.37|4928.37|4928.37|4928.37|4927.61|4927.61|0
1607602360000|2020-12-10 12:12:40|4927.88|4927.88|4928.12|4928.12|4928.12|4928.12|4927.64|4927.64|0
1607602390000|2020-12-10 12:13:10|4927.64|4927.64|4927.19|4927.19|4927.9|4927.9|4926.95|4926.95|0
1607602410000|2020-12-10 12:13:30|4927.73|4927.73|4927.73|4927.73|4927.73|4927.73|4927.73|4927.73|0
1607602420000|2020-12-10 12:13:40|4927.48|4927.48|4928.6|4928.6|4928.6|4928.6|4927.48|4927.48|0
1607602470000|2020-12-10 12:14:30|4928.84|4928.84|4927.97|4927.97|4928.84|4928.84|4927.97|4927.97|0
1607602480000|2020-12-10 12:14:40|4928.84|4928.84|4930.11|4930.11|4930.33|4930.33|4928.84|4928.84|0
1607602490000|2020-12-10 12:14:50|4930.4|4930.4|4930.62|4930.62|4930.62|4930.62|4930.4|4930.4|0
1607602510000|2020-12-10 12:15:10|4931.5|4931.5|4932.2|4932.2|4932.2|4932.2|4931.5|4931.5|0
1607602520000|2020-12-10 12:15:20|4932.86|4932.86|4932.88|4932.88|4933.1|4933.1|4932.66|4932.66|0
1607602530000|2020-12-10 12:15:30|4933.32|4933.32|4932.88|4932.88|4933.32|4933.32|4932.88|4932.88|0
1607602540000|2020-12-10 12:15:40|4933.32|4933.32|4933.32|4933.32|4933.32|4933.32|4933.32|4933.32|0
1607602550000|2020-12-10 12:15:50|4933.1|4933.1|4932.13|4932.13|4933.1|4933.1|4932.13|4932.13|0
1607602560000|2020-12-10 12:16:00|4932.86|4932.86|4932.86|4932.86|4932.86|4932.86|4932.86|4932.86|0
1607602570000|2020-12-10 12:16:10|4932.27|4932.27|4930.62|4930.62|4932.27|4932.27|4930.62|4930.62|0
1607602580000|2020-12-10 12:16:20|4930.13|4930.13|4930.13|4930.13|4930.13|4930.13|4930.13|4930.13|0
1607602590000|2020-12-10 12:16:30|4930.35|4930.35|4931.62|4931.62|4931.62|4931.62|4930.35|4930.35|0
1607602620000|2020-12-10 12:17:00|4930.89|4930.89|4930.89|4930.89|4930.89|4930.89|4930.89|4930.89|0
1607602630000|2020-12-10 12:17:10|4930.65|4930.65|4931.06|4931.06|4931.35|4931.35|4930.65|4930.65|0
1607602640000|2020-12-10 12:17:20|4931.3|4931.3|4931.3|4931.3|4931.3|4931.3|4931.3|4931.3|0
1607602660000|2020-12-10 12:17:40|4931.01|4931.01|4929.36|4929.36|4931.01|4931.01|4929.36|4929.36|0
1607602670000|2020-12-10 12:17:50|4928.77|4928.77|4926.22|4926.22|4928.77|4928.77|4926.22|4926.22|0
1607602680000|2020-12-10 12:18:00|4925.34|4925.34|4924.37|4924.37|4925.34|4925.34|4924.08|4924.08|0
1607602690000|2020-12-10 12:18:10|4923.52|4923.52|4927.7|4927.7|4927.7|4927.7|4923.22|4923.22|0
1607602700000|2020-12-10 12:18:20|4927.48|4927.48|4927.48|4927.48|4927.97|4927.97|4927.48|4927.48|0
1607602710000|2020-12-10 12:18:30|4927.29|4927.29|4927.29|4927.29|4927.29|4927.29|4927.29|4927.29|0
1607602720000|2020-12-10 12:18:40|4927.77|4927.77|4927.77|4927.77|4927.77|4927.77|4927.77|4927.77|0
1607602730000|2020-12-10 12:18:50|4928.36|4928.36|4928.36|4928.36|4928.36|4928.36|4928.36|4928.36|0
1607602740000|2020-12-10 12:19:00|4927.88|4927.88|4927.88|4927.88|4927.88|4927.88|4927.88|4927.88|0
1607602750000|2020-12-10 12:19:10|4928.12|4928.12|4927.22|4927.22|4928.12|4928.12|4926.98|4926.98|0
1607602760000|2020-12-10 12:19:20|4927|4927|4926.12|4926.12|4927|4927|4926.12|4926.12|0
1607602770000|2020-12-10 12:19:30|4926.83|4926.83|4927.05|4927.05|4927.05|4927.05|4926.83|4926.83|0
1607602790000|2020-12-10 12:19:50|4927.29|4927.29|4927.12|4927.12|4927.58|4927.58|4927.05|4927.05|0
1607602800000|2020-12-10 12:20:00|4927.85|4927.85|4927.85|4927.85|4927.85|4927.85|4927.85|4927.85|0
1607602810000|2020-12-10 12:20:10|4927.36|4927.36|4927.36|4927.36|4927.36|4927.36|4927.36|4927.36|0
1607602820000|2020-12-10 12:20:20|4927.8|4927.8|4928.53|4928.53|4928.53|4928.53|4927.8|4927.8|0
1607602830000|2020-12-10 12:20:30|4927.8|4927.8|4927.8|4927.8|4927.8|4927.8|4927.8|4927.8|0
1607602840000|2020-12-10 12:20:40|4927.51|4927.51|4927.51|4927.51|4927.51|4927.51|4927.51|4927.51|0
1607602850000|2020-12-10 12:20:50|4927.22|4927.22|4925.9|4925.9|4927.22|4927.22|4925.9|4925.9|0
1607602860000|2020-12-10 12:21:00|4925.68|4925.68|4925.68|4925.68|4925.68|4925.68|4925.68|4925.68|0
1607602870000|2020-12-10 12:21:10|4925.2|4925.2|4925.17|4925.17|4925.2|4925.2|4925.17|4925.17|0
1607602890000|2020-12-10 12:21:30|4927.33|4927.33|4927.34|4927.34|4927.34|4927.34|4926.86|4926.86|0
1607602900000|2020-12-10 12:21:40|4925.98|4925.98|4925.73|4925.73|4925.98|4925.98|4925.73|4925.73|0
1607602920000|2020-12-10 12:22:00|4925.44|4925.44|4924.71|4924.71|4925.44|4925.44|4924.71|4924.71|0
1607602940000|2020-12-10 12:22:20|4924.13|4924.13|4925.49|4925.49|4925.49|4925.49|4924.13|4924.13|0
1607602950000|2020-12-10 12:22:30|4924.18|4924.18|4923.52|4923.52|4924.47|4924.47|4923.52|4923.52|0
1607602960000|2020-12-10 12:22:40|4924.1|4924.1|4924.08|4924.08|4924.1|4924.1|4924.08|4924.08|0
1607602970000|2020-12-10 12:22:50|4923.79|4923.79|4924.52|4924.52|4924.76|4924.76|4923.79|4923.79|0
1607602980000|2020-12-10 12:23:00|4924.28|4924.28|4924.28|4924.28|4924.52|4924.52|4924.28|4924.28|0
1607603000000|2020-12-10 12:23:20|4923.79|4923.79|4922.91|4922.91|4923.79|4923.79|4922.91|4922.91|0
1607603040000|2020-12-10 12:24:00|4922.62|4922.62|4922.62|4922.62|4922.62|4922.62|4922.62|4922.62|0
1607603050000|2020-12-10 12:24:10|4923.28|4923.28|4923.28|4923.28|4923.28|4923.28|4923.28|4923.28|0
1607603060000|2020-12-10 12:24:20|4923.52|4923.52|4923.76|4923.76|4923.76|4923.76|4923.52|4923.52|0
1607603070000|2020-12-10 12:24:30|4924.3|4924.3|4924.59|4924.59|4924.59|4924.59|4924.3|4924.3|0
1607603100000|2020-12-10 12:25:00|4924.83|4924.83|4926.03|4926.03|4926.03|4926.03|4924.83|4924.83|0
1607603110000|2020-12-10 12:25:10|4926.51|4926.51|4926.27|4926.27|4926.51|4926.51|4925.79|4925.79|0
1607603120000|2020-12-10 12:25:20|4925.98|4925.98|4924.66|4924.66|4926.2|4926.2|4924.66|4924.66|0
1607603130000|2020-12-10 12:25:30|4924.08|4924.08|4924.08|4924.08|4924.08|4924.08|4924.08|4924.08|0
1607603140000|2020-12-10 12:25:40|4923.86|4923.86|4923.86|4923.86|4923.86|4923.86|4923.86|4923.86|0
1607603150000|2020-12-10 12:25:50|4924.59|4924.59|4924.83|4924.83|4924.83|4924.83|4924.59|4924.59|0
1607603160000|2020-12-10 12:26:00|4925.12|4925.12|4924.83|4924.83|4925.12|4925.12|4924.83|4924.83|0
1607603190000|2020-12-10 12:26:30|4925.12|4925.12|4925.11|4925.11|4925.12|4925.12|4925.1|4925.1|0
1607603200000|2020-12-10 12:26:40|4923.89|4923.89|4923.21|4923.21|4923.89|4923.89|4922.78|4922.78|0
1607603210000|2020-12-10 12:26:50|4923.46|4923.46|4923.46|4923.46|4923.46|4923.46|4923.46|4923.46|0
1607603220000|2020-12-10 12:27:00|4923.16|4923.16|4923.46|4923.46|4923.46|4923.46|4922.87|4922.87|0
1607603230000|2020-12-10 12:27:10|4923.24|4923.24|4922.51|4922.51|4923.24|4923.24|4922.51|4922.51|0
1607603250000|2020-12-10 12:27:30|4921.93|4921.93|4921.93|4921.93|4921.93|4921.93|4921.93|4921.93|0
1607603260000|2020-12-10 12:27:40|4921.63|4921.63|4921.63|4921.63|4921.63|4921.63|4921.62|4921.62|0
1607603270000|2020-12-10 12:27:50|4921.34|4921.34|4921.34|4921.34|4921.34|4921.34|4921.34|4921.34|0
1607603280000|2020-12-10 12:28:00|4921.1|4921.1|4919.84|4919.84|4921.1|4921.1|4919.84|4919.84|0
1607603290000|2020-12-10 12:28:10|4920.32|4920.32|4920.32|4920.32|4920.32|4920.32|4920.32|4920.32|0
1607603320000|2020-12-10 12:28:40|4920.61|4920.61|4920.7|4920.7|4920.7|4920.7|4920.61|4920.61|0
1607603340000|2020-12-10 12:29:00|4919.11|4919.11|4918.29|4918.29|4919.11|4919.11|4918.29|4918.29|0
1607603350000|2020-12-10 12:29:10|4918.04|4918.04|4917.8|4917.8|4918.04|4918.04|4917.8|4917.8|0
1607603360000|2020-12-10 12:29:20|4917.56|4917.56|4913.15|4913.15|4917.56|4917.56|4913.15|4913.15|0
1607603370000|2020-12-10 12:29:30|4913.05|4913.05|4911.74|4911.74|4913.05|4913.05|4911.74|4911.74|0
1607603380000|2020-12-10 12:29:40|4911.15|4911.15|4910.91|4910.91|4911.15|4911.15|4910.67|4910.67|0
1607603390000|2020-12-10 12:29:50|4910.86|4910.86|4910.86|4910.86|4910.86|4910.86|4910.57|4910.57|0
1607603420000|2020-12-10 12:30:20|4910.57|4910.57|4910.57|4910.57|4910.57|4910.57|4910.57|4910.57|0
1607603430000|2020-12-10 12:30:30|4909.47|4909.47|4909.23|4909.23|4909.47|4909.47|4909.23|4909.23|0
1607603450000|2020-12-10 12:30:50|4908.99|4908.99|4908.99|4908.99|4908.99|4908.99|4908.99|4908.99|0
1607603460000|2020-12-10 12:31:00|4908.33|4908.33|4908.33|4908.33|4908.33|4908.33|4908.33|4908.33|0
1607603470000|2020-12-10 12:31:10|4907.74|4907.74|4907.75|4907.75|4907.75|4907.75|4907.74|4907.74|0
1607603480000|2020-12-10 12:31:20|4908.19|4908.19|4908.19|4908.19|4908.19|4908.19|4908.19|4908.19|0
1607603490000|2020-12-10 12:31:30|4908.48|4908.48|4909.43|4909.43|4910.01|4910.01|4908.48|4908.48|0
1607603500000|2020-12-10 12:31:40|4909.18|4909.18|4908.45|4908.45|4909.18|4909.18|4908.16|4908.16|0
1607603510000|2020-12-10 12:31:50|4908.16|4908.16|4908.16|4908.16|4908.16|4908.16|4908.16|4908.16|0
1607603520000|2020-12-10 12:32:00|4908.17|4908.17|4907.27|4907.27|4908.46|4908.46|4907.27|4907.27|0
1607603540000|2020-12-10 12:32:20|4907.03|4907.03|4905.76|4905.76|4907.03|4907.03|4905.76|4905.76|0
1607603560000|2020-12-10 12:32:40|4905.84|4905.84|4906.37|4906.37|4906.37|4906.37|4905.84|4905.84|0
1607603570000|2020-12-10 12:32:50|4906.67|4906.67|4908.37|4908.37|4908.37|4908.37|4906.67|4906.67|0
1607603580000|2020-12-10 12:33:00|4908.08|4908.08|4908.08|4908.08|4908.08|4908.08|4908.08|4908.08|0
1607603590000|2020-12-10 12:33:10|4907.13|4907.13|4906.25|4906.25|4907.13|4907.13|4905.38|4905.38|0
1607603600000|2020-12-10 12:33:20|4906.55|4906.55|4908.71|4908.71|4909.3|4909.3|4906.55|4906.55|0
1607603610000|2020-12-10 12:33:30|4908.42|4908.42|4908.62|4908.62|4909.06|4909.06|4908.18|4908.18|0
1607603620000|2020-12-10 12:33:40|4908.91|4908.91|4908.23|4908.23|4908.91|4908.91|4907.81|4907.81|0
1607603630000|2020-12-10 12:33:50|4907.8|4907.8|4907.5|4907.5|4907.8|4907.8|4907.5|4907.5|0
1607603640000|2020-12-10 12:34:00|4908.21|4908.21|4908.21|4908.21|4908.21|4908.21|4908.21|4908.21|0
1607603650000|2020-12-10 12:34:10|4908.5|4908.5|4908.5|4908.5|4908.5|4908.5|4908.5|4908.5|0
1607603660000|2020-12-10 12:34:20|4908.21|4908.21|4908.86|4908.86|4908.86|4908.86|4907.72|4907.72|0
1607603670000|2020-12-10 12:34:30|4909.35|4909.35|4905.63|4905.63|4909.42|4909.42|4904.91|4904.91|0
1607603680000|2020-12-10 12:34:40|4905.34|4905.34|4906.04|4906.04|4906.04|4906.04|4905.34|4905.34|0
1607603690000|2020-12-10 12:34:50|4905.8|4905.8|4905.58|4905.58|4905.8|4905.8|4905.58|4905.58|0
1607603720000|2020-12-10 12:35:20|4905.88|4905.88|4905.88|4905.88|4905.88|4905.88|4905.88|4905.88|0
1607603730000|2020-12-10 12:35:30|4906.09|4906.09|4905.27|4905.27|4906.09|4906.09|4905.27|4905.27|0
1607603740000|2020-12-10 12:35:40|4905.75|4905.75|4906.34|4906.34|4906.34|4906.34|4905.75|4905.75|0
1607603750000|2020-12-10 12:35:50|4906.04|4906.04|4906.34|4906.34|4906.34|4906.34|4906.04|4906.04|0
1607603760000|2020-12-10 12:36:00|4906.04|4906.04|4906.34|4906.34|4906.34|4906.34|4906.04|4906.04|0
1607603770000|2020-12-10 12:36:10|4906.32|4906.32|4905.27|4905.27|4906.34|4906.34|4905.27|4905.27|0
1607603780000|2020-12-10 12:36:20|4904.59|4904.59|4903.13|4903.13|4904.59|4904.59|4902.91|4902.91|0
1607603790000|2020-12-10 12:36:30|4902.54|4902.54|4902.3|4902.3|4902.76|4902.76|4902.3|4902.3|0
1607603820000|2020-12-10 12:37:00|4902.81|4902.81|4903.32|4903.32|4903.32|4903.32|4902.81|4902.81|0
1607603830000|2020-12-10 12:37:10|4904.05|4904.05|4904.05|4904.05|4904.05|4904.05|4904.05|4904.05|0
1607603850000|2020-12-10 12:37:30|4904.49|4904.49|4906.1|4906.1|4906.1|4906.1|4904.49|4904.49|0
1607603860000|2020-12-10 12:37:40|4906.39|4906.39|4905.88|4905.88|4906.39|4906.39|4905.88|4905.88|0
1607603870000|2020-12-10 12:37:50|4905.64|4905.64|4904.39|4904.39|4905.64|4905.64|4904.39|4904.39|0
1607603880000|2020-12-10 12:38:00|4903.91|4903.91|4903.69|4903.69|4903.91|4903.91|4903.69|4903.69|0
1607603920000|2020-12-10 12:38:40|4903.47|4903.47|4902.4|4902.4|4903.47|4903.47|4902.4|4902.4|0
1607603930000|2020-12-10 12:38:50|4901.96|4901.96|4901.93|4901.93|4901.96|4901.96|4901.93|4901.93|0
1607603940000|2020-12-10 12:39:00|4901.64|4901.64|4902.67|4902.67|4902.89|4902.89|4901.64|4901.64|0
1607603950000|2020-12-10 12:39:10|4902.96|4902.96|4903.57|4903.57|4903.57|4903.57|4902.96|4902.96|0
1607603970000|2020-12-10 12:39:30|4903.28|4903.28|4903.87|4903.87|4903.87|4903.87|4903.28|4903.28|0
1607603980000|2020-12-10 12:39:40|4904.16|4904.16|4903.87|4903.87|4904.16|4904.16|4903.87|4903.87|0
1607603990000|2020-12-10 12:39:50|4903.88|4903.88|4908.42|4908.42|4908.42|4908.42|4903.88|4903.88|0
1607604020000|2020-12-10 12:40:20|4908.71|4908.71|4908.71|4908.71|4908.71|4908.71|4908.71|4908.71|0
1607604030000|2020-12-10 12:40:30|4909.59|4909.59|4909.3|4909.3|4909.59|4909.59|4909.3|4909.3|0
1607604050000|2020-12-10 12:40:50|4908.13|4908.13|4908.13|4908.13|4908.13|4908.13|4908.13|4908.13|0
1607604080000|2020-12-10 12:41:20|4907.83|4907.83|4907.3|4907.3|4907.83|4907.83|4907.06|4907.06|0
1607604090000|2020-12-10 12:41:30|4908.73|4908.73|4908.73|4908.73|4908.73|4908.73|4908.73|4908.73|0
1607604110000|2020-12-10 12:41:50|4909.25|4909.25|4909.25|4909.25|4909.25|4909.25|4909.25|4909.25|0
1607604120000|2020-12-10 12:42:00|4910.22|4910.22|4910.65|4910.65|4910.65|4910.65|4910.22|4910.22|0
1607604130000|2020-12-10 12:42:10|4910.95|4910.95|4911.09|4911.09|4911.09|4911.09|4910.95|4910.95|0
1607604150000|2020-12-10 12:42:30|4911.82|4911.82|4912.82|4912.82|4912.82|4912.82|4911.82|4911.82|0
1607604160000|2020-12-10 12:42:40|4912.33|4912.33|4911.06|4911.06|4912.33|4912.33|4911.06|4911.06|0
1607604180000|2020-12-10 12:43:00|4911.36|4911.36|4911.65|4911.65|4911.65|4911.65|4911.36|4911.36|0
1607604190000|2020-12-10 12:43:10|4912.14|4912.14|4913.16|4913.16|4913.16|4913.16|4912.14|4912.14|0
1607604200000|2020-12-10 12:43:20|4913.4|4913.4|4913.4|4913.4|4913.4|4913.4|4913.4|4913.4|0
1607604210000|2020-12-10 12:43:30|4912.82|4912.82|4911.82|4911.82|4912.82|4912.82|4911.82|4911.82|0
1607604230000|2020-12-10 12:43:50|4911.38|4911.38|4911.67|4911.67|4911.67|4911.67|4911.38|4911.38|0
1607604260000|2020-12-10 12:44:20|4912.16|4912.16|4912.4|4912.4|4912.4|4912.4|4912.16|4912.16|0
1607604270000|2020-12-10 12:44:30|4912.89|4912.89|4914.27|4914.27|4914.27|4914.27|4912.89|4912.89|0
1607604280000|2020-12-10 12:44:40|4913.55|4913.55|4914.13|4914.13|4914.13|4914.13|4913.55|4913.55|0
1607604290000|2020-12-10 12:44:50|4914.22|4914.22|4916.46|4916.46|4916.46|4916.46|4914.22|4914.22|0
1607604320000|2020-12-10 12:45:20|4916.89|4916.89|4924.19|4924.19|4924.19|4924.19|4916.89|4916.89|0
1607604330000|2020-12-10 12:45:30|4924.49|4924.49|4927.63|4927.63|4929.04|4929.04|4924.49|4924.49|0
1607604340000|2020-12-10 12:45:40|4928.21|4928.21|4927.56|4927.56|4928.21|4928.21|4927.56|4927.56|0
1607604350000|2020-12-10 12:45:50|4927.12|4927.12|4926.53|4926.53|4927.78|4927.78|4926.53|4926.53|0
1607604360000|2020-12-10 12:46:00|4925.08|4925.08|4924.23|4924.23|4925.08|4925.08|4920.73|4920.73|0
1607604370000|2020-12-10 12:46:10|4924.7|4924.7|4925.77|4925.77|4926.06|4926.06|4924.7|4924.7|0
1607604380000|2020-12-10 12:46:20|4925.18|4925.18|4927.69|4927.69|4929.17|4929.17|4925.18|4925.18|0
1607604390000|2020-12-10 12:46:30|4927.25|4927.25|4929.1|4929.1|4929.9|4929.9|4927.25|4927.25|0
1607604400000|2020-12-10 12:46:40|4930.85|4930.85|4930.58|4930.58|4931.38|4931.38|4930.58|4930.58|0
1607604410000|2020-12-10 12:46:50|4929.92|4929.92|4927.64|4927.64|4929.92|4929.92|4927.35|4927.35|0
1607604420000|2020-12-10 12:47:00|4928.61|4928.61|4928.34|4928.34|4929.56|4929.56|4928.12|4928.12|0
1607604430000|2020-12-10 12:47:10|4928.64|4928.64|4927.76|4927.76|4928.64|4928.64|4927.76|4927.76|0
1607604440000|2020-12-10 12:47:20|4927.32|4927.32|4926.1|4926.1|4927.32|4927.32|4926.1|4926.1|0
1607604450000|2020-12-10 12:47:30|4926.62|4926.62|4921.02|4921.02|4926.83|4926.83|4921.02|4921.02|0
1607604460000|2020-12-10 12:47:40|4921.68|4921.68|4921.66|4921.66|4921.68|4921.68|4921.37|4921.37|0
1607604470000|2020-12-10 12:47:50|4921.37|4921.37|4921.32|4921.32|4921.37|4921.37|4921.32|4921.32|0
1607604480000|2020-12-10 12:48:00|4921.39|4921.39|4921.39|4921.39|4921.39|4921.39|4921.39|4921.39|0
1607604490000|2020-12-10 12:48:10|4921.63|4921.63|4923.14|4923.14|4923.65|4923.65|4921.63|4921.63|0
1607604500000|2020-12-10 12:48:20|4922.41|4922.41|4922.66|4922.66|4922.66|4922.66|4922.41|4922.41|0
1607604510000|2020-12-10 12:48:30|4922.17|4922.17|4918.64|4918.64|4922.17|4922.17|4918.64|4918.64|0
1607604520000|2020-12-10 12:48:40|4919.37|4919.37|4919.59|4919.59|4919.59|4919.59|4919.37|4919.37|0
1607604530000|2020-12-10 12:48:50|4919.83|4919.83|4920.34|4920.34|4920.34|4920.34|4919.83|4919.83|0
1607604560000|2020-12-10 12:49:20|4920.1|4920.1|4920.27|4920.27|4920.27|4920.27|4919.81|4919.81|0
1607604570000|2020-12-10 12:49:30|4920.85|4920.85|4920.85|4920.85|4920.85|4920.85|4920.85|4920.85|0
1607604590000|2020-12-10 12:49:50|4920.64|4920.64|4920.64|4920.64|4920.64|4920.64|4920.64|4920.64|0
1607604610000|2020-12-10 12:50:10|4920.72|4920.72|4921.2|4921.2|4921.2|4921.2|4920.72|4920.72|0
1607604620000|2020-12-10 12:50:20|4921.49|4921.49|4921.49|4921.49|4921.49|4921.49|4921.49|4921.49|0
1607604630000|2020-12-10 12:50:30|4920.91|4920.91|4920.91|4920.91|4920.91|4920.91|4920.61|4920.61|0
1607604640000|2020-12-10 12:50:40|4921.2|4921.2|4925.17|4925.17|4925.17|4925.17|4921.2|4921.2|0
1607604650000|2020-12-10 12:50:50|4924.88|4924.88|4924.22|4924.22|4924.88|4924.88|4924.22|4924.22|0
1607604680000|2020-12-10 12:51:20|4923.25|4923.25|4922.74|4922.74|4923.25|4923.25|4922.74|4922.74|0
1607604690000|2020-12-10 12:51:30|4922.96|4922.96|4923.83|4923.83|4923.83|4923.83|4922.96|4922.96|0
1607604700000|2020-12-10 12:51:40|4923.54|4923.54|4923.76|4923.76|4923.76|4923.76|4923.54|4923.54|0
1607604720000|2020-12-10 12:52:00|4924.05|4924.05|4924.27|4924.27|4924.27|4924.27|4924.05|4924.05|0
1607604730000|2020-12-10 12:52:10|4924.71|4924.71|4925|4925|4925|4925|4924.71|4924.71|0
1607604750000|2020-12-10 12:52:30|4924.71|4924.71|4925.92|4925.92|4925.92|4925.92|4924.71|4924.71|0
1607604760000|2020-12-10 12:52:40|4925.2|4925.2|4923.9|4923.9|4925.2|4925.2|4923.47|4923.47|0
1607604770000|2020-12-10 12:52:50|4924.12|4924.12|4924.88|4924.88|4924.88|4924.88|4923.88|4923.88|0
1607604780000|2020-12-10 12:53:00|4924.66|4924.66|4925.34|4925.34|4925.34|4925.34|4924.66|4924.66|0
1607604790000|2020-12-10 12:53:10|4924.9|4924.9|4924.9|4924.9|4924.9|4924.9|4924.9|4924.9|0
1607604800000|2020-12-10 12:53:20|4924.17|4924.17|4923.2|4923.2|4924.17|4924.17|4922.71|4922.71|0
1607604810000|2020-12-10 12:53:30|4922.47|4922.47|4922.52|4922.52|4922.96|4922.96|4922.47|4922.47|0
1607604820000|2020-12-10 12:53:40|4923.2|4923.2|4923.2|4923.2|4923.2|4923.2|4923.2|4923.2|0
1607604840000|2020-12-10 12:54:00|4922.71|4922.71|4922.47|4922.47|4922.71|4922.71|4922.47|4922.47|0
1607604850000|2020-12-10 12:54:10|4923.2|4923.2|4923.2|4923.2|4923.42|4923.42|4922.91|4922.91|0
1607604860000|2020-12-10 12:54:20|4923.64|4923.64|4925.09|4925.09|4925.31|4925.31|4923.64|4923.64|0
1607604870000|2020-12-10 12:54:30|4925.68|4925.68|4927.38|4927.38|4927.62|4927.62|4925.68|4925.68|0
1607604880000|2020-12-10 12:54:40|4927.62|4927.62|4927.6|4927.6|4928.09|4928.09|4927.6|4927.6|0
1607604890000|2020-12-10 12:54:50|4927.12|4927.12|4928.09|4928.09|4928.09|4928.09|4927.12|4927.12|0
1607604900000|2020-12-10 12:55:00|4928.3|4928.3|4928.3|4928.3|4928.3|4928.3|4928.09|4928.09|0
1607604910000|2020-12-10 12:55:10|4927.72|4927.72|4928.64|4928.64|4928.64|4928.64|4927.48|4927.48|0
1607604920000|2020-12-10 12:55:20|4927.67|4927.67|4928.16|4928.16|4928.16|4928.16|4927.67|4927.67|0
1607604930000|2020-12-10 12:55:30|4927.43|4927.43|4926.29|4926.29|4927.43|4927.43|4926.29|4926.29|0
1607604940000|2020-12-10 12:55:40|4926.07|4926.07|4925.87|4925.87|4926.07|4926.07|4925.63|4925.63|0
1607604950000|2020-12-10 12:55:50|4926.12|4926.12|4925.36|4925.36|4926.55|4926.55|4925.36|4925.36|0
1607604960000|2020-12-10 12:56:00|4925.12|4925.12|4925.85|4925.85|4925.85|4925.85|4925.12|4925.12|0
1607604970000|2020-12-10 12:56:10|4926.07|4926.07|4926.31|4926.31|4926.31|4926.31|4926.07|4926.07|0
1607604980000|2020-12-10 12:56:20|4926.55|4926.55|4926.55|4926.55|4926.55|4926.55|4926.55|4926.55|0
1607604990000|2020-12-10 12:56:30|4926.07|4926.07|4926.07|4926.07|4926.07|4926.07|4926.07|4926.07|0
1607605000000|2020-12-10 12:56:40|4926.8|4926.8|4927.75|4927.75|4927.75|4927.75|4926.8|4926.8|0
1607605020000|2020-12-10 12:57:00|4927.07|4927.07|4922.89|4922.89|4927.07|4927.07|4922.65|4922.65|0
1607605030000|2020-12-10 12:57:10|4922.6|4922.6|4922.59|4922.59|4922.82|4922.82|4922.38|4922.38|0
1607605040000|2020-12-10 12:57:20|4922.1|4922.1|4922.1|4922.1|4922.1|4922.1|4922.1|4922.1|0
1607605050000|2020-12-10 12:57:30|4922.35|4922.35|4922.59|4922.59|4922.59|4922.59|4922.35|4922.35|0
1607605070000|2020-12-10 12:57:50|4922.35|4922.35|4922.35|4922.35|4922.35|4922.35|4922.35|4922.35|0
1607605080000|2020-12-10 12:58:00|4922.57|4922.57|4922.62|4922.62|4924.02|4924.02|4922.57|4922.57|0
1607605090000|2020-12-10 12:58:10|4922.32|4922.32|4922.81|4922.81|4922.81|4922.81|4922.29|4922.29|0
1607605100000|2020-12-10 12:58:20|4922.56|4922.56|4921.88|4921.88|4922.56|4922.56|4921.88|4921.88|0
1607605110000|2020-12-10 12:58:30|4922.34|4922.34|4924.48|4924.48|4924.48|4924.48|4922.34|4922.34|0
1607605120000|2020-12-10 12:58:40|4924.78|4924.78|4925.26|4925.26|4925.26|4925.26|4924.78|4924.78|0
1607605130000|2020-12-10 12:58:50|4924.53|4924.53|4924|4924|4924.53|4924.53|4924|4924|0
1607605140000|2020-12-10 12:59:00|4923.41|4923.41|4922.39|4922.39|4923.41|4923.41|4922.39|4922.39|0
1607605150000|2020-12-10 12:59:10|4922.63|4922.63|4922.44|4922.44|4923.22|4923.22|4922.2|4922.2|0
1607605160000|2020-12-10 12:59:20|4920.69|4920.69|4920.69|4920.69|4920.69|4920.69|4920.69|4920.69|0
1607605170000|2020-12-10 12:59:30|4920.6|4920.6|4921.99|4921.99|4921.99|4921.99|4920.6|4920.6|0
1607605180000|2020-12-10 12:59:40|4922.28|4922.28|4922.28|4922.28|4922.28|4922.28|4922.28|4922.28|0
1607605200000|2020-12-10 13:00:00|4921.31|4921.31|4921.12|4921.12|4921.8|4921.8|4921.12|4921.12|0
1607605210000|2020-12-10 13:00:10|4921.08|4921.08|4919.54|4919.54|4921.08|4921.08|4919.54|4919.54|0
1607605220000|2020-12-10 13:00:20|4918.08|4918.08|4918.21|4918.21|4918.7|4918.7|4918.08|4918.08|0
1607605230000|2020-12-10 13:00:30|4918.46|4918.46|4918.21|4918.21|4918.89|4918.89|4918.21|4918.21|0
1607605240000|2020-12-10 13:00:40|4918.46|4918.46|4919.11|4919.11|4919.11|4919.11|4918.46|4918.46|0
1607605250000|2020-12-10 13:00:50|4919.08|4919.08|4919.08|4919.08|4919.08|4919.08|4919.08|4919.08|0
1607605260000|2020-12-10 13:01:00|4919.3|4919.3|4919.3|4919.3|4919.3|4919.3|4919.3|4919.3|0
1607605270000|2020-12-10 13:01:10|4919.35|4919.35|4918.88|4918.88|4919.35|4919.35|4918.64|4918.64|0
1607605280000|2020-12-10 13:01:20|4918.59|4918.59|4918.35|4918.35|4918.59|4918.59|4918.35|4918.35|0
1607605290000|2020-12-10 13:01:30|4918.31|4918.31|4918.31|4918.31|4918.31|4918.31|4918.31|4918.31|0
1607605300000|2020-12-10 13:01:40|4918.6|4918.6|4919.26|4919.26|4919.26|4919.26|4918.6|4918.6|0
1607605310000|2020-12-10 13:01:50|4919.04|4919.04|4919.04|4919.04|4919.04|4919.04|4919.04|4919.04|0
1607605320000|2020-12-10 13:02:00|4919.05|4919.05|4920.27|4920.27|4920.27|4920.27|4918.83|4918.83|0
1607605330000|2020-12-10 13:02:10|4920.56|4920.56|4920.56|4920.56|4920.56|4920.56|4920.56|4920.56|0
1607605340000|2020-12-10 13:02:20|4919.68|4919.68|4919.68|4919.68|4919.68|4919.68|4919.68|4919.68|0
1607605350000|2020-12-10 13:02:30|4919.2|4919.2|4918.96|4918.96|4919.2|4919.2|4918.96|4918.96|0
1607605360000|2020-12-10 13:02:40|4918.3|4918.3|4919.51|4919.51|4919.51|4919.51|4918.3|4918.3|0
1607605370000|2020-12-10 13:02:50|4919.76|4919.76|4919.76|4919.76|4919.76|4919.76|4919.76|4919.76|0
1607605380000|2020-12-10 13:03:00|4920.49|4920.49|4920.78|4920.78|4920.78|4920.78|4920.49|4920.49|0
1607605400000|2020-12-10 13:03:20|4920.81|4920.81|4922.49|4922.49|4922.49|4922.49|4920.81|4920.81|0
1607605410000|2020-12-10 13:03:30|4922.78|4922.78|4922.78|4922.78|4922.78|4922.78|4922.78|4922.78|0
1607605430000|2020-12-10 13:03:50|4922.56|4922.56|4922.74|4922.74|4923.29|4923.29|4922.56|4922.56|0
1607605440000|2020-12-10 13:04:00|4922.99|4922.99|4924.23|4924.23|4924.23|4924.23|4922.99|4922.99|0
1607605450000|2020-12-10 13:04:10|4924.81|4924.81|4924.81|4924.81|4924.81|4924.81|4924.81|4924.81|0
1607605460000|2020-12-10 13:04:20|4924.6|4924.6|4924.6|4924.6|4924.6|4924.6|4924.6|4924.6|0
1607605470000|2020-12-10 13:04:30|4925.06|4925.06|4925.06|4925.06|4925.06|4925.06|4925.06|4925.06|0
1607605490000|2020-12-10 13:04:50|4925.32|4925.32|4925.62|4925.62|4925.62|4925.62|4925.32|4925.32|0
1607605500000|2020-12-10 13:05:00|4925.13|4925.13|4925.32|4925.32|4925.62|4925.62|4924.89|4924.89|0
1607605510000|2020-12-10 13:05:10|4925.62|4925.62|4925.62|4925.62|4925.62|4925.62|4925.62|4925.62|0
1607605520000|2020-12-10 13:05:20|4924.6|4924.6|4924.6|4924.6|4924.6|4924.6|4924.6|4924.6|0
1607605530000|2020-12-10 13:05:30|4924.11|4924.11|4924.84|4924.84|4924.84|4924.84|4923.67|4923.67|0
1607605540000|2020-12-10 13:05:40|4925.35|4925.35|4926.08|4926.08|4926.08|4926.08|4925.35|4925.35|0
1607605550000|2020-12-10 13:05:50|4924.87|4924.87|4925.37|4925.37|4925.37|4925.37|4924.65|4924.65|0
1607605560000|2020-12-10 13:06:00|4925.81|4925.81|4927.37|4927.37|4927.37|4927.37|4925.81|4925.81|0
1607605570000|2020-12-10 13:06:10|4927.15|4927.15|4927.15|4927.15|4927.15|4927.15|4927.15|4927.15|0
1607605580000|2020-12-10 13:06:20|4927.39|4927.39|4927.69|4927.69|4927.69|4927.69|4927.39|4927.39|0
1607605600000|2020-12-10 13:06:40|4928.13|4928.13|4928.21|4928.21|4928.4|4928.4|4928.13|4928.13|0
1607605610000|2020-12-10 13:06:50|4927.91|4927.91|4925.71|4925.71|4927.91|4927.91|4925.71|4925.71|0
1607605620000|2020-12-10 13:07:00|4925.49|4925.49|4926.39|4926.39|4926.41|4926.41|4925.49|4925.49|0
1607605630000|2020-12-10 13:07:10|4926.61|4926.61|4926.9|4926.9|4926.9|4926.9|4926.61|4926.61|0
1607605650000|2020-12-10 13:07:30|4926.66|4926.66|4926.66|4926.66|4926.66|4926.66|4926.66|4926.66|0
1607605660000|2020-12-10 13:07:40|4925.25|4925.25|4926.49|4926.49|4926.49|4926.49|4924.66|4924.66|0
1607605670000|2020-12-10 13:07:50|4927.2|4927.2|4927.68|4927.68|4927.98|4927.98|4927.2|4927.2|0
1607605680000|2020-12-10 13:08:00|4927.9|4927.9|4928.2|4928.2|4928.2|4928.2|4927.9|4927.9|0
1607605690000|2020-12-10 13:08:10|4928.42|4928.42|4928.42|4928.42|4928.42|4928.42|4928.2|4928.2|0
1607605700000|2020-12-10 13:08:20|4928.66|4928.66|4929.19|4929.19|4929.19|4929.19|4928.66|4928.66|0
1607605710000|2020-12-10 13:08:30|4928.9|4928.9|4928.66|4928.66|4928.9|4928.9|4928.66|4928.66|0
1607605720000|2020-12-10 13:08:40|4928.42|4928.42|4928.17|4928.17|4928.42|4928.42|4928.17|4928.17|0
1607605730000|2020-12-10 13:08:50|4928.42|4928.42|4928.42|4928.42|4928.42|4928.42|4928.42|4928.42|0
1607605740000|2020-12-10 13:09:00|4927.83|4927.83|4927.61|4927.61|4927.83|4927.83|4927.61|4927.61|0
1607605750000|2020-12-10 13:09:10|4926.88|4926.88|4926.59|4926.59|4926.88|4926.88|4926.59|4926.59|0
1607605770000|2020-12-10 13:09:30|4926.74|4926.74|4928.15|4928.15|4928.15|4928.15|4926.74|4926.74|0
1607605780000|2020-12-10 13:09:40|4928.73|4928.73|4928.05|4928.05|4928.73|4928.73|4928.05|4928.05|0
1607605800000|2020-12-10 13:10:00|4927.76|4927.76|4927.76|4927.76|4927.76|4927.76|4927.76|4927.76|0
1607605810000|2020-12-10 13:10:10|4927.46|4927.46|4928.93|4928.93|4928.93|4928.93|4927.46|4927.46|0
1607605820000|2020-12-10 13:10:20|4929.41|4929.41|4931.65|4931.65|4931.65|4931.65|4929.41|4929.41|0
1607605830000|2020-12-10 13:10:30|4930.95|4930.95|4930.95|4930.95|4930.95|4930.95|4930.95|4930.95|0
1607605840000|2020-12-10 13:10:40|4931.43|4931.43|4930.6|4930.6|4931.43|4931.43|4930.6|4930.6|0
1607605850000|2020-12-10 13:10:50|4931.09|4931.09|4931.31|4931.31|4931.31|4931.31|4931.09|4931.09|0
1607605860000|2020-12-10 13:11:00|4931.6|4931.6|4931.6|4931.6|4931.6|4931.6|4931.6|4931.6|0
1607605870000|2020-12-10 13:11:10|4931.89|4931.89|4932.6|4932.6|4932.6|4932.6|4931.89|4931.89|0
1607605890000|2020-12-10 13:11:30|4932.38|4932.38|4932.38|4932.38|4932.38|4932.38|4932.38|4932.38|0
1607605900000|2020-12-10 13:11:40|4931.79|4931.79|4931.79|4931.79|4931.79|4931.79|4931.79|4931.79|0
1607605910000|2020-12-10 13:11:50|4931.33|4931.33|4931.33|4931.33|4931.33|4931.33|4931.33|4931.33|0
1607605920000|2020-12-10 13:12:00|4931.55|4931.55|4932.09|4932.09|4932.09|4932.09|4931.55|4931.55|0
1607605930000|2020-12-10 13:12:10|4932.55|4932.55|4932.84|4932.84|4932.84|4932.84|4932.55|4932.55|0
1607605950000|2020-12-10 13:12:30|4932.62|4932.62|4932.91|4932.91|4932.91|4932.91|4932.62|4932.62|0
1607605960000|2020-12-10 13:12:40|4932.67|4932.67|4932.97|4932.97|4932.97|4932.97|4932.67|4932.67|0
1607605970000|2020-12-10 13:12:50|4932.67|4932.67|4931.94|4931.94|4932.67|4932.67|4931.94|4931.94|0
1607605980000|2020-12-10 13:13:00|4932.43|4932.43|4932.43|4932.43|4932.43|4932.43|4932.43|4932.43|0
1607605990000|2020-12-10 13:13:10|4932.65|4932.65|4934.45|4934.45|4934.45|4934.45|4932.65|4932.65|0
1607606000000|2020-12-10 13:13:20|4934.42|4934.42|4934|4934|4934.42|4934.42|4933.83|4933.83|0
1607606010000|2020-12-10 13:13:30|4933.51|4933.51|4933.3|4933.3|4933.51|4933.51|4933.3|4933.3|0
1607606020000|2020-12-10 13:13:40|4933.51|4933.51|4934.02|4934.02|4934.02|4934.02|4933.3|4933.3|0
1607606030000|2020-12-10 13:13:50|4934.46|4934.46|4935.7|4935.7|4935.99|4935.99|4934.46|4934.46|0
1607606040000|2020-12-10 13:14:00|4935.94|4935.94|4936.45|4936.45|4936.45|4936.45|4935.94|4935.94|0
1607606050000|2020-12-10 13:14:10|4936.75|4936.75|4936.45|4936.45|4936.75|4936.75|4936.45|4936.45|0
1607606060000|2020-12-10 13:14:20|4935.73|4935.73|4935.16|4935.16|4935.75|4935.75|4935.16|4935.16|0
1607606070000|2020-12-10 13:14:30|4934.92|4934.92|4934.92|4934.92|4934.92|4934.92|4934.92|4934.92|0
1607606080000|2020-12-10 13:14:40|4934.48|4934.48|4934.48|4934.48|4934.48|4934.48|4934.48|4934.48|0
1607606090000|2020-12-10 13:14:50|4935.22|4935.22|4935.7|4935.7|4935.7|4935.7|4935.22|4935.22|0
1607606100000|2020-12-10 13:15:00|4935.24|4935.24|4935.24|4935.24|4935.24|4935.24|4935.24|4935.24|0
1607606110000|2020-12-10 13:15:10|4934.51|4934.51|4934.51|4934.51|4934.51|4934.51|4934.51|4934.51|0
1607606120000|2020-12-10 13:15:20|4934.49|4934.49|4934.49|4934.49|4934.49|4934.49|4934.49|4934.49|0
1607606130000|2020-12-10 13:15:30|4933.62|4933.62|4933.4|4933.4|4933.62|4933.62|4933.4|4933.4|0
1607606140000|2020-12-10 13:15:40|4933.16|4933.16|4933.38|4933.38|4933.38|4933.38|4933.16|4933.16|0
1607606150000|2020-12-10 13:15:50|4933.96|4933.96|4933.96|4933.96|4933.96|4933.96|4933.96|4933.96|0
1607606160000|2020-12-10 13:16:00|4933.74|4933.74|4934.62|4934.62|4934.62|4934.62|4933.74|4933.74|0
1607606170000|2020-12-10 13:16:10|4934.33|4934.33|4934.31|4934.31|4934.33|4934.33|4934.31|4934.31|0
1607606180000|2020-12-10 13:16:20|4934.6|4934.6|4933.17|4933.17|4934.6|4934.6|4933.17|4933.17|0
1607606190000|2020-12-10 13:16:30|4932.87|4932.87|4931.92|4931.92|4932.87|4932.87|4931.92|4931.92|0
1607606210000|2020-12-10 13:16:50|4931.7|4931.7|4930.93|4930.93|4931.7|4931.7|4930.93|4930.93|0
1607606230000|2020-12-10 13:17:10|4929.76|4929.76|4928.88|4928.88|4929.76|4929.76|4928.88|4928.88|0
1607606240000|2020-12-10 13:17:20|4928.4|4928.4|4928.03|4928.03|4928.4|4928.4|4927.81|4927.81|0
1607606250000|2020-12-10 13:17:30|4927.38|4927.38|4927.45|4927.45|4928.03|4928.03|4927.38|4927.38|0
1607606260000|2020-12-10 13:17:40|4926.86|4926.86|4926.38|4926.38|4926.86|4926.86|4926.38|4926.38|0
1607606270000|2020-12-10 13:17:50|4925.94|4925.94|4925.95|4925.95|4925.95|4925.95|4925.94|4925.94|0
1607606280000|2020-12-10 13:18:00|4925.71|4925.71|4925.47|4925.47|4925.71|4925.71|4925.47|4925.47|0
1607606290000|2020-12-10 13:18:10|4924.16|4924.16|4922.79|4922.79|4924.16|4924.16|4922.74|4922.74|0
1607606320000|2020-12-10 13:18:40|4923.23|4923.23|4923.93|4923.93|4923.93|4923.93|4923.23|4923.23|0
1607606340000|2020-12-10 13:19:00|4923.9|4923.9|4923.9|4923.9|4923.9|4923.9|4923.9|4923.9|0
1607606350000|2020-12-10 13:19:10|4923.93|4923.93|4923.93|4923.93|4923.93|4923.93|4923.93|4923.93|0
1607606360000|2020-12-10 13:19:20|4923.64|4923.64|4923.4|4923.4|4923.64|4923.64|4923.4|4923.4|0
1607606380000|2020-12-10 13:19:40|4922.91|4922.91|4922.91|4922.91|4922.91|4922.91|4922.91|4922.91|0
1607606390000|2020-12-10 13:19:50|4923.13|4923.13|4922.69|4922.69|4923.13|4923.13|4922.69|4922.69|0
1607606400000|2020-12-10 13:20:00|4923.28|4923.28|4927.44|4927.44|4927.73|4927.73|4923.28|4923.28|0
1607606410000|2020-12-10 13:20:10|4928.03|4928.03|4930.63|4930.63|4930.63|4930.63|4928.03|4928.03|0
1607606430000|2020-12-10 13:20:30|4930.87|4930.87|4931.12|4931.12|4931.12|4931.12|4930.87|4930.87|0
1607606450000|2020-12-10 13:20:50|4930.87|4930.87|4930.87|4930.87|4930.87|4930.87|4930.87|4930.87|0
1607606460000|2020-12-10 13:21:00|4930.89|4930.89|4930.89|4930.89|4930.89|4930.89|4930.89|4930.89|0
1607606470000|2020-12-10 13:21:10|4931.18|4931.18|4930.94|4930.94|4931.18|4931.18|4930.94|4930.94|0
1607606480000|2020-12-10 13:21:20|4930.72|4930.72|4929.95|4929.95|4930.72|4930.72|4929.95|4929.95|0
1607606490000|2020-12-10 13:21:30|4930.19|4930.19|4930.21|4930.21|4930.43|4930.43|4930.19|4930.19|0
1607606510000|2020-12-10 13:21:50|4929.19|4929.19|4928.66|4928.66|4929.19|4929.19|4928.66|4928.66|0
1607606530000|2020-12-10 13:22:10|4928.9|4928.9|4928.9|4928.9|4928.9|4928.9|4928.9|4928.9|0
1607606540000|2020-12-10 13:22:20|4928.31|4928.31|4927.08|4927.08|4928.41|4928.41|4927.08|4927.08|0
1607606550000|2020-12-10 13:22:30|4927.06|4927.06|4926.47|4926.47|4927.06|4927.06|4926.47|4926.47|0
1607606560000|2020-12-10 13:22:40|4926.23|4926.23|4925.74|4925.74|4926.23|4926.23|4925.74|4925.74|0
1607606580000|2020-12-10 13:23:00|4926.47|4926.47|4926.79|4926.79|4926.79|4926.79|4926.47|4926.47|0
1607606590000|2020-12-10 13:23:10|4926.5|4926.5|4926.5|4926.5|4926.5|4926.5|4926.5|4926.5|0
1607606610000|2020-12-10 13:23:30|4926.46|4926.46|4925.97|4925.97|4926.46|4926.46|4925.97|4925.97|0
1607606620000|2020-12-10 13:23:40|4925.53|4925.53|4924.19|4924.19|4925.53|4925.53|4924.19|4924.19|0
1607606640000|2020-12-10 13:24:00|4923.61|4923.61|4923.31|4923.31|4923.61|4923.61|4923.31|4923.31|0
1607606680000|2020-12-10 13:24:40|4923.61|4923.61|4926.19|4926.19|4926.19|4926.19|4923.61|4923.61|0
1607606690000|2020-12-10 13:24:50|4926.22|4926.22|4927|4927|4927|4927|4926.22|4926.22|0
1607606700000|2020-12-10 13:25:00|4927.24|4927.24|4928.1|4928.1|4928.1|4928.1|4927.19|4927.19|0
1607606710000|2020-12-10 13:25:10|4927.81|4927.81|4927.52|4927.52|4927.81|4927.81|4927.52|4927.52|0
1607606720000|2020-12-10 13:25:20|4927.59|4927.59|4928.81|4928.81|4928.81|4928.81|4927|4927|0
1607606730000|2020-12-10 13:25:30|4929.58|4929.58|4929.05|4929.05|4929.58|4929.58|4929.05|4929.05|0
1607606750000|2020-12-10 13:25:50|4929.01|4929.01|4929.01|4929.01|4929.01|4929.01|4929.01|4929.01|0
1607606760000|2020-12-10 13:26:00|4928.72|4928.72|4930.1|4930.1|4930.1|4930.1|4928.72|4928.72|0
1607606790000|2020-12-10 13:26:30|4930.97|4930.97|4930.46|4930.46|4930.97|4930.97|4930.46|4930.46|0
1607606800000|2020-12-10 13:26:40|4930.7|4930.7|4930.83|4930.83|4931.77|4931.77|4930.53|4930.53|0
1607606820000|2020-12-10 13:27:00|4930.53|4930.53|4930.53|4930.53|4930.53|4930.53|4930.53|4930.53|0
1607606830000|2020-12-10 13:27:10|4930|4930|4930|4930|4930|4930|4930|4930|0
1607606840000|2020-12-10 13:27:20|4929.12|4929.12|4928.46|4928.46|4929.12|4929.12|4928.46|4928.46|0
1607606850000|2020-12-10 13:27:30|4928.24|4928.24|4928.61|4928.61|4929.27|4929.27|4928.24|4928.24|0
1607606860000|2020-12-10 13:27:40|4929.05|4929.05|4929.05|4929.05|4929.05|4929.05|4929.05|4929.05|0
1607606880000|2020-12-10 13:28:00|4928.46|4928.46|4928.45|4928.45|4928.46|4928.46|4928.45|4928.45|0
1607606890000|2020-12-10 13:28:10|4927.96|4927.96|4927.74|4927.74|4927.96|4927.96|4927.74|4927.74|0
1607606910000|2020-12-10 13:28:30|4927.5|4927.5|4927.21|4927.21|4927.5|4927.5|4927.21|4927.21|0
1607606920000|2020-12-10 13:28:40|4926.91|4926.91|4926.91|4926.91|4926.91|4926.91|4926.91|4926.91|0
1607606950000|2020-12-10 13:29:10|4926.69|4926.69|4927.66|4927.66|4927.66|4927.66|4926.69|4926.69|0
1607606960000|2020-12-10 13:29:20|4927.37|4927.37|4927.37|4927.37|4927.37|4927.37|4927.37|4927.37|0
1607606970000|2020-12-10 13:29:30|4927.59|4927.59|4930.5|4930.5|4930.5|4930.5|4927.59|4927.59|0
1607606980000|2020-12-10 13:29:40|4930.74|4930.74|4930.74|4930.74|4930.74|4930.74|4930.74|4930.74|0
1607606990000|2020-12-10 13:29:50|4931.23|4931.23|4931.93|4931.93|4932.15|4932.15|4930.74|4930.74|0
1607607000000|2020-12-10 13:30:00|4930.99|4930.99|4930.74|4930.74|4930.99|4930.99|4930.09|4930.09|0
1607607010000|2020-12-10 13:30:10|4932.13|4932.13|4931.63|4931.63|4932.13|4932.13|4931.59|4931.59|0
1607607020000|2020-12-10 13:30:20|4932.51|4932.51|4933.09|4933.09|4933.09|4933.09|4932.51|4932.51|0
1607607030000|2020-12-10 13:30:30|4933.97|4933.97|4935.38|4935.38|4935.67|4935.67|4933.97|4933.97|0
1607607040000|2020-12-10 13:30:40|4935.16|4935.16|4934.21|4934.21|4935.16|4935.16|4934.21|4934.21|0
1607607050000|2020-12-10 13:30:50|4934.79|4934.79|4933.91|4933.91|4934.79|4934.79|4933.91|4933.91|0
1607607070000|2020-12-10 13:31:10|4933.67|4933.67|4933.21|4933.21|4933.91|4933.91|4933.21|4933.21|0
1607607080000|2020-12-10 13:31:20|4933.5|4933.5|4933.5|4933.5|4933.5|4933.5|4933.5|4933.5|0
1607607090000|2020-12-10 13:31:30|4932.6|4932.6|4931.77|4931.77|4932.6|4932.6|4931.77|4931.77|0
1607607100000|2020-12-10 13:31:40|4931.55|4931.55|4931.55|4931.55|4931.55|4931.55|4931.07|4931.07|0
1607607130000|2020-12-10 13:32:10|4931.07|4931.07|4931.07|4931.07|4931.07|4931.07|4931.07|4931.07|0
1607607150000|2020-12-10 13:32:30|4930.78|4930.78|4930.48|4930.48|4930.78|4930.78|4930.48|4930.48|0
1607607160000|2020-12-10 13:32:40|4930.24|4930.24|4929.19|4929.19|4930.24|4930.24|4929.19|4929.19|0
1607607170000|2020-12-10 13:32:50|4928.95|4928.95|4928|4928|4928.95|4928.95|4928|4928|0
1607607180000|2020-12-10 13:33:00|4928.29|4928.29|4928.29|4928.29|4928.29|4928.29|4928.29|4928.29|0
1607607200000|2020-12-10 13:33:20|4928.05|4928.05|4928.05|4928.05|4928.29|4928.29|4928.05|4928.05|0
1607607210000|2020-12-10 13:33:30|4928.29|4928.29|4927.81|4927.81|4928.29|4928.29|4927.81|4927.81|0
1607607220000|2020-12-10 13:33:40|4928.05|4928.05|4928.05|4928.05|4928.05|4928.05|4928.05|4928.05|0
1607607240000|2020-12-10 13:34:00|4927.81|4927.81|4929|4929|4929.24|4929.24|4927.81|4927.81|0
1607607250000|2020-12-10 13:34:10|4928.56|4928.56|4926.25|4926.25|4928.56|4928.56|4925.2|4925.2|0
1607607280000|2020-12-10 13:34:40|4925.96|4925.96|4925.96|4925.96|4925.96|4925.96|4925.96|4925.96|0
1607607290000|2020-12-10 13:34:50|4925.67|4925.67|4923.63|4923.63|4925.67|4925.67|4923.63|4923.63|0
1607607300000|2020-12-10 13:35:00|4922.31|4922.31|4922.31|4922.31|4922.31|4922.31|4922.31|4922.31|0
1607607310000|2020-12-10 13:35:10|4922.71|4922.71|4922.71|4922.71|4922.92|4922.92|4922.71|4922.71|0
1607607320000|2020-12-10 13:35:20|4922.95|4922.95|4924.75|4924.75|4924.75|4924.75|4922.95|4922.95|0
1607607330000|2020-12-10 13:35:30|4924.16|4924.16|4925.82|4925.82|4925.82|4925.82|4924.16|4924.16|0
1607607350000|2020-12-10 13:35:50|4925.52|4925.52|4926.99|4926.99|4927.21|4927.21|4925.52|4925.52|0
1607607370000|2020-12-10 13:36:10|4926.69|4926.69|4926.69|4926.69|4926.69|4926.69|4926.69|4926.69|0
1607607390000|2020-12-10 13:36:30|4926.4|4926.4|4926.4|4926.4|4926.4|4926.4|4926.4|4926.4|0
1607607400000|2020-12-10 13:36:40|4926.11|4926.11|4925.38|4925.38|4926.11|4926.11|4925.38|4925.38|0
1607607420000|2020-12-10 13:37:00|4924.07|4924.07|4921.91|4921.91|4924.07|4924.07|4921.91|4921.91|0
1607607430000|2020-12-10 13:37:10|4922.12|4922.12|4922.12|4922.12|4922.12|4922.12|4922.12|4922.12|0
1607607440000|2020-12-10 13:37:20|4921.91|4921.91|4922.98|4922.98|4922.98|4922.98|4921.91|4921.91|0
1607607450000|2020-12-10 13:37:30|4922.39|4922.39|4922.39|4922.39|4922.39|4922.39|4922.39|4922.39|0
1607607460000|2020-12-10 13:37:40|4922.15|4922.15|4922.15|4922.15|4922.15|4922.15|4922.15|4922.15|0
1607607470000|2020-12-10 13:37:50|4921.93|4921.93|4921.93|4921.93|4921.93|4921.93|4921.93|4921.93|0
1607607480000|2020-12-10 13:38:00|4922.22|4922.22|4920.98|4920.98|4922.22|4922.22|4920.98|4920.98|0
1607607490000|2020-12-10 13:38:10|4920.69|4920.69|4918.64|4918.64|4920.69|4920.69|4918.64|4918.64|0
1607607500000|2020-12-10 13:38:20|4918.65|4918.65|4918.65|4918.65|4918.65|4918.65|4918.65|4918.65|0
1607607510000|2020-12-10 13:38:30|4918.94|4918.94|4918.93|4918.93|4918.94|4918.94|4918.93|4918.93|0
1607607530000|2020-12-10 13:38:50|4920.33|4920.33|4920.33|4920.33|4920.33|4920.33|4920.33|4920.33|0
1607607540000|2020-12-10 13:39:00|4920.09|4920.09|4919.29|4919.29|4920.09|4920.09|4919.21|4919.21|0
1607607580000|2020-12-10 13:39:40|4919.58|4919.58|4919.82|4919.82|4919.82|4919.82|4919.58|4919.58|0
1607607600000|2020-12-10 13:40:00|4919.34|4919.34|4919.34|4919.34|4919.34|4919.34|4919.34|4919.34|0
1607607610000|2020-12-10 13:40:10|4919.63|4919.63|4919.63|4919.63|4919.63|4919.63|4919.63|4919.63|0
1607607630000|2020-12-10 13:40:30|4919.85|4919.85|4919.85|4919.85|4919.85|4919.85|4919.85|4919.85|0
1607607670000|2020-12-10 13:41:10|4919.26|4919.26|4918.97|4918.97|4919.26|4919.26|4918.97|4918.97|0
1607607680000|2020-12-10 13:41:20|4918.68|4918.68|4918.43|4918.43|4918.68|4918.68|4918.43|4918.43|0
1607607710000|2020-12-10 13:41:50|4918.73|4918.73|4917.61|4917.61|4918.73|4918.73|4917.61|4917.61|0
1607607720000|2020-12-10 13:42:00|4918.05|4918.05|4918.05|4918.05|4918.05|4918.05|4918.05|4918.05|0
1607607730000|2020-12-10 13:42:10|4917.83|4917.83|4917.83|4917.83|4917.83|4917.83|4917.83|4917.83|0
1607607740000|2020-12-10 13:42:20|4918.05|4918.05|4917.8|4917.8|4918.05|4918.05|4917.56|4917.56|0
1607607760000|2020-12-10 13:42:40|4917.56|4917.56|4917.12|4917.12|4917.56|4917.56|4917.12|4917.12|0
1607607770000|2020-12-10 13:42:50|4917.37|4917.37|4917.37|4917.37|4917.37|4917.37|4917.37|4917.37|0
1607607780000|2020-12-10 13:43:00|4918.51|4918.51|4917.29|4917.29|4918.75|4918.75|4917.29|4917.29|0
1607607790000|2020-12-10 13:43:10|4917.07|4917.07|4917.37|4917.37|4917.37|4917.37|4917.07|4917.07|0
1607607810000|2020-12-10 13:43:30|4917.4|4917.4|4917.11|4917.11|4917.4|4917.4|4917.11|4917.11|0
1607607820000|2020-12-10 13:43:40|4917.13|4917.13|4916.64|4916.64|4917.13|4917.13|4916.64|4916.64|0
1607607830000|2020-12-10 13:43:50|4916.88|4916.88|4916.37|4916.37|4916.88|4916.88|4916.37|4916.37|0
1607607840000|2020-12-10 13:44:00|4916.08|4916.08|4914.74|4914.74|4916.08|4916.08|4914.45|4914.45|0
1607607870000|2020-12-10 13:44:30|4914.45|4914.45|4914.45|4914.45|4914.45|4914.45|4914.45|4914.45|0
1607607880000|2020-12-10 13:44:40|4915.62|4915.62|4915.91|4915.91|4915.91|4915.91|4915.62|4915.62|0
1607607890000|2020-12-10 13:44:50|4915.62|4915.62|4917.71|4917.71|4917.71|4917.71|4915.62|4915.62|0
1607607900000|2020-12-10 13:45:00|4917.93|4917.93|4918.37|4918.37|4918.37|4918.37|4917.93|4917.93|0
1607607910000|2020-12-10 13:45:10|4918.08|4918.08|4918.08|4918.08|4918.08|4918.08|4918.08|4918.08|0
1607607920000|2020-12-10 13:45:20|4918.37|4918.37|4918.37|4918.37|4918.37|4918.37|4918.37|4918.37|0
1607607940000|2020-12-10 13:45:40|4918.4|4918.4|4918.45|4918.45|4918.45|4918.45|4918.4|4918.4|0
1607607950000|2020-12-10 13:45:50|4918.23|4918.23|4918.34|4918.34|4918.34|4918.34|4918.23|4918.23|0
1607607960000|2020-12-10 13:46:00|4918.12|4918.12|4917.83|4917.83|4918.12|4918.12|4917.83|4917.83|0
1607607970000|2020-12-10 13:46:10|4917.91|4917.91|4917.91|4917.91|4918.35|4918.35|4917.91|4917.91|0
1607607980000|2020-12-10 13:46:20|4917.62|4917.62|4915.62|4915.62|4917.91|4917.91|4915.33|4915.33|0
1607607990000|2020-12-10 13:46:30|4916.21|4916.21|4915.67|4915.67|4916.21|4916.21|4915.67|4915.67|0
1607608000000|2020-12-10 13:46:40|4916.42|4916.42|4917.15|4917.15|4917.15|4917.15|4916.42|4916.42|0
1607608010000|2020-12-10 13:46:50|4917.4|4917.4|4915.84|4915.84|4917.4|4917.4|4915.6|4915.6|0
1607608020000|2020-12-10 13:47:00|4915.4|4915.4|4913.21|4913.21|4915.4|4915.4|4913.21|4913.21|0
1607608030000|2020-12-10 13:47:10|4912.97|4912.97|4912.72|4912.72|4912.97|4912.97|4912.72|4912.72|0
1607608040000|2020-12-10 13:47:20|4913.02|4913.02|4914.31|4914.31|4914.31|4914.31|4913.02|4913.02|0
1607608050000|2020-12-10 13:47:30|4913.87|4913.87|4913.87|4913.87|4913.87|4913.87|4913.87|4913.87|0
1607608070000|2020-12-10 13:47:50|4914.16|4914.16|4915.01|4915.01|4915.01|4915.01|4914.16|4914.16|0
1607608080000|2020-12-10 13:48:00|4915.49|4915.49|4915.3|4915.3|4915.49|4915.49|4915.01|4915.01|0
1607608100000|2020-12-10 13:48:20|4915.74|4915.74|4916.71|4916.71|4916.71|4916.71|4915.74|4915.74|0
1607608110000|2020-12-10 13:48:30|4916.47|4916.47|4916.03|4916.03|4916.47|4916.47|4916.03|4916.03|0
1607608120000|2020-12-10 13:48:40|4915.47|4915.47|4915.71|4915.71|4915.71|4915.71|4915.47|4915.47|0
1607608130000|2020-12-10 13:48:50|4915.47|4915.47|4915.47|4915.47|4915.47|4915.47|4915.47|4915.47|0
1607608140000|2020-12-10 13:49:00|4915.25|4915.25|4915.84|4915.84|4915.84|4915.84|4915.25|4915.25|0
1607608150000|2020-12-10 13:49:10|4915.62|4915.62|4914.96|4914.96|4915.62|4915.62|4914.74|4914.74|0
1607608170000|2020-12-10 13:49:30|4914.23|4914.23|4914.23|4914.23|4914.23|4914.23|4914.23|4914.23|0
1607608180000|2020-12-10 13:49:40|4914.01|4914.01|4914.01|4914.01|4914.01|4914.01|4914.01|4914.01|0
1607608200000|2020-12-10 13:50:00|4913.29|4913.29|4911.82|4911.82|4913.29|4913.29|4911.82|4911.82|0
1607608210000|2020-12-10 13:50:10|4911.53|4911.53|4911.53|4911.53|4911.53|4911.53|4911.53|4911.53|0
1607608230000|2020-12-10 13:50:30|4911.51|4911.51|4911.22|4911.22|4911.51|4911.51|4911.22|4911.22|0
1607608240000|2020-12-10 13:50:40|4910.12|4910.12|4909.83|4909.83|4910.12|4910.12|4909.83|4909.83|0
1607608250000|2020-12-10 13:50:50|4909.54|4909.54|4909.54|4909.54|4909.54|4909.54|4909.54|4909.54|0
1607608260000|2020-12-10 13:51:00|4909.83|4909.83|4910.56|4910.56|4910.56|4910.56|4909.78|4909.78|0
1607608300000|2020-12-10 13:51:40|4909.4|4909.4|4908.64|4908.64|4909.4|4909.4|4908.64|4908.64|0
1607608310000|2020-12-10 13:51:50|4908.4|4908.4|4904.66|4904.66|4908.4|4908.4|4904.66|4904.66|0
1607608320000|2020-12-10 13:52:00|4904.37|4904.37|4904.35|4904.35|4904.39|4904.39|4904.35|4904.35|0
1607608330000|2020-12-10 13:52:10|4904.13|4904.13|4904.13|4904.13|4904.13|4904.13|4904.13|4904.13|0
1607608340000|2020-12-10 13:52:20|4903.55|4903.55|4904.69|4904.69|4904.69|4904.69|4903.55|4903.55|0
1607608350000|2020-12-10 13:52:30|4904.99|4904.99|4904.69|4904.69|4904.99|4904.99|4904.69|4904.69|0
1607608360000|2020-12-10 13:52:40|4904.45|4904.45|4903.74|4903.74|4904.45|4904.45|4903.74|4903.74|0
1607608370000|2020-12-10 13:52:50|4903.96|4903.96|4903.96|4903.96|4903.96|4903.96|4903.96|4903.96|0
1607608380000|2020-12-10 13:53:00|4903.74|4903.74|4903.45|4903.45|4903.74|4903.74|4903.45|4903.45|0
1607608390000|2020-12-10 13:53:10|4903.23|4903.23|4902.99|4902.99|4903.45|4903.45|4902.48|4902.48|0
1607608400000|2020-12-10 13:53:20|4903.72|4903.72|4903.72|4903.72|4903.72|4903.72|4903.72|4903.72|0
1607608410000|2020-12-10 13:53:30|4903.24|4903.24|4903.72|4903.72|4903.72|4903.72|4902.94|4902.94|0
1607608420000|2020-12-10 13:53:40|4903.43|4903.43|4903.43|4903.43|4903.43|4903.43|4903.43|4903.43|0
1607608430000|2020-12-10 13:53:50|4903.14|4903.14|4902.36|4902.36|4903.14|4903.14|4902.36|4902.36|0
1607608440000|2020-12-10 13:54:00|4901.92|4901.92|4899.87|4899.87|4901.92|4901.92|4899.87|4899.87|0
1607608460000|2020-12-10 13:54:20|4899.17|4899.17|4898.88|4898.88|4899.17|4899.17|4898.88|4898.88|0
1607608470000|2020-12-10 13:54:30|4898.84|4898.84|4898.53|4898.53|4898.88|4898.88|4898.29|4898.29|0
1607608480000|2020-12-10 13:54:40|4898.29|4898.29|4896.29|4896.29|4898.29|4898.29|4896.29|4896.29|0
1607608490000|2020-12-10 13:54:50|4895.08|4895.08|4894.79|4894.79|4895.08|4895.08|4894.5|4894.5|0
1607608500000|2020-12-10 13:55:00|4894.86|4894.86|4895.37|4895.37|4895.59|4895.59|4894.86|4894.86|0
1607608510000|2020-12-10 13:55:10|4895.13|4895.13|4895.13|4895.13|4895.13|4895.13|4895.13|4895.13|0
1607608520000|2020-12-10 13:55:20|4894.84|4894.84|4894.35|4894.35|4894.84|4894.84|4894.35|4894.35|0
1607608530000|2020-12-10 13:55:30|4894.11|4894.11|4896.64|4896.64|4896.64|4896.64|4894.11|4894.11|0
1607608540000|2020-12-10 13:55:40|4896.93|4896.93|4896.37|4896.37|4896.93|4896.93|4896.15|4896.15|0
1607608560000|2020-12-10 13:56:00|4895.93|4895.93|4895.59|4895.59|4895.93|4895.93|4895.15|4895.15|0
1607608570000|2020-12-10 13:56:10|4895.3|4895.3|4895.3|4895.3|4895.3|4895.3|4895.3|4895.3|0
1607608580000|2020-12-10 13:56:20|4895.29|4895.29|4895.29|4895.29|4895.29|4895.29|4895.29|4895.29|0
1607608590000|2020-12-10 13:56:30|4895|4895|4895|4895|4895|4895|4895|4895|0
1607608600000|2020-12-10 13:56:40|4896.17|4896.17|4895.1|4895.1|4896.17|4896.17|4895.1|4895.1|0
1607608610000|2020-12-10 13:56:50|4895.98|4895.98|4895.39|4895.39|4895.98|4895.98|4895.39|4895.39|0
1607608620000|2020-12-10 13:57:00|4895.88|4895.88|4895.81|4895.81|4896.1|4896.1|4895.81|4895.81|0
1607608630000|2020-12-10 13:57:10|4894.05|4894.05|4891.98|4891.98|4894.05|4894.05|4891.98|4891.98|0
1607608650000|2020-12-10 13:57:30|4892.2|4892.2|4892.2|4892.2|4892.2|4892.2|4892.2|4892.2|0
1607608660000|2020-12-10 13:57:40|4891.69|4891.69|4891.45|4891.45|4891.69|4891.69|4891.45|4891.45|0
1607608670000|2020-12-10 13:57:50|4891.2|4891.2|4886.58|4886.58|4891.2|4891.2|4886.58|4886.58|0
1607608680000|2020-12-10 13:58:00|4884.17|4884.17|4882.04|4882.04|4884.17|4884.17|4882.04|4882.04|0
1607608690000|2020-12-10 13:58:10|4882.33|4882.33|4879.56|4879.56|4882.33|4882.33|4879.56|4879.56|0
1607608700000|2020-12-10 13:58:20|4880.15|4880.15|4881.09|4881.09|4881.31|4881.31|4880.15|4880.15|0
1607608710000|2020-12-10 13:58:30|4881.39|4881.39|4881.63|4881.63|4881.85|4881.85|4881.34|4881.34|0
1607608720000|2020-12-10 13:58:40|4881.59|4881.59|4881.51|4881.51|4881.59|4881.59|4881.51|4881.51|0
1607608730000|2020-12-10 13:58:50|4882.68|4882.68|4882.68|4882.68|4882.97|4882.97|4882.68|4882.68|0
1607608740000|2020-12-10 13:59:00|4883.12|4883.12|4882.41|4882.41|4883.12|4883.12|4882.19|4882.19|0
1607608760000|2020-12-10 13:59:20|4882.12|4882.12|4884.16|4884.16|4884.64|4884.64|4882.12|4882.12|0
1607608770000|2020-12-10 13:59:30|4885.62|4885.62|4888.01|4888.01|4888.56|4888.56|4885.62|4885.62|0
1607608780000|2020-12-10 13:59:40|4888.89|4888.89|4888.89|4888.89|4888.89|4888.89|4888.89|4888.89|0
1607608790000|2020-12-10 13:59:50|4890.34|4890.34|4895.88|4895.88|4895.88|4895.88|4890.34|4890.34|0
1607608800000|2020-12-10 14:00:00|4896.12|4896.12|4895.57|4895.57|4896.16|4896.16|4895.57|4895.57|0
1607608810000|2020-12-10 14:00:10|4894.4|4894.4|4890.69|4890.69|4894.4|4894.4|4890.47|4890.47|0
1607608820000|2020-12-10 14:00:20|4890.1|4890.1|4893.38|4893.38|4893.38|4893.38|4890.1|4890.1|0
1607608830000|2020-12-10 14:00:30|4893.68|4893.68|4894.58|4894.58|4894.58|4894.58|4893.68|4893.68|0
1607608840000|2020-12-10 14:00:40|4894.36|4894.36|4894.8|4894.8|4894.8|4894.8|4894.36|4894.36|0
1607608850000|2020-12-10 14:00:50|4894.5|4894.5|4896.37|4896.37|4896.37|4896.37|4894.5|4894.5|0
1607608860000|2020-12-10 14:01:00|4896.66|4896.66|4897.5|4897.5|4897.83|4897.83|4896.66|4896.66|0
1607608880000|2020-12-10 14:01:20|4896.92|4896.92|4897.72|4897.72|4898.02|4898.02|4896.92|4896.92|0
1607608890000|2020-12-10 14:01:30|4897.96|4897.96|4897.07|4897.07|4897.96|4897.96|4897.07|4897.07|0
1607608900000|2020-12-10 14:01:40|4896.85|4896.85|4897.2|4897.2|4897.2|4897.2|4896.77|4896.77|0
1607608910000|2020-12-10 14:01:50|4896.91|4896.91|4896.91|4896.91|4896.91|4896.91|4896.91|4896.91|0
1607608920000|2020-12-10 14:02:00|4896.11|4896.11|4895.59|4895.59|4896.11|4896.11|4895.59|4895.59|0
1607608930000|2020-12-10 14:02:10|4895.01|4895.01|4895.3|4895.3|4895.3|4895.3|4895.01|4895.01|0
1607608940000|2020-12-10 14:02:20|4894.86|4894.86|4894.86|4894.86|4894.86|4894.86|4894.86|4894.86|0
1607608950000|2020-12-10 14:02:30|4895.45|4895.45|4895.45|4895.45|4895.45|4895.45|4895.45|4895.45|0
1607608960000|2020-12-10 14:02:40|4895.47|4895.47|4896.2|4896.2|4896.2|4896.2|4895.47|4895.47|0
1607608980000|2020-12-10 14:03:00|4896.18|4896.18|4896.47|4896.47|4896.47|4896.47|4896.18|4896.18|0
1607609000000|2020-12-10 14:03:20|4895.69|4895.69|4895.4|4895.4|4895.69|4895.69|4895.16|4895.16|0
1607609010000|2020-12-10 14:03:30|4895.11|4895.11|4895.11|4895.11|4895.11|4895.11|4895.11|4895.11|0
1607609020000|2020-12-10 14:03:40|4893.9|4893.9|4893.9|4893.9|4893.9|4893.9|4893.9|4893.9|0
1607609030000|2020-12-10 14:03:50|4893.31|4893.31|4893.24|4893.24|4894.19|4894.19|4893.24|4893.24|0
1607609040000|2020-12-10 14:04:00|4894.12|4894.12|4894.94|4894.94|4894.94|4894.94|4893.48|4893.48|0
1607609050000|2020-12-10 14:04:10|4894.64|4894.64|4893.99|4893.99|4894.64|4894.64|4893.99|4893.99|0
1607609060000|2020-12-10 14:04:20|4893.69|4893.69|4893.69|4893.69|4893.69|4893.69|4893.69|4893.69|0
1607609070000|2020-12-10 14:04:30|4892.72|4892.72|4894.08|4894.08|4894.08|4894.08|4892.72|4892.72|0
1607609080000|2020-12-10 14:04:40|4893.86|4893.86|4894.16|4894.16|4894.16|4894.16|4893.86|4893.86|0
1607609100000|2020-12-10 14:05:00|4893.86|4893.86|4891.48|4891.48|4893.86|4893.86|4891.48|4891.48|0
1607609110000|2020-12-10 14:05:10|4891|4891|4890.56|4890.56|4891|4891|4890.56|4890.56|0
1607609120000|2020-12-10 14:05:20|4891.66|4891.66|4892.83|4892.83|4892.83|4892.83|4891.66|4891.66|0
1607609130000|2020-12-10 14:05:30|4893.12|4893.12|4897.23|4897.23|4897.23|4897.23|4893.12|4893.12|0
1607609140000|2020-12-10 14:05:40|4896.5|4896.5|4896.28|4896.28|4896.5|4896.5|4896.06|4896.06|0
1607609150000|2020-12-10 14:05:50|4896.86|4896.86|4897.4|4897.4|4897.4|4897.4|4896.86|4896.86|0
1607609160000|2020-12-10 14:06:00|4897.69|4897.69|4895.69|4895.69|4897.69|4897.69|4895.69|4895.69|0
1607609180000|2020-12-10 14:06:20|4897.69|4897.69|4897.93|4897.93|4897.93|4897.93|4897.45|4897.45|0
1607609190000|2020-12-10 14:06:30|4898.76|4898.76|4898.83|4898.83|4898.83|4898.83|4898.76|4898.76|0
1607609200000|2020-12-10 14:06:40|4899.12|4899.12|4898.83|4898.83|4899.12|4899.12|4898.53|4898.53|0
1607609210000|2020-12-10 14:06:50|4899.12|4899.12|4898.27|4898.27|4899.12|4899.12|4898.2|4898.2|0
1607609220000|2020-12-10 14:07:00|4897.98|4897.98|4897.32|4897.32|4897.98|4897.98|4897.32|4897.32|0
1607609230000|2020-12-10 14:07:10|4897.08|4897.08|4899.56|4899.56|4899.78|4899.78|4897.08|4897.08|0
1607609260000|2020-12-10 14:07:40|4899.27|4899.27|4898.66|4898.66|4901.16|4901.16|4898.66|4898.66|0
1607609270000|2020-12-10 14:07:50|4898.42|4898.42|4898.64|4898.64|4898.64|4898.64|4898.42|4898.42|0
1607609280000|2020-12-10 14:08:00|4898.39|4898.39|4899.17|4899.17|4899.17|4899.17|4898.39|4898.39|0
1607609290000|2020-12-10 14:08:10|4900.05|4900.05|4899.68|4899.68|4900.12|4900.12|4899.68|4899.68|0
1607609300000|2020-12-10 14:08:20|4900.41|4900.41|4902.17|4902.17|4903.11|4903.11|4900.41|4900.41|0
1607609310000|2020-12-10 14:08:30|4902.41|4902.41|4902.41|4902.41|4902.41|4902.41|4902.41|4902.41|0
1607609320000|2020-12-10 14:08:40|4902.11|4902.11|4900.58|4900.58|4902.11|4902.11|4900.58|4900.58|0
1607609330000|2020-12-10 14:08:50|4900.29|4900.29|4900.29|4900.29|4900.29|4900.29|4900.29|4900.29|0
1607609340000|2020-12-10 14:09:00|4899.56|4899.56|4897.95|4897.95|4899.56|4899.56|4897.95|4897.95|0
1607609350000|2020-12-10 14:09:10|4898.39|4898.39|4898.39|4898.39|4898.39|4898.39|4898.39|4898.39|0
1607609360000|2020-12-10 14:09:20|4897.95|4897.95|4898.25|4898.25|4898.25|4898.25|4897.95|4897.95|0
1607609370000|2020-12-10 14:09:30|4897.28|4897.28|4895.11|4895.11|4897.28|4897.28|4895.11|4895.11|0
1607609380000|2020-12-10 14:09:40|4893.64|4893.64|4892.62|4892.62|4893.94|4893.94|4892.33|4892.33|0
1607609390000|2020-12-10 14:09:50|4892.91|4892.91|4895.11|4895.11|4895.11|4895.11|4892.91|4892.91|0
1607609400000|2020-12-10 14:10:00|4894.52|4894.52|4892.44|4892.44|4894.52|4894.52|4892.44|4892.44|0
1607609410000|2020-12-10 14:10:10|4892.88|4892.88|4892.96|4892.96|4892.96|4892.96|4892.66|4892.66|0
1607609420000|2020-12-10 14:10:20|4893.25|4893.25|4891.06|4891.06|4893.73|4893.73|4890.77|4890.77|0
1607609430000|2020-12-10 14:10:30|4891.35|4891.35|4891.35|4891.35|4891.35|4891.35|4891.35|4891.35|0
1607609440000|2020-12-10 14:10:40|4892.23|4892.23|4893.11|4893.11|4893.11|4893.11|4892.23|4892.23|0
1607609450000|2020-12-10 14:10:50|4892.81|4892.81|4892.17|4892.17|4892.81|4892.81|4892.08|4892.08|0
1607609460000|2020-12-10 14:11:00|4891.88|4891.88|4892.95|4892.95|4893|4893|4891.88|4891.88|0
1607609470000|2020-12-10 14:11:10|4894.05|4894.05|4896.13|4896.13|4896.13|4896.13|4894.05|4894.05|0
1607609490000|2020-12-10 14:11:30|4895.25|4895.25|4892.8|4892.8|4895.55|4895.55|4892.8|4892.8|0
1607609510000|2020-12-10 14:11:50|4892.82|4892.82|4892.82|4892.82|4892.82|4892.82|4892.82|4892.82|0
1607609520000|2020-12-10 14:12:00|4892.84|4892.84|4892.51|4892.51|4892.84|4892.84|4892.51|4892.51|0
1607609530000|2020-12-10 14:12:10|4893.1|4893.1|4894.41|4894.41|4894.41|4894.41|4893.1|4893.1|0
1607609550000|2020-12-10 14:12:30|4894.12|4894.12|4897.36|4897.36|4897.36|4897.36|4894.12|4894.12|0
1607609570000|2020-12-10 14:12:50|4896.41|4896.41|4895.02|4895.02|4896.41|4896.41|4895.02|4895.02|0
1607609580000|2020-12-10 14:13:00|4895.31|4895.31|4895.31|4895.31|4895.31|4895.31|4895.31|4895.31|0
1607609590000|2020-12-10 14:13:10|4895.02|4895.02|4894.81|4894.81|4895.03|4895.03|4894.81|4894.81|0
1607609600000|2020-12-10 14:13:20|4894.52|4894.52|4894.52|4894.52|4894.52|4894.52|4894.52|4894.52|0
1607609610000|2020-12-10 14:13:30|4893.31|4893.31|4892.67|4892.67|4893.31|4893.31|4892.43|4892.43|0
1607609620000|2020-12-10 14:13:40|4892.91|4892.91|4893.4|4893.4|4893.69|4893.69|4892.91|4892.91|0
1607609630000|2020-12-10 14:13:50|4893.41|4893.41|4893.41|4893.41|4893.71|4893.71|4893.41|4893.41|0
1607609640000|2020-12-10 14:14:00|4893.4|4893.4|4892.74|4892.74|4893.4|4893.4|4892.74|4892.74|0
1607609650000|2020-12-10 14:14:10|4891.77|4891.77|4891.99|4891.99|4891.99|4891.99|4891.77|4891.77|0
1607609660000|2020-12-10 14:14:20|4891.7|4891.7|4891.7|4891.7|4891.7|4891.7|4891.7|4891.7|0
1607609670000|2020-12-10 14:14:30|4892.5|4892.5|4893.01|4893.01|4893.01|4893.01|4892.5|4892.5|0
1607609680000|2020-12-10 14:14:40|4893.98|4893.98|4894.02|4894.02|4894.02|4894.02|4893.98|4893.98|0
1607609690000|2020-12-10 14:14:50|4893.14|4893.14|4893.14|4893.14|4893.14|4893.14|4893.14|4893.14|0
1607609700000|2020-12-10 14:15:00|4893.43|4893.43|4893.48|4893.48|4893.48|4893.48|4893.19|4893.19|0
1607609720000|2020-12-10 14:15:20|4893|4893|4888.03|4888.03|4893|4893|4888.03|4888.03|0
1607609730000|2020-12-10 14:15:30|4888.81|4888.81|4888.81|4888.81|4888.81|4888.81|4888.81|4888.81|0
1607609750000|2020-12-10 14:15:50|4889.78|4889.78|4890.36|4890.36|4890.36|4890.36|4889.78|4889.78|0
1607609760000|2020-12-10 14:16:00|4892.34|4892.34|4892.78|4892.78|4892.78|4892.78|4891.9|4891.9|0
1607609770000|2020-12-10 14:16:10|4893.07|4893.07|4893.8|4893.8|4893.8|4893.8|4893.07|4893.07|0
1607609780000|2020-12-10 14:16:20|4894.09|4894.09|4896.33|4896.33|4896.33|4896.33|4894.09|4894.09|0
1607609790000|2020-12-10 14:16:30|4896.76|4896.76|4897.57|4897.57|4897.57|4897.57|4896.76|4896.76|0
1607609800000|2020-12-10 14:16:40|4897.78|4897.78|4898.4|4898.4|4898.4|4898.4|4897.78|4897.78|0
1607609810000|2020-12-10 14:16:50|4898.84|4898.84|4898.89|4898.89|4898.89|4898.89|4898.6|4898.6|0
1607609820000|2020-12-10 14:17:00|4898.31|4898.31|4898.6|4898.6|4898.6|4898.6|4898.31|4898.31|0
1607609830000|2020-12-10 14:17:10|4899.19|4899.19|4899.19|4899.19|4899.19|4899.19|4899.19|4899.19|0
1607609840000|2020-12-10 14:17:20|4898.6|4898.6|4898.6|4898.6|4898.6|4898.6|4898.6|4898.6|0
1607609850000|2020-12-10 14:17:30|4898.89|4898.89|4899.19|4899.19|4899.19|4899.19|4898.89|4898.89|0
1607609860000|2020-12-10 14:17:40|4898.75|4898.75|4898.75|4898.75|4898.75|4898.75|4898.75|4898.75|0
1607609870000|2020-12-10 14:17:50|4898.26|4898.26|4898.26|4898.26|4898.26|4898.26|4898.26|4898.26|0
1607609880000|2020-12-10 14:18:00|4897.68|4897.68|4897.07|4897.07|4897.68|4897.68|4896.24|4896.24|0
1607609890000|2020-12-10 14:18:10|4897.36|4897.36|4897.36|4897.36|4897.36|4897.36|4897.36|4897.36|0
1607609900000|2020-12-10 14:18:20|4895.83|4895.83|4895.3|4895.3|4895.83|4895.83|4895.3|4895.3|0
1607609920000|2020-12-10 14:18:40|4895.34|4895.34|4895.73|4895.73|4896.02|4896.02|4894.9|4894.9|0
1607609930000|2020-12-10 14:18:50|4896.02|4896.02|4896.31|4896.31|4896.31|4896.31|4896.02|4896.02|0
1607609940000|2020-12-10 14:19:00|4896.02|4896.02|4897.67|4897.67|4897.67|4897.67|4896.02|4896.02|0
1607609950000|2020-12-10 14:19:10|4897.97|4897.97|4897.97|4897.97|4897.97|4897.97|4897.97|4897.97|0
1607609960000|2020-12-10 14:19:20|4897.75|4897.75|4897.65|4897.65|4897.75|4897.75|4897.16|4897.16|0
1607609970000|2020-12-10 14:19:30|4898.52|4898.52|4898.23|4898.23|4898.82|4898.82|4898.23|4898.23|0
1607609980000|2020-12-10 14:19:40|4898.52|4898.52|4898.52|4898.52|4898.52|4898.52|4898.52|4898.52|0
1607609990000|2020-12-10 14:19:50|4899.62|4899.62|4900.72|4900.72|4900.72|4900.72|4899.62|4899.62|0
1607610000000|2020-12-10 14:20:00|4900.5|4900.5|4900.5|4900.5|4900.5|4900.5|4900.5|4900.5|0
1607610010000|2020-12-10 14:20:10|4900.72|4900.72|4901.01|4901.01|4901.01|4901.01|4900.72|4900.72|0
1607610020000|2020-12-10 14:20:20|4901.45|4901.45|4901.74|4901.74|4901.74|4901.74|4901.45|4901.45|0
1607610030000|2020-12-10 14:20:30|4902.03|4902.03|4902.03|4902.03|4902.03|4902.03|4902.03|4902.03|0
1607610040000|2020-12-10 14:20:40|4901.52|4901.52|4901.06|4901.06|4901.52|4901.52|4900.94|4900.94|0
1607610050000|2020-12-10 14:20:50|4900.76|4900.76|4900.28|4900.28|4900.76|4900.76|4900.28|4900.28|0
1607610070000|2020-12-10 14:21:10|4899.62|4899.62|4900.94|4900.94|4900.94|4900.94|4899.62|4899.62|0
1607610080000|2020-12-10 14:21:20|4901.42|4901.42|4902.67|4902.67|4902.67|4902.67|4901.42|4901.42|0
1607610090000|2020-12-10 14:21:30|4902.45|4902.45|4902.45|4902.45|4902.45|4902.45|4902.45|4902.45|0
1607610110000|2020-12-10 14:21:50|4902.89|4902.89|4902.23|4902.23|4902.89|4902.89|4902.23|4902.23|0
1607610120000|2020-12-10 14:22:00|4901.43|4901.43|4901.43|4901.43|4901.43|4901.43|4901.43|4901.43|0
1607610130000|2020-12-10 14:22:10|4901.13|4901.13|4901.11|4901.11|4901.13|4901.13|4900.87|4900.87|0
1607610140000|2020-12-10 14:22:20|4902.91|4902.91|4902.62|4902.62|4902.91|4902.91|4902.62|4902.62|0
1607610160000|2020-12-10 14:22:40|4902.4|4902.4|4902.4|4902.4|4902.4|4902.4|4902.4|4902.4|0
1607610170000|2020-12-10 14:22:50|4903.28|4903.28|4903.28|4903.28|4903.28|4903.28|4903.28|4903.28|0
1607610180000|2020-12-10 14:23:00|4903.76|4903.76|4905.17|4905.17|4905.17|4905.17|4903.76|4903.76|0
1607610190000|2020-12-10 14:23:10|4905.47|4905.47|4905.47|4905.47|4905.47|4905.47|4905.47|4905.47|0
1607610210000|2020-12-10 14:23:30|4905.17|4905.17|4903.5|4903.5|4905.17|4905.17|4903.5|4903.5|0
1607610220000|2020-12-10 14:23:40|4903.79|4903.79|4903.3|4903.3|4903.79|4903.79|4902.72|4902.72|0
1607610230000|2020-12-10 14:23:50|4903.6|4903.6|4904.38|4904.38|4904.38|4904.38|4903.6|4903.6|0
1607610250000|2020-12-10 14:24:10|4904.67|4904.67|4906.57|4906.57|4906.57|4906.57|4904.67|4904.67|0
1607610260000|2020-12-10 14:24:20|4906.53|4906.53|4906.53|4906.53|4906.53|4906.53|4906.53|4906.53|0
1607610270000|2020-12-10 14:24:30|4906.28|4906.28|4906.06|4906.06|4906.28|4906.28|4906.06|4906.06|0
1607610280000|2020-12-10 14:24:40|4906.36|4906.36|4906.36|4906.36|4906.36|4906.36|4906.36|4906.36|0
1607610290000|2020-12-10 14:24:50|4906.65|4906.65|4905.57|4905.57|4906.89|4906.89|4905.57|4905.57|0
1607610300000|2020-12-10 14:25:00|4905.09|4905.09|4906.77|4906.77|4906.77|4906.77|4904.8|4904.8|0
1607610310000|2020-12-10 14:25:10|4907.49|4907.49|4910.95|4910.95|4910.95|4910.95|4907.49|4907.49|0
1607610320000|2020-12-10 14:25:20|4910.66|4910.66|4909.93|4909.93|4910.66|4910.66|4909.93|4909.93|0
1607610330000|2020-12-10 14:25:30|4909.49|4909.49|4909.25|4909.25|4909.49|4909.49|4909.25|4909.25|0
1607610340000|2020-12-10 14:25:40|4909.03|4909.03|4908.5|4908.5|4909.03|4909.03|4908.5|4908.5|0
1607610350000|2020-12-10 14:25:50|4908.51|4908.51|4908.52|4908.52|4908.56|4908.56|4908.51|4908.51|0
1607610360000|2020-12-10 14:26:00|4908.23|4908.23|4906.76|4906.76|4908.23|4908.23|4906.11|4906.11|0
1607610370000|2020-12-10 14:26:10|4905.79|4905.79|4905.56|4905.56|4905.79|4905.79|4905.56|4905.56|0
1607610390000|2020-12-10 14:26:30|4905.78|4905.78|4905.78|4905.78|4905.78|4905.78|4905.78|4905.78|0
1607610400000|2020-12-10 14:26:40|4905.75|4905.75|4905.53|4905.53|4905.75|4905.75|4905.53|4905.53|0
1607610410000|2020-12-10 14:26:50|4905.23|4905.23|4903.75|4903.75|4905.23|4905.23|4903.75|4903.75|0
1607610420000|2020-12-10 14:27:00|4901.56|4901.56|4897.3|4897.3|4901.56|4901.56|4897.3|4897.3|0
1607610430000|2020-12-10 14:27:10|4897.01|4897.01|4896.13|4896.13|4897.01|4897.01|4896.13|4896.13|0
1607610440000|2020-12-10 14:27:20|4896.43|4896.43|4892.97|4892.97|4896.43|4896.43|4891.8|4891.8|0
1607610450000|2020-12-10 14:27:30|4893.26|4893.26|4892.68|4892.68|4893.26|4893.26|4892.68|4892.68|0
1607610460000|2020-12-10 14:27:40|4893.26|4893.26|4894.41|4894.41|4894.41|4894.41|4893.26|4893.26|0
1607610470000|2020-12-10 14:27:50|4895.06|4895.06|4895.87|4895.87|4896.16|4896.16|4894.85|4894.85|0
1607610480000|2020-12-10 14:28:00|4895.28|4895.28|4894.19|4894.19|4895.28|4895.28|4893.41|4893.41|0
1607610490000|2020-12-10 14:28:10|4892.78|4892.78|4892.48|4892.48|4892.78|4892.78|4892.48|4892.48|0
1607610500000|2020-12-10 14:28:20|4892.19|4892.19|4891.95|4891.95|4892.19|4892.19|4891.95|4891.95|0
1607610510000|2020-12-10 14:28:30|4891.71|4891.71|4891.53|4891.53|4891.95|4891.95|4891.53|4891.53|0
1607610520000|2020-12-10 14:28:40|4891.1|4891.1|4891.1|4891.1|4891.1|4891.1|4891.1|4891.1|0
1607610530000|2020-12-10 14:28:50|4890.8|4890.8|4890.8|4890.8|4890.8|4890.8|4890.8|4890.8|0
1607610540000|2020-12-10 14:29:00|4890.32|4890.32|4889.95|4889.95|4890.32|4890.32|4889.73|4889.73|0
1607610550000|2020-12-10 14:29:10|4889.66|4889.66|4890.24|4890.24|4890.24|4890.24|4889.66|4889.66|0
1607610560000|2020-12-10 14:29:20|4890.03|4890.03|4888.95|4888.95|4890.03|4890.03|4888.95|4888.95|0
1607610570000|2020-12-10 14:29:30|4888.66|4888.66|4888.08|4888.08|4888.95|4888.95|4888.08|4888.08|0
1607610580000|2020-12-10 14:29:40|4887.35|4887.35|4886.91|4886.91|4887.35|4887.35|4886.91|4886.91|0
1607610590000|2020-12-10 14:29:50|4886.33|4886.33|4886.87|4886.87|4888.03|4888.03|4885.62|4885.62|0
1607610600000|2020-12-10 14:30:00|4887.16|4887.16|4884.46|4884.46|4888.77|4888.77|4884.46|4884.46|0
1607610610000|2020-12-10 14:30:10|4883.73|4883.73|4878.64|4878.64|4883.73|4883.73|4877.98|4877.98|0
1607610620000|2020-12-10 14:30:20|4878.42|4878.42|4881.63|4881.63|4881.97|4881.97|4877.1|4877.1|0
1607610630000|2020-12-10 14:30:30|4882.12|4882.12|4886.18|4886.18|4887.08|4887.08|4882.12|4882.12|0
1607610640000|2020-12-10 14:30:40|4885.96|4885.96|4886.95|4886.95|4889.02|4889.02|4885.96|4885.96|0
1607610650000|2020-12-10 14:30:50|4886.66|4886.66|4885.69|4885.69|4887.32|4887.32|4885.69|4885.69|0
1607610660000|2020-12-10 14:31:00|4885.47|4885.47|4898.58|4898.58|4898.58|4898.58|4885.17|4885.17|0
1607610670000|2020-12-10 14:31:10|4900.03|4900.03|4899.2|4899.2|4900.19|4900.19|4897.73|4897.73|0
1607610680000|2020-12-10 14:31:20|4898.61|4898.61|4902.41|4902.41|4902.41|4902.41|4898.61|4898.61|0
1607610690000|2020-12-10 14:31:30|4902.11|4902.11|4903.06|4903.06|4903.06|4903.06|4901.82|4901.82|0
1607610700000|2020-12-10 14:31:40|4901.85|4901.85|4897|4897|4901.85|4901.85|4897|4897|0
1607610710000|2020-12-10 14:31:50|4897.22|4897.22|4897.78|4897.78|4898.44|4898.44|4896.71|4896.71|0
1607610720000|2020-12-10 14:32:00|4898.07|4898.07|4898.22|4898.22|4900.02|4900.02|4897.78|4897.78|0
1607610730000|2020-12-10 14:32:10|4895.52|4895.52|4896.63|4896.63|4896.66|4896.66|4894.64|4894.64|0
1607610740000|2020-12-10 14:32:20|4896.93|4896.93|4896.2|4896.2|4897.75|4897.75|4896.2|4896.2|0
1607610750000|2020-12-10 14:32:30|4897.36|4897.36|4900.11|4900.11|4901.14|4901.14|4897.36|4897.36|0
1607610760000|2020-12-10 14:32:40|4900.99|4900.99|4904.57|4904.57|4904.57|4904.57|4900.99|4900.99|0
1607610770000|2020-12-10 14:32:50|4903.98|4903.98|4903.31|4903.31|4904.07|4904.07|4902.6|4902.6|0
1607610780000|2020-12-10 14:33:00|4904.04|4904.04|4907.45|4907.45|4907.45|4907.45|4904.04|4904.04|0
1607610790000|2020-12-10 14:33:10|4908.33|4908.33|4907.48|4907.48|4911.38|4911.38|4907.48|4907.48|0
1607610800000|2020-12-10 14:33:20|4907.18|4907.18|4907.26|4907.26|4907.48|4907.48|4906.75|4906.75|0
1607610810000|2020-12-10 14:33:30|4907.55|4907.55|4908.01|4908.01|4910.62|4910.62|4907.36|4907.36|0
1607610820000|2020-12-10 14:33:40|4908.45|4908.45|4911.69|4911.69|4912.35|4912.35|4908.45|4908.45|0
1607610830000|2020-12-10 14:33:50|4911.4|4911.4|4910.86|4910.86|4911.4|4911.4|4910.42|4910.42|0
1607610840000|2020-12-10 14:34:00|4910.64|4910.64|4911.66|4911.66|4912.39|4912.39|4910.64|4910.64|0
1607610850000|2020-12-10 14:34:10|4909.89|4909.89|4910.52|4910.52|4910.74|4910.74|4907.26|4907.26|0
1607610860000|2020-12-10 14:34:20|4910.23|4910.23|4908.01|4908.01|4910.23|4910.23|4907.26|4907.26|0
1607610870000|2020-12-10 14:34:30|4907.13|4907.13|4901.43|4901.43|4907.13|4907.13|4901.43|4901.43|0
1607610880000|2020-12-10 14:34:40|4899.82|4899.82|4899.07|4899.07|4899.82|4899.82|4899.02|4899.02|0
1607610890000|2020-12-10 14:34:50|4898.63|4898.63|4899.31|4899.31|4900.11|4900.11|4897.53|4897.53|0
1607610900000|2020-12-10 14:35:00|4899.9|4899.9|4901.79|4901.79|4902.52|4902.52|4897.78|4897.78|0
1607610910000|2020-12-10 14:35:10|4902.01|4902.01|4900.84|4900.84|4903.35|4903.35|4900.84|4900.84|0
1607610920000|2020-12-10 14:35:20|4900.54|4900.54|4904.66|4904.66|4904.66|4904.66|4900.32|4900.32|0
1607610930000|2020-12-10 14:35:30|4904.37|4904.37|4904.96|4904.96|4904.96|4904.96|4904.37|4904.37|0
1607610940000|2020-12-10 14:35:40|4906.41|4906.41|4905.53|4905.53|4906.85|4906.85|4905.53|4905.53|0
1607610950000|2020-12-10 14:35:50|4905.24|4905.24|4904.9|4904.9|4905.56|4905.56|4904.32|4904.32|0
1607610960000|2020-12-10 14:36:00|4905.12|4905.12|4907.65|4907.65|4907.65|4907.65|4903.37|4903.37|0
1607610970000|2020-12-10 14:36:10|4907.95|4907.95|4908.86|4908.86|4909.3|4909.3|4907.95|4907.95|0
1607610980000|2020-12-10 14:36:20|4909.3|4909.3|4907.47|4907.47|4909.3|4909.3|4907.47|4907.47|0
1607610990000|2020-12-10 14:36:30|4906.89|4906.89|4906.01|4906.01|4907.18|4907.18|4906.01|4906.01|0
1607611000000|2020-12-10 14:36:40|4906.23|4906.23|4906.23|4906.23|4906.23|4906.23|4905.64|4905.64|0
1607611010000|2020-12-10 14:36:50|4906.45|4906.45|4905.72|4905.72|4906.45|4906.45|4904.69|4904.69|0
1607611020000|2020-12-10 14:37:00|4905.5|4905.5|4902.7|4902.7|4905.5|4905.5|4902.7|4902.7|0
1607611030000|2020-12-10 14:37:10|4903|4903|4904.87|4904.87|4904.87|4904.87|4903|4903|0
1607611040000|2020-12-10 14:37:20|4905.35|4905.35|4906.31|4906.31|4906.31|4906.31|4905.35|4905.35|0
1607611050000|2020-12-10 14:37:30|4907.08|4907.08|4909.49|4909.49|4910.08|4910.08|4907.08|4907.08|0
1607611060000|2020-12-10 14:37:40|4909.25|4909.25|4908.42|4908.42|4909.25|4909.25|4908.42|4908.42|0
1607611070000|2020-12-10 14:37:50|4908.72|4908.72|4907.16|4907.16|4908.72|4908.72|4907.16|4907.16|0
1607611080000|2020-12-10 14:38:00|4907.74|4907.74|4910.87|4910.87|4910.87|4910.87|4907.74|4907.74|0
1607611090000|2020-12-10 14:38:10|4911.97|4911.97|4912.56|4912.56|4912.85|4912.85|4911.97|4911.97|0
1607611100000|2020-12-10 14:38:20|4912.82|4912.82|4913.26|4913.26|4913.26|4913.26|4912.53|4912.53|0
1607611110000|2020-12-10 14:38:30|4912.77|4912.77|4912.99|4912.99|4913.28|4913.28|4912.55|4912.55|0
1607611120000|2020-12-10 14:38:40|4912.7|4912.7|4917.17|4917.17|4917.17|4917.17|4912.18|4912.18|0
1607611130000|2020-12-10 14:38:50|4917.92|4917.92|4918.1|4918.1|4918.1|4918.1|4917.7|4917.7|0
1607611140000|2020-12-10 14:39:00|4918.83|4918.83|4918.53|4918.53|4918.83|4918.83|4918.53|4918.53|0
1607611150000|2020-12-10 14:39:10|4919.12|4919.12|4921.14|4921.14|4921.14|4921.14|4919.12|4919.12|0
1607611160000|2020-12-10 14:39:20|4920.55|4920.55|4924.81|4924.81|4924.81|4924.81|4920.55|4920.55|0
1607611170000|2020-12-10 14:39:30|4925.11|4925.11|4927.59|4927.59|4928.56|4928.56|4924.81|4924.81|0
1607611180000|2020-12-10 14:39:40|4927.81|4927.81|4929.7|4929.7|4929.7|4929.7|4927.42|4927.42|0
1607611190000|2020-12-10 14:39:50|4929.04|4929.04|4929.03|4929.03|4929.04|4929.04|4928.75|4928.75|0
1607611200000|2020-12-10 14:40:00|4928.99|4928.99|4927.44|4927.44|4929.29|4929.29|4927.05|4927.05|0
1607611210000|2020-12-10 14:40:10|4927.73|4927.73|4931.94|4931.94|4931.94|4931.94|4927.71|4927.71|0
1607611220000|2020-12-10 14:40:20|4932.24|4932.24|4935.44|4935.44|4935.47|4935.47|4932.24|4932.24|0
1607611230000|2020-12-10 14:40:30|4935.15|4935.15|4937|4937|4938.02|4938.02|4935.15|4935.15|0
1607611240000|2020-12-10 14:40:40|4936.03|4936.03|4933.24|4933.24|4936.54|4936.54|4933.24|4933.24|0
1607611250000|2020-12-10 14:40:50|4933.02|4933.02|4932.34|4932.34|4933.31|4933.31|4931.29|4931.29|0
1607611260000|2020-12-10 14:41:00|4931.29|4931.29|4930.46|4930.46|4931.29|4931.29|4930|4930|0
1607611270000|2020-12-10 14:41:10|4929.98|4929.98|4927.4|4927.4|4931.05|4931.05|4927.4|4927.4|0
1607611280000|2020-12-10 14:41:20|4927.69|4927.69|4930.64|4930.64|4931.8|4931.8|4927.69|4927.69|0
1607611290000|2020-12-10 14:41:30|4930.65|4930.65|4927.8|4927.8|4930.65|4930.65|4927.24|4927.24|0
1607611300000|2020-12-10 14:41:40|4927.51|4927.51|4925.92|4925.92|4927.51|4927.51|4924.71|4924.71|0
1607611310000|2020-12-10 14:41:50|4927.09|4927.09|4929.7|4929.7|4929.7|4929.7|4927.09|4927.09|0
1607611320000|2020-12-10 14:42:00|4929.99|4929.99|4929.28|4929.28|4929.99|4929.99|4927.73|4927.73|0
1607611330000|2020-12-10 14:42:10|4929.04|4929.04|4930.72|4930.72|4930.72|4930.72|4929.04|4929.04|0
1607611340000|2020-12-10 14:42:20|4930.43|4930.43|4929.26|4929.26|4930.43|4930.43|4928.68|4928.68|0
1607611350000|2020-12-10 14:42:30|4929.75|4929.75|4929.5|4929.5|4929.75|4929.75|4929.26|4929.26|0
1607611360000|2020-12-10 14:42:40|4930.21|4930.21|4930.55|4930.55|4930.67|4930.67|4929.97|4929.97|0
1607611370000|2020-12-10 14:42:50|4930.26|4930.26|4931.31|4931.31|4931.31|4931.31|4930.24|4930.24|0
1607611380000|2020-12-10 14:43:00|4931.75|4931.75|4931.16|4931.16|4932.23|4932.23|4931.16|4931.16|0
1607611390000|2020-12-10 14:43:10|4930.94|4930.94|4929.19|4929.19|4930.94|4930.94|4929.19|4929.19|0
1607611400000|2020-12-10 14:43:20|4929.18|4929.18|4928.79|4928.79|4929.3|4929.3|4928.64|4928.64|0
1607611410000|2020-12-10 14:43:30|4928.01|4928.01|4926.5|4926.5|4928.01|4928.01|4926.5|4926.5|0
1607611420000|2020-12-10 14:43:40|4927.23|4927.23|4929.81|4929.81|4929.81|4929.81|4927.23|4927.23|0
1607611430000|2020-12-10 14:43:50|4929.23|4929.23|4928.93|4928.93|4929.23|4929.23|4928.93|4928.93|0
1607611440000|2020-12-10 14:44:00|4928.45|4928.45|4927.23|4927.23|4928.52|4928.52|4927.23|4927.23|0
1607611450000|2020-12-10 14:44:10|4926.64|4926.64|4924.1|4924.1|4926.64|4926.64|4924.1|4924.1|0
1607611460000|2020-12-10 14:44:20|4923.38|4923.38|4925.44|4925.44|4925.44|4925.44|4923.38|4923.38|0
1607611470000|2020-12-10 14:44:30|4925.69|4925.69|4926.28|4926.28|4926.49|4926.49|4925.69|4925.69|0
1607611480000|2020-12-10 14:44:40|4927.01|4927.01|4927.6|4927.6|4927.6|4927.6|4927.01|4927.01|0
1607611490000|2020-12-10 14:44:50|4928.03|4928.03|4924.9|4924.9|4928.03|4928.03|4924.9|4924.9|0
1607611500000|2020-12-10 14:45:00|4925.62|4925.62|4928.16|4928.16|4928.45|4928.45|4925.62|4925.62|0
1607611510000|2020-12-10 14:45:10|4927.72|4927.72|4931.68|4931.68|4931.68|4931.68|4926.43|4926.43|0
1607611520000|2020-12-10 14:45:20|4931.92|4931.92|4932.8|4932.8|4932.8|4932.8|4931.92|4931.92|0
1607611530000|2020-12-10 14:45:30|4933.1|4933.1|4934.58|4934.58|4935.26|4935.26|4933.1|4933.1|0
1607611540000|2020-12-10 14:45:40|4934.79|4934.79|4933.7|4933.7|4934.79|4934.79|4933.7|4933.7|0
1607611550000|2020-12-10 14:45:50|4933.26|4933.26|4932.48|4932.48|4933.26|4933.26|4932.48|4932.48|0
1607611560000|2020-12-10 14:46:00|4932.19|4932.19|4934.23|4934.23|4934.52|4934.52|4931.17|4931.17|0
1607611570000|2020-12-10 14:46:10|4933.07|4933.07|4931.97|4931.97|4933.07|4933.07|4931.97|4931.97|0
1607611580000|2020-12-10 14:46:20|4931.68|4931.68|4929.67|4929.67|4931.68|4931.68|4929.09|4929.09|0
1607611590000|2020-12-10 14:46:30|4930.16|4930.16|4931.94|4931.94|4933.33|4933.33|4930.16|4930.16|0
1607611600000|2020-12-10 14:46:40|4932.24|4932.24|4931.65|4931.65|4932.24|4932.24|4931.36|4931.36|0
1607611610000|2020-12-10 14:46:50|4931.87|4931.87|4930.85|4930.85|4931.87|4931.87|4930.56|4930.56|0
1607611620000|2020-12-10 14:47:00|4930.56|4930.56|4927.35|4927.35|4930.56|4930.56|4927.06|4927.06|0
1607611630000|2020-12-10 14:47:10|4927.06|4927.06|4926.22|4926.22|4927.06|4927.06|4926.22|4926.22|0
1607611640000|2020-12-10 14:47:20|4925.93|4925.93|4926.62|4926.62|4926.62|4926.62|4924.61|4924.61|0
1607611650000|2020-12-10 14:47:30|4926.33|4926.33|4927.5|4927.5|4927.5|4927.5|4926.33|4926.33|0
1607611660000|2020-12-10 14:47:40|4928.71|4928.71|4927.86|4927.86|4928.71|4928.71|4927.86|4927.86|0
1607611670000|2020-12-10 14:47:50|4926.98|4926.98|4925.53|4925.53|4926.98|4926.98|4925.23|4925.23|0
1607611680000|2020-12-10 14:48:00|4925.82|4925.82|4927.4|4927.4|4927.4|4927.4|4924.19|4924.19|0
1607611690000|2020-12-10 14:48:10|4928.25|4928.25|4928.83|4928.83|4928.83|4928.83|4928.25|4928.25|0
1607611700000|2020-12-10 14:48:20|4929.32|4929.32|4929.46|4929.46|4930.29|4930.29|4929.25|4929.25|0
1607611710000|2020-12-10 14:48:30|4928.71|4928.71|4928.87|4928.87|4929.15|4929.15|4928.71|4928.71|0
1607611720000|2020-12-10 14:48:40|4928.58|4928.58|4926.97|4926.97|4928.6|4928.6|4926.77|4926.77|0
1607611730000|2020-12-10 14:48:50|4927.18|4927.18|4931.08|4931.08|4931.08|4931.08|4927.18|4927.18|0
1607611740000|2020-12-10 14:49:00|4931.54|4931.54|4933.39|4933.39|4933.39|4933.39|4931.54|4931.54|0
1607611750000|2020-12-10 14:49:10|4934.54|4934.54|4934.29|4934.29|4935.07|4935.07|4934.29|4934.29|0
1607611760000|2020-12-10 14:49:20|4934|4934|4936.31|4936.31|4936.31|4936.31|4934|4934|0
1607611770000|2020-12-10 14:49:30|4936.6|4936.6|4939.01|4939.01|4939.31|4939.31|4936.6|4936.6|0
1607611780000|2020-12-10 14:49:40|4939.31|4939.31|4939.04|4939.04|4940.04|4940.04|4939.01|4939.01|0
1607611790000|2020-12-10 14:49:50|4938.83|4938.83|4938.83|4938.83|4939.04|4939.04|4938.53|4938.53|0
1607611800000|2020-12-10 14:50:00|4939.85|4939.85|4940.92|4940.92|4940.92|4940.92|4939.85|4939.85|0
1607611810000|2020-12-10 14:50:10|4941.36|4941.36|4941.6|4941.6|4942.38|4942.38|4941.36|4941.36|0
1607611820000|2020-12-10 14:50:20|4942.19|4942.19|4944.67|4944.67|4944.67|4944.67|4942.19|4942.19|0
1607611830000|2020-12-10 14:50:30|4945.69|4945.69|4944.3|4944.3|4946.28|4946.28|4944.3|4944.3|0
1607611840000|2020-12-10 14:50:40|4943.59|4943.59|4944.82|4944.82|4945.11|4945.11|4943.59|4943.59|0
1607611850000|2020-12-10 14:50:50|4944.52|4944.52|4942.52|4942.52|4944.52|4944.52|4942.04|4942.04|0
1607611860000|2020-12-10 14:51:00|4943.11|4943.11|4943.89|4943.89|4943.89|4943.89|4943.01|4943.01|0
1607611870000|2020-12-10 14:51:10|4943.3|4943.3|4940.24|4940.24|4943.3|4943.3|4939.95|4939.95|0
1607611880000|2020-12-10 14:51:20|4940.97|4940.97|4941.87|4941.87|4941.87|4941.87|4940.97|4940.97|0
1607611890000|2020-12-10 14:51:30|4941.57|4941.57|4942.64|4942.64|4942.64|4942.64|4941.28|4941.28|0
1607611900000|2020-12-10 14:51:40|4942.86|4942.86|4940.38|4940.38|4943.08|4943.08|4940.26|4940.26|0
1607611910000|2020-12-10 14:51:50|4940.67|4940.67|4943.18|4943.18|4943.18|4943.18|4940.67|4940.67|0
1607611920000|2020-12-10 14:52:00|4942.52|4942.52|4941.21|4941.21|4942.52|4942.52|4941.21|4941.21|0
1607611930000|2020-12-10 14:52:10|4941.22|4941.22|4941|4941|4941.22|4941.22|4940.71|4940.71|0
1607611940000|2020-12-10 14:52:20|4941.51|4941.51|4941.73|4941.73|4941.73|4941.73|4941.51|4941.51|0
1607611950000|2020-12-10 14:52:30|4941.98|4941.98|4942.2|4942.2|4942.2|4942.2|4941.98|4941.98|0
1607611960000|2020-12-10 14:52:40|4942.41|4942.41|4943.8|4943.8|4943.8|4943.8|4942.41|4942.41|0
1607611970000|2020-12-10 14:52:50|4943.58|4943.58|4944.53|4944.53|4944.75|4944.75|4943.58|4943.58|0
1607611980000|2020-12-10 14:53:00|4944.24|4944.24|4943.54|4943.54|4944.53|4944.53|4943.54|4943.54|0
1607611990000|2020-12-10 14:53:10|4944.02|4944.02|4943.54|4943.54|4945.09|4945.09|4943.54|4943.54|0
1607612000000|2020-12-10 14:53:20|4943.07|4943.07|4939.86|4939.86|4943.07|4943.07|4939.86|4939.86|0
1607612010000|2020-12-10 14:53:30|4939.62|4939.62|4935.06|4935.06|4939.62|4939.62|4935.06|4935.06|0
1607612020000|2020-12-10 14:53:40|4933.31|4933.31|4937.74|4937.74|4937.74|4937.74|4932.58|4932.58|0
1607612030000|2020-12-10 14:53:50|4938.47|4938.47|4941|4941|4941|4941|4938.47|4938.47|0
1607612040000|2020-12-10 14:54:00|4941.02|4941.02|4940.76|4940.76|4941.05|4941.05|4940.76|4940.76|0
1607612050000|2020-12-10 14:54:10|4941.3|4941.3|4939.6|4939.6|4941.3|4941.3|4939.6|4939.6|0
1607612060000|2020-12-10 14:54:20|4939.16|4939.16|4939.96|4939.96|4939.96|4939.96|4939.16|4939.16|0
1607612070000|2020-12-10 14:54:30|4940.25|4940.25|4937.82|4937.82|4940.25|4940.25|4937.82|4937.82|0
1607612080000|2020-12-10 14:54:40|4938.47|4938.47|4939.18|4939.18|4939.79|4939.79|4938.47|4938.47|0
1607612090000|2020-12-10 14:54:50|4938.96|4938.96|4938.96|4938.96|4939.25|4939.25|4938.96|4938.96|0
1607612100000|2020-12-10 14:55:00|4939.18|4939.18|4941.45|4941.45|4942.08|4942.08|4939.18|4939.18|0
1607612110000|2020-12-10 14:55:10|4941.15|4941.15|4939.03|4939.03|4941.15|4941.15|4939.03|4939.03|0
1607612120000|2020-12-10 14:55:20|4939.33|4939.33|4941.15|4941.15|4941.15|4941.15|4939.33|4939.33|0
1607612130000|2020-12-10 14:55:30|4941.59|4941.59|4940.2|4940.2|4941.88|4941.88|4940.2|4940.2|0
1607612140000|2020-12-10 14:55:40|4938.88|4938.88|4940.74|4940.74|4940.79|4940.79|4938.88|4938.88|0
1607612150000|2020-12-10 14:55:50|4941.32|4941.32|4942.2|4942.2|4942.57|4942.57|4941.32|4941.32|0
1607612160000|2020-12-10 14:56:00|4942.49|4942.49|4943.08|4943.08|4943.08|4943.08|4942.49|4942.49|0
1607612170000|2020-12-10 14:56:10|4943.37|4943.37|4944.22|4944.22|4945.05|4945.05|4943.37|4943.37|0
1607612180000|2020-12-10 14:56:20|4944.46|4944.46|4944.44|4944.44|4945.27|4945.27|4944.44|4944.44|0
1607612190000|2020-12-10 14:56:30|4944.14|4944.14|4942.88|4942.88|4944.73|4944.73|4942.88|4942.88|0
1607612200000|2020-12-10 14:56:40|4943.1|4943.1|4945|4945|4945|4945|4943.1|4943.1|0
1607612210000|2020-12-10 14:56:50|4946.19|4946.19|4948.45|4948.45|4948.45|4948.45|4945.9|4945.9|0
1607612220000|2020-12-10 14:57:00|4948.67|4948.67|4948.67|4948.67|4949.26|4949.26|4948.67|4948.67|0
1607612230000|2020-12-10 14:57:10|4948.69|4948.69|4948.3|4948.3|4948.72|4948.72|4947.97|4947.97|0
1607612240000|2020-12-10 14:57:20|4948.08|4948.08|4950.32|4950.32|4950.32|4950.32|4948.08|4948.08|0
1607612250000|2020-12-10 14:57:30|4949.73|4949.73|4948.41|4948.41|4949.73|4949.73|4948.41|4948.41|0
1607612260000|2020-12-10 14:57:40|4949|4949|4948.19|4948.19|4949|4949|4948.19|4948.19|0
1607612270000|2020-12-10 14:57:50|4948.49|4948.49|4948.49|4948.49|4948.49|4948.49|4948.49|4948.49|0
1607612280000|2020-12-10 14:58:00|4949.19|4949.19|4949.19|4949.19|4949.19|4949.19|4949.19|4949.19|0
1607612290000|2020-12-10 14:58:10|4949.78|4949.78|4951.97|4951.97|4951.97|4951.97|4949.78|4949.78|0
1607612300000|2020-12-10 14:58:20|4952.45|4952.45|4952.45|4952.45|4952.45|4952.45|4952.45|4952.45|0
1607612310000|2020-12-10 14:58:30|4952.74|4952.74|4953.69|4953.69|4954.16|4954.16|4952.45|4952.45|0
1607612320000|2020-12-10 14:58:40|4953.99|4953.99|4955.11|4955.11|4955.11|4955.11|4953.99|4953.99|0
1607612330000|2020-12-10 14:58:50|4955.84|4955.84|4955.06|4955.06|4955.84|4955.84|4955.06|4955.06|0
1607612340000|2020-12-10 14:59:00|4955.35|4955.35|4954.65|4954.65|4955.35|4955.35|4954.06|4954.06|0
1607612350000|2020-12-10 14:59:10|4955.13|4955.13|4956.42|4956.42|4957.01|4957.01|4954.84|4954.84|0
1607612360000|2020-12-10 14:59:20|4955.76|4955.76|4957.3|4957.3|4957.3|4957.3|4955.04|4955.04|0
1607612370000|2020-12-10 14:59:30|4957.54|4957.54|4959.34|4959.34|4959.56|4959.56|4957.54|4957.54|0
1607612380000|2020-12-10 14:59:40|4959.56|4959.56|4959.88|4959.88|4960.07|4960.07|4959.56|4959.56|0
1607612390000|2020-12-10 14:59:50|4960.12|4960.12|4959.48|4959.48|4960.12|4960.12|4959.24|4959.24|0
1607612400000|2020-12-10 15:00:00|4960.8|4960.8|4963.89|4963.89|4963.89|4963.89|4960.8|4960.8|0
1607612410000|2020-12-10 15:00:10|4963.92|4963.92|4963.65|4963.65|4964.68|4964.68|4963.63|4963.63|0
1607612420000|2020-12-10 15:00:20|4964.16|4964.16|4965.21|4965.21|4965.21|4965.21|4963.94|4963.94|0
1607612430000|2020-12-10 15:00:30|4965.97|4965.97|4967.35|4967.35|4968.47|4968.47|4965.97|4965.97|0
1607612440000|2020-12-10 15:00:40|4967.94|4967.94|4966.4|4966.4|4967.94|4967.94|4966.4|4966.4|0
1607612450000|2020-12-10 15:00:50|4965.67|4965.67|4967.04|4967.04|4967.04|4967.04|4965.23|4965.23|0
1607612460000|2020-12-10 15:01:00|4967.47|4967.47|4965.53|4965.53|4967.72|4967.72|4965.53|4965.53|0
1607612470000|2020-12-10 15:01:10|4965.23|4965.23|4961.61|4961.61|4965.23|4965.23|4961.61|4961.61|0
1607612480000|2020-12-10 15:01:20|4961.57|4961.57|4959.86|4959.86|4961.57|4961.57|4958.83|4958.83|0
1607612490000|2020-12-10 15:01:30|4960.08|4960.08|4962.01|4962.01|4962.18|4962.18|4960.08|4960.08|0
1607612500000|2020-12-10 15:01:40|4962.89|4962.89|4964.21|4964.21|4964.21|4964.21|4962.89|4962.89|0
1607612510000|2020-12-10 15:01:50|4964.69|4964.69|4965.64|4965.64|4965.93|4965.93|4964.4|4964.4|0
1607612520000|2020-12-10 15:02:00|4965.06|4965.06|4965.3|4965.3|4966.18|4966.18|4964.06|4964.06|0
1607612530000|2020-12-10 15:02:10|4964.42|4964.42|4964.25|4964.25|4965.25|4965.25|4963.55|4963.55|0
1607612540000|2020-12-10 15:02:20|4964.01|4964.01|4965.59|4965.59|4965.59|4965.59|4964.01|4964.01|0
1607612550000|2020-12-10 15:02:30|4966.11|4966.11|4968.28|4968.28|4968.28|4968.28|4966.11|4966.11|0
1607612560000|2020-12-10 15:02:40|4968.86|4968.86|4967.65|4967.65|4968.86|4968.86|4967.65|4967.65|0
1607612570000|2020-12-10 15:02:50|4967.94|4967.94|4970.64|4970.64|4970.64|4970.64|4967.94|4967.94|0
1607612580000|2020-12-10 15:03:00|4970.93|4970.93|4970.42|4970.42|4971.15|4971.15|4970.42|4970.42|0
1607612590000|2020-12-10 15:03:10|4970.2|4970.2|4971.91|4971.91|4971.91|4971.91|4970.2|4970.2|0
1607612600000|2020-12-10 15:03:20|4971.94|4971.94|4972.86|4972.86|4973.67|4973.67|4971.94|4971.94|0
1607612610000|2020-12-10 15:03:30|4972.57|4972.57|4971.87|4971.87|4972.57|4972.57|4971.87|4971.87|0
1607612620000|2020-12-10 15:03:40|4972.31|4972.31|4975.14|4975.14|4975.14|4975.14|4972.31|4972.31|0
1607612630000|2020-12-10 15:03:50|4974.92|4974.92|4973.05|4973.05|4974.92|4974.92|4973.05|4973.05|0
1607612640000|2020-12-10 15:04:00|4972.08|4972.08|4970.61|4970.61|4972.51|4972.51|4970.61|4970.61|0
1607612650000|2020-12-10 15:04:10|4970.9|4970.9|4972.39|4972.39|4972.82|4972.82|4970.9|4970.9|0
1607612660000|2020-12-10 15:04:20|4972.97|4972.97|4973.85|4973.85|4973.85|4973.85|4972.97|4972.97|0
1607612670000|2020-12-10 15:04:30|4973.61|4973.61|4971.71|4971.71|4973.61|4973.61|4971.71|4971.71|0
1607612680000|2020-12-10 15:04:40|4971.42|4971.42|4973.39|4973.39|4973.39|4973.39|4971.42|4971.42|0
1607612690000|2020-12-10 15:04:50|4972.67|4972.67|4971.64|4971.64|4972.67|4972.67|4971.64|4971.64|0
1607612700000|2020-12-10 15:05:00|4972.23|4972.23|4976.32|4976.32|4976.61|4976.61|4972.23|4972.23|0
1607612710000|2020-12-10 15:05:10|4975.88|4975.88|4976.32|4976.32|4976.61|4976.61|4975.88|4975.88|0
1607612720000|2020-12-10 15:05:20|4976.03|4976.03|4975.27|4975.27|4976.78|4976.78|4975.22|4975.22|0
1607612730000|2020-12-10 15:05:30|4975.52|4975.52|4977.24|4977.24|4977.24|4977.24|4975.39|4975.39|0
1607612740000|2020-12-10 15:05:40|4976.76|4976.76|4975.39|4975.39|4976.76|4976.76|4973.47|4973.47|0
1607612750000|2020-12-10 15:05:50|4976.05|4976.05|4973.61|4973.61|4976.05|4976.05|4973.61|4973.61|0
1607612760000|2020-12-10 15:06:00|4972.89|4972.89|4971.56|4971.56|4972.9|4972.9|4971.56|4971.56|0
1607612770000|2020-12-10 15:06:10|4971.86|4971.86|4973.12|4973.12|4973.12|4973.12|4971.13|4971.13|0
1607612780000|2020-12-10 15:06:20|4972.83|4972.83|4973.41|4973.41|4973.41|4973.41|4972.54|4972.54|0
1607612790000|2020-12-10 15:06:30|4974.14|4974.14|4974.65|4974.65|4974.65|4974.65|4973.85|4973.85|0
1607612800000|2020-12-10 15:06:40|4975.58|4975.58|4978.06|4978.06|4978.06|4978.06|4975.58|4975.58|0
1607612810000|2020-12-10 15:06:50|4977.77|4977.77|4977.4|4977.4|4977.77|4977.77|4976.38|4976.38|0
1607612820000|2020-12-10 15:07:00|4977.7|4977.7|4978.96|4978.96|4979.42|4979.42|4977.7|4977.7|0
1607612830000|2020-12-10 15:07:10|4978.18|4978.18|4978.18|4978.18|4978.18|4978.18|4978.18|4978.18|0
1607612840000|2020-12-10 15:07:20|4978.48|4978.48|4977.93|4977.93|4978.7|4978.7|4977.93|4977.93|0
1607612850000|2020-12-10 15:07:30|4977.49|4977.49|4979.05|4979.05|4979.05|4979.05|4977.49|4977.49|0
1607612860000|2020-12-10 15:07:40|4978.85|4978.85|4980.65|4980.65|4980.87|4980.87|4978.85|4978.85|0
1607612870000|2020-12-10 15:07:50|4981.14|4981.14|4983.57|4983.57|4983.57|4983.57|4980.89|4980.89|0
1607612880000|2020-12-10 15:08:00|4984.3|4984.3|4984.08|4984.08|4984.3|4984.3|4981.69|4981.69|0
1607612890000|2020-12-10 15:08:10|4983.79|4983.79|4986.22|4986.22|4986.73|4986.73|4983.79|4983.79|0
1607612900000|2020-12-10 15:08:20|4985.25|4985.25|4982.5|4982.5|4985.25|4985.25|4981.91|4981.91|0
1607612910000|2020-12-10 15:08:30|4982.79|4982.79|4983.33|4983.33|4983.33|4983.33|4982.5|4982.5|0
1607612920000|2020-12-10 15:08:40|4983.62|4983.62|4983.79|4983.79|4984.03|4984.03|4982.84|4982.84|0
1607612930000|2020-12-10 15:08:50|4984.38|4984.38|4985.4|4985.4|4985.4|4985.4|4984.38|4984.38|0
1607612940000|2020-12-10 15:09:00|4985.11|4985.11|4984.66|4984.66|4985.84|4985.84|4984.66|4984.66|0
1607612950000|2020-12-10 15:09:10|4984.96|4984.96|4981.72|4981.72|4984.96|4984.96|4981.72|4981.72|0
1607612960000|2020-12-10 15:09:20|4982.16|4982.16|4982.74|4982.74|4982.74|4982.74|4982.16|4982.16|0
1607612970000|2020-12-10 15:09:30|4982.31|4982.31|4977.54|4977.54|4982.31|4982.31|4977.54|4977.54|0
1607612980000|2020-12-10 15:09:40|4977.84|4977.84|4977.25|4977.25|4979.03|4979.03|4976.88|4976.88|0
1607612990000|2020-12-10 15:09:50|4976.96|4976.96|4975.16|4975.16|4976.96|4976.96|4975.16|4975.16|0
1607613000000|2020-12-10 15:10:00|4976.08|4976.08|4976.27|4976.27|4977.88|4977.88|4976.08|4976.08|0
1607613010000|2020-12-10 15:10:10|4976.81|4976.81|4976.52|4976.52|4977.83|4977.83|4976.52|4976.52|0
1607613020000|2020-12-10 15:10:20|4976.22|4976.22|4969.04|4969.04|4976.22|4976.22|4969.04|4969.04|0
1607613030000|2020-12-10 15:10:30|4969.48|4969.48|4971.4|4971.4|4971.4|4971.4|4969.48|4969.48|0
1607613040000|2020-12-10 15:10:40|4971.15|4971.15|4975.62|4975.62|4975.62|4975.62|4971.15|4971.15|0
1607613050000|2020-12-10 15:10:50|4975.91|4975.91|4974.58|4974.58|4976.19|4976.19|4974.58|4974.58|0
1607613060000|2020-12-10 15:11:00|4974.82|4974.82|4974.9|4974.9|4975.12|4975.12|4974.58|4974.58|0
1607613070000|2020-12-10 15:11:10|4974.91|4974.91|4973.79|4973.79|4975.75|4975.75|4973.79|4973.79|0
1607613080000|2020-12-10 15:11:20|4974.01|4974.01|4974.77|4974.77|4974.77|4974.77|4974.01|4974.01|0
1607613090000|2020-12-10 15:11:30|4975.36|4975.36|4976.17|4976.17|4976.41|4976.41|4975.36|4975.36|0
1607613100000|2020-12-10 15:11:40|4976.41|4976.41|4976.65|4976.65|4976.65|4976.65|4976.41|4976.41|0
1607613110000|2020-12-10 15:11:50|4976.36|4976.36|4977.74|4977.74|4978.04|4978.04|4976.36|4976.36|0
1607613120000|2020-12-10 15:12:00|4977.45|4977.45|4978.2|4978.2|4978.2|4978.2|4977.45|4977.45|0
1607613130000|2020-12-10 15:12:10|4977.47|4977.47|4978.13|4978.13|4978.13|4978.13|4977.17|4977.17|0
1607613140000|2020-12-10 15:12:20|4978.66|4978.66|4974.72|4974.72|4978.66|4978.66|4974.72|4974.72|0
1607613150000|2020-12-10 15:12:30|4973.84|4973.84|4973.94|4973.94|4974.13|4974.13|4973.84|4973.84|0
1607613160000|2020-12-10 15:12:40|4974.48|4974.48|4973.67|4973.67|4974.77|4974.77|4973.67|4973.67|0
1607613170000|2020-12-10 15:12:50|4973.38|4973.38|4971.6|4971.6|4973.38|4973.38|4971.6|4971.6|0
1607613180000|2020-12-10 15:13:00|4971.02|4971.02|4972.07|4972.07|4972.07|4972.07|4970.73|4970.73|0
1607613190000|2020-12-10 15:13:10|4972.36|4972.36|4974.86|4974.86|4975.16|4975.16|4972.36|4972.36|0
1607613200000|2020-12-10 15:13:20|4975.16|4975.16|4975.99|4975.99|4976.28|4976.28|4974.57|4974.57|0
1607613210000|2020-12-10 15:13:30|4976.21|4976.21|4976.42|4976.42|4976.42|4976.42|4976.21|4976.21|0
1607613220000|2020-12-10 15:13:40|4976.72|4976.72|4976.72|4976.72|4976.72|4976.72|4976.72|4976.72|0
1607613230000|2020-12-10 15:13:50|4977.44|4977.44|4976.45|4976.45|4977.44|4977.44|4976.15|4976.15|0
1607613240000|2020-12-10 15:14:00|4977.03|4977.03|4977.57|4977.57|4978.59|4978.59|4977.03|4977.03|0
1607613250000|2020-12-10 15:14:10|4977.86|4977.86|4977.55|4977.55|4977.86|4977.86|4977.18|4977.18|0
1607613260000|2020-12-10 15:14:20|4978.13|4978.13|4977.16|4977.16|4978.37|4978.37|4977.16|4977.16|0
1607613280000|2020-12-10 15:14:40|4977.6|4977.6|4977.69|4977.69|4977.69|4977.69|4976.4|4976.4|0
1607613290000|2020-12-10 15:14:50|4978.13|4978.13|4978.96|4978.96|4980.27|4980.27|4978.13|4978.13|0
1607613300000|2020-12-10 15:15:00|4979.21|4979.21|4980.4|4980.4|4980.69|4980.69|4979.21|4979.21|0
1607613310000|2020-12-10 15:15:10|4980.69|4980.69|4978.84|4978.84|4981.39|4981.39|4978.84|4978.84|0
1607613320000|2020-12-10 15:15:20|4978.83|4978.83|4976.61|4976.61|4978.83|4978.83|4976.32|4976.32|0
1607613330000|2020-12-10 15:15:30|4976.39|4976.39|4978.97|4978.97|4978.97|4978.97|4976.39|4976.39|0
1607613340000|2020-12-10 15:15:40|4978.39|4978.39|4979.04|4979.04|4980.14|4980.14|4978.39|4978.39|0
1607613350000|2020-12-10 15:15:50|4979.29|4979.29|4978.58|4978.58|4979.58|4979.58|4978.58|4978.58|0
1607613360000|2020-12-10 15:16:00|4978.14|4978.14|4978.14|4978.14|4978.14|4978.14|4978.14|4978.14|0
1607613370000|2020-12-10 15:16:10|4977.9|4977.9|4978.56|4978.56|4978.56|4978.56|4977.9|4977.9|0
1607613380000|2020-12-10 15:16:20|4979.29|4979.29|4979.87|4979.87|4980.06|4980.06|4979.29|4979.29|0
1607613390000|2020-12-10 15:16:30|4979.29|4979.29|4978.51|4978.51|4979.29|4979.29|4978.51|4978.51|0
1607613400000|2020-12-10 15:16:40|4978.07|4978.07|4978.05|4978.05|4978.29|4978.29|4978.05|4978.05|0
1607613410000|2020-12-10 15:16:50|4977.83|4977.83|4975.9|4975.9|4977.83|4977.83|4975.9|4975.9|0
1607613420000|2020-12-10 15:17:00|4976.78|4976.78|4977.85|4977.85|4977.85|4977.85|4976.78|4976.78|0
1607613430000|2020-12-10 15:17:10|4978.14|4978.14|4977.27|4977.27|4978.14|4978.14|4977.27|4977.27|0
1607613440000|2020-12-10 15:17:20|4977.56|4977.56|4977.56|4977.56|4977.56|4977.56|4977.56|4977.56|0
1607613450000|2020-12-10 15:17:30|4977.85|4977.85|4977.85|4977.85|4978.14|4978.14|4977.85|4977.85|0
1607613460000|2020-12-10 15:17:40|4978.14|4978.14|4978.58|4978.58|4978.58|4978.58|4978.14|4978.14|0
1607613470000|2020-12-10 15:17:50|4978.29|4978.29|4977.75|4977.75|4978.29|4978.29|4977.75|4977.75|0
1607613480000|2020-12-10 15:18:00|4976.85|4976.85|4975.78|4975.78|4976.85|4976.85|4975.78|4975.78|0
1607613490000|2020-12-10 15:18:10|4975.8|4975.8|4977.1|4977.1|4977.1|4977.1|4975.5|4975.5|0
1607613500000|2020-12-10 15:18:20|4977.4|4977.4|4978.71|4978.71|4978.71|4978.71|4977.35|4977.35|0
1607613510000|2020-12-10 15:18:30|4980.29|4980.29|4980.53|4980.53|4980.58|4980.58|4980.29|4980.29|0
1607613520000|2020-12-10 15:18:40|4980.97|4980.97|4980.97|4980.97|4981.26|4981.26|4980.97|4980.97|0
1607613530000|2020-12-10 15:18:50|4979.76|4979.76|4980.83|4980.83|4980.83|4980.83|4979.46|4979.46|0
1607613540000|2020-12-10 15:19:00|4981.12|4981.12|4982.51|4982.51|4982.51|4982.51|4980.83|4980.83|0
1607613550000|2020-12-10 15:19:10|4982.75|4982.75|4980.03|4980.03|4982.75|4982.75|4980.03|4980.03|0
1607613560000|2020-12-10 15:19:20|4980.27|4980.27|4981.78|4981.78|4981.78|4981.78|4980.27|4980.27|0
1607613570000|2020-12-10 15:19:30|4981.48|4981.48|4980.97|4980.97|4981.48|4981.48|4980.97|4980.97|0
1607613580000|2020-12-10 15:19:40|4980.31|4980.31|4980.46|4980.46|4980.75|4980.75|4980.31|4980.31|0
1607613590000|2020-12-10 15:19:50|4980.75|4980.75|4982.92|4982.92|4982.92|4982.92|4980.75|4980.75|0
1607613600000|2020-12-10 15:20:00|4983.72|4983.72|4984.3|4984.3|4984.3|4984.3|4983.45|4983.45|0
1607613610000|2020-12-10 15:20:10|4984.6|4984.6|4986.11|4986.11|4986.11|4986.11|4984.6|4984.6|0
1607613620000|2020-12-10 15:20:20|4985.81|4985.81|4985.3|4985.3|4986.25|4986.25|4985.3|4985.3|0
1607613630000|2020-12-10 15:20:30|4984.57|4984.57|4985.75|4985.75|4985.75|4985.75|4984.57|4984.57|0
1607613640000|2020-12-10 15:20:40|4986.43|4986.43|4986.72|4986.72|4986.72|4986.72|4986.43|4986.43|0
1607613660000|2020-12-10 15:21:00|4987.01|4987.01|4988.62|4988.62|4988.62|4988.62|4987.01|4987.01|0
1607613670000|2020-12-10 15:21:10|4988.84|4988.84|4988.59|4988.59|4988.84|4988.84|4988.59|4988.59|0
1607613680000|2020-12-10 15:21:20|4988.62|4988.62|4989.42|4989.42|4989.42|4989.42|4988.33|4988.33|0
1607613690000|2020-12-10 15:21:30|4990.3|4990.3|4988.47|4988.47|4990.3|4990.3|4988.47|4988.47|0
1607613700000|2020-12-10 15:21:40|4989.01|4989.01|4989.45|4989.45|4989.45|4989.45|4989.01|4989.01|0
1607613710000|2020-12-10 15:21:50|4990.44|4990.44|4990.61|4990.61|4990.96|4990.96|4990.37|4990.37|0
1607613720000|2020-12-10 15:22:00|4990.17|4990.17|4990.17|4990.17|4990.17|4990.17|4990.17|4990.17|0
1607613730000|2020-12-10 15:22:10|4990.47|4990.47|4991.18|4991.18|4991.18|4991.18|4989.96|4989.96|0
1607613740000|2020-12-10 15:22:20|4990.59|4990.59|4991.75|4991.75|4991.75|4991.75|4990.34|4990.34|0
1607613750000|2020-12-10 15:22:30|4992.04|4992.04|4993.29|4993.29|4993.29|4993.29|4992.04|4992.04|0
1607613760000|2020-12-10 15:22:40|4993.58|4993.58|4994.53|4994.53|4994.53|4994.53|4993.58|4993.58|0
1607613770000|2020-12-10 15:22:50|4994.24|4994.24|4994.64|4994.64|4996.52|4996.52|4994.24|4994.24|0
1607613780000|2020-12-10 15:23:00|4994.4|4994.4|4994.21|4994.21|4994.4|4994.4|4993.96|4993.96|0
1607613790000|2020-12-10 15:23:10|4993.96|4993.96|4993.72|4993.72|4993.96|4993.96|4993.72|4993.72|0
1607613800000|2020-12-10 15:23:20|4993.5|4993.5|4991.75|4991.75|4993.5|4993.5|4991.75|4991.75|0
1607613810000|2020-12-10 15:23:30|4991.46|4991.46|4993.24|4993.24|4993.24|4993.24|4990.97|4990.97|0
1607613820000|2020-12-10 15:23:40|4993.48|4993.48|4993.7|4993.7|4993.7|4993.7|4992.21|4992.21|0
1607613830000|2020-12-10 15:23:50|4993.94|4993.94|4995.91|4995.91|4995.91|4995.91|4993.72|4993.72|0
1607613840000|2020-12-10 15:24:00|4996.2|4996.2|4997.71|4997.71|4998.25|4998.25|4996.2|4996.2|0
1607613850000|2020-12-10 15:24:10|4998.01|4998.01|4998.3|4998.3|4998.3|4998.3|4998.01|4998.01|0
1607613860000|2020-12-10 15:24:20|4998.59|4998.59|5000.49|5000.49|5000.49|5000.49|4998.59|4998.59|0
1607613870000|2020-12-10 15:24:30|5000.78|5000.78|5002.43|5002.43|5002.94|5002.94|5000.78|5000.78|0
1607613880000|2020-12-10 15:24:40|5002.19|5002.19|5001.6|5001.6|5002.19|5002.19|5001.6|5001.6|0
1607613890000|2020-12-10 15:24:50|5001.38|5001.38|5000.17|5000.17|5001.38|5001.38|5000.17|5000.17|0
1607613900000|2020-12-10 15:25:00|4999.58|4999.58|5000.22|5000.22|5000.22|5000.22|4998.85|4998.85|0
1607613910000|2020-12-10 15:25:10|4999.93|4999.93|4999.58|4999.58|4999.93|4999.93|4999.34|4999.34|0
1607613920000|2020-12-10 15:25:20|5000.17|5000.17|5001.05|5001.05|5001.34|5001.34|5000.17|5000.17|0
1607613930000|2020-12-10 15:25:30|5001.77|5001.77|5003.16|5003.16|5003.16|5003.16|5001.77|5001.77|0
1607613940000|2020-12-10 15:25:40|5003.89|5003.89|5004.45|5004.45|5005.45|5005.45|5003.87|5003.87|0
1607613950000|2020-12-10 15:25:50|5003.94|5003.94|5004.23|5004.23|5004.23|5004.23|5003.65|5003.65|0
1607613960000|2020-12-10 15:26:00|5004.25|5004.25|5003.66|5003.66|5004.25|5004.25|5003.66|5003.66|0
1607613970000|2020-12-10 15:26:10|5002.52|5002.52|5002.24|5002.24|5002.52|5002.52|5002.01|5002.01|0
1607613980000|2020-12-10 15:26:20|5002.73|5002.73|5005.28|5005.28|5005.36|5005.36|5002.73|5002.73|0
1607613990000|2020-12-10 15:26:30|5005.57|5005.57|5005.28|5005.28|5005.57|5005.57|5005.28|5005.28|0
1607614000000|2020-12-10 15:26:40|5004.4|5004.4|5005.06|5005.06|5005.06|5005.06|5004.4|5004.4|0
1607614010000|2020-12-10 15:26:50|5005.35|5005.35|5005.57|5005.57|5005.57|5005.57|5005.35|5005.35|0
1607614020000|2020-12-10 15:27:00|5005.33|5005.33|5006.39|5006.39|5006.69|5006.69|5005.33|5005.33|0
1607614030000|2020-12-10 15:27:10|5006.15|5006.15|5004.13|5004.13|5006.15|5006.15|5003.11|5003.11|0
1607614040000|2020-12-10 15:27:20|5004.42|5004.42|5003.64|5003.64|5005.25|5005.25|5003.64|5003.64|0
1607614050000|2020-12-10 15:27:30|5003.42|5003.42|5000.84|5000.84|5003.42|5003.42|5000.84|5000.84|0
1607614060000|2020-12-10 15:27:40|5000.55|5000.55|4999.35|4999.35|5000.55|5000.55|4998.11|4998.11|0
1607614070000|2020-12-10 15:27:50|4999.89|4999.89|4998.01|4998.01|4999.89|4999.89|4998.01|4998.01|0
1607614080000|2020-12-10 15:28:00|4998.3|4998.3|4998.08|4998.08|4998.38|4998.38|4998.08|4998.08|0
1607614090000|2020-12-10 15:28:10|4998.38|4998.38|4998.38|4998.38|4998.38|4998.38|4998.38|4998.38|0
1607614100000|2020-12-10 15:28:20|4998.16|4998.16|4998.16|4998.16|4998.16|4998.16|4998.16|4998.16|0
1607614110000|2020-12-10 15:28:30|4998.57|4998.57|4998.57|4998.57|4998.57|4998.57|4998.57|4998.57|0
1607614120000|2020-12-10 15:28:40|4999.11|4999.11|4998.57|4998.57|4999.11|4999.11|4998.57|4998.57|0
1607614130000|2020-12-10 15:28:50|4997.89|4997.89|4999.2|4999.2|4999.2|4999.2|4997.89|4997.89|0
1607614140000|2020-12-10 15:29:00|4999.74|4999.74|5002.71|5002.71|5002.71|5002.71|4999.74|4999.74|0
1607614150000|2020-12-10 15:29:10|5002.95|5002.95|5002.42|5002.42|5003.25|5003.25|5002.42|5002.42|0
1607614160000|2020-12-10 15:29:20|5002.41|5002.41|5004.85|5004.85|5004.85|5004.85|5002.4|5002.4|0
1607614170000|2020-12-10 15:29:30|5004.61|5004.61|5001.57|5001.57|5004.61|5004.61|5001.57|5001.57|0
1607614180000|2020-12-10 15:29:40|5001.08|5001.08|5001.08|5001.08|5001.37|5001.37|5000.2|5000.2|0
1607614190000|2020-12-10 15:29:50|5001.37|5001.37|5001.64|5001.64|5001.64|5001.64|5001.16|5001.16|0
1607614200000|2020-12-10 15:30:00|5001.35|5001.35|5004.82|5004.82|5004.82|5004.82|5001.35|5001.35|0
1607614210000|2020-12-10 15:30:10|5005.11|5005.11|5005.6|5005.6|5005.84|5005.84|5005.11|5005.11|0
1607614220000|2020-12-10 15:30:20|5005.06|5005.06|5003.87|5003.87|5005.5|5005.5|5003.87|5003.87|0
1607614230000|2020-12-10 15:30:30|5003.57|5003.57|5004.45|5004.45|5004.45|5004.45|5003.57|5003.57|0
1607614240000|2020-12-10 15:30:40|5004.16|5004.16|5002.65|5002.65|5004.16|5004.16|5002.09|5002.09|0
1607614250000|2020-12-10 15:30:50|5001.99|5001.99|5003.7|5003.7|5003.7|5003.7|5001.99|5001.99|0
1607614270000|2020-12-10 15:31:10|5004.65|5004.65|5005.01|5005.01|5005.47|5005.47|5004.43|5004.43|0
1607614280000|2020-12-10 15:31:20|5005.25|5005.25|5004.26|5004.26|5006.43|5006.43|5004.26|5004.26|0
1607614290000|2020-12-10 15:31:30|5004.04|5004.04|5004.04|5004.04|5004.04|5004.04|5003.75|5003.75|0
1607614300000|2020-12-10 15:31:40|5004.34|5004.34|5004.04|5004.04|5004.34|5004.34|5004.04|5004.04|0
1607614310000|2020-12-10 15:31:50|5003.75|5003.75|5003.14|5003.14|5003.75|5003.75|5002.14|5002.14|0
1607614320000|2020-12-10 15:32:00|5002.56|5002.56|5005.03|5005.03|5005.03|5005.03|5002.56|5002.56|0
1607614330000|2020-12-10 15:32:10|5004.37|5004.37|5005.4|5005.4|5005.98|5005.98|5004.13|5004.13|0
1607614340000|2020-12-10 15:32:20|5005.18|5005.18|5006.06|5006.06|5006.83|5006.83|5005.18|5005.18|0
1607614350000|2020-12-10 15:32:30|5005.84|5005.84|5005.99|5005.99|5006.28|5006.28|5005.84|5005.84|0
1607614360000|2020-12-10 15:32:40|5005.77|5005.77|5006.21|5006.21|5006.21|5006.21|5005.55|5005.55|0
1607614370000|2020-12-10 15:32:50|5005.77|5005.77|5005.82|5005.82|5005.82|5005.82|5005.23|5005.23|0
1607614380000|2020-12-10 15:33:00|5006.26|5006.26|5005.52|5005.52|5006.26|5006.26|5004.74|5004.74|0
1607614390000|2020-12-10 15:33:10|5006.05|5006.05|5008.15|5008.15|5008.15|5008.15|5005.83|5005.83|0
1607614400000|2020-12-10 15:33:20|5008.63|5008.63|5007.17|5007.17|5008.92|5008.92|5007.17|5007.17|0
1607614410000|2020-12-10 15:33:30|5007.46|5007.46|5007.24|5007.24|5007.46|5007.46|5007.24|5007.24|0
1607614420000|2020-12-10 15:33:40|5006.95|5006.95|5004.8|5004.8|5006.95|5006.95|5004.14|5004.14|0
1607614430000|2020-12-10 15:33:50|5003.92|5003.92|5002.55|5002.55|5004.21|5004.21|5002.55|5002.55|0
1607614440000|2020-12-10 15:34:00|5000.73|5000.73|5001.34|5001.34|5001.34|5001.34|5000.27|5000.27|0
1607614450000|2020-12-10 15:34:10|5001.1|5001.1|5001.46|5001.46|5001.68|5001.68|5000.13|5000.13|0
1607614460000|2020-12-10 15:34:20|5001.22|5001.22|5000.1|5000.1|5001.22|5001.22|4999.51|4999.51|0
1607614470000|2020-12-10 15:34:30|5000.58|5000.58|5002.92|5002.92|5002.92|5002.92|5000.58|5000.58|0
1607614480000|2020-12-10 15:34:40|5002.68|5002.68|5002.82|5002.82|5003.77|5003.77|5002.68|5002.68|0
1607614490000|2020-12-10 15:34:50|5002.6|5002.6|5002.6|5002.6|5002.6|5002.6|5002.6|5002.6|0
1607614500000|2020-12-10 15:35:00|5002.9|5002.9|5004.04|5004.04|5004.04|5004.04|5002.6|5002.6|0
1607614510000|2020-12-10 15:35:10|5003.82|5003.82|5005.53|5005.53|5005.74|5005.74|5003.6|5003.6|0
1607614520000|2020-12-10 15:35:20|5004.87|5004.87|5004.01|5004.01|5004.87|5004.87|5004.01|5004.01|0
1607614530000|2020-12-10 15:35:30|5004.23|5004.23|5006.18|5006.18|5006.18|5006.18|5004.23|5004.23|0
1607614540000|2020-12-10 15:35:40|5006.47|5006.47|5006.91|5006.91|5006.91|5006.91|5006.47|5006.47|0
1607614550000|2020-12-10 15:35:50|5007.15|5007.15|5006.02|5006.02|5008.05|5008.05|5006|5006|0
1607614560000|2020-12-10 15:36:00|5006.61|5006.61|5007.53|5007.53|5007.53|5007.53|5006.61|5006.61|0
1607614570000|2020-12-10 15:36:10|5007.97|5007.97|5007.97|5007.97|5007.97|5007.97|5007.53|5007.53|0
1607614580000|2020-12-10 15:36:20|5007.53|5007.53|5008.93|5008.93|5008.93|5008.93|5007.32|5007.32|0
1607614590000|2020-12-10 15:36:30|5008.94|5008.94|5009.03|5009.03|5009.03|5009.03|5008.43|5008.43|0
1607614600000|2020-12-10 15:36:40|5008.81|5008.81|5009.05|5009.05|5009.05|5009.05|5008.59|5008.59|0
1607614610000|2020-12-10 15:36:50|5009.49|5009.49|5010.75|5010.75|5010.75|5010.75|5009.49|5009.49|0
1607614620000|2020-12-10 15:37:00|5010.8|5010.8|5013.56|5013.56|5013.62|5013.62|5010.8|5010.8|0
1607614630000|2020-12-10 15:37:10|5014.14|5014.14|5014.6|5014.6|5014.9|5014.9|5014.14|5014.14|0
1607614640000|2020-12-10 15:37:20|5014.9|5014.9|5014.38|5014.38|5015.12|5015.12|5014.38|5014.38|0
1607614650000|2020-12-10 15:37:30|5014.17|5014.17|5016.06|5016.06|5016.79|5016.79|5014.17|5014.17|0
1607614660000|2020-12-10 15:37:40|5015.82|5015.82|5016.62|5016.62|5016.91|5016.91|5015.82|5015.82|0
1607614670000|2020-12-10 15:37:50|5016.37|5016.37|5016.16|5016.16|5016.62|5016.62|5015.94|5015.94|0
1607614680000|2020-12-10 15:38:00|5016.4|5016.4|5018.05|5018.05|5019.32|5019.32|5016.4|5016.4|0
1607614690000|2020-12-10 15:38:10|5018.93|5018.93|5021.94|5021.94|5021.94|5021.94|5018.93|5018.93|0
1607614700000|2020-12-10 15:38:20|5020.7|5020.7|5020.75|5020.75|5020.75|5020.75|5020.46|5020.46|0
1607614710000|2020-12-10 15:38:30|5020.99|5020.99|5023.11|5023.11|5023.11|5023.11|5020.99|5020.99|0
1607614720000|2020-12-10 15:38:40|5023.4|5023.4|5023.11|5023.11|5023.4|5023.4|5022.82|5022.82|0
1607614730000|2020-12-10 15:38:50|5023.41|5023.41|5023.96|5023.96|5023.96|5023.96|5023.41|5023.41|0
1607614740000|2020-12-10 15:39:00|5024.25|5024.25|5020.11|5020.11|5024.25|5024.25|5020.11|5020.11|0
1607614750000|2020-12-10 15:39:10|5019.75|5019.75|5019.82|5019.82|5020.04|5020.04|5019.02|5019.02|0
1607614760000|2020-12-10 15:39:20|5020.55|5020.55|5020.41|5020.41|5020.89|5020.89|5020.07|5020.07|0
1607614770000|2020-12-10 15:39:30|5019.82|5019.82|5019.58|5019.58|5020.65|5020.65|5019.48|5019.48|0
1607614780000|2020-12-10 15:39:40|5019.34|5019.34|5019.92|5019.92|5019.92|5019.92|5018.61|5018.61|0
1607614790000|2020-12-10 15:39:50|5020.21|5020.21|5019.87|5019.87|5020.21|5020.21|5019.87|5019.87|0
1607614800000|2020-12-10 15:40:00|5020.46|5020.46|5020.46|5020.46|5020.46|5020.46|5020.46|5020.46|0
1607614810000|2020-12-10 15:40:10|5020.75|5020.75|5021.89|5021.89|5021.89|5021.89|5020.16|5020.16|0
1607614820000|2020-12-10 15:40:20|5022.13|5022.13|5024.63|5024.63|5024.63|5024.63|5022.13|5022.13|0
1607614830000|2020-12-10 15:40:30|5024.92|5024.92|5025.61|5025.61|5025.61|5025.61|5024.92|5024.92|0
1607614840000|2020-12-10 15:40:40|5025.37|5025.37|5023.23|5023.23|5025.37|5025.37|5023.23|5023.23|0
1607614850000|2020-12-10 15:40:50|5021.79|5021.79|5020.7|5020.7|5021.79|5021.79|5020.19|5020.19|0
1607614860000|2020-12-10 15:41:00|5020.11|5020.11|5019.72|5019.72|5020.11|5020.11|5018.94|5018.94|0
1607614870000|2020-12-10 15:41:10|5019.69|5019.69|5019.89|5019.89|5021.2|5021.2|5019.4|5019.4|0
1607614880000|2020-12-10 15:41:20|5019.67|5019.67|5019.74|5019.74|5019.74|5019.74|5019.45|5019.45|0
1607614890000|2020-12-10 15:41:30|5019.52|5019.52|5020.76|5020.76|5020.76|5020.76|5017.82|5017.82|0
1607614900000|2020-12-10 15:41:40|5021.06|5021.06|5020.84|5020.84|5021.06|5021.06|5020.33|5020.33|0
1607614910000|2020-12-10 15:41:50|5020.35|5020.35|5022.42|5022.42|5022.42|5022.42|5020.35|5020.35|0
1607614920000|2020-12-10 15:42:00|5023.2|5023.2|5022.08|5022.08|5024.81|5024.81|5022.08|5022.08|0
1607614930000|2020-12-10 15:42:10|5021.79|5021.79|5021.79|5021.79|5021.79|5021.79|5021.79|5021.79|0
1607614940000|2020-12-10 15:42:20|5022.37|5022.37|5022.67|5022.67|5022.91|5022.91|5022.16|5022.16|0
1607614950000|2020-12-10 15:42:30|5022.37|5022.37|5021.43|5021.43|5022.37|5022.37|5021.43|5021.43|0
1607614960000|2020-12-10 15:42:40|5021.21|5021.21|5021.96|5021.96|5021.96|5021.96|5021.21|5021.21|0
1607614970000|2020-12-10 15:42:50|5021.53|5021.53|5018.94|5018.94|5021.53|5021.53|5018.94|5018.94|0
1607614980000|2020-12-10 15:43:00|5019.42|5019.42|5011.66|5011.66|5019.42|5019.42|5011.66|5011.66|0
1607614990000|2020-12-10 15:43:10|5010.49|5010.49|5011.22|5011.22|5011.22|5011.22|5010.49|5010.49|0
1607615000000|2020-12-10 15:43:20|5011.25|5011.25|5013.73|5013.73|5013.73|5013.73|5011.25|5011.25|0
1607615010000|2020-12-10 15:43:30|5013.97|5013.97|5017.4|5017.4|5017.4|5017.4|5013.97|5013.97|0
1607615020000|2020-12-10 15:43:40|5017.69|5017.69|5017.4|5017.4|5017.69|5017.69|5016.48|5016.48|0
1607615030000|2020-12-10 15:43:50|5017.69|5017.69|5018.08|5018.08|5018.38|5018.38|5017.69|5017.69|0
1607615040000|2020-12-10 15:44:00|5017.79|5017.79|5016.91|5016.91|5017.83|5017.83|5016.91|5016.91|0
1607615050000|2020-12-10 15:44:10|5016.67|5016.67|5015.86|5015.86|5016.67|5016.67|5015.86|5015.86|0
1607615060000|2020-12-10 15:44:20|5015.21|5015.21|5013.5|5013.5|5016.57|5016.57|5013.5|5013.5|0
1607615070000|2020-12-10 15:44:30|5012.33|5012.33|5012.09|5012.09|5012.33|5012.33|5012.09|5012.09|0
1607615080000|2020-12-10 15:44:40|5011.8|5011.8|5011.08|5011.08|5011.8|5011.8|5011.03|5011.03|0
1607615090000|2020-12-10 15:44:50|5011.32|5011.32|5011.62|5011.62|5011.91|5011.91|5011.32|5011.32|0
1607615100000|2020-12-10 15:45:00|5011.64|5011.64|5013.88|5013.88|5013.88|5013.88|5011.35|5011.35|0
1607615110000|2020-12-10 15:45:10|5013.89|5013.89|5014.38|5014.38|5014.38|5014.38|5013.89|5013.89|0
1607615120000|2020-12-10 15:45:20|5014.08|5014.08|5013.6|5013.6|5014.08|5014.08|5013.6|5013.6|0
1607615130000|2020-12-10 15:45:30|5013.89|5013.89|5013.48|5013.48|5013.89|5013.89|5013.45|5013.45|0
1607615140000|2020-12-10 15:45:40|5013.18|5013.18|5011.19|5011.19|5013.18|5013.18|5011.19|5011.19|0
1607615150000|2020-12-10 15:45:50|5010.97|5010.97|5009.87|5009.87|5012.99|5012.99|5009.87|5009.87|0
1607615160000|2020-12-10 15:46:00|5010.46|5010.46|5013.23|5013.23|5013.23|5013.23|5010.02|5010.02|0
1607615170000|2020-12-10 15:46:10|5013.45|5013.45|5013.79|5013.79|5014.62|5014.62|5013.45|5013.45|0
1607615180000|2020-12-10 15:46:20|5013.57|5013.57|5013.33|5013.33|5013.57|5013.57|5012.82|5012.82|0
1607615190000|2020-12-10 15:46:30|5013.62|5013.62|5013.87|5013.87|5013.87|5013.87|5013.62|5013.62|0
1607615200000|2020-12-10 15:46:40|5013.57|5013.57|5013.28|5013.28|5013.57|5013.57|5013.28|5013.28|0
1607615210000|2020-12-10 15:46:50|5012.99|5012.99|5012.33|5012.33|5013.28|5013.28|5012.12|5012.12|0
1607615220000|2020-12-10 15:47:00|5012.58|5012.58|5013.5|5013.5|5013.55|5013.55|5012.58|5012.58|0
1607615230000|2020-12-10 15:47:10|5013.06|5013.06|5012.05|5012.05|5013.06|5013.06|5012.05|5012.05|0
1607615240000|2020-12-10 15:47:20|5012.35|5012.35|5012.14|5012.14|5012.36|5012.36|5012.1|5012.1|0
1607615250000|2020-12-10 15:47:30|5012.43|5012.43|5012.21|5012.21|5012.43|5012.43|5012.21|5012.21|0
1607615260000|2020-12-10 15:47:40|5011.73|5011.73|5011.73|5011.73|5011.73|5011.73|5011.43|5011.43|0
1607615270000|2020-12-10 15:47:50|5011.48|5011.48|5010.75|5010.75|5011.48|5011.48|5010.75|5010.75|0
1607615280000|2020-12-10 15:48:00|5010.27|5010.27|5012.26|5012.26|5012.56|5012.56|5010.27|5010.27|0
1607615290000|2020-12-10 15:48:10|5012.48|5012.48|5011.24|5011.24|5012.56|5012.56|5011.24|5011.24|0
1607615310000|2020-12-10 15:48:30|5011.95|5011.95|5012.7|5012.7|5012.7|5012.7|5011.95|5011.95|0
1607615320000|2020-12-10 15:48:40|5012.41|5012.41|5012.51|5012.51|5012.51|5012.51|5011.48|5011.48|0
1607615330000|2020-12-10 15:48:50|5013.24|5013.24|5012.76|5012.76|5013.24|5013.24|5012.74|5012.74|0
1607615340000|2020-12-10 15:49:00|5013.49|5013.49|5013.49|5013.49|5013.49|5013.49|5013.49|5013.49|0
1607615350000|2020-12-10 15:49:10|5013.71|5013.71|5014|5014|5014.59|5014.59|5013.71|5013.71|0
1607615360000|2020-12-10 15:49:20|5014.02|5014.02|5014.01|5014.01|5014.25|5014.25|5014.01|5014.01|0
1607615370000|2020-12-10 15:49:30|5013.72|5013.72|5011.77|5011.77|5013.72|5013.72|5011.77|5011.77|0
1607615380000|2020-12-10 15:49:40|5011.74|5011.74|5008.77|5008.77|5011.74|5011.74|5008.77|5008.77|0
1607615390000|2020-12-10 15:49:50|5010.5|5010.5|5009.69|5009.69|5010.5|5010.5|5009.69|5009.69|0
1607615400000|2020-12-10 15:50:00|5009.65|5009.65|5013.31|5013.31|5013.31|5013.31|5009.65|5009.65|0
1607615410000|2020-12-10 15:50:10|5013.9|5013.9|5017.84|5017.84|5017.84|5017.84|5013.9|5013.9|0
1607615420000|2020-12-10 15:50:20|5018.13|5018.13|5019.67|5019.67|5019.88|5019.88|5018.13|5018.13|0
1607615430000|2020-12-10 15:50:30|5019.74|5019.74|5019.6|5019.6|5019.74|5019.74|5019.01|5019.01|0
1607615440000|2020-12-10 15:50:40|5020.18|5020.18|5021.03|5021.03|5021.03|5021.03|5020.18|5020.18|0
1607615450000|2020-12-10 15:50:50|5021.52|5021.52|5020.75|5020.75|5021.82|5021.82|5020.75|5020.75|0
1607615460000|2020-12-10 15:51:00|5021.26|5021.26|5021.75|5021.75|5021.75|5021.75|5020.97|5020.97|0
1607615470000|2020-12-10 15:51:10|5022.04|5022.04|5021.75|5021.75|5022.04|5022.04|5021.75|5021.75|0
1607615480000|2020-12-10 15:51:20|5021.99|5021.99|5023.47|5023.47|5023.5|5023.5|5021.99|5021.99|0
1607615490000|2020-12-10 15:51:30|5022.88|5022.88|5022.59|5022.59|5022.88|5022.88|5022.3|5022.3|0
1607615500000|2020-12-10 15:51:40|5022.63|5022.63|5023.74|5023.74|5023.74|5023.74|5022.63|5022.63|0
1607615510000|2020-12-10 15:51:50|5024.04|5024.04|5023.99|5023.99|5024.28|5024.28|5023.93|5023.93|0
1607615520000|2020-12-10 15:52:00|5023.41|5023.41|5023.14|5023.14|5023.41|5023.41|5021.04|5021.04|0
1607615530000|2020-12-10 15:52:10|5022.92|5022.92|5022.04|5022.04|5022.92|5022.92|5022.01|5022.01|0
1607615540000|2020-12-10 15:52:20|5021.83|5021.83|5022.63|5022.63|5022.63|5022.63|5021.34|5021.34|0
1607615550000|2020-12-10 15:52:30|5022.39|5022.39|5023.24|5023.24|5023.24|5023.24|5022.09|5022.09|0
1607615560000|2020-12-10 15:52:40|5022.99|5022.99|5021.02|5021.02|5022.99|5022.99|5021.02|5021.02|0
1607615570000|2020-12-10 15:52:50|5020.73|5020.73|5020.09|5020.09|5020.73|5020.73|5020.09|5020.09|0
1607615580000|2020-12-10 15:53:00|5019.44|5019.44|5017.47|5017.47|5019.44|5019.44|5017.47|5017.47|0
1607615590000|2020-12-10 15:53:10|5017.42|5017.42|5016.64|5016.64|5017.42|5017.42|5016.64|5016.64|0
1607615600000|2020-12-10 15:53:20|5015.91|5015.91|5014.84|5014.84|5015.91|5015.91|5014.84|5014.84|0
1607615610000|2020-12-10 15:53:30|5015.14|5015.14|5017.9|5017.9|5017.9|5017.9|5015.14|5015.14|0
1607615620000|2020-12-10 15:53:40|5017.61|5017.61|5017.22|5017.22|5017.61|5017.61|5017.22|5017.22|0
1607615630000|2020-12-10 15:53:50|5017.51|5017.51|5018.31|5018.31|5018.6|5018.6|5017.51|5017.51|0
1607615640000|2020-12-10 15:54:00|5017.65|5017.65|5016.76|5016.76|5017.65|5017.65|5015.39|5015.39|0
1607615650000|2020-12-10 15:54:10|5017.64|5017.64|5018.27|5018.27|5018.27|5018.27|5017.35|5017.35|0
1607615660000|2020-12-10 15:54:20|5018.26|5018.26|5018.04|5018.04|5018.26|5018.26|5018.04|5018.04|0
1607615670000|2020-12-10 15:54:30|5017.8|5017.8|5016.92|5016.92|5017.8|5017.8|5016.92|5016.92|0
1607615680000|2020-12-10 15:54:40|5016.44|5016.44|5016.43|5016.43|5016.46|5016.46|5016.21|5016.21|0
1607615690000|2020-12-10 15:54:50|5015.55|5015.55|5015.12|5015.12|5015.55|5015.55|5015.12|5015.12|0
1607615700000|2020-12-10 15:55:00|5015.41|5015.41|5015.97|5015.97|5015.97|5015.97|5014.98|5014.98|0
1607615710000|2020-12-10 15:55:10|5015.75|5015.75|5016.48|5016.48|5016.48|5016.48|5015.75|5015.75|0
1607615720000|2020-12-10 15:55:20|5016.19|5016.19|5016.73|5016.73|5016.73|5016.73|5016.19|5016.19|0
1607615730000|2020-12-10 15:55:30|5017.02|5017.02|5017.51|5017.51|5018.04|5018.04|5017.02|5017.02|0
1607615740000|2020-12-10 15:55:40|5017.29|5017.29|5017.56|5017.56|5017.56|5017.56|5016.29|5016.29|0
1607615750000|2020-12-10 15:55:50|5016.83|5016.83|5017.9|5017.9|5017.9|5017.9|5016.83|5016.83|0
1607615760000|2020-12-10 15:56:00|5017.32|5017.32|5014.01|5014.01|5017.32|5017.32|5014.01|5014.01|0
1607615770000|2020-12-10 15:56:10|5014.59|5014.59|5013.99|5013.99|5014.89|5014.89|5013.99|5013.99|0
1607615780000|2020-12-10 15:56:20|5013.96|5013.96|5016.59|5016.59|5016.59|5016.59|5013.96|5013.96|0
1607615790000|2020-12-10 15:56:30|5015.71|5015.71|5015.01|5015.01|5016|5016|5014.98|5014.98|0
1607615800000|2020-12-10 15:56:40|5015|5015|5015.73|5015.73|5015.73|5015.73|5015|5015|0
1607615810000|2020-12-10 15:56:50|5016.21|5016.21|5016.58|5016.58|5016.58|5016.58|5016.21|5016.21|0
1607615820000|2020-12-10 15:57:00|5016.87|5016.87|5018.27|5018.27|5018.27|5018.27|5016.87|5016.87|0
1607615830000|2020-12-10 15:57:10|5017.78|5017.78|5017.29|5017.29|5017.78|5017.78|5016.54|5016.54|0
1607615840000|2020-12-10 15:57:20|5017.73|5017.73|5018.8|5018.8|5018.8|5018.8|5017.73|5017.73|0
1607615860000|2020-12-10 15:57:40|5019.29|5019.29|5019.05|5019.05|5019.29|5019.29|5019.05|5019.05|0
1607615870000|2020-12-10 15:57:50|5018.8|5018.8|5018.78|5018.78|5018.8|5018.8|5018.78|5018.78|0
1607615880000|2020-12-10 15:58:00|5018.76|5018.76|5017.54|5017.54|5018.76|5018.76|5017.3|5017.3|0
1607615890000|2020-12-10 15:58:10|5017.78|5017.78|5018.08|5018.08|5018.08|5018.08|5017.78|5017.78|0
1607615900000|2020-12-10 15:58:20|5018.51|5018.51|5021.15|5021.15|5021.15|5021.15|5018.51|5018.51|0
1607615910000|2020-12-10 15:58:30|5020.93|5020.93|5021.22|5021.22|5021.22|5021.22|5020.93|5020.93|0
1607615920000|2020-12-10 15:58:40|5021.51|5021.51|5024.72|5024.72|5024.72|5024.72|5021.46|5021.46|0
1607615930000|2020-12-10 15:58:50|5024.14|5024.14|5023.73|5023.73|5024.72|5024.72|5023.19|5023.19|0
1607615940000|2020-12-10 15:59:00|5024.02|5024.02|5024.45|5024.45|5024.46|5024.46|5024.02|5024.02|0
1607615950000|2020-12-10 15:59:10|5024.94|5024.94|5025.45|5025.45|5025.45|5025.45|5024.94|5024.94|0
1607615960000|2020-12-10 15:59:20|5025.15|5025.15|5026.19|5026.19|5026.19|5026.19|5024.92|5024.92|0
1607615970000|2020-12-10 15:59:30|5025.89|5025.89|5025.69|5025.69|5025.91|5025.91|5025.69|5025.69|0
1607615980000|2020-12-10 15:59:40|5025.4|5025.4|5025.57|5025.57|5025.57|5025.57|5025.1|5025.1|0
1607615990000|2020-12-10 15:59:50|5025.32|5025.32|5027.81|5027.81|5027.81|5027.81|5025.03|5025.03|0
1607616000000|2020-12-10 16:00:00|5027.23|5027.23|5028.16|5028.16|5028.16|5028.16|5026.69|5026.69|0
1607616010000|2020-12-10 16:00:10|5027.57|5027.57|5028.99|5028.99|5029.25|5029.25|5027.57|5027.57|0
1607616020000|2020-12-10 16:00:20|5028.55|5028.55|5028.55|5028.55|5028.55|5028.55|5028.26|5028.26|0
1607616030000|2020-12-10 16:00:30|5028.86|5028.86|5030.22|5030.22|5030.37|5030.37|5028.86|5028.86|0
1607616040000|2020-12-10 16:00:40|5030.19|5030.19|5028.76|5028.76|5030.23|5030.23|5028.76|5028.76|0
1607616050000|2020-12-10 16:00:50|5029.05|5029.05|5025.43|5025.43|5029.34|5029.34|5025.43|5025.43|0
1607616060000|2020-12-10 16:01:00|5025.13|5025.13|5026.37|5026.37|5026.37|5026.37|5025.13|5025.13|0
1607616070000|2020-12-10 16:01:10|5026.81|5026.81|5028.47|5028.47|5029.05|5029.05|5026.81|5026.81|0
1607616080000|2020-12-10 16:01:20|5028.17|5028.17|5029.2|5029.2|5029.42|5029.42|5028.17|5028.17|0
1607616090000|2020-12-10 16:01:30|5028.9|5028.9|5029.09|5029.09|5029.09|5029.09|5028.17|5028.17|0
1607616100000|2020-12-10 16:01:40|5029.38|5029.38|5031.32|5031.32|5031.32|5031.32|5029.38|5029.38|0
1607616110000|2020-12-10 16:01:50|5031.62|5031.62|5031.03|5031.03|5031.62|5031.62|5031.03|5031.03|0
1607616120000|2020-12-10 16:02:00|5030.79|5030.79|5032.65|5032.65|5032.65|5032.65|5030.46|5030.46|0
1607616130000|2020-12-10 16:02:10|5033.52|5033.52|5037.08|5037.08|5037.08|5037.08|5033.52|5033.52|0
1607616140000|2020-12-10 16:02:20|5036.2|5036.2|5036.53|5036.53|5037.08|5037.08|5036.2|5036.2|0
1607616150000|2020-12-10 16:02:30|5036.82|5036.82|5035.83|5035.83|5036.82|5036.82|5035.61|5035.61|0
1607616160000|2020-12-10 16:02:40|5036.12|5036.12|5034.06|5034.06|5036.12|5036.12|5034.06|5034.06|0
1607616170000|2020-12-10 16:02:50|5034.07|5034.07|5035.66|5035.66|5035.66|5035.66|5033.14|5033.14|0
1607616180000|2020-12-10 16:03:00|5035.36|5035.36|5037.27|5037.27|5038.32|5038.32|5035.36|5035.36|0
1607616190000|2020-12-10 16:03:10|5036.79|5036.79|5037.37|5037.37|5037.81|5037.81|5036.6|5036.6|0
1607616200000|2020-12-10 16:03:20|5037.13|5037.13|5038.81|5038.81|5038.81|5038.81|5037.13|5037.13|0
1607616210000|2020-12-10 16:03:30|5039.1|5039.1|5040.24|5040.24|5040.31|5040.31|5039.1|5039.1|0
1607616220000|2020-12-10 16:03:40|5040.22|5040.22|5039.6|5039.6|5040.22|5040.22|5039.6|5039.6|0
1607616230000|2020-12-10 16:03:50|5039.82|5039.82|5039.55|5039.55|5040.04|5040.04|5039.55|5039.55|0
1607616240000|2020-12-10 16:04:00|5040.36|5040.36|5040.12|5040.12|5040.36|5040.36|5040.06|5040.06|0
1607616250000|2020-12-10 16:04:10|5040.14|5040.14|5041.49|5041.49|5041.49|5041.49|5040.14|5040.14|0
1607616260000|2020-12-10 16:04:20|5041.19|5041.19|5040.78|5040.78|5041.68|5041.68|5040.49|5040.49|0
1607616270000|2020-12-10 16:04:30|5040.56|5040.56|5039.62|5039.62|5040.56|5040.56|5039.61|5039.61|0
1607616280000|2020-12-10 16:04:40|5039.86|5039.86|5040.08|5040.08|5040.08|5040.08|5039.86|5039.86|0
1607616290000|2020-12-10 16:04:50|5040.04|5040.04|5040.96|5040.96|5040.96|5040.96|5040.04|5040.04|0
1607616300000|2020-12-10 16:05:00|5041.44|5041.44|5040.81|5040.81|5041.44|5041.44|5040.52|5040.52|0
1607616310000|2020-12-10 16:05:10|5041.4|5041.4|5043.85|5043.85|5044.14|5044.14|5041.1|5041.1|0
1607616320000|2020-12-10 16:05:20|5044.09|5044.09|5043.15|5043.15|5044.67|5044.67|5043.15|5043.15|0
1607616330000|2020-12-10 16:05:30|5042.56|5042.56|5041.73|5041.73|5043.75|5043.75|5041.73|5041.73|0
1607616340000|2020-12-10 16:05:40|5041.51|5041.51|5042.02|5042.02|5042.02|5042.02|5041.22|5041.22|0
1607616350000|2020-12-10 16:05:50|5042.27|5042.27|5041.7|5041.7|5042.87|5042.87|5041.68|5041.68|0
1607616360000|2020-12-10 16:06:00|5041.41|5041.41|5038.93|5038.93|5041.41|5041.41|5038.71|5038.71|0
1607616370000|2020-12-10 16:06:10|5038.71|5038.71|5039.03|5039.03|5039.03|5039.03|5038.71|5038.71|0
1607616380000|2020-12-10 16:06:20|5039.01|5039.01|5038.67|5038.67|5039.23|5039.23|5038.67|5038.67|0
1607616390000|2020-12-10 16:06:30|5038.38|5038.38|5034.96|5034.96|5038.38|5038.38|5034.59|5034.59|0
1607616400000|2020-12-10 16:06:40|5034.37|5034.37|5033.72|5033.72|5034.67|5034.67|5033.5|5033.5|0
1607616410000|2020-12-10 16:06:50|5032.02|5032.02|5031.24|5031.24|5032.02|5032.02|5031.07|5031.07|0
1607616420000|2020-12-10 16:07:00|5031.25|5031.25|5031.32|5031.32|5033|5033|5031.25|5031.25|0
1607616430000|2020-12-10 16:07:10|5031.03|5031.03|5030.92|5030.92|5031.25|5031.25|5030.68|5030.68|0
1607616440000|2020-12-10 16:07:20|5030.7|5030.7|5029.68|5029.68|5030.7|5030.7|5029.68|5029.68|0
1607616450000|2020-12-10 16:07:30|5029.19|5029.19|5028.87|5028.87|5029.19|5029.19|5028.08|5028.08|0
1607616470000|2020-12-10 16:07:50|5029.17|5029.17|5030.97|5030.97|5030.97|5030.97|5029.17|5029.17|0
1607616480000|2020-12-10 16:08:00|5031.41|5031.41|5030.45|5030.45|5031.42|5031.42|5030.45|5030.45|0
1607616490000|2020-12-10 16:08:10|5030.74|5030.74|5030.47|5030.47|5031.18|5031.18|5030.45|5030.45|0
1607616500000|2020-12-10 16:08:20|5031.17|5031.17|5031.17|5031.17|5031.47|5031.47|5031.17|5031.17|0
1607616510000|2020-12-10 16:08:30|5030.93|5030.93|5030.15|5030.15|5030.93|5030.93|5030.15|5030.15|0
1607616520000|2020-12-10 16:08:40|5030.39|5030.39|5033.17|5033.17|5033.17|5033.17|5030.39|5030.39|0
1607616530000|2020-12-10 16:08:50|5033.18|5033.18|5033.35|5033.35|5033.35|5033.35|5033.13|5033.13|0
1607616540000|2020-12-10 16:09:00|5033.57|5033.57|5034.38|5034.38|5034.38|5034.38|5033.57|5033.57|0
1607616550000|2020-12-10 16:09:10|5035.76|5035.76|5036.81|5036.81|5036.84|5036.84|5035.76|5035.76|0
1607616560000|2020-12-10 16:09:20|5036.59|5036.59|5035.86|5035.86|5036.83|5036.83|5035.86|5035.86|0
1607616570000|2020-12-10 16:09:30|5035.87|5035.87|5036.01|5036.01|5036.01|5036.01|5035.55|5035.55|0
1607616580000|2020-12-10 16:09:40|5036.31|5036.31|5036.31|5036.31|5036.31|5036.31|5036.31|5036.31|0
1607616590000|2020-12-10 16:09:50|5036.09|5036.09|5034|5034|5036.09|5036.09|5034|5034|0
1607616600000|2020-12-10 16:10:00|5034.03|5034.03|5032.48|5032.48|5034.03|5034.03|5032.26|5032.26|0
1607616610000|2020-12-10 16:10:10|5032.96|5032.96|5033.18|5033.18|5034.01|5034.01|5032.96|5032.96|0
1607616620000|2020-12-10 16:10:20|5033.66|5033.66|5034.89|5034.89|5034.89|5034.89|5033.66|5033.66|0
1607616630000|2020-12-10 16:10:30|5035.18|5035.18|5033.83|5033.83|5035.92|5035.92|5033.83|5033.83|0
1607616640000|2020-12-10 16:10:40|5034.07|5034.07|5033.19|5033.19|5034.07|5034.07|5032.97|5032.97|0
1607616650000|2020-12-10 16:10:50|5032.61|5032.61|5032.08|5032.08|5032.85|5032.85|5032.07|5032.07|0
1607616660000|2020-12-10 16:11:00|5031.79|5031.79|5030.28|5030.28|5031.79|5031.79|5030.28|5030.28|0
1607616670000|2020-12-10 16:11:10|5030.27|5030.27|5030.52|5030.52|5030.52|5030.52|5030.22|5030.22|0
1607616680000|2020-12-10 16:11:20|5030.08|5030.08|5030.25|5030.25|5030.25|5030.25|5029.54|5029.54|0
1607616690000|2020-12-10 16:11:30|5030.83|5030.83|5030.97|5030.97|5031.56|5031.56|5030.68|5030.68|0
1607616700000|2020-12-10 16:11:40|5030.38|5030.38|5031.19|5031.19|5031.48|5031.48|5030.38|5030.38|0
1607616710000|2020-12-10 16:11:50|5031.92|5031.92|5031.48|5031.48|5033.33|5033.33|5030.9|5030.9|0
1607616720000|2020-12-10 16:12:00|5031.72|5031.72|5031.04|5031.04|5031.72|5031.72|5030.75|5030.75|0
1607616730000|2020-12-10 16:12:10|5030.8|5030.8|5031.8|5031.8|5031.8|5031.8|5030.8|5030.8|0
1607616740000|2020-12-10 16:12:20|5032.38|5032.38|5032.38|5032.38|5032.38|5032.38|5032.38|5032.38|0
1607616750000|2020-12-10 16:12:30|5032.82|5032.82|5033.7|5033.7|5033.7|5033.7|5032.82|5032.82|0
1607616760000|2020-12-10 16:12:40|5033.41|5033.41|5033.12|5033.12|5033.41|5033.41|5033.12|5033.12|0
1607616770000|2020-12-10 16:12:50|5033.36|5033.36|5028.76|5028.76|5033.36|5033.36|5028.76|5028.76|0
1607616780000|2020-12-10 16:13:00|5029.42|5029.42|5029.71|5029.71|5029.71|5029.71|5029.42|5029.42|0
1607616790000|2020-12-10 16:13:10|5029.68|5029.68|5029.68|5029.68|5029.68|5029.68|5029.68|5029.68|0
1607616800000|2020-12-10 16:13:20|5030.14|5030.14|5030.87|5030.87|5030.87|5030.87|5030.14|5030.14|0
1607616810000|2020-12-10 16:13:30|5030.65|5030.65|5032.2|5032.2|5032.2|5032.2|5030.65|5030.65|0
1607616820000|2020-12-10 16:13:40|5032.49|5032.49|5032.77|5032.77|5032.78|5032.78|5032.49|5032.49|0
1607616830000|2020-12-10 16:13:50|5032.55|5032.55|5032.55|5032.55|5032.55|5032.55|5032.55|5032.55|0
1607616840000|2020-12-10 16:14:00|5032.26|5032.26|5032.26|5032.26|5032.55|5032.55|5031.97|5031.97|0
1607616850000|2020-12-10 16:14:10|5032.3|5032.3|5032.3|5032.3|5032.3|5032.3|5032.3|5032.3|0
1607616860000|2020-12-10 16:14:20|5032.01|5032.01|5033.2|5033.2|5033.2|5033.2|5032.01|5032.01|0
1607616870000|2020-12-10 16:14:30|5033.49|5033.49|5034.47|5034.47|5034.47|5034.47|5033.49|5033.49|0
1607616880000|2020-12-10 16:14:40|5034.95|5034.95|5034.71|5034.71|5034.95|5034.95|5034.71|5034.71|0
1607616890000|2020-12-10 16:14:50|5034.69|5034.69|5034.67|5034.67|5034.69|5034.69|5034.66|5034.66|0
1607616900000|2020-12-10 16:15:00|5034.08|5034.08|5034.66|5034.66|5034.66|5034.66|5034.08|5034.08|0
1607616910000|2020-12-10 16:15:10|5034.96|5034.96|5036.06|5036.06|5036.06|5036.06|5034.96|5034.96|0
1607616920000|2020-12-10 16:15:20|5035.47|5035.47|5031.09|5031.09|5035.47|5035.47|5031.09|5031.09|0
1607616930000|2020-12-10 16:15:30|5030.8|5030.8|5033.3|5033.3|5033.86|5033.86|5030.8|5030.8|0
1607616940000|2020-12-10 16:15:40|5033.01|5033.01|5032.24|5032.24|5033.01|5033.01|5031.06|5031.06|0
1607616950000|2020-12-10 16:15:50|5032.45|5032.45|5032.18|5032.18|5032.45|5032.45|5032.16|5032.16|0
1607616960000|2020-12-10 16:16:00|5031.88|5031.88|5031.37|5031.37|5032.13|5032.13|5031.37|5031.37|0
1607616970000|2020-12-10 16:16:10|5031.66|5031.66|5030.45|5030.45|5031.66|5031.66|5030.45|5030.45|0
1607616980000|2020-12-10 16:16:20|5030.41|5030.41|5030.93|5030.93|5030.93|5030.93|5030.41|5030.41|0
1607616990000|2020-12-10 16:16:30|5031.41|5031.41|5032.51|5032.51|5032.51|5032.51|5031.41|5031.41|0
1607617000000|2020-12-10 16:16:40|5032.22|5032.22|5032.75|5032.75|5032.8|5032.8|5032.22|5032.22|0
1607617010000|2020-12-10 16:16:50|5031.97|5031.97|5031.75|5031.75|5031.97|5031.97|5031.46|5031.46|0
1607617020000|2020-12-10 16:17:00|5031.46|5031.46|5034.75|5034.75|5034.75|5034.75|5031.46|5031.46|0
1607617030000|2020-12-10 16:17:10|5034.72|5034.72|5035.02|5035.02|5035.02|5035.02|5034.43|5034.43|0
1607617040000|2020-12-10 16:17:20|5035.68|5035.68|5033.65|5033.65|5035.68|5035.68|5032.22|5032.22|0
1607617050000|2020-12-10 16:17:30|5033.36|5033.36|5033.85|5033.85|5034.7|5034.7|5033.36|5033.36|0
1607617060000|2020-12-10 16:17:40|5034.14|5034.14|5034.44|5034.44|5034.44|5034.44|5034.14|5034.14|0
1607617070000|2020-12-10 16:17:50|5034.22|5034.22|5033.97|5033.97|5034.22|5034.22|5033.92|5033.92|0
1607617080000|2020-12-10 16:18:00|5033.04|5033.04|5032.24|5032.24|5033.04|5033.04|5032.24|5032.24|0
1607617090000|2020-12-10 16:18:10|5032.46|5032.46|5032.99|5032.99|5032.99|5032.99|5032.46|5032.46|0
1607617100000|2020-12-10 16:18:20|5033.21|5033.21|5032.54|5032.54|5033.21|5033.21|5032.5|5032.5|0
1607617110000|2020-12-10 16:18:30|5032.25|5032.25|5033.22|5033.22|5033.22|5033.22|5032.25|5032.25|0
1607617120000|2020-12-10 16:18:40|5033.47|5033.47|5033.25|5033.25|5033.47|5033.47|5033.25|5033.25|0
1607617140000|2020-12-10 16:19:00|5033.54|5033.54|5034.05|5034.05|5034.05|5034.05|5033.54|5033.54|0
1607617150000|2020-12-10 16:19:10|5034.34|5034.34|5034.05|5034.05|5034.34|5034.34|5034.05|5034.05|0
1607617160000|2020-12-10 16:19:20|5034.49|5034.49|5035|5035|5035|5035|5034.49|5034.49|0
1607617170000|2020-12-10 16:19:30|5035.44|5035.44|5035.51|5035.51|5035.51|5035.51|5035.22|5035.22|0
1607617180000|2020-12-10 16:19:40|5035.8|5035.8|5035.8|5035.8|5035.8|5035.8|5035.8|5035.8|0
1607617190000|2020-12-10 16:19:50|5036.05|5036.05|5035.24|5035.24|5036.05|5036.05|5034.78|5034.78|0
1607617200000|2020-12-10 16:20:00|5035.53|5035.53|5038.02|5038.02|5038.26|5038.26|5035.53|5035.53|0
1607617210000|2020-12-10 16:20:10|5037.77|5037.77|5036.73|5036.73|5037.77|5037.77|5036.73|5036.73|0
1607617220000|2020-12-10 16:20:20|5037.02|5037.02|5035.79|5035.79|5037.05|5037.05|5035.79|5035.79|0
1607617230000|2020-12-10 16:20:30|5035.32|5035.32|5034.1|5034.1|5035.32|5035.32|5033.81|5033.81|0
1607617240000|2020-12-10 16:20:40|5034.98|5034.98|5034.36|5034.36|5034.98|5034.98|5034.36|5034.36|0
1607617250000|2020-12-10 16:20:50|5034.61|5034.61|5034.9|5034.9|5034.9|5034.9|5034.61|5034.61|0
1607617260000|2020-12-10 16:21:00|5034.61|5034.61|5036.34|5036.34|5036.46|5036.46|5034.61|5034.61|0
1607617270000|2020-12-10 16:21:10|5036.37|5036.37|5036.37|5036.37|5036.37|5036.37|5036.37|5036.37|0
1607617280000|2020-12-10 16:21:20|5036.66|5036.66|5034.59|5034.59|5036.66|5036.66|5034.59|5034.59|0
1607617290000|2020-12-10 16:21:30|5034.57|5034.57|5033.99|5033.99|5034.57|5034.57|5033.99|5033.99|0
1607617300000|2020-12-10 16:21:40|5033.55|5033.55|5032.33|5032.33|5033.55|5033.55|5032.33|5032.33|0
1607617310000|2020-12-10 16:21:50|5031.85|5031.85|5033.21|5033.21|5033.5|5033.5|5031.85|5031.85|0
1607617320000|2020-12-10 16:22:00|5033.43|5033.43|5033.42|5033.42|5033.65|5033.65|5032.84|5032.84|0
1607617330000|2020-12-10 16:22:10|5033.94|5033.94|5033.18|5033.18|5034.74|5034.74|5033.18|5033.18|0
1607617340000|2020-12-10 16:22:20|5032.74|5032.74|5031.94|5031.94|5032.74|5032.74|5031.94|5031.94|0
1607617350000|2020-12-10 16:22:30|5032.38|5032.38|5032.38|5032.38|5032.62|5032.62|5032.38|5032.38|0
1607617360000|2020-12-10 16:22:40|5032.67|5032.67|5031.6|5031.6|5032.67|5032.67|5031.02|5031.02|0
1607617370000|2020-12-10 16:22:50|5031.62|5031.62|5032.59|5032.59|5032.59|5032.59|5031.62|5031.62|0
1607617380000|2020-12-10 16:23:00|5032.37|5032.37|5032.54|5032.54|5032.54|5032.54|5032.08|5032.08|0
1607617390000|2020-12-10 16:23:10|5032.32|5032.32|5032.03|5032.03|5032.32|5032.32|5031.74|5031.74|0
1607617400000|2020-12-10 16:23:20|5031.79|5031.79|5031.35|5031.35|5031.79|5031.79|5031.06|5031.06|0
1607617410000|2020-12-10 16:23:30|5031.4|5031.4|5031.62|5031.62|5031.62|5031.62|5031.4|5031.4|0
1607617420000|2020-12-10 16:23:40|5031.37|5031.37|5031.3|5031.3|5031.59|5031.59|5031.3|5031.3|0
1607617430000|2020-12-10 16:23:50|5031.59|5031.59|5032.33|5032.33|5032.33|5032.33|5031.59|5031.59|0
1607617440000|2020-12-10 16:24:00|5032.35|5032.35|5032.57|5032.57|5032.57|5032.57|5032.35|5032.35|0
1607617450000|2020-12-10 16:24:10|5032.53|5032.53|5032.53|5032.53|5032.53|5032.53|5032.53|5032.53|0
1607617460000|2020-12-10 16:24:20|5031.78|5031.78|5031.61|5031.61|5031.83|5031.83|5031.53|5031.53|0
1607617470000|2020-12-10 16:24:30|5031.32|5031.32|5030.1|5030.1|5031.38|5031.38|5030.1|5030.1|0
1607617480000|2020-12-10 16:24:40|5030.39|5030.39|5030.22|5030.22|5030.68|5030.68|5030.22|5030.22|0
1607617490000|2020-12-10 16:24:50|5029.98|5029.98|5029.83|5029.83|5030.22|5030.22|5029.54|5029.54|0
1607617500000|2020-12-10 16:25:00|5029.54|5029.54|5030.78|5030.78|5031.02|5031.02|5029.54|5029.54|0
1607617510000|2020-12-10 16:25:10|5030.56|5030.56|5030.58|5030.58|5030.78|5030.78|5030.29|5030.29|0
1607617520000|2020-12-10 16:25:20|5030.37|5030.37|5029.83|5029.83|5030.37|5030.37|5029.78|5029.78|0
1607617530000|2020-12-10 16:25:30|5029.54|5029.54|5028.86|5028.86|5029.54|5029.54|5028.86|5028.86|0
1607617540000|2020-12-10 16:25:40|5028.37|5028.37|5027.41|5027.41|5028.37|5028.37|5026.86|5026.86|0
1607617550000|2020-12-10 16:25:50|5027.71|5027.71|5027.7|5027.7|5027.95|5027.95|5027.7|5027.7|0
1607617560000|2020-12-10 16:26:00|5027.21|5027.21|5026|5026|5027.21|5027.21|5026|5026|0
1607617570000|2020-12-10 16:26:10|5026.29|5026.29|5029.7|5029.7|5029.7|5029.7|5026.29|5026.29|0
1607617580000|2020-12-10 16:26:20|5030.13|5030.13|5029.4|5029.4|5030.13|5030.13|5029.4|5029.4|0
1607617590000|2020-12-10 16:26:30|5029.11|5029.11|5028.07|5028.07|5029.11|5029.11|5028.07|5028.07|0
1607617600000|2020-12-10 16:26:40|5028.37|5028.37|5027.49|5027.49|5028.37|5028.37|5027.49|5027.49|0
1607617610000|2020-12-10 16:26:50|5027.25|5027.25|5027.25|5027.25|5027.25|5027.25|5027.25|5027.25|0
1607617620000|2020-12-10 16:27:00|5027.21|5027.21|5025.38|5025.38|5027.21|5027.21|5025.38|5025.38|0
1607617630000|2020-12-10 16:27:10|5025.35|5025.35|5025.35|5025.35|5025.35|5025.35|5025.35|5025.35|0
1607617640000|2020-12-10 16:27:20|5026.23|5026.23|5022.78|5022.78|5026.23|5026.23|5022.78|5022.78|0
1607617650000|2020-12-10 16:27:30|5023.02|5023.02|5021.71|5021.71|5023.26|5023.26|5021.71|5021.71|0
1607617660000|2020-12-10 16:27:40|5021.96|5021.96|5020.77|5020.77|5021.96|5021.96|5020.77|5020.77|0
1607617670000|2020-12-10 16:27:50|5020.78|5020.78|5019.02|5019.02|5021.27|5021.27|5019.02|5019.02|0
1607617680000|2020-12-10 16:28:00|5018.36|5018.36|5018.58|5018.58|5018.59|5018.59|5017.78|5017.78|0
1607617690000|2020-12-10 16:28:10|5018.28|5018.28|5015.09|5015.09|5018.28|5018.28|5014.21|5014.21|0
1607617700000|2020-12-10 16:28:20|5015.82|5015.82|5015.8|5015.8|5016.5|5016.5|5015.8|5015.8|0
1607617710000|2020-12-10 16:28:30|5016.68|5016.68|5017.97|5017.97|5018.62|5018.62|5016.46|5016.46|0
1607617720000|2020-12-10 16:28:40|5017.38|5017.38|5016.53|5016.53|5017.38|5017.38|5016.24|5016.24|0
1607617730000|2020-12-10 16:28:50|5016.57|5016.57|5017.04|5017.04|5017.08|5017.08|5016.57|5016.57|0
1607617740000|2020-12-10 16:29:00|5017.77|5017.77|5019.18|5019.18|5019.18|5019.18|5017.77|5017.77|0
1607617750000|2020-12-10 16:29:10|5019.4|5019.4|5020.91|5020.91|5020.91|5020.91|5019.01|5019.01|0
1607617760000|2020-12-10 16:29:20|5020.62|5020.62|5022.03|5022.03|5022.32|5022.32|5020.62|5020.62|0
1607617770000|2020-12-10 16:29:30|5022.76|5022.76|5024.64|5024.64|5024.64|5024.64|5022.76|5022.76|0
1607617780000|2020-12-10 16:29:40|5024.34|5024.34|5023.69|5023.69|5024.53|5024.53|5023.49|5023.49|0
1607617790000|2020-12-10 16:29:50|5023.11|5023.11|5016.01|5016.01|5023.11|5023.11|5015.96|5015.96|0
1607674500000|2020-12-11 08:15:00|4964.8|4964.8|4963.85|4963.85|4965.38|4965.38|4963.85|4963.85|0
1607674510000|2020-12-11 08:15:10|4963.56|4963.56|4957.94|4957.94|4963.56|4963.56|4957.94|4957.94|0
1607674520000|2020-12-11 08:15:20|4958.38|4958.38|4957.57|4957.57|4958.38|4958.38|4957.57|4957.57|0
1607674530000|2020-12-11 08:15:30|4957.87|4957.87|4957.02|4957.02|4957.87|4957.87|4956.65|4956.65|0
1607674540000|2020-12-11 08:15:40|4955.85|4955.85|4954.2|4954.2|4955.85|4955.85|4953.73|4953.73|0
1607674550000|2020-12-11 08:15:50|4953.95|4953.95|4954.68|4954.68|4954.68|4954.68|4953.07|4953.07|0
1607674560000|2020-12-11 08:16:00|4957.55|4957.55|4953.66|4953.66|4957.6|4957.6|4953.61|4953.61|0
1607674570000|2020-12-11 08:16:10|4953.9|4953.9|4954.32|4954.32|4954.32|4954.32|4953.66|4953.66|0
1607674580000|2020-12-11 08:16:20|4953.73|4953.73|4954.32|4954.32|4954.32|4954.32|4953.73|4953.73|0
1607674590000|2020-12-11 08:16:30|4954.61|4954.61|4956.31|4956.31|4956.9|4956.9|4953.73|4953.73|0
1607674600000|2020-12-11 08:16:40|4956.9|4956.9|4954.76|4954.76|4956.9|4956.9|4954.76|4954.76|0
1607674610000|2020-12-11 08:16:50|4955.93|4955.93|4952.26|4952.26|4955.93|4955.93|4952.26|4952.26|0
1607674620000|2020-12-11 08:17:00|4952.02|4952.02|4952.02|4952.02|4952.31|4952.31|4952.02|4952.02|0
1607674630000|2020-12-11 08:17:10|4951.73|4951.73|4952.43|4952.43|4952.43|4952.43|4951.73|4951.73|0
1607674640000|2020-12-11 08:17:20|4953.02|4953.02|4953|4953|4953.02|4953.02|4952.78|4952.78|0
1607674650000|2020-12-11 08:17:30|4952.56|4952.56|4952.82|4952.82|4953.26|4953.26|4952.56|4952.56|0
1607674660000|2020-12-11 08:17:40|4953.12|4953.12|4947.2|4947.2|4953.41|4953.41|4947.2|4947.2|0
1607674670000|2020-12-11 08:17:50|4948.35|4948.35|4946.02|4946.02|4948.78|4948.78|4945.04|4945.04|0
1607674680000|2020-12-11 08:18:00|4946.5|4946.5|4947.24|4947.24|4947.6|4947.6|4946.5|4946.5|0
1607674690000|2020-12-11 08:18:10|4946.94|4946.94|4947.09|4947.09|4947.82|4947.82|4946.94|4946.94|0
1607674700000|2020-12-11 08:18:20|4946.65|4946.65|4948.74|4948.74|4948.74|4948.74|4946.65|4946.65|0
1607674710000|2020-12-11 08:18:30|4949.4|4949.4|4947.37|4947.37|4949.69|4949.69|4947.37|4947.37|0
1607674720000|2020-12-11 08:18:40|4945.84|4945.84|4945.4|4945.4|4946.13|4946.13|4944.96|4944.96|0
1607674730000|2020-12-11 08:18:50|4945.69|4945.69|4944.89|4944.89|4945.69|4945.69|4944.89|4944.89|0
1607674740000|2020-12-11 08:19:00|4944.4|4944.4|4944.11|4944.11|4944.4|4944.4|4944.11|4944.11|0
1607674750000|2020-12-11 08:19:10|4943.38|4943.38|4942.65|4942.65|4943.38|4943.38|4941.92|4941.92|0
1607674760000|2020-12-11 08:19:20|4942.16|4942.16|4940.29|4940.29|4942.16|4942.16|4939.7|4939.7|0
1607674770000|2020-12-11 08:19:30|4940.58|4940.58|4938.06|4938.06|4940.58|4940.58|4938.06|4938.06|0
1607674780000|2020-12-11 08:19:40|4937.57|4937.57|4939.55|4939.55|4939.55|4939.55|4937.38|4937.38|0
1607674800000|2020-12-11 08:20:00|4939.25|4939.25|4935.89|4935.89|4939.25|4939.25|4935.89|4935.89|0
1607674810000|2020-12-11 08:20:10|4936.77|4936.77|4936.62|4936.62|4937.06|4937.06|4936.62|4936.62|0
1607674820000|2020-12-11 08:20:20|4935.45|4935.45|4934.72|4934.72|4935.45|4935.45|4934.72|4934.72|0
1607674830000|2020-12-11 08:20:30|4934.48|4934.48|4930.15|4930.15|4934.48|4934.48|4930.15|4930.15|0
1607674840000|2020-12-11 08:20:40|4929.66|4929.66|4928.95|4928.95|4929.88|4929.88|4928.23|4928.23|0
1607674850000|2020-12-11 08:20:50|4929.25|4929.25|4929|4929|4929.25|4929.25|4928.42|4928.42|0
1607674860000|2020-12-11 08:21:00|4928.13|4928.13|4928.42|4928.42|4928.42|4928.42|4926.23|4926.23|0
1607674870000|2020-12-11 08:21:10|4927.54|4927.54|4928.12|4928.12|4928.12|4928.12|4927.54|4927.54|0
1607674880000|2020-12-11 08:21:20|4926.95|4926.95|4926.54|4926.54|4926.95|4926.95|4926.03|4926.03|0
1607674890000|2020-12-11 08:21:30|4928.37|4928.37|4926.37|4926.37|4928.37|4928.37|4926.37|4926.37|0
1607674900000|2020-12-11 08:21:40|4927.68|4927.68|4927.68|4927.68|4927.68|4927.68|4927.68|4927.68|0
1607674910000|2020-12-11 08:21:50|4927.44|4927.44|4920.91|4920.91|4927.44|4927.44|4920.91|4920.91|0
1607674920000|2020-12-11 08:22:00|4920.62|4920.62|4919.23|4919.23|4920.91|4920.91|4918.89|4918.89|0
1607674930000|2020-12-11 08:22:10|4918.65|4918.65|4918.94|4918.94|4919.23|4919.23|4918.65|4918.65|0
1607674940000|2020-12-11 08:22:20|4919.23|4919.23|4923.1|4923.1|4923.1|4923.1|4918.79|4918.79|0
1607674950000|2020-12-11 08:22:30|4923.32|4923.32|4925.2|4925.2|4925.2|4925.2|4923.32|4923.32|0
1607674960000|2020-12-11 08:22:40|4925.68|4925.68|4925.68|4925.68|4925.68|4925.68|4925.44|4925.44|0
1607674970000|2020-12-11 08:22:50|4926.82|4926.82|4927.14|4927.14|4927.55|4927.55|4926.82|4926.82|0
1607674980000|2020-12-11 08:23:00|4926.85|4926.85|4928.45|4928.45|4928.45|4928.45|4926.85|4926.85|0
1607674990000|2020-12-11 08:23:10|4929.26|4929.26|4930.55|4930.55|4931.43|4931.43|4929.26|4929.26|0
1607675000000|2020-12-11 08:23:20|4929.38|4929.38|4930.77|4930.77|4930.77|4930.77|4929.08|4929.08|0
1607675010000|2020-12-11 08:23:30|4931.01|4931.01|4933.64|4933.64|4933.64|4933.64|4931.01|4931.01|0
1607675020000|2020-12-11 08:23:40|4934.23|4934.23|4934.38|4934.38|4934.89|4934.89|4934.08|4934.08|0
1607675040000|2020-12-11 08:24:00|4933.06|4933.06|4930.89|4930.89|4933.06|4933.06|4929.97|4929.97|0
1607675050000|2020-12-11 08:24:10|4931.62|4931.62|4936.49|4936.49|4936.49|4936.49|4931.62|4931.62|0
1607675060000|2020-12-11 08:24:20|4937.07|4937.07|4936.12|4936.12|4938.1|4938.1|4936.12|4936.12|0
1607675070000|2020-12-11 08:24:30|4936.71|4936.71|4935|4935|4936.71|4936.71|4935|4935|0
1607675080000|2020-12-11 08:24:40|4933.2|4933.2|4932.74|4932.74|4934.3|4934.3|4932.74|4932.74|0
1607675090000|2020-12-11 08:24:50|4932.31|4932.31|4932.28|4932.28|4933.45|4933.45|4932.28|4932.28|0
1607675100000|2020-12-11 08:25:00|4931.98|4931.98|4929.21|4929.21|4931.98|4931.98|4929.04|4929.04|0
1607675110000|2020-12-11 08:25:10|4930.31|4930.31|4930.23|4930.23|4931.11|4931.11|4928.47|4928.47|0
1607675120000|2020-12-11 08:25:20|4930.72|4930.72|4929.84|4929.84|4930.72|4930.72|4929.84|4929.84|0
1607675130000|2020-12-11 08:25:30|4929.18|4929.18|4927.8|4927.8|4929.18|4929.18|4927.73|4927.73|0
1607675140000|2020-12-11 08:25:40|4928.75|4928.75|4922.76|4922.76|4928.75|4928.75|4922.76|4922.76|0
1607675150000|2020-12-11 08:25:50|4923.44|4923.44|4923.44|4923.44|4923.44|4923.44|4923.44|4923.44|0
1607675160000|2020-12-11 08:26:00|4922.56|4922.56|4923.02|4923.02|4923.85|4923.85|4921.91|4921.91|0
1607675170000|2020-12-11 08:26:10|4922.78|4922.78|4922.12|4922.12|4922.78|4922.78|4922.12|4922.12|0
1607675180000|2020-12-11 08:26:20|4921.42|4921.42|4922.61|4922.61|4922.61|4922.61|4919.84|4919.84|0
1607675190000|2020-12-11 08:26:30|4923.05|4923.05|4926.8|4926.8|4927.29|4927.29|4922.54|4922.54|0
1607675200000|2020-12-11 08:26:40|4927.97|4927.97|4930.25|4930.25|4930.25|4930.25|4927.97|4927.97|0
1607675210000|2020-12-11 08:26:50|4929.77|4929.77|4926.9|4926.9|4929.77|4929.77|4925.58|4925.58|0
1607675220000|2020-12-11 08:27:00|4927.99|4927.99|4928.96|4928.96|4928.96|4928.96|4927.7|4927.7|0
1607675230000|2020-12-11 08:27:10|4929.26|4929.26|4930.21|4930.21|4930.21|4930.21|4929.26|4929.26|0
1607675240000|2020-12-11 08:27:20|4930.5|4930.5|4930.72|4930.72|4930.72|4930.72|4930.5|4930.5|0
1607675250000|2020-12-11 08:27:30|4930.43|4930.43|4930.03|4930.03|4930.91|4930.91|4930.03|4930.03|0
1607675260000|2020-12-11 08:27:40|4929.81|4929.81|4930.3|4930.3|4930.3|4930.3|4929.81|4929.81|0
1607675270000|2020-12-11 08:27:50|4931.02|4931.02|4930.95|4930.95|4931.68|4931.68|4930.95|4930.95|0
1607675280000|2020-12-11 08:28:00|4931.97|4931.97|4931.9|4931.9|4931.97|4931.97|4929.66|4929.66|0
1607675290000|2020-12-11 08:28:10|4931.46|4931.46|4930.15|4930.15|4931.46|4931.46|4930.15|4930.15|0
1607675310000|2020-12-11 08:28:30|4928.69|4928.69|4928.47|4928.47|4928.69|4928.69|4928.47|4928.47|0
1607675320000|2020-12-11 08:28:40|4928.23|4928.23|4927.5|4927.5|4928.23|4928.23|4927.01|4927.01|0
1607675330000|2020-12-11 08:28:50|4927.79|4927.79|4929.3|4929.3|4929.3|4929.3|4927.5|4927.5|0
1607675340000|2020-12-11 08:29:00|4929.89|4929.89|4932.54|4932.54|4932.54|4932.54|4929.89|4929.89|0
1607675350000|2020-12-11 08:29:10|4933.12|4933.12|4933.71|4933.71|4933.71|4933.71|4933.12|4933.12|0
1607675360000|2020-12-11 08:29:20|4933.42|4933.42|4933.12|4933.12|4933.42|4933.42|4933.12|4933.12|0
1607675370000|2020-12-11 08:29:30|4933.42|4933.42|4934.97|4934.97|4934.97|4934.97|4933.42|4933.42|0
1607675380000|2020-12-11 08:29:40|4934.73|4934.73|4934.21|4934.21|4936.33|4936.33|4934.21|4934.21|0
1607675390000|2020-12-11 08:29:50|4934.31|4934.31|4931.52|4931.52|4934.31|4934.31|4931.52|4931.52|0
1607675400000|2020-12-11 08:30:00|4931.22|4931.22|4929.48|4929.48|4931.22|4931.22|4929.48|4929.48|0
1607675410000|2020-12-11 08:30:10|4929.18|4929.18|4928.43|4928.43|4929.18|4929.18|4928.43|4928.43|0
1607675420000|2020-12-11 08:30:20|4927.26|4927.26|4924.95|4924.95|4927.26|4927.26|4924.95|4924.95|0
1607675430000|2020-12-11 08:30:30|4924.88|4924.88|4926.58|4926.58|4926.58|4926.58|4924.88|4924.88|0
1607675440000|2020-12-11 08:30:40|4925.85|4925.85|4924.75|4924.75|4925.85|4925.85|4924.75|4924.75|0
1607675450000|2020-12-11 08:30:50|4925.34|4925.34|4927.61|4927.61|4927.61|4927.61|4925.34|4925.34|0
1607675460000|2020-12-11 08:31:00|4927.64|4927.64|4927.64|4927.64|4927.64|4927.64|4927.64|4927.64|0
1607675470000|2020-12-11 08:31:10|4926.55|4926.55|4919.77|4919.77|4926.55|4926.55|4919.77|4919.77|0
1607675480000|2020-12-11 08:31:20|4919.33|4919.33|4917.22|4917.22|4919.92|4919.92|4917.22|4917.22|0
1607675490000|2020-12-11 08:31:30|4916.93|4916.93|4917.33|4917.33|4917.81|4917.81|4916.93|4916.93|0
1607675500000|2020-12-11 08:31:40|4918.2|4918.2|4920.08|4920.08|4920.08|4920.08|4918.2|4918.2|0
1607675510000|2020-12-11 08:31:50|4920.66|4920.66|4921.15|4921.15|4921.39|4921.39|4920.66|4920.66|0
1607675520000|2020-12-11 08:32:00|4921.37|4921.37|4920.2|4920.2|4921.37|4921.37|4920.2|4920.2|0
1607675530000|2020-12-11 08:32:10|4920.78|4920.78|4918.45|4918.45|4920.78|4920.78|4918.45|4918.45|0
1607675540000|2020-12-11 08:32:20|4918.5|4918.5|4921.71|4921.71|4921.71|4921.71|4916.38|4916.38|0
1607675550000|2020-12-11 08:32:30|4920.83|4920.83|4921.8|4921.8|4921.8|4921.8|4920.83|4920.83|0
1607675570000|2020-12-11 08:32:50|4922.1|4922.1|4922.58|4922.58|4922.58|4922.58|4922.1|4922.1|0
1607675580000|2020-12-11 08:33:00|4921.7|4921.7|4920.73|4920.73|4921.7|4921.7|4920.73|4920.73|0
1607675590000|2020-12-11 08:33:10|4921.03|4921.03|4920.3|4920.3|4921.03|4921.03|4920.3|4920.3|0
1607675600000|2020-12-11 08:33:20|4920.01|4920.01|4916.4|4916.4|4920.01|4920.01|4916.4|4916.4|0
1607675620000|2020-12-11 08:33:40|4916.11|4916.11|4917.62|4917.62|4917.62|4917.62|4916.11|4916.11|0
1607675630000|2020-12-11 08:33:50|4918.21|4918.21|4918.21|4918.21|4918.21|4918.21|4918.21|4918.21|0
1607675640000|2020-12-11 08:34:00|4917.91|4917.91|4915.8|4915.8|4917.91|4917.91|4915.8|4915.8|0
1607675650000|2020-12-11 08:34:10|4916.04|4916.04|4918.06|4918.06|4918.06|4918.06|4916.04|4916.04|0
1607675660000|2020-12-11 08:34:20|4918.28|4918.28|4919.52|4919.52|4919.52|4919.52|4918.28|4918.28|0
1607675680000|2020-12-11 08:34:40|4919.74|4919.74|4919.74|4919.74|4919.74|4919.74|4919.74|4919.74|0
1607675690000|2020-12-11 08:34:50|4920.03|4920.03|4919.57|4919.57|4920.03|4920.03|4919.57|4919.57|0
1607675700000|2020-12-11 08:35:00|4919.79|4919.79|4916.46|4916.46|4919.79|4919.79|4916.46|4916.46|0
1607675710000|2020-12-11 08:35:10|4916.67|4916.67|4918.04|4918.04|4918.04|4918.04|4916.43|4916.43|0
1607675720000|2020-12-11 08:35:20|4918.74|4918.74|4917.58|4917.58|4919.18|4919.18|4917.58|4917.58|0
1607675730000|2020-12-11 08:35:30|4918.01|4918.01|4918.01|4918.01|4918.01|4918.01|4918.01|4918.01|0
1607675740000|2020-12-11 08:35:40|4917.8|4917.8|4917.8|4917.8|4917.8|4917.8|4917.8|4917.8|0
1607675750000|2020-12-11 08:35:50|4916.74|4916.74|4916.7|4916.7|4916.74|4916.74|4916.26|4916.26|0
1607675760000|2020-12-11 08:36:00|4916.68|4916.68|4917.1|4917.1|4917.39|4917.39|4916.66|4916.66|0
1607675770000|2020-12-11 08:36:10|4917.39|4917.39|4917.1|4917.1|4917.39|4917.39|4917.1|4917.1|0
1607675790000|2020-12-11 08:36:30|4917.39|4917.39|4918.46|4918.46|4918.46|4918.46|4917.15|4917.15|0
1607675800000|2020-12-11 08:36:40|4918.95|4918.95|4920.95|4920.95|4921.55|4921.55|4918.95|4918.95|0
1607675810000|2020-12-11 08:36:50|4921.17|4921.17|4920.95|4920.95|4921.39|4921.39|4920.95|4920.95|0
1607675820000|2020-12-11 08:37:00|4920.36|4920.36|4919.12|4919.12|4920.36|4920.36|4919.12|4919.12|0
1607675830000|2020-12-11 08:37:10|4918.63|4918.63|4918.15|4918.15|4918.63|4918.63|4918.15|4918.15|0
1607675840000|2020-12-11 08:37:20|4918.63|4918.63|4921.16|4921.16|4921.16|4921.16|4918.63|4918.63|0
1607675850000|2020-12-11 08:37:30|4920.68|4920.68|4921.12|4921.12|4921.12|4921.12|4920.68|4920.68|0
1607675860000|2020-12-11 08:37:40|4921.38|4921.38|4921.33|4921.33|4921.38|4921.38|4919.6|4919.6|0
1607675870000|2020-12-11 08:37:50|4922.21|4922.21|4922.77|4922.77|4923.89|4923.89|4922.21|4922.21|0
1607675880000|2020-12-11 08:38:00|4922.33|4922.33|4919.62|4919.62|4922.62|4922.62|4919.62|4919.62|0
1607675890000|2020-12-11 08:38:10|4917.68|4917.68|4915.54|4915.54|4917.68|4917.68|4915.54|4915.54|0
1607675900000|2020-12-11 08:38:20|4916.42|4916.42|4917.2|4917.2|4917.68|4917.68|4916.42|4916.42|0
1607675910000|2020-12-11 08:38:30|4917.93|4917.93|4918.51|4918.51|4918.73|4918.73|4917.93|4917.93|0
1607675920000|2020-12-11 08:38:40|4919.17|4919.17|4918.93|4918.93|4919.17|4919.17|4918.93|4918.93|0
1607675930000|2020-12-11 08:38:50|4919.41|4919.41|4920.15|4920.15|4920.29|4920.29|4919.41|4919.41|0
1607675940000|2020-12-11 08:39:00|4920.2|4920.2|4921.47|4921.47|4921.47|4921.47|4920.16|4920.16|0
1607675950000|2020-12-11 08:39:10|4921.18|4921.18|4920.45|4920.45|4921.18|4921.18|4920.45|4920.45|0
1607675960000|2020-12-11 08:39:20|4921.42|4921.42|4921.23|4921.23|4921.71|4921.71|4920.64|4920.64|0
1607675970000|2020-12-11 08:39:30|4921.71|4921.71|4921.95|4921.95|4921.95|4921.95|4921.71|4921.71|0
1607675980000|2020-12-11 08:39:40|4921.37|4921.37|4921.37|4921.37|4921.37|4921.37|4921.37|4921.37|0
1607675990000|2020-12-11 08:39:50|4922.24|4922.24|4922.54|4922.54|4922.54|4922.54|4922.24|4922.24|0
1607676000000|2020-12-11 08:40:00|4922.24|4922.24|4919.52|4919.52|4922.24|4922.24|4919.52|4919.52|0
1607676010000|2020-12-11 08:40:10|4920.18|4920.18|4920.18|4920.18|4920.18|4920.18|4920.18|4920.18|0
1607676020000|2020-12-11 08:40:20|4919.88|4919.88|4919.83|4919.83|4919.88|4919.88|4919.83|4919.83|0
1607676030000|2020-12-11 08:40:30|4921.04|4921.04|4922.95|4922.95|4922.95|4922.95|4921.04|4921.04|0
1607676050000|2020-12-11 08:40:50|4923.87|4923.87|4922.26|4922.26|4923.87|4923.87|4922.26|4922.26|0
1607676060000|2020-12-11 08:41:00|4921.97|4921.97|4922.04|4922.04|4922.04|4922.04|4921.97|4921.97|0
1607676070000|2020-12-11 08:41:10|4922.29|4922.29|4918.49|4918.49|4922.29|4922.29|4918.49|4918.49|0
1607676080000|2020-12-11 08:41:20|4917.61|4917.61|4916.13|4916.13|4917.61|4917.61|4915.16|4915.16|0
1607676090000|2020-12-11 08:41:30|4915.69|4915.69|4914.23|4914.23|4915.69|4915.69|4913.94|4913.94|0
1607676100000|2020-12-11 08:41:40|4914.24|4914.24|4910.06|4910.06|4914.24|4914.24|4910.06|4910.06|0
1607676110000|2020-12-11 08:41:50|4910.64|4910.64|4909.55|4909.55|4910.64|4910.64|4909.55|4909.55|0
1607676120000|2020-12-11 08:42:00|4909.84|4909.84|4910.04|4910.04|4910.04|4910.04|4909.6|4909.6|0
1607676130000|2020-12-11 08:42:10|4910.33|4910.33|4910.58|4910.58|4911.24|4911.24|4909.76|4909.76|0
1607676140000|2020-12-11 08:42:20|4910.83|4910.83|4910.53|4910.53|4910.83|4910.83|4910.53|4910.53|0
1607676150000|2020-12-11 08:42:30|4910.5|4910.5|4909.91|4909.91|4910.5|4910.5|4909.91|4909.91|0
1607676160000|2020-12-11 08:42:40|4910.16|4910.16|4911.33|4911.33|4911.33|4911.33|4910.16|4910.16|0
1607676170000|2020-12-11 08:42:50|4911.81|4911.81|4914.95|4914.95|4914.95|4914.95|4911.81|4911.81|0
1607676180000|2020-12-11 08:43:00|4914.73|4914.73|4914.73|4914.73|4914.73|4914.73|4914.73|4914.73|0
1607676190000|2020-12-11 08:43:10|4915.32|4915.32|4917.14|4917.14|4917.36|4917.36|4915.32|4915.32|0
1607676200000|2020-12-11 08:43:20|4916.85|4916.85|4914.81|4914.81|4917.14|4917.14|4914.52|4914.52|0
1607676210000|2020-12-11 08:43:30|4915.11|4915.11|4915.69|4915.69|4915.69|4915.69|4914.52|4914.52|0
1607676220000|2020-12-11 08:43:40|4915.11|4915.11|4914.38|4914.38|4915.11|4915.11|4913.89|4913.89|0
1607676230000|2020-12-11 08:43:50|4914.62|4914.62|4914.62|4914.62|4914.62|4914.62|4914.62|4914.62|0
1607676240000|2020-12-11 08:44:00|4914.66|4914.66|4914.66|4914.66|4914.66|4914.66|4914.66|4914.66|0
1607676250000|2020-12-11 08:44:10|4914.87|4914.87|4915.09|4915.09|4915.09|4915.09|4914.87|4914.87|0
1607676260000|2020-12-11 08:44:20|4914.87|4914.87|4914.22|4914.22|4914.87|4914.87|4914.22|4914.22|0
1607676270000|2020-12-11 08:44:30|4913.78|4913.78|4913.49|4913.49|4913.78|4913.78|4913.49|4913.49|0
1607676280000|2020-12-11 08:44:40|4914.07|4914.07|4916.41|4916.41|4916.41|4916.41|4914.07|4914.07|0
1607676290000|2020-12-11 08:44:50|4916.16|4916.16|4913.66|4913.66|4916.16|4916.16|4913.66|4913.66|0
1607676300000|2020-12-11 08:45:00|4913.9|4913.9|4909.26|4909.26|4913.9|4913.9|4909.26|4909.26|0
1607676310000|2020-12-11 08:45:10|4908.96|4908.96|4906.99|4906.99|4908.96|4908.96|4906.77|4906.77|0
1607676320000|2020-12-11 08:45:20|4905.78|4905.78|4907.77|4907.77|4907.77|4907.77|4905.78|4905.78|0
1607676330000|2020-12-11 08:45:30|4907.48|4907.48|4907.45|4907.45|4908.18|4908.18|4907.45|4907.45|0
1607676350000|2020-12-11 08:45:50|4906.58|4906.58|4904.29|4904.29|4906.58|4906.58|4904.29|4904.29|0
1607676360000|2020-12-11 08:46:00|4904.53|4904.53|4904.53|4904.53|4904.53|4904.53|4903.46|4903.46|0
1607676370000|2020-12-11 08:46:10|4906|4906|4904.94|4904.94|4906.06|4906.06|4904.94|4904.94|0
1607676380000|2020-12-11 08:46:20|4904.21|4904.21|4906.62|4906.62|4906.62|4906.62|4903.92|4903.92|0
1607676390000|2020-12-11 08:46:30|4907.94|4907.94|4908.69|4908.69|4908.69|4908.69|4907.72|4907.72|0
1607676400000|2020-12-11 08:46:40|4908.7|4908.7|4908.7|4908.7|4908.7|4908.7|4908.7|4908.7|0
1607676410000|2020-12-11 08:46:50|4909.18|4909.18|4909.43|4909.43|4909.43|4909.43|4909.18|4909.18|0
1607676420000|2020-12-11 08:47:00|4910.01|4910.01|4910.31|4910.31|4910.31|4910.31|4910.01|4910.01|0
1607676430000|2020-12-11 08:47:10|4909.72|4909.72|4909.72|4909.72|4909.72|4909.72|4909.72|4909.72|0
1607676440000|2020-12-11 08:47:20|4910.45|4910.45|4909.67|4909.67|4910.93|4910.93|4909.67|4909.67|0
1607676450000|2020-12-11 08:47:30|4909.91|4909.91|4909.91|4909.91|4909.91|4909.91|4909.91|4909.91|0
1607676460000|2020-12-11 08:47:40|4910.35|4910.35|4907.79|4907.79|4910.35|4910.35|4907.79|4907.79|0
1607676470000|2020-12-11 08:47:50|4907.31|4907.31|4908.26|4908.26|4908.26|4908.26|4907.31|4907.31|0
1607676480000|2020-12-11 08:48:00|4908.77|4908.77|4908.82|4908.82|4908.82|4908.82|4908.77|4908.77|0
1607676490000|2020-12-11 08:48:10|4909.48|4909.48|4909.48|4909.48|4909.48|4909.48|4909.48|4909.48|0
1607676500000|2020-12-11 08:48:20|4909.18|4909.18|4909.18|4909.18|4909.18|4909.18|4909.18|4909.18|0
1607676510000|2020-12-11 08:48:30|4908.38|4908.38|4911.6|4911.6|4911.84|4911.84|4908.38|4908.38|0
1607676520000|2020-12-11 08:48:40|4910.13|4910.13|4910.04|4910.04|4910.86|4910.86|4910.04|4910.04|0
1607676530000|2020-12-11 08:48:50|4910.28|4910.28|4910.28|4910.28|4910.28|4910.28|4910.28|4910.28|0
1607676540000|2020-12-11 08:49:00|4910.04|4910.04|4911.93|4911.93|4911.93|4911.93|4910.04|4910.04|0
1607676550000|2020-12-11 08:49:10|4911.69|4911.69|4911.25|4911.25|4911.69|4911.69|4911.25|4911.25|0
1607676560000|2020-12-11 08:49:20|4911.49|4911.49|4909.74|4909.74|4912.51|4912.51|4909.74|4909.74|0
1607676570000|2020-12-11 08:49:30|4909.5|4909.5|4910.4|4910.4|4910.4|4910.4|4909.5|4909.5|0
1607676580000|2020-12-11 08:49:40|4910.69|4910.69|4911.76|4911.76|4911.76|4911.76|4910.69|4910.69|0
1607676590000|2020-12-11 08:49:50|4911.1|4911.1|4910.13|4910.13|4911.1|4911.1|4910.13|4910.13|0
1607676600000|2020-12-11 08:50:00|4910.35|4910.35|4910.65|4910.65|4910.65|4910.65|4909.24|4909.24|0
1607676610000|2020-12-11 08:50:10|4910.62|4910.62|4910.58|4910.58|4910.88|4910.88|4910.58|4910.58|0
1607676620000|2020-12-11 08:50:20|4910.1|4910.1|4908.93|4908.93|4910.1|4910.1|4908.71|4908.71|0
1607676640000|2020-12-11 08:50:40|4910.58|4910.58|4912.14|4912.14|4912.38|4912.38|4910.58|4910.58|0
1607676650000|2020-12-11 08:50:50|4912.38|4912.38|4912.24|4912.24|4913.07|4913.07|4912.24|4912.24|0
1607676660000|2020-12-11 08:51:00|4911.36|4911.36|4912.48|4912.48|4912.48|4912.48|4910.88|4910.88|0
1607676680000|2020-12-11 08:51:20|4912.77|4912.77|4910.49|4910.49|4912.77|4912.77|4910.49|4910.49|0
1607676690000|2020-12-11 08:51:30|4910.97|4910.97|4912.85|4912.85|4912.85|4912.85|4910.97|4910.97|0
1607676700000|2020-12-11 08:51:40|4912.63|4912.63|4911.9|4911.9|4912.63|4912.63|4911.9|4911.9|0
1607676710000|2020-12-11 08:51:50|4911.31|4911.31|4911.78|4911.78|4911.78|4911.78|4911.09|4911.09|0
1607676720000|2020-12-11 08:52:00|4911.48|4911.48|4912.53|4912.53|4912.53|4912.53|4911.48|4911.48|0
1607676730000|2020-12-11 08:52:10|4912.09|4912.09|4911.85|4911.85|4912.09|4912.09|4911.85|4911.85|0
1607676740000|2020-12-11 08:52:20|4911.63|4911.63|4911.63|4911.63|4911.63|4911.63|4911.19|4911.19|0
1607676750000|2020-12-11 08:52:30|4911.85|4911.85|4912.07|4912.07|4912.07|4912.07|4911.85|4911.85|0
1607676760000|2020-12-11 08:52:40|4912.51|4912.51|4912.74|4912.74|4913.48|4913.48|4912.51|4912.51|0
1607676770000|2020-12-11 08:52:50|4912.26|4912.26|4912.5|4912.5|4912.5|4912.5|4912.21|4912.21|0
1607676780000|2020-12-11 08:53:00|4912.04|4912.04|4912.26|4912.26|4912.28|4912.28|4911.56|4911.56|0
1607676790000|2020-12-11 08:53:10|4911.97|4911.97|4909.87|4909.87|4911.97|4911.97|4908.78|4908.78|0
1607676800000|2020-12-11 08:53:20|4909.58|4909.58|4909.39|4909.39|4910.31|4910.31|4908.42|4908.42|0
1607676810000|2020-12-11 08:53:30|4908.8|4908.8|4909.83|4909.83|4909.83|4909.83|4908.8|4908.8|0
1607676820000|2020-12-11 08:53:40|4910.12|4910.12|4910.41|4910.41|4910.63|4910.63|4909.98|4909.98|0
1607676830000|2020-12-11 08:53:50|4910.66|4910.66|4909.25|4909.25|4910.66|4910.66|4909.25|4909.25|0
1607676840000|2020-12-11 08:54:00|4909.49|4909.49|4909.49|4909.49|4909.73|4909.73|4908.57|4908.57|0
1607676850000|2020-12-11 08:54:10|4909.25|4909.25|4907.01|4907.01|4909.25|4909.25|4907.01|4907.01|0
1607676860000|2020-12-11 08:54:20|4906.13|4906.13|4907.03|4907.03|4907.03|4907.03|4906.13|4906.13|0
1607676870000|2020-12-11 08:54:30|4907.27|4907.27|4908.44|4908.44|4908.92|4908.92|4907.27|4907.27|0
1607676880000|2020-12-11 08:54:40|4908.66|4908.66|4908.66|4908.66|4909.14|4909.14|4908.66|4908.66|0
1607676890000|2020-12-11 08:54:50|4908.95|4908.95|4909.97|4909.97|4909.97|4909.97|4908.95|4908.95|0
1607676900000|2020-12-11 08:55:00|4909.75|4909.75|4911.6|4911.6|4911.6|4911.6|4909.75|4909.75|0
1607676910000|2020-12-11 08:55:10|4911.84|4911.84|4912.58|4912.58|4913.26|4913.26|4911.84|4911.84|0
1607676920000|2020-12-11 08:55:20|4912.28|4912.28|4911.12|4911.12|4912.28|4912.28|4911.12|4911.12|0
1607676930000|2020-12-11 08:55:30|4911.36|4911.36|4913.99|4913.99|4913.99|4913.99|4911.36|4911.36|0
1607676940000|2020-12-11 08:55:40|4914.43|4914.43|4915.08|4915.08|4915.08|4915.08|4914.43|4914.43|0
1607676950000|2020-12-11 08:55:50|4914.65|4914.65|4914.45|4914.45|4914.65|4914.65|4914.21|4914.21|0
1607676960000|2020-12-11 08:56:00|4914.69|4914.69|4913.55|4913.55|4914.69|4914.69|4913.55|4913.55|0
1607676970000|2020-12-11 08:56:10|4913.79|4913.79|4913.55|4913.55|4913.79|4913.79|4913.31|4913.31|0
1607676980000|2020-12-11 08:56:20|4913.67|4913.67|4916.48|4916.48|4916.54|4916.54|4913.67|4913.67|0
1607676990000|2020-12-11 08:56:30|4915.77|4915.77|4916.58|4916.58|4916.58|4916.58|4915.77|4915.77|0
1607677000000|2020-12-11 08:56:40|4916.29|4916.29|4916.29|4916.29|4917.01|4917.01|4916.29|4916.29|0
1607677010000|2020-12-11 08:56:50|4916.72|4916.72|4917.67|4917.67|4917.67|4917.67|4916.72|4916.72|0
1607677020000|2020-12-11 08:57:00|4917.63|4917.63|4920.06|4920.06|4920.06|4920.06|4917.63|4917.63|0
1607677030000|2020-12-11 08:57:10|4920.3|4920.3|4921.33|4921.33|4921.33|4921.33|4920.3|4920.3|0
1607677040000|2020-12-11 08:57:20|4921.11|4921.11|4921.35|4921.35|4921.35|4921.35|4920.43|4920.43|0
1607677050000|2020-12-11 08:57:30|4921.34|4921.34|4919.98|4919.98|4922.04|4922.04|4919.98|4919.98|0
1607677060000|2020-12-11 08:57:40|4919.54|4919.54|4917.91|4917.91|4919.98|4919.98|4917.91|4917.91|0
1607677070000|2020-12-11 08:57:50|4918.15|4918.15|4917.2|4917.2|4918.15|4918.15|4917.2|4917.2|0
1607677080000|2020-12-11 08:58:00|4916.98|4916.98|4916.52|4916.52|4916.98|4916.98|4916.52|4916.52|0
1607677090000|2020-12-11 08:58:10|4916.74|4916.74|4919.03|4919.03|4919.03|4919.03|4916.74|4916.74|0
1607677100000|2020-12-11 08:58:20|4920|4920|4920.95|4920.95|4920.95|4920.95|4920|4920|0
1607677110000|2020-12-11 08:58:30|4920.46|4920.46|4921.63|4921.63|4921.63|4921.63|4920.46|4920.46|0
1607677120000|2020-12-11 08:58:40|4922.07|4922.07|4923.38|4923.38|4923.38|4923.38|4922.07|4922.07|0
1607677130000|2020-12-11 08:58:50|4923.14|4923.14|4922.01|4922.01|4923.43|4923.43|4922.01|4922.01|0
1607677140000|2020-12-11 08:59:00|4922.1|4922.1|4921.37|4921.37|4922.1|4922.1|4921.37|4921.37|0
1607677150000|2020-12-11 08:59:10|4921.61|4921.61|4921.17|4921.17|4921.61|4921.61|4921.17|4921.17|0
1607677160000|2020-12-11 08:59:20|4920.93|4920.93|4920.49|4920.49|4920.93|4920.93|4920.49|4920.49|0
1607677180000|2020-12-11 08:59:40|4920.93|4920.93|4918.44|4918.44|4920.93|4920.93|4918.44|4918.44|0
1607677190000|2020-12-11 08:59:50|4919.95|4919.95|4922.62|4922.62|4922.62|4922.62|4919.95|4919.95|0
1607677200000|2020-12-11 09:00:00|4924.59|4924.59|4924.4|4924.4|4925.42|4925.42|4924.4|4924.4|0
1607677210000|2020-12-11 09:00:10|4924.11|4924.11|4924.4|4924.4|4925.28|4925.28|4924.11|4924.11|0
1607677220000|2020-12-11 09:00:20|4923.92|4923.92|4921.85|4921.85|4923.92|4923.92|4921.85|4921.85|0
1607677230000|2020-12-11 09:00:30|4922.09|4922.09|4922.38|4922.38|4922.38|4922.38|4922.09|4922.09|0
1607677240000|2020-12-11 09:00:40|4921.9|4921.9|4921.6|4921.6|4921.9|4921.9|4921.6|4921.6|0
1607677250000|2020-12-11 09:00:50|4921.02|4921.02|4921.02|4921.02|4921.02|4921.02|4921.02|4921.02|0
1607677260000|2020-12-11 09:01:00|4920.14|4920.14|4920.14|4920.14|4920.14|4920.14|4920.14|4920.14|0
1607677270000|2020-12-11 09:01:10|4922.51|4922.51|4923.24|4923.24|4923.24|4923.24|4921.04|4921.04|0
1607677280000|2020-12-11 09:01:20|4923.53|4923.53|4923.65|4923.65|4923.65|4923.65|4923.16|4923.16|0
1607677300000|2020-12-11 09:01:40|4923.89|4923.89|4923.89|4923.89|4923.89|4923.89|4923.89|4923.89|0
1607677310000|2020-12-11 09:01:50|4924.33|4924.33|4926.76|4926.76|4926.76|4926.76|4924.33|4924.33|0
1607677320000|2020-12-11 09:02:00|4928.15|4928.15|4930.81|4930.81|4931.1|4931.1|4928.15|4928.15|0
1607677330000|2020-12-11 09:02:10|4930.32|4930.32|4930.32|4930.32|4930.32|4930.32|4930.32|4930.32|0
1607677340000|2020-12-11 09:02:20|4930.45|4930.45|4929.62|4929.62|4930.45|4930.45|4929.62|4929.62|0
1607677350000|2020-12-11 09:02:30|4930.72|4930.72|4932.3|4932.3|4932.78|4932.78|4930.72|4930.72|0
1607677360000|2020-12-11 09:02:40|4931.86|4931.86|4932.15|4932.15|4932.15|4932.15|4931.57|4931.57|0
1607677370000|2020-12-11 09:02:50|4932.2|4932.2|4932.93|4932.93|4933.17|4933.17|4932.2|4932.2|0
1607677380000|2020-12-11 09:03:00|4933.42|4933.42|4934.05|4934.05|4934.29|4934.29|4933.42|4933.42|0
1607677390000|2020-12-11 09:03:10|4933.76|4933.76|4932.88|4932.88|4933.76|4933.76|4932.4|4932.4|0
1607677400000|2020-12-11 09:03:20|4933.76|4933.76|4934.24|4934.24|4934.24|4934.24|4933.76|4933.76|0
1607677410000|2020-12-11 09:03:30|4934.28|4934.28|4935.35|4935.35|4935.35|4935.35|4934.04|4934.04|0
1607677420000|2020-12-11 09:03:40|4936.55|4936.55|4937.13|4937.13|4937.13|4937.13|4936.55|4936.55|0
1607677430000|2020-12-11 09:03:50|4937.22|4937.22|4937.22|4937.22|4937.22|4937.22|4937.22|4937.22|0
1607677440000|2020-12-11 09:04:00|4936.49|4936.49|4936.49|4936.49|4936.49|4936.49|4936.49|4936.49|0
1607677450000|2020-12-11 09:04:10|4937.14|4937.14|4936.27|4936.27|4937.14|4937.14|4936.27|4936.27|0
1607677460000|2020-12-11 09:04:20|4935.78|4935.78|4936.8|4936.8|4936.8|4936.8|4935.78|4935.78|0
1607677470000|2020-12-11 09:04:30|4937.09|4937.09|4939.43|4939.43|4939.43|4939.43|4937.09|4937.09|0
1607677480000|2020-12-11 09:04:40|4939.79|4939.79|4940.38|4940.38|4940.67|4940.67|4939.79|4939.79|0
1607677490000|2020-12-11 09:04:50|4940.81|4940.81|4939.93|4939.93|4941.1|4941.1|4939.93|4939.93|0
1607677500000|2020-12-11 09:05:00|4940.23|4940.23|4943.19|4943.19|4943.19|4943.19|4940.23|4940.23|0
1607677510000|2020-12-11 09:05:10|4943.49|4943.49|4943.5|4943.5|4943.51|4943.51|4943.49|4943.49|0
1607677520000|2020-12-11 09:05:20|4943.21|4943.21|4945.93|4945.93|4945.93|4945.93|4943.21|4943.21|0
1607677530000|2020-12-11 09:05:30|4946.42|4946.42|4948.78|4948.78|4948.78|4948.78|4946.42|4946.42|0
1607677540000|2020-12-11 09:05:40|4949.02|4949.02|4950.48|4950.48|4950.48|4950.48|4949.02|4949.02|0
1607677550000|2020-12-11 09:05:50|4951.16|4951.16|4950.75|4950.75|4951.75|4951.75|4950.75|4950.75|0
1607677560000|2020-12-11 09:06:00|4950.99|4950.99|4953.13|4953.13|4953.13|4953.13|4948.73|4948.73|0
1607677570000|2020-12-11 09:06:10|4953.38|4953.38|4953.08|4953.08|4953.38|4953.38|4953.08|4953.08|0
1607677580000|2020-12-11 09:06:20|4952.38|4952.38|4954.18|4954.18|4954.18|4954.18|4952.16|4952.16|0
1607677590000|2020-12-11 09:06:30|4955.08|4955.08|4955.32|4955.32|4955.62|4955.62|4955.08|4955.08|0
1607677600000|2020-12-11 09:06:40|4955.84|4955.84|4956.2|4956.2|4956.2|4956.2|4955.4|4955.4|0
1607677610000|2020-12-11 09:06:50|4956.45|4956.45|4955.79|4955.79|4957.03|4957.03|4955.79|4955.79|0
1607677620000|2020-12-11 09:07:00|4956.03|4956.03|4956.52|4956.52|4957.01|4957.01|4956.03|4956.03|0
1607677630000|2020-12-11 09:07:10|4956.3|4956.3|4956.01|4956.01|4956.3|4956.3|4956.01|4956.01|0
1607677640000|2020-12-11 09:07:20|4955.35|4955.35|4954.14|4954.14|4955.35|4955.35|4954.14|4954.14|0
1607677650000|2020-12-11 09:07:30|4954.58|4954.58|4954.36|4954.36|4954.58|4954.58|4954.36|4954.36|0
1607677660000|2020-12-11 09:07:40|4954.44|4954.44|4954.44|4954.44|4954.95|4954.95|4954.44|4954.44|0
1607677670000|2020-12-11 09:07:50|4954.68|4954.68|4954.71|4954.71|4954.97|4954.97|4954.49|4954.49|0
1607677680000|2020-12-11 09:08:00|4955.73|4955.73|4955.73|4955.73|4955.73|4955.73|4955.73|4955.73|0
1607677690000|2020-12-11 09:08:10|4955.51|4955.51|4954.1|4954.1|4955.51|4955.51|4953.18|4953.18|0
1607677700000|2020-12-11 09:08:20|4953.08|4953.08|4951.76|4951.76|4953.32|4953.32|4951.76|4951.76|0
1607677710000|2020-12-11 09:08:30|4952.64|4952.64|4950.23|4950.23|4952.64|4952.64|4950.23|4950.23|0
1607677720000|2020-12-11 09:08:40|4949.94|4949.94|4949.7|4949.7|4949.94|4949.94|4949.7|4949.7|0
1607677730000|2020-12-11 09:08:50|4948.97|4948.97|4947.85|4947.85|4948.97|4948.97|4947.85|4947.85|0
1607677740000|2020-12-11 09:09:00|4948.33|4948.33|4945.56|4945.56|4948.33|4948.33|4945.56|4945.56|0
1607677750000|2020-12-11 09:09:10|4945.85|4945.85|4946.66|4946.66|4947.14|4947.14|4945.85|4945.85|0
1607677760000|2020-12-11 09:09:20|4946.9|4946.9|4946.74|4946.74|4946.98|4946.98|4946.74|4946.74|0
1607677770000|2020-12-11 09:09:30|4946.78|4946.78|4946.24|4946.24|4946.78|4946.78|4946.24|4946.24|0
1607677780000|2020-12-11 09:09:40|4946.28|4946.28|4943.95|4943.95|4946.28|4946.28|4943.95|4943.95|0
1607677790000|2020-12-11 09:09:50|4943.46|4943.46|4943.46|4943.46|4943.46|4943.46|4943.46|4943.46|0
1607677800000|2020-12-11 09:10:00|4943.22|4943.22|4943.22|4943.22|4943.22|4943.22|4943.22|4943.22|0
1607677810000|2020-12-11 09:10:10|4941.25|4941.25|4941.25|4941.25|4941.25|4941.25|4941.25|4941.25|0
1607677830000|2020-12-11 09:10:30|4942.22|4942.22|4941.25|4941.25|4942.22|4942.22|4941.25|4941.25|0
1607677850000|2020-12-11 09:10:50|4941.69|4941.69|4941.69|4941.69|4941.69|4941.69|4941.69|4941.69|0
1607677860000|2020-12-11 09:11:00|4940.81|4940.81|4941.88|4941.88|4941.88|4941.88|4940.81|4940.81|0
1607677870000|2020-12-11 09:11:10|4941|4941|4938.44|4938.44|4941|4941|4938.44|4938.44|0
1607677880000|2020-12-11 09:11:20|4936.75|4936.75|4936.96|4936.96|4936.96|4936.96|4936.75|4936.75|0
1607677890000|2020-12-11 09:11:30|4936.75|4936.75|4937.91|4937.91|4937.91|4937.91|4936.75|4936.75|0
1607677900000|2020-12-11 09:11:40|4936.94|4936.94|4934.63|4934.63|4936.94|4936.94|4934.63|4934.63|0
1607677910000|2020-12-11 09:11:50|4934.41|4934.41|4934.41|4934.41|4934.41|4934.41|4934.41|4934.41|0
1607677920000|2020-12-11 09:12:00|4934.63|4934.63|4933.56|4933.56|4934.63|4934.63|4933.56|4933.56|0
1607677940000|2020-12-11 09:12:20|4933.52|4933.52|4933.96|4933.96|4933.96|4933.96|4933.52|4933.52|0
1607677950000|2020-12-11 09:12:30|4933.94|4933.94|4932.82|4932.82|4933.96|4933.96|4932.82|4932.82|0
1607677960000|2020-12-11 09:12:40|4932.74|4932.74|4931.57|4931.57|4932.74|4932.74|4931.57|4931.57|0
1607677970000|2020-12-11 09:12:50|4930.98|4930.98|4930.98|4930.98|4930.98|4930.98|4930.98|4930.98|0
1607677980000|2020-12-11 09:13:00|4928.89|4928.89|4929.39|4929.39|4929.43|4929.43|4928.89|4928.89|0
1607677990000|2020-12-11 09:13:10|4929.36|4929.36|4929.36|4929.36|4929.36|4929.36|4929.36|4929.36|0
1607678000000|2020-12-11 09:13:20|4928.77|4928.77|4928.77|4928.77|4928.77|4928.77|4928.48|4928.48|0
1607678010000|2020-12-11 09:13:30|4928.53|4928.53|4929.82|4929.82|4929.82|4929.82|4928.53|4928.53|0
1607678020000|2020-12-11 09:13:40|4929.23|4929.23|4928.11|4928.11|4929.23|4929.23|4928.11|4928.11|0
1607678030000|2020-12-11 09:13:50|4927.82|4927.82|4926.85|4926.85|4927.82|4927.82|4926.85|4926.85|0
1607678040000|2020-12-11 09:14:00|4926.83|4926.83|4925.88|4925.88|4926.83|4926.83|4925.88|4925.88|0
1607678050000|2020-12-11 09:14:10|4926.18|4926.18|4926.61|4926.61|4926.61|4926.61|4926.18|4926.18|0
1607678060000|2020-12-11 09:14:20|4927.2|4927.2|4927.2|4927.2|4927.2|4927.2|4927.2|4927.2|0
1607678070000|2020-12-11 09:14:30|4926.91|4926.91|4926.91|4926.91|4926.91|4926.91|4926.91|4926.91|0
1607678090000|2020-12-11 09:14:50|4925.74|4925.74|4925.74|4925.74|4925.74|4925.74|4925.74|4925.74|0
1607678100000|2020-12-11 09:15:00|4923.54|4923.54|4922.14|4922.14|4923.84|4923.84|4922.14|4922.14|0
1607678120000|2020-12-11 09:15:20|4922.63|4922.63|4923.36|4923.36|4923.36|4923.36|4922.63|4922.63|0
1607678130000|2020-12-11 09:15:30|4922.89|4922.89|4922.89|4922.89|4922.89|4922.89|4922.89|4922.89|0
1607678140000|2020-12-11 09:15:40|4923.77|4923.77|4923.48|4923.48|4923.77|4923.77|4923.48|4923.48|0
1607678150000|2020-12-11 09:15:50|4922.89|4922.89|4922.6|4922.6|4922.89|4922.89|4922.6|4922.6|0
1607678160000|2020-12-11 09:16:00|4922.89|4922.89|4920.15|4920.15|4922.89|4922.89|4920.15|4920.15|0
1607678170000|2020-12-11 09:16:10|4919.85|4919.85|4919.85|4919.85|4919.85|4919.85|4919.85|4919.85|0
1607678180000|2020-12-11 09:16:20|4920.15|4920.15|4920.17|4920.17|4920.41|4920.41|4919.93|4919.93|0
1607678190000|2020-12-11 09:16:30|4920.65|4920.65|4923.77|4923.77|4924.06|4924.06|4920.65|4920.65|0
1607678200000|2020-12-11 09:16:40|4923.99|4923.99|4922.83|4922.83|4923.99|4923.99|4922.83|4922.83|0
1607678210000|2020-12-11 09:16:50|4922.53|4922.53|4923.41|4923.41|4923.41|4923.41|4922.53|4922.53|0
1607678220000|2020-12-11 09:17:00|4923.7|4923.7|4923.7|4923.7|4923.7|4923.7|4923.7|4923.7|0
1607678230000|2020-12-11 09:17:10|4924.36|4924.36|4924.58|4924.58|4924.58|4924.58|4924.36|4924.36|0
1607678240000|2020-12-11 09:17:20|4925.79|4925.79|4925.79|4925.79|4925.79|4925.79|4925.79|4925.79|0
1607678250000|2020-12-11 09:17:30|4926.52|4926.52|4925.91|4925.91|4926.52|4926.52|4925.91|4925.91|0
1607678270000|2020-12-11 09:17:50|4925.62|4925.62|4925.62|4925.62|4925.62|4925.62|4925.62|4925.62|0
1607678280000|2020-12-11 09:18:00|4924.89|4924.89|4925.48|4925.48|4925.48|4925.48|4924.89|4924.89|0
1607678290000|2020-12-11 09:18:10|4925.77|4925.77|4925.77|4925.77|4925.77|4925.77|4925.77|4925.77|0
1607678310000|2020-12-11 09:18:30|4926.06|4926.06|4925.67|4925.67|4926.55|4926.55|4925.67|4925.67|0
1607678320000|2020-12-11 09:18:40|4926.55|4926.55|4927.13|4927.13|4927.13|4927.13|4926.55|4926.55|0
1607678330000|2020-12-11 09:18:50|4927.43|4927.43|4928.86|4928.86|4928.86|4928.86|4927.43|4927.43|0
1607678350000|2020-12-11 09:19:10|4929.52|4929.52|4929.52|4929.52|4929.52|4929.52|4929.52|4929.52|0
1607678360000|2020-12-11 09:19:20|4929.23|4929.23|4930.02|4930.02|4930.02|4930.02|4929.13|4929.13|0
1607678370000|2020-12-11 09:19:30|4930.06|4930.06|4930.06|4930.06|4930.06|4930.06|4930.06|4930.06|0
1607678380000|2020-12-11 09:19:40|4931.23|4931.23|4930.64|4930.64|4931.52|4931.52|4930.64|4930.64|0
1607678390000|2020-12-11 09:19:50|4930.94|4930.94|4931.99|4931.99|4931.99|4931.99|4930.94|4930.94|0
1607678410000|2020-12-11 09:20:10|4932.43|4932.43|4932.43|4932.43|4932.43|4932.43|4932.43|4932.43|0
1607678420000|2020-12-11 09:20:20|4934.71|4934.71|4936.08|4936.08|4936.08|4936.08|4934.71|4934.71|0
1607678430000|2020-12-11 09:20:30|4936.32|4936.32|4939.75|4939.75|4939.75|4939.75|4936.32|4936.32|0
1607678440000|2020-12-11 09:20:40|4940.04|4940.04|4940.34|4940.34|4940.34|4940.34|4940.04|4940.04|0
1607678450000|2020-12-11 09:20:50|4940.99|4940.99|4942.13|4942.13|4942.13|4942.13|4940.99|4940.99|0
1607678460000|2020-12-11 09:21:00|4943.84|4943.84|4943.4|4943.4|4943.84|4943.84|4943.4|4943.4|0
1607678470000|2020-12-11 09:21:10|4942.52|4942.52|4940.89|4940.89|4942.52|4942.52|4940.89|4940.89|0
1607678480000|2020-12-11 09:21:20|4940.19|4940.19|4939.44|4939.44|4940.63|4940.63|4939.44|4939.44|0
1607678490000|2020-12-11 09:21:30|4939.14|4939.14|4938.71|4938.71|4939.14|4939.14|4937.32|4937.32|0
1607678510000|2020-12-11 09:21:50|4940.14|4940.14|4940.94|4940.94|4940.94|4940.94|4940.14|4940.14|0
1607678530000|2020-12-11 09:22:10|4940.07|4940.07|4939.12|4939.12|4940.07|4940.07|4939.12|4939.12|0
1607678560000|2020-12-11 09:22:40|4938.24|4938.24|4937.27|4937.27|4938.24|4938.24|4937.27|4937.27|0
1607678570000|2020-12-11 09:22:50|4935.91|4935.91|4934.25|4934.25|4935.91|4935.91|4934.25|4934.25|0
1607678580000|2020-12-11 09:23:00|4934.29|4934.29|4934.29|4934.29|4934.29|4934.29|4934.29|4934.29|0
1607678590000|2020-12-11 09:23:10|4934.05|4934.05|4931.55|4931.55|4934.05|4934.05|4931.55|4931.55|0
1607678600000|2020-12-11 09:23:20|4930.67|4930.67|4931.81|4931.81|4931.81|4931.81|4929.79|4929.79|0
1607678630000|2020-12-11 09:23:50|4931.23|4931.23|4930.64|4930.64|4931.23|4931.23|4930.64|4930.64|0
1607678640000|2020-12-11 09:24:00|4930.16|4930.16|4930.16|4930.16|4930.16|4930.16|4930.16|4930.16|0
1607678660000|2020-12-11 09:24:20|4929.86|4929.86|4929.86|4929.86|4929.86|4929.86|4929.86|4929.86|0
1607678670000|2020-12-11 09:24:30|4929.28|4929.28|4926.85|4926.85|4929.28|4929.28|4926.85|4926.85|0
1607678680000|2020-12-11 09:24:40|4926.37|4926.37|4922.82|4922.82|4926.37|4926.37|4922.82|4922.82|0
1607678690000|2020-12-11 09:24:50|4923.25|4923.25|4921.7|4921.7|4923.5|4923.5|4921.7|4921.7|0
1607678700000|2020-12-11 09:25:00|4921.22|4921.22|4920.53|4920.53|4921.22|4921.22|4920.04|4920.04|0
1607678710000|2020-12-11 09:25:10|4920.29|4920.29|4920.29|4920.29|4920.29|4920.29|4920.29|4920.29|0
1607678720000|2020-12-11 09:25:20|4919.8|4919.8|4917.32|4917.32|4919.8|4919.8|4917.32|4917.32|0
1607678730000|2020-12-11 09:25:30|4917.1|4917.1|4917.92|4917.92|4917.92|4917.92|4915.25|4915.25|0
1607678740000|2020-12-11 09:25:40|4917.2|4917.2|4914.58|4914.58|4917.2|4917.2|4914.58|4914.58|0
1607678750000|2020-12-11 09:25:50|4914.82|4914.82|4914.6|4914.6|4915.26|4915.26|4914.6|4914.6|0
1607678760000|2020-12-11 09:26:00|4914.38|4914.38|4917.13|4917.13|4917.13|4917.13|4914.38|4914.38|0
1607678770000|2020-12-11 09:26:10|4916.89|4916.89|4916.89|4916.89|4916.89|4916.89|4916.89|4916.89|0
1607678780000|2020-12-11 09:26:20|4918.2|4918.2|4920.17|4920.17|4920.17|4920.17|4918.2|4918.2|0
1607678790000|2020-12-11 09:26:30|4921.34|4921.34|4921.27|4921.27|4921.56|4921.56|4921.27|4921.27|0
1607678810000|2020-12-11 09:26:50|4923.31|4923.31|4923.31|4923.31|4923.31|4923.31|4923.31|4923.31|0
1607678820000|2020-12-11 09:27:00|4923.6|4923.6|4924.7|4924.7|4924.7|4924.7|4923.6|4923.6|0
1607678830000|2020-12-11 09:27:10|4925.67|4925.67|4925.37|4925.37|4925.67|4925.67|4925.37|4925.37|0
1607678840000|2020-12-11 09:27:20|4926.55|4926.55|4926.84|4926.84|4926.84|4926.84|4926.55|4926.55|0
1607678850000|2020-12-11 09:27:30|4929.22|4929.22|4929.51|4929.51|4929.51|4929.51|4929.22|4929.22|0
1607678870000|2020-12-11 09:27:50|4928.93|4928.93|4930.1|4930.1|4930.1|4930.1|4928.93|4928.93|0
1607678880000|2020-12-11 09:28:00|4930.06|4930.06|4930.06|4930.06|4930.06|4930.06|4930.06|4930.06|0
1607678900000|2020-12-11 09:28:20|4929.77|4929.77|4929.77|4929.77|4929.77|4929.77|4929.77|4929.77|0
1607678910000|2020-12-11 09:28:30|4929.47|4929.47|4928.35|4928.35|4929.96|4929.96|4928.35|4928.35|0
1607678930000|2020-12-11 09:28:50|4929.23|4929.23|4929.52|4929.52|4929.52|4929.52|4929.23|4929.23|0
1607678940000|2020-12-11 09:29:00|4929.82|4929.82|4929.82|4929.82|4929.82|4929.82|4929.82|4929.82|0
1607678950000|2020-12-11 09:29:10|4929.38|4929.38|4928.43|4928.43|4929.38|4929.38|4928.43|4928.43|0
1607678960000|2020-12-11 09:29:20|4927.31|4927.31|4927.6|4927.6|4927.6|4927.6|4927.31|4927.31|0
1607678970000|2020-12-11 09:29:30|4927.02|4927.02|4927.4|4927.4|4927.4|4927.4|4926.33|4926.33|0
1607678980000|2020-12-11 09:29:40|4926.48|4926.48|4927.09|4927.09|4927.09|4927.09|4925.92|4925.92|0
1607678990000|2020-12-11 09:29:50|4926.43|4926.43|4927.09|4927.09|4927.09|4927.09|4926.43|4926.43|0
1607679000000|2020-12-11 09:30:00|4926.79|4926.79|4926.19|4926.19|4926.79|4926.79|4924.02|4924.02|0
1607679010000|2020-12-11 09:30:10|4926.91|4926.91|4927.79|4927.79|4927.79|4927.79|4926.91|4926.91|0
1607679020000|2020-12-11 09:30:20|4926.82|4926.82|4926.82|4926.82|4926.82|4926.82|4926.82|4926.82|0
1607679030000|2020-12-11 09:30:30|4925.36|4925.36|4925.36|4925.36|4925.36|4925.36|4925.36|4925.36|0
1607679040000|2020-12-11 09:30:40|4924.7|4924.7|4922.17|4922.17|4924.7|4924.7|4922.17|4922.17|0
1607679050000|2020-12-11 09:30:50|4922.47|4922.47|4923|4923|4923|4923|4922.47|4922.47|0
1607679060000|2020-12-11 09:31:00|4923.73|4923.73|4924.24|4924.24|4924.24|4924.24|4923.73|4923.73|0
1607679070000|2020-12-11 09:31:10|4924|4924|4924|4924|4924|4924|4924|4924|0
1607679090000|2020-12-11 09:31:30|4924.73|4924.73|4924.73|4924.73|4924.73|4924.73|4924.73|4924.73|0
1607679100000|2020-12-11 09:31:40|4924.95|4924.95|4925.48|4925.48|4925.48|4925.48|4924.95|4924.95|0
1607679110000|2020-12-11 09:31:50|4925.7|4925.7|4925.99|4925.99|4925.99|4925.99|4925.7|4925.7|0
1607679120000|2020-12-11 09:32:00|4925.7|4925.7|4925.7|4925.7|4925.99|4925.99|4925.7|4925.7|0
1607679130000|2020-12-11 09:32:10|4925.41|4925.41|4925.41|4925.41|4925.41|4925.41|4925.41|4925.41|0
1607679150000|2020-12-11 09:32:30|4925.11|4925.11|4925.11|4925.11|4925.11|4925.11|4925.11|4925.11|0
1607679160000|2020-12-11 09:32:40|4924.24|4924.24|4923.87|4923.87|4924.53|4924.53|4923.87|4923.87|0
1607679180000|2020-12-11 09:33:00|4923.58|4923.58|4923.58|4923.58|4923.58|4923.58|4923.58|4923.58|0
1607679200000|2020-12-11 09:33:20|4923.39|4923.39|4923.44|4923.44|4923.44|4923.44|4922.85|4922.85|0
1607679210000|2020-12-11 09:33:30|4923.14|4923.14|4922.85|4922.85|4923.14|4923.14|4922.85|4922.85|0
1607679230000|2020-12-11 09:33:50|4922.56|4922.56|4922.85|4922.85|4922.85|4922.85|4922.56|4922.56|0
1607679240000|2020-12-11 09:34:00|4923.14|4923.14|4924.09|4924.09|4924.09|4924.09|4923.14|4923.14|0
1607679250000|2020-12-11 09:34:10|4923.87|4923.87|4924.16|4924.16|4924.16|4924.16|4923.87|4923.87|0
1607679260000|2020-12-11 09:34:20|4923.73|4923.73|4924.09|4924.09|4924.09|4924.09|4922.78|4922.78|0
1607679270000|2020-12-11 09:34:30|4923.5|4923.5|4923.21|4923.21|4923.5|4923.5|4923.21|4923.21|0
1607679300000|2020-12-11 09:35:00|4921.22|4921.22|4921.81|4921.81|4921.81|4921.81|4920.93|4920.93|0
1607679310000|2020-12-11 09:35:10|4922.1|4922.1|4922.59|4922.59|4922.59|4922.59|4922.1|4922.1|0
1607679330000|2020-12-11 09:35:30|4923.31|4923.31|4922.95|4922.95|4923.31|4923.31|4922.36|4922.36|0
1607679340000|2020-12-11 09:35:40|4923.82|4923.82|4924.41|4924.41|4924.41|4924.41|4923.82|4923.82|0
1607679350000|2020-12-11 09:35:50|4924.19|4924.19|4924.19|4924.19|4924.19|4924.19|4924.19|4924.19|0
1607679360000|2020-12-11 09:36:00|4923.61|4923.61|4923.61|4923.61|4923.61|4923.61|4923.61|4923.61|0
1607679370000|2020-12-11 09:36:10|4922.73|4922.73|4917.84|4917.84|4922.73|4922.73|4917.84|4917.84|0
1607679380000|2020-12-11 09:36:20|4918.09|4918.09|4918.09|4918.09|4918.09|4918.09|4918.09|4918.09|0
1607679400000|2020-12-11 09:36:40|4915.87|4915.87|4916.52|4916.52|4916.82|4916.82|4915.87|4915.87|0
1607679410000|2020-12-11 09:36:50|4917.01|4917.01|4916.52|4916.52|4917.01|4917.01|4916.52|4916.52|0
1607679420000|2020-12-11 09:37:00|4916.76|4916.76|4917.94|4917.94|4917.94|4917.94|4916.76|4916.76|0
1607679440000|2020-12-11 09:37:20|4917.64|4917.64|4919.57|4919.57|4919.57|4919.57|4917.64|4917.64|0
1607679460000|2020-12-11 09:37:40|4919.79|4919.79|4921.18|4921.18|4921.18|4921.18|4919.79|4919.79|0
1607679470000|2020-12-11 09:37:50|4920.88|4920.88|4920.88|4920.88|4920.88|4920.88|4920.88|4920.88|0
1607679480000|2020-12-11 09:38:00|4920.59|4920.59|4922.93|4922.93|4922.93|4922.93|4920.59|4920.59|0
1607679490000|2020-12-11 09:38:10|4923.17|4923.17|4922.05|4922.05|4923.17|4923.17|4922.05|4922.05|0
1607679500000|2020-12-11 09:38:20|4922.58|4922.58|4922.43|4922.43|4922.58|4922.58|4921.51|4921.51|0
1607679520000|2020-12-11 09:38:40|4923.02|4923.02|4923.02|4923.02|4923.02|4923.02|4923.02|4923.02|0
1607679530000|2020-12-11 09:38:50|4922.43|4922.43|4917.86|4917.86|4922.43|4922.43|4917.86|4917.86|0
1607679540000|2020-12-11 09:39:00|4917.64|4917.64|4917.84|4917.84|4917.84|4917.84|4917.35|4917.35|0
1607679560000|2020-12-11 09:39:20|4917.62|4917.62|4916.67|4916.67|4917.62|4917.62|4916.67|4916.67|0
1607679570000|2020-12-11 09:39:30|4916.91|4916.91|4916.83|4916.83|4916.91|4916.91|4916.83|4916.83|0
1607679580000|2020-12-11 09:39:40|4915.95|4915.95|4915.56|4915.56|4915.95|4915.95|4915.32|4915.32|0
1607679590000|2020-12-11 09:39:50|4915.85|4915.85|4917.19|4917.19|4917.19|4917.19|4915.85|4915.85|0
1607679600000|2020-12-11 09:40:00|4916.1|4916.1|4916.34|4916.34|4916.34|4916.34|4916.1|4916.1|0
1607679610000|2020-12-11 09:40:10|4915.75|4915.75|4914.88|4914.88|4915.75|4915.75|4914.88|4914.88|0
1607679630000|2020-12-11 09:40:30|4914.29|4914.29|4913.63|4913.63|4914.29|4914.29|4913.63|4913.63|0
1607679640000|2020-12-11 09:40:40|4913.34|4913.34|4913.34|4913.34|4913.34|4913.34|4913.34|4913.34|0
1607679650000|2020-12-11 09:40:50|4913.12|4913.12|4913.34|4913.34|4913.34|4913.34|4913.12|4913.12|0
1607679680000|2020-12-11 09:41:20|4913.63|4913.63|4912.98|4912.98|4913.63|4913.63|4912.98|4912.98|0
1607679690000|2020-12-11 09:41:30|4913.41|4913.41|4913.41|4913.41|4913.41|4913.41|4913.41|4913.41|0
1607679700000|2020-12-11 09:41:40|4910.5|4910.5|4910.5|4910.5|4910.5|4910.5|4910.5|4910.5|0
1607679710000|2020-12-11 09:41:50|4910.21|4910.21|4910.21|4910.21|4910.21|4910.21|4910.21|4910.21|0
1607679720000|2020-12-11 09:42:00|4911.77|4911.77|4912.67|4912.67|4912.67|4912.67|4911.77|4911.77|0
1607679730000|2020-12-11 09:42:10|4912.91|4912.91|4913.35|4913.35|4913.35|4913.35|4912.91|4912.91|0
1607679740000|2020-12-11 09:42:20|4912.86|4912.86|4913.1|4913.1|4913.1|4913.1|4912.86|4912.86|0
1607679750000|2020-12-11 09:42:30|4913.4|4913.4|4913.42|4913.42|4913.64|4913.64|4913.4|4913.4|0
1607679760000|2020-12-11 09:42:40|4913.64|4913.64|4914.13|4914.13|4914.13|4914.13|4913.64|4913.64|0
1607679770000|2020-12-11 09:42:50|4914.34|4914.34|4915.22|4915.22|4915.22|4915.22|4914.34|4914.34|0
1607679790000|2020-12-11 09:43:10|4915.19|4915.19|4913.53|4913.53|4915.19|4915.19|4913.53|4913.53|0
1607679810000|2020-12-11 09:43:30|4913.97|4913.97|4917.35|4917.35|4917.35|4917.35|4913.97|4913.97|0
1607679830000|2020-12-11 09:43:50|4917.13|4917.13|4917.13|4917.13|4917.13|4917.13|4917.13|4917.13|0
1607679840000|2020-12-11 09:44:00|4916.84|4916.84|4916.11|4916.11|4916.84|4916.84|4916.11|4916.11|0
1607679860000|2020-12-11 09:44:20|4915.57|4915.57|4915.36|4915.36|4915.57|4915.57|4915.36|4915.36|0
1607679880000|2020-12-11 09:44:40|4914.18|4914.18|4914.21|4914.21|4914.21|4914.21|4914.18|4914.18|0
1607679890000|2020-12-11 09:44:50|4915.38|4915.38|4915.38|4915.38|4915.38|4915.38|4915.38|4915.38|0
1607679900000|2020-12-11 09:45:00|4915.96|4915.96|4915.96|4915.96|4915.96|4915.96|4915.96|4915.96|0
1607679910000|2020-12-11 09:45:10|4917.5|4917.5|4917.86|4917.86|4917.86|4917.86|4917.5|4917.5|0
1607679920000|2020-12-11 09:45:20|4919.08|4919.08|4920.32|4920.32|4920.32|4920.32|4919.08|4919.08|0
1607679930000|2020-12-11 09:45:30|4920.8|4920.8|4922.16|4922.16|4922.16|4922.16|4920.8|4920.8|0
1607679940000|2020-12-11 09:45:40|4922.18|4922.18|4924.03|4924.03|4924.03|4924.03|4922.18|4922.18|0
1607679960000|2020-12-11 09:46:00|4923.45|4923.45|4921.99|4921.99|4923.45|4923.45|4921.99|4921.99|0
1607679980000|2020-12-11 09:46:20|4921.69|4921.69|4920.96|4920.96|4921.69|4921.69|4920.96|4920.96|0
1607679990000|2020-12-11 09:46:30|4920.67|4920.67|4920.67|4920.67|4920.67|4920.67|4920.67|4920.67|0
1607680000000|2020-12-11 09:46:40|4920.77|4920.77|4921.31|4921.31|4921.31|4921.31|4920.77|4920.77|0
1607680010000|2020-12-11 09:46:50|4922.08|4922.08|4921.79|4921.79|4922.08|4922.08|4921.79|4921.79|0
1607680020000|2020-12-11 09:47:00|4921.57|4921.57|4921.57|4921.57|4921.57|4921.57|4921.57|4921.57|0
1607680030000|2020-12-11 09:47:10|4920.85|4920.85|4920.16|4920.16|4920.85|4920.85|4920.16|4920.16|0
1607680040000|2020-12-11 09:47:20|4921.04|4921.04|4920.6|4920.6|4921.04|4921.04|4920.6|4920.6|0
1607680050000|2020-12-11 09:47:30|4920.63|4920.63|4920.63|4920.63|4920.63|4920.63|4920.63|4920.63|0
1607680060000|2020-12-11 09:47:40|4921.21|4921.21|4921.21|4921.21|4921.21|4921.21|4921.21|4921.21|0
1607680070000|2020-12-11 09:47:50|4920.92|4920.92|4921.84|4921.84|4921.84|4921.84|4920.92|4920.92|0
1607680080000|2020-12-11 09:48:00|4921.92|4921.92|4921.69|4921.69|4921.93|4921.93|4921.69|4921.69|0
1607680100000|2020-12-11 09:48:20|4921.93|4921.93|4921.93|4921.93|4921.93|4921.93|4921.93|4921.93|0
1607680110000|2020-12-11 09:48:30|4922.18|4922.18|4922.19|4922.19|4922.47|4922.47|4922.18|4922.18|0
1607680120000|2020-12-11 09:48:40|4921.9|4921.9|4922.19|4922.19|4922.19|4922.19|4921.9|4921.9|0
1607680130000|2020-12-11 09:48:50|4922.44|4922.44|4922.44|4922.44|4922.44|4922.44|4922.44|4922.44|0
1607680140000|2020-12-11 09:49:00|4922.5|4922.5|4922.5|4922.5|4922.5|4922.5|4922.5|4922.5|0
1607680150000|2020-12-11 09:49:10|4923.15|4923.15|4922.25|4922.25|4923.15|4923.15|4922.25|4922.25|0
1607680160000|2020-12-11 09:49:20|4922.5|4922.5|4923.15|4923.15|4923.15|4923.15|4922.5|4922.5|0
1607680170000|2020-12-11 09:49:30|4922.67|4922.67|4919.21|4919.21|4922.67|4922.67|4918.99|4918.99|0
1607680180000|2020-12-11 09:49:40|4919.51|4919.51|4919.56|4919.56|4919.56|4919.56|4919.26|4919.26|0
1607680190000|2020-12-11 09:49:50|4919.31|4919.31|4918.84|4918.84|4919.31|4919.31|4918.84|4918.84|0
1607680210000|2020-12-11 09:50:10|4918.35|4918.35|4915.36|4915.36|4918.35|4918.35|4915.36|4915.36|0
1607680220000|2020-12-11 09:50:20|4914.77|4914.77|4914.77|4914.77|4914.77|4914.77|4914.77|4914.77|0
1607680230000|2020-12-11 09:50:30|4914.99|4914.99|4915.47|4915.47|4915.47|4915.47|4914.99|4914.99|0
1607680240000|2020-12-11 09:50:40|4916.06|4916.06|4916.28|4916.28|4916.5|4916.5|4916.06|4916.06|0
1607680250000|2020-12-11 09:50:50|4916.52|4916.52|4916.81|4916.81|4916.81|4916.81|4916.52|4916.52|0
1607680270000|2020-12-11 09:51:10|4917.28|4917.28|4916.98|4916.98|4917.28|4917.28|4916.98|4916.98|0
1607680280000|2020-12-11 09:51:20|4917.23|4917.23|4917.23|4917.23|4917.23|4917.23|4917.23|4917.23|0
1607680290000|2020-12-11 09:51:30|4916.98|4916.98|4916.69|4916.69|4916.98|4916.98|4916.69|4916.69|0
1607680310000|2020-12-11 09:51:50|4916.47|4916.47|4914.84|4914.84|4916.47|4916.47|4914.84|4914.84|0
1607680320000|2020-12-11 09:52:00|4913.96|4913.96|4913.96|4913.96|4913.96|4913.96|4913.96|4913.96|0
1607680330000|2020-12-11 09:52:10|4914.26|4914.26|4913.02|4913.02|4914.26|4914.26|4913.02|4913.02|0
1607680350000|2020-12-11 09:52:30|4912.73|4912.73|4912.74|4912.74|4912.74|4912.74|4912.73|4912.73|0
1607680360000|2020-12-11 09:52:40|4912.99|4912.99|4912.99|4912.99|4912.99|4912.99|4912.99|4912.99|0
1607680370000|2020-12-11 09:52:50|4913.45|4913.45|4912.77|4912.77|4913.45|4913.45|4912.52|4912.52|0
1607680390000|2020-12-11 09:53:10|4912.3|4912.3|4910.24|4910.24|4912.3|4912.3|4910.24|4910.24|0
1607680400000|2020-12-11 09:53:20|4911.38|4911.38|4909.69|4909.69|4911.38|4911.38|4909.69|4909.69|0
1607680410000|2020-12-11 09:53:30|4909.91|4909.91|4909.45|4909.45|4909.91|4909.91|4909.45|4909.45|0
1607680420000|2020-12-11 09:53:40|4910.18|4910.18|4911.08|4911.08|4911.08|4911.08|4910.18|4910.18|0
1607680430000|2020-12-11 09:53:50|4911.11|4911.11|4911.84|4911.84|4911.84|4911.84|4911.11|4911.11|0
1607680440000|2020-12-11 09:54:00|4911.4|4911.4|4910.92|4910.92|4911.4|4911.4|4910.92|4910.92|0
1607680460000|2020-12-11 09:54:20|4910.62|4910.62|4910.62|4910.62|4910.62|4910.62|4910.62|4910.62|0
1607680470000|2020-12-11 09:54:30|4909.53|4909.53|4909.01|4909.01|4909.75|4909.75|4909.01|4909.01|0
1607680480000|2020-12-11 09:54:40|4908.56|4908.56|4909.31|4909.31|4909.31|4909.31|4908.56|4908.56|0
1607680500000|2020-12-11 09:55:00|4909.52|4909.52|4911.69|4911.69|4911.98|4911.98|4909.52|4909.52|0
1607680510000|2020-12-11 09:55:10|4911.98|4911.98|4911.98|4911.98|4911.98|4911.98|4911.98|4911.98|0
1607680520000|2020-12-11 09:55:20|4912.27|4912.27|4912.52|4912.52|4912.52|4912.52|4912.27|4912.27|0
1607680530000|2020-12-11 09:55:30|4912.22|4912.22|4912.22|4912.22|4912.22|4912.22|4912.22|4912.22|0
1607680540000|2020-12-11 09:55:40|4912|4912|4912|4912|4912|4912|4912|4912|0
1607680550000|2020-12-11 09:55:50|4912.66|4912.66|4914.17|4914.17|4914.17|4914.17|4912.66|4912.66|0
1607680560000|2020-12-11 09:56:00|4913.73|4913.73|4913.73|4913.73|4913.73|4913.73|4913.73|4913.73|0
1607680570000|2020-12-11 09:56:10|4913.44|4913.44|4913.44|4913.44|4913.44|4913.44|4913.44|4913.44|0
1607680580000|2020-12-11 09:56:20|4913.22|4913.22|4908.72|4908.72|4913.22|4913.22|4908.48|4908.48|0
1607680590000|2020-12-11 09:56:30|4909.01|4909.01|4909.23|4909.23|4909.23|4909.23|4908.79|4908.79|0
1607680600000|2020-12-11 09:56:40|4908.94|4908.94|4908.7|4908.7|4908.94|4908.94|4908.7|4908.7|0
1607680610000|2020-12-11 09:56:50|4907.82|4907.82|4907.82|4907.82|4907.82|4907.82|4907.82|4907.82|0
1607680620000|2020-12-11 09:57:00|4907.6|4907.6|4906.9|4906.9|4907.6|4907.6|4906.31|4906.31|0
1607680630000|2020-12-11 09:57:10|4905.95|4905.95|4904.52|4904.52|4905.95|4905.95|4904.52|4904.52|0
1607680640000|2020-12-11 09:57:20|4904.22|4904.22|4903.49|4903.49|4904.22|4904.22|4903.2|4903.2|0
1607680650000|2020-12-11 09:57:30|4903.78|4903.78|4907.29|4907.29|4907.29|4907.29|4903.78|4903.78|0
1607680660000|2020-12-11 09:57:40|4907.53|4907.53|4907.29|4907.29|4908.07|4908.07|4907.04|4907.04|0
1607680670000|2020-12-11 09:57:50|4906.8|4906.8|4906.8|4906.8|4906.8|4906.8|4906.8|4906.8|0
1607680680000|2020-12-11 09:58:00|4906.22|4906.22|4903.98|4903.98|4906.22|4906.22|4903.76|4903.76|0
1607680690000|2020-12-11 09:58:10|4903.39|4903.39|4903.39|4903.39|4903.39|4903.39|4903.39|4903.39|0
1607680700000|2020-12-11 09:58:20|4903.69|4903.69|4902.96|4902.96|4903.69|4903.69|4902.96|4902.96|0
1607680710000|2020-12-11 09:58:30|4903.18|4903.18|4903.76|4903.76|4904.06|4904.06|4903.18|4903.18|0
1607680720000|2020-12-11 09:58:40|4904.06|4904.06|4904.06|4904.06|4904.06|4904.06|4904.06|4904.06|0
1607680730000|2020-12-11 09:58:50|4904.35|4904.35|4904.35|4904.35|4904.35|4904.35|4904.35|4904.35|0
1607680740000|2020-12-11 09:59:00|4906.53|4906.53|4908.07|4908.07|4908.29|4908.29|4906.53|4906.53|0
1607680750000|2020-12-11 09:59:10|4909.24|4909.24|4909.5|4909.5|4909.97|4909.97|4909.24|4909.24|0
1607680760000|2020-12-11 09:59:20|4909.99|4909.99|4908.41|4908.41|4910.21|4910.21|4908.41|4908.41|0
1607680770000|2020-12-11 09:59:30|4907.53|4907.53|4907.53|4907.53|4907.53|4907.53|4907.53|4907.53|0
1607680790000|2020-12-11 09:59:50|4907.82|4907.82|4907.58|4907.58|4907.82|4907.82|4907.09|4907.09|0
1607680800000|2020-12-11 10:00:00|4907.87|4907.87|4907.28|4907.28|4907.87|4907.87|4907.28|4907.28|0
1607680810000|2020-12-11 10:00:10|4907.58|4907.58|4910.69|4910.69|4910.69|4910.69|4907.58|4907.58|0
1607680820000|2020-12-11 10:00:20|4910.2|4910.2|4910.2|4910.2|4910.2|4910.2|4910.2|4910.2|0
1607680830000|2020-12-11 10:00:30|4910.79|4910.79|4910.79|4910.79|4911.08|4911.08|4910.5|4910.5|0
1607680840000|2020-12-11 10:00:40|4911.52|4911.52|4912|4912|4912|4912|4911.52|4911.52|0
1607680850000|2020-12-11 10:00:50|4915.85|4915.85|4915.85|4915.85|4915.85|4915.85|4915.85|4915.85|0
1607680860000|2020-12-11 10:01:00|4915.6|4915.6|4915.6|4915.6|4915.6|4915.6|4915.6|4915.6|0
1607680870000|2020-12-11 10:01:10|4914.46|4914.46|4913.93|4913.93|4914.46|4914.46|4912.61|4912.61|0
1607680880000|2020-12-11 10:01:20|4913.63|4913.63|4915.26|4915.26|4915.26|4915.26|4913.63|4913.63|0
1607680900000|2020-12-11 10:01:40|4916.2|4916.2|4916.44|4916.44|4916.44|4916.44|4916.2|4916.2|0
1607680920000|2020-12-11 10:02:00|4915.91|4915.91|4913.26|4913.26|4915.91|4915.91|4913.26|4913.26|0
1607680940000|2020-12-11 10:02:20|4912.96|4912.96|4912.67|4912.67|4912.96|4912.96|4912.67|4912.67|0
1607680950000|2020-12-11 10:02:30|4912.96|4912.96|4913.02|4913.02|4913.02|4913.02|4912.96|4912.96|0
1607680960000|2020-12-11 10:02:40|4913.01|4913.01|4912.52|4912.52|4913.01|4913.01|4912.52|4912.52|0
1607680970000|2020-12-11 10:02:50|4912.06|4912.06|4911.77|4911.77|4912.06|4912.06|4911.77|4911.77|0
1607680980000|2020-12-11 10:03:00|4912.06|4912.06|4912.28|4912.28|4912.28|4912.28|4912.06|4912.06|0
1607680990000|2020-12-11 10:03:10|4912.06|4912.06|4912.57|4912.57|4912.57|4912.57|4912.06|4912.06|0
1607681000000|2020-12-11 10:03:20|4913.23|4913.23|4913.01|4913.01|4913.23|4913.23|4913.01|4913.01|0
1607681010000|2020-12-11 10:03:30|4912.72|4912.72|4912.72|4912.72|4912.72|4912.72|4912.72|4912.72|0
1607681020000|2020-12-11 10:03:40|4912.13|4912.13|4912.13|4912.13|4912.13|4912.13|4912.13|4912.13|0
1607681030000|2020-12-11 10:03:50|4911.69|4911.69|4911.77|4911.77|4911.77|4911.77|4910.96|4910.96|0
1607681040000|2020-12-11 10:04:00|4912.74|4912.74|4915.46|4915.46|4915.46|4915.46|4912.74|4912.74|0
1607681050000|2020-12-11 10:04:10|4915.22|4915.22|4915.22|4915.22|4915.22|4915.22|4915.22|4915.22|0
1607681060000|2020-12-11 10:04:20|4915|4915|4914.22|4914.22|4915|4915|4914.22|4914.22|0
1607681070000|2020-12-11 10:04:30|4914.51|4914.51|4915.22|4915.22|4915.22|4915.22|4914.51|4914.51|0
1607681090000|2020-12-11 10:04:50|4915.51|4915.51|4915.51|4915.51|4915.51|4915.51|4915.51|4915.51|0
1607681100000|2020-12-11 10:05:00|4915.8|4915.8|4916.39|4916.39|4916.39|4916.39|4915.8|4915.8|0
1607681120000|2020-12-11 10:05:20|4916.59|4916.59|4916.59|4916.59|4916.8|4916.8|4916.59|4916.59|0
1607681140000|2020-12-11 10:05:40|4916.29|4916.29|4916.78|4916.78|4916.78|4916.78|4916.29|4916.29|0
1607681150000|2020-12-11 10:05:50|4916.34|4916.34|4916.56|4916.56|4916.56|4916.56|4916.34|4916.34|0
1607681170000|2020-12-11 10:06:10|4916.85|4916.85|4916.85|4916.85|4916.85|4916.85|4916.85|4916.85|0
1607681180000|2020-12-11 10:06:20|4917.36|4917.36|4917.36|4917.36|4917.36|4917.36|4917.36|4917.36|0
1607681190000|2020-12-11 10:06:30|4917.14|4917.14|4915.1|4915.1|4917.14|4917.14|4915.1|4915.1|0
1607681200000|2020-12-11 10:06:40|4915.39|4915.39|4915.39|4915.39|4915.39|4915.39|4915.39|4915.39|0
1607681210000|2020-12-11 10:06:50|4915.1|4915.1|4915.1|4915.1|4915.1|4915.1|4915.1|4915.1|0
1607681230000|2020-12-11 10:07:10|4915.39|4915.39|4915.61|4915.61|4915.61|4915.61|4915.39|4915.39|0
1607681240000|2020-12-11 10:07:20|4915.03|4915.03|4915.61|4915.61|4915.61|4915.61|4915.03|4915.03|0
1607681260000|2020-12-11 10:07:40|4915.91|4915.91|4915.91|4915.91|4915.91|4915.91|4915.91|4915.91|0
1607681280000|2020-12-11 10:08:00|4916.39|4916.39|4917.53|4917.53|4917.53|4917.53|4916.39|4916.39|0
1607681300000|2020-12-11 10:08:20|4917.77|4917.77|4917.77|4917.77|4917.77|4917.77|4917.77|4917.77|0
1607681310000|2020-12-11 10:08:30|4918.02|4918.02|4918.08|4918.08|4918.55|4918.55|4918.02|4918.02|0
1607681320000|2020-12-11 10:08:40|4918.38|4918.38|4918.38|4918.38|4918.38|4918.38|4918.38|4918.38|0
1607681330000|2020-12-11 10:08:50|4917.55|4917.55|4916.85|4916.85|4917.55|4917.55|4916.85|4916.85|0
1607681340000|2020-12-11 10:09:00|4917.09|4917.09|4917.09|4917.09|4917.09|4917.09|4917.09|4917.09|0
1607681350000|2020-12-11 10:09:10|4916.87|4916.87|4916.09|4916.09|4916.87|4916.87|4916.09|4916.09|0
1607681370000|2020-12-11 10:09:30|4915.87|4915.87|4915.87|4915.87|4915.87|4915.87|4915.87|4915.87|0
1607681380000|2020-12-11 10:09:40|4916.16|4916.16|4916.16|4916.16|4916.16|4916.16|4916.16|4916.16|0
1607681390000|2020-12-11 10:09:50|4916.41|4916.41|4915.87|4915.87|4916.41|4916.41|4915.87|4915.87|0
1607681400000|2020-12-11 10:10:00|4915.17|4915.17|4914.44|4914.44|4915.17|4915.17|4914.44|4914.44|0
1607681410000|2020-12-11 10:10:10|4914.2|4914.2|4914.2|4914.2|4914.2|4914.2|4914.2|4914.2|0
1607681420000|2020-12-11 10:10:20|4913.95|4913.95|4913.71|4913.71|4913.95|4913.95|4913.71|4913.71|0
1607681430000|2020-12-11 10:10:30|4912.83|4912.83|4913.27|4913.27|4913.27|4913.27|4912.83|4912.83|0
1607681440000|2020-12-11 10:10:40|4913.57|4913.57|4913.54|4913.54|4913.78|4913.78|4913.54|4913.54|0
1607681450000|2020-12-11 10:10:50|4913.32|4913.32|4912.49|4912.49|4913.32|4913.32|4912.49|4912.49|0
1607681460000|2020-12-11 10:11:00|4912.28|4912.28|4912.57|4912.57|4912.57|4912.57|4912.28|4912.28|0
1607681470000|2020-12-11 10:11:10|4912.81|4912.81|4912.81|4912.81|4912.81|4912.81|4912.81|4912.81|0
1607681480000|2020-12-11 10:11:20|4913.05|4913.05|4914.27|4914.27|4914.56|4914.56|4913.05|4913.05|0
1607681490000|2020-12-11 10:11:30|4914.49|4914.49|4914.71|4914.71|4914.71|4914.71|4914.49|4914.49|0
1607681500000|2020-12-11 10:11:40|4915|4915|4915.29|4915.29|4915.51|4915.51|4915|4915|0
1607681510000|2020-12-11 10:11:50|4915.07|4915.07|4915.07|4915.07|4915.07|4915.07|4915.07|4915.07|0
1607681530000|2020-12-11 10:12:10|4914.78|4914.78|4914.3|4914.3|4914.78|4914.78|4914.3|4914.3|0
1607681560000|2020-12-11 10:12:40|4914|4914|4914|4914|4914|4914|4914|4914|0
1607681580000|2020-12-11 10:13:00|4913.71|4913.71|4913.35|4913.35|4914|4914|4913.35|4913.35|0
1607681600000|2020-12-11 10:13:20|4912.91|4912.91|4911.67|4911.67|4912.91|4912.91|4911.67|4911.67|0
1607681610000|2020-12-11 10:13:30|4911.89|4911.89|4912.69|4912.69|4912.69|4912.69|4911.89|4911.89|0
1607681620000|2020-12-11 10:13:40|4912.99|4912.99|4913.91|4913.91|4913.93|4913.93|4912.99|4912.99|0
1607681630000|2020-12-11 10:13:50|4913.62|4913.62|4913.18|4913.18|4913.62|4913.62|4913.18|4913.18|0
1607681640000|2020-12-11 10:14:00|4913.66|4913.66|4913.66|4913.66|4913.66|4913.66|4913.66|4913.66|0
1607681660000|2020-12-11 10:14:20|4913.62|4913.62|4913.99|4913.99|4914.28|4914.28|4913.62|4913.62|0
1607681700000|2020-12-11 10:15:00|4914.23|4914.23|4914.45|4914.45|4914.45|4914.45|4914.23|4914.23|0
1607681740000|2020-12-11 10:15:40|4915.03|4915.03|4915.28|4915.28|4915.28|4915.28|4915.03|4915.03|0
1607681760000|2020-12-11 10:16:00|4915.52|4915.52|4915.52|4915.52|4915.52|4915.52|4915.52|4915.52|0
1607681770000|2020-12-11 10:16:10|4915.76|4915.76|4917.49|4917.49|4917.49|4917.49|4915.76|4915.76|0
1607681780000|2020-12-11 10:16:20|4917.93|4917.93|4920.26|4920.26|4920.7|4920.7|4917.93|4917.93|0
1607681790000|2020-12-11 10:16:30|4920.05|4920.05|4918.05|4918.05|4920.05|4920.05|4918.05|4918.05|0
1607681800000|2020-12-11 10:16:40|4918.27|4918.27|4919.29|4919.29|4919.29|4919.29|4918.27|4918.27|0
1607681810000|2020-12-11 10:16:50|4919.58|4919.58|4919.58|4919.58|4919.58|4919.58|4919.58|4919.58|0
1607681820000|2020-12-11 10:17:00|4919.88|4919.88|4918.22|4918.22|4919.88|4919.88|4918.22|4918.22|0
1607681840000|2020-12-11 10:17:20|4917.98|4917.98|4919.27|4919.27|4919.85|4919.85|4917.98|4917.98|0
1607681860000|2020-12-11 10:17:40|4918.83|4918.83|4918.29|4918.29|4918.83|4918.83|4917.81|4917.81|0
1607681880000|2020-12-11 10:18:00|4918.54|4918.54|4918.88|4918.88|4919.12|4919.12|4918.54|4918.54|0
1607681900000|2020-12-11 10:18:20|4919.34|4919.34|4920.87|4920.87|4921.31|4921.31|4919.34|4919.34|0
1607681920000|2020-12-11 10:18:40|4920.63|4920.63|4920.63|4920.63|4920.63|4920.63|4920.63|4920.63|0
1607681930000|2020-12-11 10:18:50|4920.05|4920.05|4920.05|4920.05|4920.05|4920.05|4920.05|4920.05|0
1607681940000|2020-12-11 10:19:00|4920.34|4920.34|4920.34|4920.34|4920.34|4920.34|4920.34|4920.34|0
1607681950000|2020-12-11 10:19:10|4919.75|4919.75|4919.75|4919.75|4919.75|4919.75|4919.75|4919.75|0
1607681960000|2020-12-11 10:19:20|4918.59|4918.59|4918.59|4918.59|4918.59|4918.59|4918.59|4918.59|0
1607681970000|2020-12-11 10:19:30|4918|4918|4918|4918|4918|4918|4918|4918|0
1607682000000|2020-12-11 10:20:00|4918.59|4918.59|4918.59|4918.59|4918.59|4918.59|4918.59|4918.59|0
1607682010000|2020-12-11 10:20:10|4918.88|4918.88|4918.88|4918.88|4918.88|4918.88|4918.88|4918.88|0
1607682020000|2020-12-11 10:20:20|4918.59|4918.59|4917.71|4917.71|4918.59|4918.59|4917.71|4917.71|0
1607682030000|2020-12-11 10:20:30|4918.54|4918.54|4918.46|4918.46|4919.05|4919.05|4918.17|4918.17|0
1607682050000|2020-12-11 10:20:50|4919.05|4919.05|4919.27|4919.27|4919.27|4919.27|4919.05|4919.05|0
1607682080000|2020-12-11 10:21:20|4918.68|4918.68|4918.98|4918.98|4918.98|4918.98|4918.68|4918.68|0
1607682090000|2020-12-11 10:21:30|4918.39|4918.39|4917.95|4917.95|4918.39|4918.39|4917.73|4917.73|0
1607682100000|2020-12-11 10:21:40|4916.76|4916.76|4915.25|4915.25|4916.76|4916.76|4914.96|4914.96|0
1607682110000|2020-12-11 10:21:50|4914.77|4914.77|4914.77|4914.77|4914.77|4914.77|4914.77|4914.77|0
1607682120000|2020-12-11 10:22:00|4914.48|4914.48|4913.91|4913.91|4914.48|4914.48|4913.91|4913.91|0
1607682130000|2020-12-11 10:22:10|4914.15|4914.15|4915.88|4915.88|4915.88|4915.88|4914.15|4914.15|0
1607682140000|2020-12-11 10:22:20|4916.34|4916.34|4917.41|4917.41|4917.41|4917.41|4916.34|4916.34|0
1607682160000|2020-12-11 10:22:40|4917.85|4917.85|4917.85|4917.85|4917.85|4917.85|4917.85|4917.85|0
1607682170000|2020-12-11 10:22:50|4918.14|4918.14|4918.14|4918.14|4918.14|4918.14|4918.14|4918.14|0
1607682180000|2020-12-11 10:23:00|4917.9|4917.9|4917.9|4917.9|4917.9|4917.9|4917.9|4917.9|0
1607682190000|2020-12-11 10:23:10|4918.14|4918.14|4918.39|4918.39|4918.39|4918.39|4918.14|4918.14|0
1607682220000|2020-12-11 10:23:40|4918.61|4918.61|4918.61|4918.61|4918.61|4918.61|4918.61|4918.61|0
1607682230000|2020-12-11 10:23:50|4918.9|4918.9|4918.9|4918.9|4918.9|4918.9|4918.9|4918.9|0
1607682240000|2020-12-11 10:24:00|4918.31|4918.31|4918.31|4918.31|4918.31|4918.31|4918.31|4918.31|0
1607682250000|2020-12-11 10:24:10|4918.8|4918.8|4919.81|4919.81|4919.81|4919.81|4918.8|4918.8|0
1607682260000|2020-12-11 10:24:20|4920.1|4920.1|4920.06|4920.06|4920.1|4920.1|4920.06|4920.06|0
1607682280000|2020-12-11 10:24:40|4920.1|4920.1|4920.12|4920.12|4920.12|4920.12|4920.1|4920.1|0
1607682310000|2020-12-11 10:25:10|4920.6|4920.6|4921.28|4921.28|4921.28|4921.28|4920.6|4920.6|0
1607682320000|2020-12-11 10:25:20|4921.87|4921.87|4922.31|4922.31|4922.31|4922.31|4921.87|4921.87|0
1607682330000|2020-12-11 10:25:30|4922.01|4922.01|4921.72|4921.72|4922.01|4922.01|4921.72|4921.72|0
1607682340000|2020-12-11 10:25:40|4922.01|4922.01|4922.01|4922.01|4922.01|4922.01|4922.01|4922.01|0
1607682350000|2020-12-11 10:25:50|4922.26|4922.26|4922.26|4922.26|4922.26|4922.26|4922.26|4922.26|0
1607682360000|2020-12-11 10:26:00|4922.5|4922.5|4922.72|4922.72|4922.72|4922.72|4922.5|4922.5|0
1607682390000|2020-12-11 10:26:30|4922.77|4922.77|4922.77|4922.77|4922.77|4922.77|4922.77|4922.77|0
1607682400000|2020-12-11 10:26:40|4923.01|4923.01|4922.79|4922.79|4923.01|4923.01|4922.79|4922.79|0
1607682410000|2020-12-11 10:26:50|4922.55|4922.55|4923.76|4923.76|4923.76|4923.76|4922.55|4922.55|0
1607682430000|2020-12-11 10:27:10|4923.47|4923.47|4923.47|4923.47|4923.47|4923.47|4923.47|4923.47|0
1607682440000|2020-12-11 10:27:20|4923.18|4923.18|4922.94|4922.94|4923.18|4923.18|4922.94|4922.94|0
1607682450000|2020-12-11 10:27:30|4923.18|4923.18|4923.18|4923.18|4923.18|4923.18|4923.18|4923.18|0
1607682460000|2020-12-11 10:27:40|4922.94|4922.94|4922.94|4922.94|4922.94|4922.94|4922.72|4922.72|0
1607682470000|2020-12-11 10:27:50|4922.5|4922.5|4922.28|4922.28|4922.5|4922.5|4922.28|4922.28|0
1607682490000|2020-12-11 10:28:10|4921.62|4921.62|4921.84|4921.84|4921.84|4921.84|4921.62|4921.62|0
1607682500000|2020-12-11 10:28:20|4920.87|4920.87|4920.87|4920.87|4920.87|4920.87|4920.87|4920.87|0
1607682510000|2020-12-11 10:28:30|4920.17|4920.17|4919.29|4919.29|4920.17|4920.17|4919.29|4919.29|0
1607682530000|2020-12-11 10:28:50|4918.8|4918.8|4917.1|4917.1|4918.8|4918.8|4917.1|4917.1|0
1607682540000|2020-12-11 10:29:00|4916.8|4916.8|4916.8|4916.8|4916.8|4916.8|4916.8|4916.8|0
1607682560000|2020-12-11 10:29:20|4915.83|4915.83|4914.3|4914.3|4915.83|4915.83|4914.3|4914.3|0
1607682570000|2020-12-11 10:29:30|4914.54|4914.54|4915.22|4915.22|4915.22|4915.22|4914.54|4914.54|0
1607682580000|2020-12-11 10:29:40|4915.47|4915.47|4915.76|4915.76|4915.76|4915.76|4915.47|4915.47|0
1607682590000|2020-12-11 10:29:50|4916.22|4916.22|4915.98|4915.98|4916.22|4916.22|4915.98|4915.98|0
1607682600000|2020-12-11 10:30:00|4916.27|4916.27|4916.27|4916.27|4916.27|4916.27|4916.27|4916.27|0
1607682610000|2020-12-11 10:30:10|4916.49|4916.49|4917.65|4917.65|4917.65|4917.65|4916.49|4916.49|0
1607682620000|2020-12-11 10:30:20|4917.44|4917.44|4917.9|4917.9|4917.9|4917.9|4917.44|4917.44|0
1607682630000|2020-12-11 10:30:30|4918.12|4918.12|4920.92|4920.92|4920.92|4920.92|4918.12|4918.12|0
1607682640000|2020-12-11 10:30:40|4921.16|4921.16|4921.38|4921.38|4921.38|4921.38|4921.16|4921.16|0
1607682650000|2020-12-11 10:30:50|4921.13|4921.13|4920.27|4920.27|4921.13|4921.13|4920.23|4920.23|0
1607682660000|2020-12-11 10:31:00|4920.49|4920.49|4920.24|4920.24|4920.49|4920.49|4920.24|4920.24|0
1607682670000|2020-12-11 10:31:10|4919.95|4919.95|4919.75|4919.75|4920.19|4920.19|4919.75|4919.75|0
1607682680000|2020-12-11 10:31:20|4920|4920|4920.95|4920.95|4920.95|4920.95|4920|4920|0
1607682690000|2020-12-11 10:31:30|4921.19|4921.19|4921.43|4921.43|4921.43|4921.43|4921.19|4921.19|0
1607682700000|2020-12-11 10:31:40|4922.09|4922.09|4922.09|4922.09|4922.09|4922.09|4922.09|4922.09|0
1607682710000|2020-12-11 10:31:50|4922.38|4922.38|4922.14|4922.14|4922.38|4922.38|4921.9|4921.9|0
1607682720000|2020-12-11 10:32:00|4922.38|4922.38|4922.7|4922.7|4922.7|4922.7|4922.38|4922.38|0
1607682730000|2020-12-11 10:32:10|4922.21|4922.21|4922.21|4922.21|4922.21|4922.21|4922.21|4922.21|0
1607682740000|2020-12-11 10:32:20|4922.46|4922.46|4921.7|4921.7|4922.46|4922.46|4921.7|4921.7|0
1607682750000|2020-12-11 10:32:30|4922.16|4922.16|4922.68|4922.68|4922.68|4922.68|4922.16|4922.16|0
1607682760000|2020-12-11 10:32:40|4922.92|4922.92|4922.92|4922.92|4922.92|4922.92|4922.92|4922.92|0
1607682770000|2020-12-11 10:32:50|4922.62|4922.62|4922.38|4922.38|4922.62|4922.62|4922.38|4922.38|0
1607682780000|2020-12-11 10:33:00|4922.16|4922.16|4922.46|4922.46|4922.46|4922.46|4922.16|4922.16|0
1607682790000|2020-12-11 10:33:10|4922.68|4922.68|4924.13|4924.13|4924.38|4924.38|4922.68|4922.68|0
1607682800000|2020-12-11 10:33:20|4923.45|4923.45|4923.38|4923.38|4923.45|4923.45|4923.16|4923.16|0
1607682810000|2020-12-11 10:33:30|4922.72|4922.72|4922.35|4922.35|4922.94|4922.94|4922.35|4922.35|0
1607682830000|2020-12-11 10:33:50|4921.63|4921.63|4921.39|4921.39|4922.16|4922.16|4921.39|4921.39|0
1607682840000|2020-12-11 10:34:00|4921.09|4921.09|4921.09|4921.09|4921.09|4921.09|4921.09|4921.09|0
1607682850000|2020-12-11 10:34:10|4920.36|4920.36|4920.36|4920.36|4920.36|4920.36|4920.36|4920.36|0
1607682870000|2020-12-11 10:34:30|4918.83|4918.83|4918.83|4918.83|4918.83|4918.83|4918.83|4918.83|0
1607682880000|2020-12-11 10:34:40|4918.35|4918.35|4918.27|4918.27|4918.57|4918.57|4918.27|4918.27|0
1607682890000|2020-12-11 10:34:50|4918.57|4918.57|4918.27|4918.27|4918.57|4918.57|4918.27|4918.27|0
1607682900000|2020-12-11 10:35:00|4918.03|4918.03|4918.03|4918.03|4918.03|4918.03|4918.03|4918.03|0
1607682910000|2020-12-11 10:35:10|4918.71|4918.71|4919.3|4919.3|4919.3|4919.3|4918.71|4918.71|0
1607682920000|2020-12-11 10:35:20|4919|4919|4918.71|4918.71|4919|4919|4918.71|4918.71|0
1607682930000|2020-12-11 10:35:30|4918.49|4918.49|4918.49|4918.49|4918.49|4918.49|4918.49|4918.49|0
1607682940000|2020-12-11 10:35:40|4917.91|4917.91|4913.65|4913.65|4917.91|4917.91|4913.65|4913.65|0
1607682950000|2020-12-11 10:35:50|4913.61|4913.61|4913.64|4913.64|4913.64|4913.64|4913.61|4913.61|0
1607682960000|2020-12-11 10:36:00|4913.93|4913.93|4913.93|4913.93|4913.93|4913.93|4913.93|4913.93|0
1607682970000|2020-12-11 10:36:10|4913.35|4913.35|4912.99|4912.99|4914.23|4914.23|4912.69|4912.69|0
1607682980000|2020-12-11 10:36:20|4912.02|4912.02|4912.99|4912.99|4912.99|4912.99|4911.43|4911.43|0
1607682990000|2020-12-11 10:36:30|4912.7|4912.7|4912.11|4912.11|4912.7|4912.7|4912.11|4912.11|0
1607683000000|2020-12-11 10:36:40|4911.45|4911.45|4912.62|4912.62|4912.62|4912.62|4911.45|4911.45|0
1607683010000|2020-12-11 10:36:50|4912.92|4912.92|4913.8|4913.8|4914.09|4914.09|4912.62|4912.62|0
1607683020000|2020-12-11 10:37:00|4913.21|4913.21|4913.13|4913.13|4913.5|4913.5|4913.13|4913.13|0
1607683030000|2020-12-11 10:37:10|4913.62|4913.62|4913.65|4913.65|4913.65|4913.65|4913.62|4913.62|0
1607683040000|2020-12-11 10:37:20|4914.29|4914.29|4914.29|4914.29|4914.29|4914.29|4914.29|4914.29|0
1607683050000|2020-12-11 10:37:30|4915.23|4915.23|4915.45|4915.45|4915.45|4915.45|4915.23|4915.23|0
1607683060000|2020-12-11 10:37:40|4915.23|4915.23|4914.35|4914.35|4915.23|4915.23|4914.35|4914.35|0
1607683070000|2020-12-11 10:37:50|4914.31|4914.31|4913.05|4913.05|4914.9|4914.9|4913.05|4913.05|0
1607683080000|2020-12-11 10:38:00|4912.17|4912.17|4911.15|4911.15|4912.17|4912.17|4911.15|4911.15|0
1607683090000|2020-12-11 10:38:10|4910.28|4910.28|4909.76|4909.76|4910.52|4910.52|4909.28|4909.28|0
1607683110000|2020-12-11 10:38:30|4909.52|4909.52|4906.99|4906.99|4909.52|4909.52|4906.99|4906.99|0
1607683120000|2020-12-11 10:38:40|4906.75|4906.75|4906.75|4906.75|4906.75|4906.75|4906.75|4906.75|0
1607683130000|2020-12-11 10:38:50|4907.23|4907.23|4908.7|4908.7|4908.7|4908.7|4907.23|4907.23|0
1607683150000|2020-12-11 10:39:10|4908.94|4908.94|4911.18|4911.18|4911.18|4911.18|4908.94|4908.94|0
1607683160000|2020-12-11 10:39:20|4910.88|4910.88|4910.88|4910.88|4910.88|4910.88|4910.88|4910.88|0
1607683180000|2020-12-11 10:39:40|4910.3|4910.3|4910.08|4910.08|4910.3|4910.3|4910.08|4910.08|0
1607683200000|2020-12-11 10:40:00|4908.32|4908.32|4908.32|4908.32|4908.32|4908.32|4908.32|4908.32|0
1607683210000|2020-12-11 10:40:10|4906.63|4906.63|4905.61|4905.61|4906.63|4906.63|4905.61|4905.61|0
1607683220000|2020-12-11 10:40:20|4905.9|4905.9|4906.92|4906.92|4906.92|4906.92|4905.9|4905.9|0
1607683230000|2020-12-11 10:40:30|4906.33|4906.33|4905.24|4905.24|4906.33|4906.33|4905.24|4905.24|0
1607683240000|2020-12-11 10:40:40|4904.65|4904.65|4902.49|4902.49|4904.65|4904.65|4902.49|4902.49|0
1607683250000|2020-12-11 10:40:50|4902.2|4902.2|4902.2|4902.2|4902.2|4902.2|4902.2|4902.2|0
1607683270000|2020-12-11 10:41:10|4901.96|4901.96|4901.74|4901.74|4901.96|4901.96|4901.74|4901.74|0
1607683280000|2020-12-11 10:41:20|4901.01|4901.01|4900.83|4900.83|4901.08|4901.08|4899.72|4899.72|0
1607683290000|2020-12-11 10:41:30|4900.54|4900.54|4900.54|4900.54|4900.54|4900.54|4900.54|4900.54|0
1607683300000|2020-12-11 10:41:40|4900.76|4900.76|4901.73|4901.73|4901.73|4901.73|4900.76|4900.76|0
1607683310000|2020-12-11 10:41:50|4902.02|4902.02|4900.3|4900.3|4902.02|4902.02|4899.74|4899.74|0
1607683320000|2020-12-11 10:42:00|4899.86|4899.86|4901.03|4901.03|4901.25|4901.25|4899.86|4899.86|0
1607683330000|2020-12-11 10:42:10|4900.01|4900.01|4899.06|4899.06|4900.01|4900.01|4898.62|4898.62|0
1607683340000|2020-12-11 10:42:20|4899.49|4899.49|4899.74|4899.74|4900.32|4900.32|4899.49|4899.49|0
1607683350000|2020-12-11 10:42:30|4898.84|4898.84|4900.2|4900.2|4900.2|4900.2|4898.84|4898.84|0
1607683360000|2020-12-11 10:42:40|4899.9|4899.9|4899.47|4899.47|4899.9|4899.9|4898.79|4898.79|0
1607683370000|2020-12-11 10:42:50|4899.9|4899.9|4900.12|4900.12|4900.12|4900.12|4899.9|4899.9|0
1607683380000|2020-12-11 10:43:00|4900.07|4900.07|4900.32|4900.32|4900.32|4900.32|4899.84|4899.84|0
1607683390000|2020-12-11 10:43:10|4900.08|4900.08|4900.15|4900.15|4900.3|4900.3|4899.86|4899.86|0
1607683400000|2020-12-11 10:43:20|4900.39|4900.39|4901.29|4901.29|4901.29|4901.29|4899.86|4899.86|0
1607683410000|2020-12-11 10:43:30|4900.34|4900.34|4899.08|4899.08|4900.34|4900.34|4899.08|4899.08|0
1607683420000|2020-12-11 10:43:40|4898.11|4898.11|4897.82|4897.82|4898.11|4898.11|4897.82|4897.82|0
1607683430000|2020-12-11 10:43:50|4898.25|4898.25|4898.77|4898.77|4898.77|4898.77|4898.03|4898.03|0
1607683440000|2020-12-11 10:44:00|4899.74|4899.74|4899.74|4899.74|4899.74|4899.74|4899.74|4899.74|0
1607683450000|2020-12-11 10:44:10|4900.03|4900.03|4901.24|4901.24|4901.24|4901.24|4900.03|4900.03|0
1607683460000|2020-12-11 10:44:20|4901|4901|4901|4901|4901|4901|4901|4901|0
1607683480000|2020-12-11 10:44:40|4900.52|4900.52|4899.93|4899.93|4900.52|4900.52|4899.93|4899.93|0
1607683490000|2020-12-11 10:44:50|4899.05|4899.05|4898.23|4898.23|4899.05|4899.05|4898.23|4898.23|0
1607683500000|2020-12-11 10:45:00|4897.74|4897.74|4896.57|4896.57|4897.74|4897.74|4896.09|4896.09|0
1607683510000|2020-12-11 10:45:10|4896.28|4896.28|4896.28|4896.28|4896.28|4896.28|4896.28|4896.28|0
1607683520000|2020-12-11 10:45:20|4895.84|4895.84|4895.69|4895.69|4895.84|4895.84|4895.26|4895.26|0
1607683530000|2020-12-11 10:45:30|4895.26|4895.26|4894.77|4894.77|4895.26|4895.26|4894.77|4894.77|0
1607683540000|2020-12-11 10:45:40|4894.18|4894.18|4894.18|4894.18|4894.18|4894.18|4894.18|4894.18|0
1607683560000|2020-12-11 10:46:00|4893.89|4893.89|4892.87|4892.87|4893.89|4893.89|4892.87|4892.87|0
1607683570000|2020-12-11 10:46:10|4893.45|4893.45|4893.45|4893.45|4893.45|4893.45|4893.45|4893.45|0
1607683580000|2020-12-11 10:46:20|4894.11|4894.11|4894.11|4894.11|4894.11|4894.11|4894.11|4894.11|0
1607683590000|2020-12-11 10:46:30|4894.6|4894.6|4896.45|4896.45|4896.45|4896.45|4894.6|4894.6|0
1607683600000|2020-12-11 10:46:40|4896.15|4896.15|4896.45|4896.45|4896.45|4896.45|4896.15|4896.15|0
1607683610000|2020-12-11 10:46:50|4896.15|4896.15|4896.4|4896.4|4896.88|4896.88|4896.15|4896.15|0
1607683630000|2020-12-11 10:47:10|4896.18|4896.18|4896.86|4896.86|4896.86|4896.86|4895.69|4895.69|0
1607683640000|2020-12-11 10:47:20|4897.44|4897.44|4898.49|4898.49|4898.49|4898.49|4897.44|4897.44|0
1607683650000|2020-12-11 10:47:30|4898.95|4898.95|4899.95|4899.95|4899.95|4899.95|4898.95|4898.95|0
1607683660000|2020-12-11 10:47:40|4900.24|4900.24|4900.49|4900.49|4900.49|4900.49|4900.24|4900.24|0
1607683670000|2020-12-11 10:47:50|4900.78|4900.78|4899.34|4899.34|4900.78|4900.78|4899.34|4899.34|0
1607683680000|2020-12-11 10:48:00|4898.83|4898.83|4899.2|4899.2|4900.1|4900.1|4898.13|4898.13|0
1607683690000|2020-12-11 10:48:10|4898.98|4898.98|4899.71|4899.71|4899.71|4899.71|4898.98|4898.98|0
1607683700000|2020-12-11 10:48:20|4899.95|4899.95|4899.95|4899.95|4899.95|4899.95|4899.95|4899.95|0
1607683710000|2020-12-11 10:48:30|4899.66|4899.66|4899.66|4899.66|4900.1|4900.1|4899.66|4899.66|0
1607683720000|2020-12-11 10:48:40|4899.42|4899.42|4899.42|4899.42|4899.42|4899.42|4899.42|4899.42|0
1607683740000|2020-12-11 10:49:00|4899.2|4899.2|4899.2|4899.2|4899.2|4899.2|4899.2|4899.2|0
1607683750000|2020-12-11 10:49:10|4898.71|4898.71|4900.97|4900.97|4901.22|4901.22|4898.47|4898.47|0
1607683760000|2020-12-11 10:49:20|4900.73|4900.73|4899.61|4899.61|4900.73|4900.73|4899.61|4899.61|0
1607683770000|2020-12-11 10:49:30|4898.73|4898.73|4898.71|4898.71|4898.73|4898.73|4898.25|4898.25|0
1607683780000|2020-12-11 10:49:40|4898.23|4898.23|4897.03|4897.03|4898.47|4898.47|4897.03|4897.03|0
1607683790000|2020-12-11 10:49:50|4897.33|4897.33|4897.03|4897.03|4897.33|4897.33|4897.03|4897.03|0
1607683800000|2020-12-11 10:50:00|4896.79|4896.79|4896.5|4896.5|4896.79|4896.79|4896.5|4896.5|0
1607683810000|2020-12-11 10:50:10|4896.74|4896.74|4897.35|4897.35|4897.6|4897.6|4896.74|4896.74|0
1607683820000|2020-12-11 10:50:20|4897.6|4897.6|4897.6|4897.6|4897.6|4897.6|4897.6|4897.6|0
1607683830000|2020-12-11 10:50:30|4896.79|4896.79|4899.3|4899.3|4899.3|4899.3|4896.79|4896.79|0
1607683840000|2020-12-11 10:50:40|4899.76|4899.76|4900.39|4900.39|4900.97|4900.97|4899.47|4899.47|0
1607683850000|2020-12-11 10:50:50|4900.1|4900.1|4900.44|4900.44|4900.44|4900.44|4899.85|4899.85|0
1607683860000|2020-12-11 10:51:00|4900.73|4900.73|4900.73|4900.73|4900.73|4900.73|4900.73|4900.73|0
1607683870000|2020-12-11 10:51:10|4900.75|4900.75|4900.94|4900.94|4900.94|4900.94|4900.75|4900.75|0
1607683880000|2020-12-11 10:51:20|4899.77|4899.77|4901.77|4901.77|4901.77|4901.77|4899.28|4899.28|0
1607683890000|2020-12-11 10:51:30|4901.29|4901.29|4903.33|4903.33|4903.33|4903.33|4901.29|4901.29|0
1607683900000|2020-12-11 10:51:40|4903.58|4903.58|4905.52|4905.52|4905.77|4905.77|4903.58|4903.58|0
1607683910000|2020-12-11 10:51:50|4905.3|4905.3|4904.43|4904.43|4905.3|4905.3|4904.43|4904.43|0
1607683920000|2020-12-11 10:52:00|4904.18|4904.18|4903.19|4903.19|4904.18|4904.18|4903.19|4903.19|0
1607683930000|2020-12-11 10:52:10|4903.43|4903.43|4903.43|4903.43|4903.43|4903.43|4903.43|4903.43|0
1607683940000|2020-12-11 10:52:20|4903.14|4903.14|4902.29|4902.29|4903.14|4903.14|4902.29|4902.29|0
1607683950000|2020-12-11 10:52:30|4902.04|4902.04|4902.29|4902.29|4902.29|4902.29|4902.04|4902.04|0
1607683960000|2020-12-11 10:52:40|4904.01|4904.01|4906.76|4906.76|4906.76|4906.76|4903.77|4903.77|0
1607683970000|2020-12-11 10:52:50|4906.28|4906.28|4907.44|4907.44|4907.44|4907.44|4906.28|4906.28|0
1607683980000|2020-12-11 10:53:00|4906.96|4906.96|4905.93|4905.93|4906.96|4906.96|4905.93|4905.93|0
1607683990000|2020-12-11 10:53:10|4905.01|4905.01|4904.53|4904.53|4905.01|4905.01|4904.53|4904.53|0
1607684010000|2020-12-11 10:53:30|4903.94|4903.94|4903.94|4903.94|4903.94|4903.94|4903.94|4903.94|0
1607684020000|2020-12-11 10:53:40|4903.65|4903.65|4903.65|4903.65|4903.65|4903.65|4903.65|4903.65|0
1607684030000|2020-12-11 10:53:50|4903.35|4903.35|4902.26|4902.26|4903.35|4903.35|4902.26|4902.26|0
1607684050000|2020-12-11 10:54:10|4901.97|4901.97|4901.36|4901.36|4901.97|4901.97|4901.07|4901.07|0
1607684080000|2020-12-11 10:54:40|4901.07|4901.07|4901.36|4901.36|4901.66|4901.66|4901.07|4901.07|0
1607684090000|2020-12-11 10:54:50|4900.88|4900.88|4900.83|4900.83|4901.12|4901.12|4900.59|4900.59|0
1607684100000|2020-12-11 10:55:00|4900.17|4900.17|4896.21|4896.21|4900.17|4900.17|4896.21|4896.21|0
1607684110000|2020-12-11 10:55:10|4895.96|4895.96|4895.06|4895.06|4895.96|4895.96|4894.58|4894.58|0
1607684120000|2020-12-11 10:55:20|4895.28|4895.28|4894.94|4894.94|4895.28|4895.28|4894.94|4894.94|0
1607684130000|2020-12-11 10:55:30|4894.65|4894.65|4894.65|4894.65|4894.65|4894.65|4894.65|4894.65|0
1607684140000|2020-12-11 10:55:40|4894.35|4894.35|4894.36|4894.36|4894.65|4894.65|4894.35|4894.35|0
1607684170000|2020-12-11 10:56:10|4893.85|4893.85|4893.56|4893.56|4893.85|4893.85|4893.56|4893.56|0
1607684180000|2020-12-11 10:56:20|4894.15|4894.15|4894.36|4894.36|4894.36|4894.36|4894.15|4894.15|0
1607684210000|2020-12-11 10:56:50|4894.83|4894.83|4894.53|4894.53|4894.83|4894.83|4894.53|4894.53|0
1607684220000|2020-12-11 10:57:00|4894.29|4894.29|4893.7|4893.7|4894.29|4894.29|4893.7|4893.7|0
1607684230000|2020-12-11 10:57:10|4893.41|4893.41|4892.56|4892.56|4893.46|4893.46|4892.56|4892.56|0
1607684240000|2020-12-11 10:57:20|4892.32|4892.32|4891.05|4891.05|4892.32|4892.32|4891.05|4891.05|0
1607684250000|2020-12-11 10:57:30|4890.57|4890.57|4890.57|4890.57|4890.57|4890.57|4890.57|4890.57|0
1607684260000|2020-12-11 10:57:40|4890.33|4890.33|4890.81|4890.81|4890.81|4890.81|4890.33|4890.33|0
1607684270000|2020-12-11 10:57:50|4890.59|4890.59|4890.64|4890.64|4890.88|4890.88|4890.59|4890.59|0
1607684280000|2020-12-11 10:58:00|4890.35|4890.35|4890.76|4890.76|4891.05|4891.05|4890.06|4890.06|0
1607684290000|2020-12-11 10:58:10|4891|4891|4891.59|4891.59|4891.59|4891.59|4891|4891|0
1607684300000|2020-12-11 10:58:20|4891.3|4891.3|4891.3|4891.3|4891.3|4891.3|4891.3|4891.3|0
1607684310000|2020-12-11 10:58:30|4891.08|4891.08|4891.35|4891.35|4891.35|4891.35|4890.59|4890.59|0
1607684320000|2020-12-11 10:58:40|4891.1|4891.1|4889.38|4889.38|4891.1|4891.1|4888.89|4888.89|0
1607684330000|2020-12-11 10:58:50|4889.86|4889.86|4889.86|4889.86|4889.86|4889.86|4889.62|4889.62|0
1607684340000|2020-12-11 10:59:00|4890.08|4890.08|4888.72|4888.72|4890.08|4890.08|4888.72|4888.72|0
1607684350000|2020-12-11 10:59:10|4888.28|4888.28|4885.15|4885.15|4888.28|4888.28|4885.15|4885.15|0
1607684360000|2020-12-11 10:59:20|4884.71|4884.71|4884.71|4884.71|4884.93|4884.93|4884.71|4884.71|0
1607684370000|2020-12-11 10:59:30|4885.88|4885.88|4885.2|4885.2|4885.88|4885.88|4885.2|4885.2|0
1607684380000|2020-12-11 10:59:40|4884.96|4884.96|4885.81|4885.81|4886.1|4886.1|4884.71|4884.71|0
1607684390000|2020-12-11 10:59:50|4887.9|4887.9|4886.47|4886.47|4887.9|4887.9|4886.47|4886.47|0
1607684400000|2020-12-11 11:00:00|4885.59|4885.59|4886.08|4886.08|4886.08|4886.08|4884.21|4884.21|0
1607684410000|2020-12-11 11:00:10|4886.56|4886.56|4886.76|4886.76|4887.24|4887.24|4886.56|4886.56|0
1607684420000|2020-12-11 11:00:20|4886.32|4886.32|4886.05|4886.05|4886.32|4886.32|4885.15|4885.15|0
1607684430000|2020-12-11 11:00:30|4886.27|4886.27|4886.27|4886.27|4886.27|4886.27|4886.27|4886.27|0
1607684440000|2020-12-11 11:00:40|4886.73|4886.73|4886.98|4886.98|4887.2|4887.2|4886.73|4886.73|0
1607684460000|2020-12-11 11:01:00|4886.76|4886.76|4886.76|4886.76|4886.76|4886.76|4886.76|4886.76|0
1607684470000|2020-12-11 11:01:10|4886.98|4886.98|4885.44|4885.44|4886.98|4886.98|4885.44|4885.44|0
1607684480000|2020-12-11 11:01:20|4885.73|4885.73|4884.08|4884.08|4885.73|4885.73|4883.86|4883.86|0
1607684490000|2020-12-11 11:01:30|4884.38|4884.38|4884.86|4884.86|4884.86|4884.86|4884.38|4884.38|0
1607684500000|2020-12-11 11:01:40|4885.15|4885.15|4885.33|4885.33|4885.81|4885.81|4885.15|4885.15|0
1607684520000|2020-12-11 11:02:00|4885.03|4885.03|4885.03|4885.03|4885.03|4885.03|4885.03|4885.03|0
1607684530000|2020-12-11 11:02:10|4885.57|4885.57|4886.32|4886.32|4886.32|4886.32|4885.57|4885.57|0
1607684550000|2020-12-11 11:02:30|4886.27|4886.27|4886.03|4886.03|4886.27|4886.27|4886.03|4886.03|0
1607684560000|2020-12-11 11:02:40|4886.81|4886.81|4885.93|4885.93|4886.81|4886.81|4885.93|4885.93|0
1607684570000|2020-12-11 11:02:50|4885.71|4885.71|4885.22|4885.22|4885.71|4885.71|4885.22|4885.22|0
1607684580000|2020-12-11 11:03:00|4884.93|4884.93|4884.93|4884.93|4884.93|4884.93|4884.93|4884.93|0
1607684590000|2020-12-11 11:03:10|4884.71|4884.71|4885.22|4885.22|4885.22|4885.22|4884.47|4884.47|0
1607684600000|2020-12-11 11:03:20|4884.98|4884.98|4884.98|4884.98|4884.98|4884.98|4884.69|4884.69|0
1607684610000|2020-12-11 11:03:30|4885.28|4885.28|4885.81|4885.81|4885.81|4885.81|4885.28|4885.28|0
1607684630000|2020-12-11 11:03:50|4886.05|4886.05|4887.2|4887.2|4887.25|4887.25|4886.05|4886.05|0
1607684640000|2020-12-11 11:04:00|4886.9|4886.9|4886.61|4886.61|4886.9|4886.9|4886.61|4886.61|0
1607684650000|2020-12-11 11:04:10|4886.85|4886.85|4888.58|4888.58|4888.58|4888.58|4886.85|4886.85|0
1607684660000|2020-12-11 11:04:20|4888.29|4888.29|4888.87|4888.87|4888.87|4888.87|4888.29|4888.29|0
1607684670000|2020-12-11 11:04:30|4888.58|4888.58|4888.58|4888.58|4888.58|4888.58|4888.58|4888.58|0
1607684680000|2020-12-11 11:04:40|4888.29|4888.29|4888.29|4888.29|4888.29|4888.29|4888.29|4888.29|0
1607684690000|2020-12-11 11:04:50|4888.07|4888.07|4887.36|4887.36|4888.07|4888.07|4887.36|4887.36|0
1607684700000|2020-12-11 11:05:00|4887.12|4887.12|4887.12|4887.12|4887.12|4887.12|4887.12|4887.12|0
1607684710000|2020-12-11 11:05:10|4887.18|4887.18|4887.47|4887.47|4887.47|4887.47|4887.18|4887.18|0
1607684720000|2020-12-11 11:05:20|4887.76|4887.76|4888.85|4888.85|4888.85|4888.85|4887.47|4887.47|0
1607684730000|2020-12-11 11:05:30|4889.14|4889.14|4890.65|4890.65|4890.65|4890.65|4889.14|4889.14|0
1607684740000|2020-12-11 11:05:40|4889.77|4889.77|4889.77|4889.77|4889.77|4889.77|4889.77|4889.77|0
1607684750000|2020-12-11 11:05:50|4889.48|4889.48|4890.07|4890.07|4890.07|4890.07|4889.48|4889.48|0
1607684760000|2020-12-11 11:06:00|4889.41|4889.41|4888.68|4888.68|4889.41|4889.41|4888.68|4888.68|0
1607684770000|2020-12-11 11:06:10|4888.44|4888.44|4887.86|4887.86|4888.44|4888.44|4887.86|4887.86|0
1607684780000|2020-12-11 11:06:20|4887.85|4887.85|4889.27|4889.27|4889.27|4889.27|4887.85|4887.85|0
1607684790000|2020-12-11 11:06:30|4888.39|4888.39|4888.1|4888.1|4888.39|4888.39|4888.1|4888.1|0
1607684800000|2020-12-11 11:06:40|4887.85|4887.85|4887.39|4887.39|4887.85|4887.85|4887.1|4887.1|0
1607684810000|2020-12-11 11:06:50|4886.88|4886.88|4887.8|4887.8|4887.8|4887.8|4886.88|4886.88|0
1607684820000|2020-12-11 11:07:00|4888.1|4888.1|4884.98|4884.98|4888.1|4888.1|4884.98|4884.98|0
1607684830000|2020-12-11 11:07:10|4884.1|4884.1|4884.06|4884.06|4884.1|4884.1|4882.74|4882.74|0
1607684840000|2020-12-11 11:07:20|4884.35|4884.35|4885.81|4885.81|4885.81|4885.81|4884.35|4884.35|0
1607684850000|2020-12-11 11:07:30|4886.54|4886.54|4887.53|4887.53|4887.53|4887.53|4886.54|4886.54|0
1607684860000|2020-12-11 11:07:40|4887.5|4887.5|4887.77|4887.77|4887.79|4887.79|4887.5|4887.5|0
1607684870000|2020-12-11 11:07:50|4887.48|4887.48|4885.97|4885.97|4887.48|4887.48|4885.24|4885.24|0
1607684880000|2020-12-11 11:08:00|4885.72|4885.72|4887.48|4887.48|4887.48|4887.48|4885.72|4885.72|0
1607684890000|2020-12-11 11:08:10|4886.99|4886.99|4884.41|4884.41|4887.01|4887.01|4884.41|4884.41|0
1607684900000|2020-12-11 11:08:20|4883.53|4883.53|4884.06|4884.06|4884.06|4884.06|4883.53|4883.53|0
1607684910000|2020-12-11 11:08:30|4883.41|4883.41|4883.16|4883.16|4883.41|4883.41|4883.16|4883.16|0
1607684920000|2020-12-11 11:08:40|4882.87|4882.87|4879.1|4879.1|4882.87|4882.87|4879.1|4879.1|0
1607684930000|2020-12-11 11:08:50|4878.81|4878.81|4880.61|4880.61|4880.61|4880.61|4878.81|4878.81|0
1607684940000|2020-12-11 11:09:00|4880.9|4880.9|4883.14|4883.14|4883.14|4883.14|4880.9|4880.9|0
1607684950000|2020-12-11 11:09:10|4884.26|4884.26|4884.53|4884.53|4884.77|4884.77|4884.26|4884.26|0
1607684960000|2020-12-11 11:09:20|4884.77|4884.77|4885.23|4885.23|4885.72|4885.72|4884.77|4884.77|0
1607684970000|2020-12-11 11:09:30|4885.53|4885.53|4884.33|4884.33|4885.53|4885.53|4884.33|4884.33|0
1607684980000|2020-12-11 11:09:40|4883.6|4883.6|4883.38|4883.38|4884.19|4884.19|4883.09|4883.09|0
1607684990000|2020-12-11 11:09:50|4883.68|4883.68|4882.51|4882.51|4883.92|4883.92|4882.51|4882.51|0
1607685000000|2020-12-11 11:10:00|4882.31|4882.31|4881.83|4881.83|4882.31|4882.31|4881.83|4881.83|0
1607685010000|2020-12-11 11:10:10|4881.54|4881.54|4879.7|4879.7|4881.54|4881.54|4879.7|4879.7|0
1607685020000|2020-12-11 11:10:20|4879.99|4879.99|4876.92|4876.92|4879.99|4879.99|4876.92|4876.92|0
1607685030000|2020-12-11 11:10:30|4876.71|4876.71|4877.12|4877.12|4877.42|4877.42|4876.71|4876.71|0
1607685040000|2020-12-11 11:10:40|4876.83|4876.83|4876.83|4876.83|4876.83|4876.83|4876.83|4876.83|0
1607685050000|2020-12-11 11:10:50|4876.88|4876.88|4877.8|4877.8|4877.8|4877.8|4876.88|4876.88|0
1607685060000|2020-12-11 11:11:00|4877.56|4877.56|4879.02|4879.02|4879.02|4879.02|4877.56|4877.56|0
1607685070000|2020-12-11 11:11:10|4878.53|4878.53|4878.29|4878.29|4878.53|4878.53|4878.29|4878.29|0
1607685080000|2020-12-11 11:11:20|4879.31|4879.31|4880.36|4880.36|4880.36|4880.36|4879.31|4879.31|0
1607685090000|2020-12-11 11:11:30|4880.65|4880.65|4880.95|4880.95|4880.95|4880.95|4880.65|4880.65|0
1607685100000|2020-12-11 11:11:40|4882.57|4882.57|4882.57|4882.57|4882.57|4882.57|4882.57|4882.57|0
1607685110000|2020-12-11 11:11:50|4881.85|4881.85|4881.41|4881.41|4881.85|4881.85|4881.41|4881.41|0
1607685120000|2020-12-11 11:12:00|4881.11|4881.11|4882.49|4882.49|4882.49|4882.49|4880.14|4880.14|0
1607685130000|2020-12-11 11:12:10|4882.79|4882.79|4882.79|4882.79|4882.79|4882.79|4882.79|4882.79|0
1607685140000|2020-12-11 11:12:20|4882.57|4882.57|4883.81|4883.81|4884.24|4884.24|4882.57|4882.57|0
1607685150000|2020-12-11 11:12:30|4883.52|4883.52|4883.52|4883.52|4883.52|4883.52|4883.52|4883.52|0
1607685160000|2020-12-11 11:12:40|4883.28|4883.28|4883.28|4883.28|4883.28|4883.28|4883.28|4883.28|0
1607685170000|2020-12-11 11:12:50|4882.79|4882.79|4879.36|4879.36|4882.79|4882.79|4879.36|4879.36|0
1607685180000|2020-12-11 11:13:00|4879.11|4879.11|4878.24|4878.24|4879.11|4879.11|4877.75|4877.75|0
1607685190000|2020-12-11 11:13:10|4877.8|4877.8|4877.8|4877.8|4877.8|4877.8|4877.8|4877.8|0
1607685200000|2020-12-11 11:13:20|4878.09|4878.09|4879.31|4879.31|4879.31|4879.31|4878.09|4878.09|0
1607685210000|2020-12-11 11:13:30|4879.6|4879.6|4879.01|4879.01|4879.6|4879.6|4879.01|4879.01|0
1607685220000|2020-12-11 11:13:40|4878.31|4878.31|4878.31|4878.31|4878.31|4878.31|4878.31|4878.31|0
1607685230000|2020-12-11 11:13:50|4878.07|4878.07|4878.07|4878.07|4878.07|4878.07|4878.07|4878.07|0
1607685240000|2020-12-11 11:14:00|4877.85|4877.85|4877.85|4877.85|4877.85|4877.85|4877.85|4877.85|0
1607685250000|2020-12-11 11:14:10|4877.56|4877.56|4877.77|4877.77|4877.77|4877.77|4877.56|4877.56|0
1607685270000|2020-12-11 11:14:30|4878.26|4878.26|4877.97|4877.97|4878.55|4878.55|4877.97|4877.97|0
1607685280000|2020-12-11 11:14:40|4878.26|4878.26|4879.45|4879.45|4879.6|4879.6|4878.26|4878.26|0
1607685290000|2020-12-11 11:14:50|4879.01|4879.01|4879.01|4879.01|4879.01|4879.01|4879.01|4879.01|0
1607685300000|2020-12-11 11:15:00|4878.77|4878.77|4877.85|4877.85|4879.01|4879.01|4877.84|4877.84|0
1607685310000|2020-12-11 11:15:10|4877.61|4877.61|4877.9|4877.9|4877.9|4877.9|4877.61|4877.61|0
1607685320000|2020-12-11 11:15:20|4878.14|4878.14|4880.16|4880.16|4880.41|4880.41|4878.14|4878.14|0
1607685330000|2020-12-11 11:15:30|4879.87|4879.87|4879.87|4879.87|4879.87|4879.87|4879.87|4879.87|0
1607685340000|2020-12-11 11:15:40|4880.11|4880.11|4881.55|4881.55|4881.55|4881.55|4880.11|4880.11|0
1607685350000|2020-12-11 11:15:50|4881.84|4881.84|4882.43|4882.43|4882.43|4882.43|4881.84|4881.84|0
1607685360000|2020-12-11 11:16:00|4883.35|4883.35|4883.11|4883.11|4883.35|4883.35|4883.11|4883.11|0
1607685370000|2020-12-11 11:16:10|4883.59|4883.59|4885.1|4885.1|4885.1|4885.1|4883.59|4883.59|0
1607685380000|2020-12-11 11:16:20|4884.86|4884.86|4884.86|4884.86|4884.86|4884.86|4884.86|4884.86|0
1607685390000|2020-12-11 11:16:30|4885.1|4885.1|4884.18|4884.18|4885.1|4885.1|4884.18|4884.18|0
1607685400000|2020-12-11 11:16:40|4883.94|4883.94|4883.39|4883.39|4883.94|4883.94|4883.35|4883.35|0
1607685410000|2020-12-11 11:16:50|4883.41|4883.41|4884.46|4884.46|4885.16|4885.16|4883.41|4883.41|0
1607685420000|2020-12-11 11:17:00|4884.7|4884.7|4884.11|4884.11|4884.99|4884.99|4884.11|4884.11|0
1607685430000|2020-12-11 11:17:10|4884.7|4884.7|4886.43|4886.43|4887.13|4887.13|4884.7|4884.7|0
1607685460000|2020-12-11 11:17:40|4884.34|4884.34|4884.29|4884.29|4884.34|4884.34|4884.04|4884.04|0
1607685470000|2020-12-11 11:17:50|4883.27|4883.27|4883.27|4883.27|4883.27|4883.27|4883.27|4883.27|0
1607685480000|2020-12-11 11:18:00|4882.44|4882.44|4880.05|4880.05|4882.73|4882.73|4880.05|4880.05|0
1607685490000|2020-12-11 11:18:10|4880.27|4880.27|4879.39|4879.39|4880.27|4880.27|4879.39|4879.39|0
1607685500000|2020-12-11 11:18:20|4879.69|4879.69|4880.22|4880.22|4880.22|4880.22|4879.69|4879.69|0
1607685510000|2020-12-11 11:18:30|4880.98|4880.98|4880.98|4880.98|4880.98|4880.98|4880.98|4880.98|0
1607685520000|2020-12-11 11:18:40|4880.39|4880.39|4880.39|4880.39|4880.39|4880.39|4880.39|4880.39|0
1607685540000|2020-12-11 11:19:00|4879.81|4879.81|4878.59|4878.59|4879.81|4879.81|4878.59|4878.59|0
1607685550000|2020-12-11 11:19:10|4878.89|4878.89|4878.89|4878.89|4878.89|4878.89|4878.3|4878.3|0
1607685560000|2020-12-11 11:19:20|4879.13|4879.13|4879.13|4879.13|4879.13|4879.13|4879.13|4879.13|0
1607685570000|2020-12-11 11:19:30|4878.89|4878.89|4877.2|4877.2|4878.89|4878.89|4877.2|4877.2|0
1607685580000|2020-12-11 11:19:40|4877.5|4877.5|4877.06|4877.06|4877.55|4877.55|4877.01|4877.01|0
1607685590000|2020-12-11 11:19:50|4876.84|4876.84|4876.5|4876.5|4877.09|4877.09|4876.26|4876.26|0
1607685600000|2020-12-11 11:20:00|4875.43|4875.43|4874.26|4874.26|4875.43|4875.43|4873.97|4873.97|0
1607685610000|2020-12-11 11:20:10|4874.55|4874.55|4874.55|4874.55|4874.55|4874.55|4874.55|4874.55|0
1607685630000|2020-12-11 11:20:30|4873.97|4873.97|4874.19|4874.19|4874.19|4874.19|4873.97|4873.97|0
1607685640000|2020-12-11 11:20:40|4874.62|4874.62|4874.92|4874.92|4874.92|4874.92|4874.62|4874.62|0
1607685650000|2020-12-11 11:20:50|4874.62|4874.62|4874.62|4874.62|4874.62|4874.62|4874.62|4874.62|0
1607685660000|2020-12-11 11:21:00|4873.26|4873.26|4874.14|4874.14|4874.14|4874.14|4872.97|4872.97|0
1607685670000|2020-12-11 11:21:10|4874.12|4874.12|4872.74|4872.74|4874.12|4874.12|4872.74|4872.74|0
1607685680000|2020-12-11 11:21:20|4872.15|4872.15|4872.15|4872.15|4872.15|4872.15|4872.15|4872.15|0
1607685690000|2020-12-11 11:21:30|4873.76|4873.76|4873.76|4873.76|4873.76|4873.76|4873.76|4873.76|0
1607685700000|2020-12-11 11:21:40|4873.17|4873.17|4872.44|4872.44|4873.17|4873.17|4872.44|4872.44|0
1607685710000|2020-12-11 11:21:50|4872.2|4872.2|4870.5|4870.5|4872.44|4872.44|4870.5|4870.5|0
1607685720000|2020-12-11 11:22:00|4870.2|4870.2|4868.45|4868.45|4870.2|4870.2|4868.45|4868.45|0
1607685730000|2020-12-11 11:22:10|4868.67|4868.67|4868.91|4868.91|4868.91|4868.91|4868.67|4868.67|0
1607685740000|2020-12-11 11:22:20|4869.21|4869.21|4869.21|4869.21|4869.21|4869.21|4869.21|4869.21|0
1607685760000|2020-12-11 11:22:40|4869.45|4869.45|4873.49|4873.49|4873.49|4873.49|4869.45|4869.45|0
1607685770000|2020-12-11 11:22:50|4873.25|4873.25|4873.25|4873.25|4873.25|4873.25|4873.25|4873.25|0
1607685790000|2020-12-11 11:23:10|4872.95|4872.95|4872.95|4872.95|4873.25|4873.25|4872.95|4872.95|0
1607685800000|2020-12-11 11:23:20|4873.25|4873.25|4875.68|4875.68|4876.82|4876.82|4873.25|4873.25|0
1607685810000|2020-12-11 11:23:30|4875.71|4875.71|4875.01|4875.01|4875.71|4875.71|4875.01|4875.01|0
1607685820000|2020-12-11 11:23:40|4875.93|4875.93|4875.88|4875.88|4876.17|4876.17|4875.88|4875.88|0
1607685830000|2020-12-11 11:23:50|4875.66|4875.66|4873.64|4873.64|4875.66|4875.66|4873.64|4873.64|0
1607685840000|2020-12-11 11:24:00|4873.16|4873.16|4873.16|4873.16|4873.16|4873.16|4873.16|4873.16|0
1607685850000|2020-12-11 11:24:10|4872.57|4872.57|4872.28|4872.28|4872.57|4872.57|4872.28|4872.28|0
1607685860000|2020-12-11 11:24:20|4871.99|4871.99|4869.36|4869.36|4871.99|4871.99|4869.36|4869.36|0
1607685870000|2020-12-11 11:24:30|4869.65|4869.65|4869.65|4869.65|4869.65|4869.65|4869.65|4869.65|0
1607685880000|2020-12-11 11:24:40|4867.95|4867.95|4867.66|4867.66|4867.95|4867.95|4867.66|4867.66|0
1607685900000|2020-12-11 11:25:00|4867.95|4867.95|4869.87|4869.87|4869.87|4869.87|4867.95|4867.95|0
1607685910000|2020-12-11 11:25:10|4869.85|4869.85|4869.85|4869.85|4869.85|4869.85|4869.85|4869.85|0
1607685920000|2020-12-11 11:25:20|4869.81|4869.81|4870.34|4870.34|4870.34|4870.34|4869.81|4869.81|0
1607685930000|2020-12-11 11:25:30|4870.05|4870.05|4867.91|4867.91|4870.05|4870.05|4867.91|4867.91|0
1607685940000|2020-12-11 11:25:40|4867.32|4867.32|4867.1|4867.1|4867.32|4867.32|4867.1|4867.1|0
1607685950000|2020-12-11 11:25:50|4866.52|4866.52|4866.52|4866.52|4866.52|4866.52|4866.3|4866.3|0
1607685960000|2020-12-11 11:26:00|4865.55|4865.55|4865.55|4865.55|4865.55|4865.55|4865.55|4865.55|0
1607685970000|2020-12-11 11:26:10|4865.56|4865.56|4864.84|4864.84|4865.6|4865.6|4864.6|4864.6|0
1607685980000|2020-12-11 11:26:20|4864.89|4864.89|4864.82|4864.82|4864.89|4864.89|4864.6|4864.6|0
1607685990000|2020-12-11 11:26:30|4864.52|4864.52|4863.94|4863.94|4864.82|4864.82|4863.94|4863.94|0
1607686000000|2020-12-11 11:26:40|4862.48|4862.48|4858.63|4858.63|4862.48|4862.48|4858.34|4858.34|0
1607686010000|2020-12-11 11:26:50|4858.93|4858.93|4858.63|4858.63|4858.93|4858.93|4858.63|4858.63|0
1607686020000|2020-12-11 11:27:00|4858.93|4858.93|4857.13|4857.13|4858.93|4858.93|4857.13|4857.13|0
1607686030000|2020-12-11 11:27:10|4857.61|4857.61|4857.61|4857.61|4857.61|4857.61|4857.61|4857.61|0
1607686040000|2020-12-11 11:27:20|4857.63|4857.63|4857.32|4857.32|4857.63|4857.63|4857.32|4857.32|0
1607686050000|2020-12-11 11:27:30|4857.56|4857.56|4858.66|4858.66|4858.95|4858.95|4857.56|4857.56|0
1607686060000|2020-12-11 11:27:40|4858.95|4858.95|4858.95|4858.95|4858.95|4858.95|4858.95|4858.95|0
1607686070000|2020-12-11 11:27:50|4858.07|4858.07|4856.44|4856.44|4858.07|4858.07|4855.18|4855.18|0
1607686080000|2020-12-11 11:28:00|4856.66|4856.66|4857.47|4857.47|4857.76|4857.76|4856.66|4856.66|0
1607686100000|2020-12-11 11:28:20|4858.44|4858.44|4858.73|4858.73|4858.73|4858.73|4858.44|4858.44|0
1607686110000|2020-12-11 11:28:30|4859.17|4859.17|4860.47|4860.47|4860.47|4860.47|4859.17|4859.17|0
1607686130000|2020-12-11 11:28:50|4860.18|4860.18|4860.47|4860.47|4860.47|4860.47|4860.18|4860.18|0
1607686140000|2020-12-11 11:29:00|4860.18|4860.18|4860.18|4860.18|4860.18|4860.18|4860.18|4860.18|0
1607686150000|2020-12-11 11:29:10|4860.15|4860.15|4858.74|4858.74|4860.15|4860.15|4858.74|4858.74|0
1607686160000|2020-12-11 11:29:20|4858.08|4858.08|4857.5|4857.5|4858.08|4858.08|4857.5|4857.5|0
1607686170000|2020-12-11 11:29:30|4856.62|4856.62|4856.33|4856.33|4856.62|4856.62|4856.33|4856.33|0
1607686180000|2020-12-11 11:29:40|4856.04|4856.04|4855.67|4855.67|4856.33|4856.33|4855.67|4855.67|0
1607686190000|2020-12-11 11:29:50|4856.55|4856.55|4856.55|4856.55|4856.55|4856.55|4856.55|4856.55|0
1607686200000|2020-12-11 11:30:00|4856.26|4856.26|4856.55|4856.55|4856.77|4856.77|4856.26|4856.26|0
1607686220000|2020-12-11 11:30:20|4855.67|4855.67|4854.95|4854.95|4855.67|4855.67|4854.95|4854.95|0
1607686230000|2020-12-11 11:30:30|4856.19|4856.19|4856.62|4856.62|4856.63|4856.63|4856.19|4856.19|0
1607686240000|2020-12-11 11:30:40|4856.6|4856.6|4857.04|4857.04|4857.04|4857.04|4856.32|4856.32|0
1607686250000|2020-12-11 11:30:50|4857.26|4857.26|4857.56|4857.56|4857.85|4857.85|4857.26|4857.26|0
1607686260000|2020-12-11 11:31:00|4857.85|4857.85|4857.56|4857.56|4857.85|4857.85|4857.26|4857.26|0
1607686280000|2020-12-11 11:31:20|4857.85|4857.85|4857.85|4857.85|4857.85|4857.85|4857.85|4857.85|0
1607686290000|2020-12-11 11:31:30|4857.56|4857.56|4857.56|4857.56|4857.56|4857.56|4857.56|4857.56|0
1607686300000|2020-12-11 11:31:40|4857.99|4857.99|4857.77|4857.77|4857.99|4857.99|4857.77|4857.77|0
1607686310000|2020-12-11 11:31:50|4857.48|4857.48|4855.58|4855.58|4857.48|4857.48|4855.29|4855.29|0
1607686320000|2020-12-11 11:32:00|4855.87|4855.87|4855.29|4855.29|4855.87|4855.87|4855.29|4855.29|0
1607686330000|2020-12-11 11:32:10|4854.85|4854.85|4854.59|4854.59|4854.85|4854.85|4853.52|4853.52|0
1607686340000|2020-12-11 11:32:20|4855.32|4855.32|4854.64|4854.64|4855.32|4855.32|4854.64|4854.64|0
1607686350000|2020-12-11 11:32:30|4855.1|4855.1|4855.1|4855.1|4855.1|4855.1|4855.1|4855.1|0
1607686360000|2020-12-11 11:32:40|4855.07|4855.07|4855.07|4855.07|4855.07|4855.07|4855.07|4855.07|0
1607686370000|2020-12-11 11:32:50|4854.49|4854.49|4854.46|4854.46|4854.49|4854.49|4854.19|4854.19|0
1607686380000|2020-12-11 11:33:00|4854.71|4854.71|4854.71|4854.71|4854.71|4854.71|4854.71|4854.71|0
1607686390000|2020-12-11 11:33:10|4853.78|4853.78|4855.63|4855.63|4855.63|4855.63|4853.78|4853.78|0
1607686410000|2020-12-11 11:33:30|4855.87|4855.87|4855.87|4855.87|4855.87|4855.87|4855.87|4855.87|0
1607686420000|2020-12-11 11:33:40|4856.46|4856.46|4856.24|4856.24|4856.46|4856.46|4856.24|4856.24|0
1607686440000|2020-12-11 11:34:00|4855.95|4855.95|4855.95|4855.95|4855.95|4855.95|4855.95|4855.95|0
1607686450000|2020-12-11 11:34:10|4856.24|4856.24|4856.24|4856.24|4856.24|4856.24|4856.24|4856.24|0
1607686460000|2020-12-11 11:34:20|4856.53|4856.53|4856.53|4856.53|4856.53|4856.53|4856.53|4856.53|0
1607686470000|2020-12-11 11:34:30|4856.29|4856.29|4854.35|4854.35|4856.29|4856.29|4854.35|4854.35|0
1607686480000|2020-12-11 11:34:40|4854.56|4854.56|4854.56|4854.56|4854.56|4854.56|4854.56|4854.56|0
1607686490000|2020-12-11 11:34:50|4856.34|4856.34|4856.34|4856.34|4856.34|4856.34|4856.34|4856.34|0
1607686510000|2020-12-11 11:35:10|4856.05|4856.05|4855.39|4855.39|4856.05|4856.05|4855.39|4855.39|0
1607686530000|2020-12-11 11:35:30|4855.37|4855.37|4854.49|4854.49|4855.37|4855.37|4854.49|4854.49|0
1607686540000|2020-12-11 11:35:40|4855.07|4855.07|4856.58|4856.58|4856.82|4856.82|4855.07|4855.07|0
1607686550000|2020-12-11 11:35:50|4856.8|4856.8|4856.8|4856.8|4856.8|4856.8|4856.8|4856.8|0
1607686560000|2020-12-11 11:36:00|4856.21|4856.21|4856.46|4856.46|4856.51|4856.51|4855.51|4855.51|0
1607686570000|2020-12-11 11:36:10|4856|4856|4855.29|4855.29|4856|4856|4855.29|4855.29|0
1607686580000|2020-12-11 11:36:20|4854.51|4854.51|4853.34|4853.34|4854.51|4854.51|4853.34|4853.34|0
1607686590000|2020-12-11 11:36:30|4853.1|4853.1|4853.1|4853.1|4853.1|4853.1|4853.1|4853.1|0
1607686600000|2020-12-11 11:36:40|4853.69|4853.69|4853.39|4853.39|4853.69|4853.69|4853.39|4853.39|0
1607686610000|2020-12-11 11:36:50|4853.1|4853.1|4851.2|4851.2|4853.1|4853.1|4851.2|4851.2|0
1607686620000|2020-12-11 11:37:00|4850.47|4850.47|4848.96|4848.96|4850.47|4850.47|4848.96|4848.96|0
1607686630000|2020-12-11 11:37:10|4848.5|4848.5|4846.94|4846.94|4848.5|4848.5|4846.46|4846.46|0
1607686640000|2020-12-11 11:37:20|4846.21|4846.21|4846.65|4846.65|4846.65|4846.65|4845.73|4845.73|0
1607686650000|2020-12-11 11:37:30|4846.06|4846.06|4842.75|4842.75|4846.06|4846.06|4842.75|4842.75|0
1607686660000|2020-12-11 11:37:40|4843.04|4843.04|4846.4|4846.4|4846.4|4846.4|4842.46|4842.46|0
1607686670000|2020-12-11 11:37:50|4846.18|4846.18|4845.7|4845.7|4846.18|4846.18|4845.7|4845.7|0
1607686680000|2020-12-11 11:38:00|4846.18|4846.18|4849.25|4849.25|4849.25|4849.25|4846.18|4846.18|0
1607686690000|2020-12-11 11:38:10|4849.54|4849.54|4849.98|4849.98|4850.27|4850.27|4849.54|4849.54|0
1607686700000|2020-12-11 11:38:20|4850.27|4850.27|4851|4851|4851|4851|4850.27|4850.27|0
1607686710000|2020-12-11 11:38:30|4851.73|4851.73|4851.73|4851.73|4851.73|4851.73|4851.73|4851.73|0
1607686720000|2020-12-11 11:38:40|4852.02|4852.02|4852.32|4852.32|4852.61|4852.61|4852.02|4852.02|0
1607686730000|2020-12-11 11:38:50|4852.76|4852.76|4853.6|4853.6|4853.97|4853.97|4852.76|4852.76|0
1607686740000|2020-12-11 11:39:00|4854.19|4854.19|4854.11|4854.11|4854.19|4854.19|4853.38|4853.38|0
1607686760000|2020-12-11 11:39:20|4853.67|4853.67|4852.97|4852.97|4853.67|4853.67|4852.73|4852.73|0
1607686770000|2020-12-11 11:39:30|4852.38|4852.38|4851.17|4851.17|4852.38|4852.38|4850.98|4850.98|0
1607686780000|2020-12-11 11:39:40|4850.88|4850.88|4850.88|4850.88|4851.17|4851.17|4850.88|4850.88|0
1607686790000|2020-12-11 11:39:50|4850.39|4850.39|4850.1|4850.1|4850.39|4850.39|4850.1|4850.1|0
1607686800000|2020-12-11 11:40:00|4849.66|4849.66|4849.15|4849.15|4849.66|4849.66|4849.12|4849.12|0
1607686810000|2020-12-11 11:40:10|4849.83|4849.83|4850.12|4850.12|4850.12|4850.12|4849.1|4849.1|0
1607686820000|2020-12-11 11:40:20|4849.66|4849.66|4848.88|4848.88|4849.66|4849.66|4848.88|4848.88|0
1607686830000|2020-12-11 11:40:30|4849.17|4849.17|4849.66|4849.66|4849.66|4849.66|4849.17|4849.17|0
1607686840000|2020-12-11 11:40:40|4849.37|4849.37|4850.54|4850.54|4850.54|4850.54|4849.37|4849.37|0
1607686850000|2020-12-11 11:40:50|4850.25|4850.25|4850.25|4850.25|4850.25|4850.25|4850.25|4850.25|0
1607686860000|2020-12-11 11:41:00|4851.75|4851.75|4851.27|4851.27|4851.75|4851.75|4851.27|4851.27|0
1607686870000|2020-12-11 11:41:10|4851.05|4851.05|4851.29|4851.29|4851.54|4851.54|4851.05|4851.05|0
1607686880000|2020-12-11 11:41:20|4851.54|4851.54|4851.97|4851.97|4851.97|4851.97|4851.54|4851.54|0
1607686890000|2020-12-11 11:41:30|4852.22|4852.22|4852.73|4852.73|4852.73|4852.73|4852.22|4852.22|0
1607686910000|2020-12-11 11:41:50|4852.51|4852.51|4851.75|4851.75|4852.51|4852.51|4851.75|4851.75|0
1607686920000|2020-12-11 11:42:00|4851.29|4851.29|4852.56|4852.56|4852.56|4852.56|4851.29|4851.29|0
1607686930000|2020-12-11 11:42:10|4852.58|4852.58|4852.58|4852.58|4852.58|4852.58|4852.58|4852.58|0
1607686940000|2020-12-11 11:42:20|4853.07|4853.07|4855.65|4855.65|4856.04|4856.04|4853.07|4853.07|0
1607686950000|2020-12-11 11:42:30|4855.16|4855.16|4853.51|4853.51|4855.16|4855.16|4853.51|4853.51|0
1607686960000|2020-12-11 11:42:40|4853.75|4853.75|4853.75|4853.75|4853.75|4853.75|4853.29|4853.29|0
1607686970000|2020-12-11 11:42:50|4853.46|4853.46|4853.46|4853.46|4853.46|4853.46|4853.46|4853.46|0
1607686990000|2020-12-11 11:43:10|4853.21|4853.21|4853.51|4853.51|4853.51|4853.51|4852.92|4852.92|0
1607687000000|2020-12-11 11:43:20|4853.99|4853.99|4853.99|4853.99|4853.99|4853.99|4853.99|4853.99|0
1607687010000|2020-12-11 11:43:30|4853.75|4853.75|4852.94|4852.94|4853.75|4853.75|4852.65|4852.65|0
1607687020000|2020-12-11 11:43:40|4853.38|4853.38|4853.38|4853.38|4853.67|4853.67|4853.38|4853.38|0
1607687030000|2020-12-11 11:43:50|4854.21|4854.21|4855.11|4855.11|4855.11|4855.11|4854.21|4854.21|0
1607687040000|2020-12-11 11:44:00|4855.35|4855.35|4855.35|4855.35|4855.35|4855.35|4855.35|4855.35|0
1607687050000|2020-12-11 11:44:10|4856.52|4856.52|4853.56|4853.56|4856.52|4856.52|4853.56|4853.56|0
1607687060000|2020-12-11 11:44:20|4853.85|4853.85|4853.85|4853.85|4853.85|4853.85|4853.85|4853.85|0
1607687070000|2020-12-11 11:44:30|4853.56|4853.56|4853.56|4853.56|4853.56|4853.56|4853.56|4853.56|0
1607687080000|2020-12-11 11:44:40|4853.31|4853.31|4853.31|4853.31|4853.31|4853.31|4853.31|4853.31|0
1607687090000|2020-12-11 11:44:50|4854.19|4854.19|4854.68|4854.68|4854.68|4854.68|4853.9|4853.9|0
1607687100000|2020-12-11 11:45:00|4854.97|4854.97|4855.46|4855.46|4855.46|4855.46|4854.97|4854.97|0
1607687110000|2020-12-11 11:45:10|4855.16|4855.16|4855.38|4855.38|4855.38|4855.38|4855.16|4855.16|0
1607687120000|2020-12-11 11:45:20|4856.62|4856.62|4857.35|4857.35|4857.35|4857.35|4856.62|4856.62|0
1607687130000|2020-12-11 11:45:30|4857.59|4857.59|4857.59|4857.59|4857.59|4857.59|4857.59|4857.59|0
1607687140000|2020-12-11 11:45:40|4857.89|4857.89|4858.04|4858.04|4858.62|4858.62|4857.89|4857.89|0
1607687150000|2020-12-11 11:45:50|4858.82|4858.82|4858.82|4858.82|4858.82|4858.82|4858.82|4858.82|0
1607687160000|2020-12-11 11:46:00|4859.28|4859.28|4859.28|4859.28|4859.28|4859.28|4859.28|4859.28|0
1607687170000|2020-12-11 11:46:10|4859.57|4859.57|4858.19|4858.19|4859.57|4859.57|4858.19|4858.19|0
1607687180000|2020-12-11 11:46:20|4858.28|4858.28|4858.28|4858.28|4858.28|4858.28|4858.28|4858.28|0
1607687190000|2020-12-11 11:46:30|4854.46|4854.46|4854.51|4854.51|4854.75|4854.75|4854.27|4854.27|0
1607687200000|2020-12-11 11:46:40|4854.8|4854.8|4856.39|4856.39|4856.39|4856.39|4854.8|4854.8|0
1607687210000|2020-12-11 11:46:50|4856.83|4856.83|4855.29|4855.29|4857.82|4857.82|4855.29|4855.29|0
1607687220000|2020-12-11 11:47:00|4855.07|4855.07|4855.07|4855.07|4855.07|4855.07|4855.07|4855.07|0
1607687230000|2020-12-11 11:47:10|4854.83|4854.83|4854|4854|4854.83|4854.83|4854|4854|0
1607687240000|2020-12-11 11:47:20|4853.57|4853.57|4853.57|4853.57|4853.57|4853.57|4853.57|4853.57|0
1607687250000|2020-12-11 11:47:30|4854.86|4854.86|4855.85|4855.85|4855.85|4855.85|4854.86|4854.86|0
1607687260000|2020-12-11 11:47:40|4855.56|4855.56|4855.56|4855.56|4855.56|4855.56|4855.56|4855.56|0
1607687270000|2020-12-11 11:47:50|4856.48|4856.48|4856.24|4856.24|4856.48|4856.48|4856.24|4856.24|0
1607687280000|2020-12-11 11:48:00|4856.48|4856.48|4856.02|4856.02|4856.48|4856.48|4856.02|4856.02|0
1607687290000|2020-12-11 11:48:10|4856.31|4856.31|4856.56|4856.56|4856.85|4856.85|4856.31|4856.31|0
1607687320000|2020-12-11 11:48:40|4857.24|4857.24|4857.7|4857.7|4857.7|4857.7|4857.24|4857.24|0
1607687340000|2020-12-11 11:49:00|4857.41|4857.41|4854.71|4854.71|4857.41|4857.41|4854.71|4854.71|0
1607687350000|2020-12-11 11:49:10|4854.41|4854.41|4853.83|4853.83|4854.41|4854.41|4853.83|4853.83|0
1607687370000|2020-12-11 11:49:30|4854.12|4854.12|4854.12|4854.12|4854.12|4854.12|4854.12|4854.12|0
1607687380000|2020-12-11 11:49:40|4853.64|4853.64|4853.64|4853.64|4853.64|4853.64|4853.64|4853.64|0
1607687390000|2020-12-11 11:49:50|4852.32|4852.32|4852.32|4852.32|4852.32|4852.32|4852.32|4852.32|0
1607687400000|2020-12-11 11:50:00|4851.74|4851.74|4851.42|4851.42|4851.74|4851.74|4851.42|4851.42|0
1607687410000|2020-12-11 11:50:10|4851.71|4851.71|4852.23|4852.23|4852.23|4852.23|4851.49|4851.49|0
1607687420000|2020-12-11 11:50:20|4852.52|4852.52|4853.46|4853.46|4853.46|4853.46|4852.52|4852.52|0
1607687430000|2020-12-11 11:50:30|4852.98|4852.98|4852.98|4852.98|4852.98|4852.98|4852.98|4852.98|0
1607687440000|2020-12-11 11:50:40|4853.2|4853.2|4854.2|4854.2|4855.01|4855.01|4853.2|4853.2|0
1607687450000|2020-12-11 11:50:50|4854.22|4854.22|4854.61|4854.61|4854.61|4854.61|4853.25|4853.25|0
1607687460000|2020-12-11 11:51:00|4854.03|4854.03|4854.03|4854.03|4854.03|4854.03|4854.03|4854.03|0
1607687470000|2020-12-11 11:51:10|4853.81|4853.81|4853.81|4853.81|4853.81|4853.81|4853.81|4853.81|0
1607687480000|2020-12-11 11:51:20|4853.03|4853.03|4853.03|4853.03|4853.03|4853.03|4853.03|4853.03|0
1607687490000|2020-12-11 11:51:30|4853.32|4853.32|4853.32|4853.32|4853.32|4853.32|4853.32|4853.32|0
1607687510000|2020-12-11 11:51:50|4853.1|4853.1|4852.62|4852.62|4853.1|4853.1|4852.62|4852.62|0
1607687520000|2020-12-11 11:52:00|4852.14|4852.14|4852.14|4852.14|4852.14|4852.14|4852.14|4852.14|0
1607687530000|2020-12-11 11:52:10|4852.86|4852.86|4851.45|4851.45|4852.86|4852.86|4851.45|4851.45|0
1607687550000|2020-12-11 11:52:30|4851.74|4851.74|4852.5|4852.5|4852.5|4852.5|4851.74|4851.74|0
1607687560000|2020-12-11 11:52:40|4852.2|4852.2|4851.96|4851.96|4852.2|4852.2|4851.96|4851.96|0
1607687570000|2020-12-11 11:52:50|4852.25|4852.25|4854.61|4854.61|4854.61|4854.61|4852.25|4852.25|0
1607687580000|2020-12-11 11:53:00|4854.91|4854.91|4855.2|4855.2|4855.2|4855.2|4854.91|4854.91|0
1607687590000|2020-12-11 11:53:10|4855.44|4855.44|4856.39|4856.39|4856.39|4856.39|4855.44|4855.44|0
1607687600000|2020-12-11 11:53:20|4856.88|4856.88|4856.05|4856.05|4856.88|4856.88|4856.05|4856.05|0
1607687610000|2020-12-11 11:53:30|4855.81|4855.81|4855.32|4855.32|4855.81|4855.81|4855.32|4855.32|0
1607687630000|2020-12-11 11:53:50|4855.81|4855.81|4856.25|4856.25|4856.69|4856.69|4855.51|4855.51|0
1607687640000|2020-12-11 11:54:00|4854.61|4854.61|4854.61|4854.61|4855.1|4855.1|4854.61|4854.61|0
1607687650000|2020-12-11 11:54:10|4854.86|4854.86|4856.24|4856.24|4856.24|4856.24|4854.86|4854.86|0
1607687660000|2020-12-11 11:54:20|4855.51|4855.51|4855.88|4855.88|4855.88|4855.88|4855.51|4855.51|0
1607687670000|2020-12-11 11:54:30|4856.61|4856.61|4856.61|4856.61|4856.61|4856.61|4856.12|4856.12|0
1607687680000|2020-12-11 11:54:40|4856.64|4856.64|4855.72|4855.72|4856.65|4856.65|4855.72|4855.72|0
1607687690000|2020-12-11 11:54:50|4854.75|4854.75|4853.15|4853.15|4854.75|4854.75|4853.15|4853.15|0
1607687720000|2020-12-11 11:55:20|4853.44|4853.44|4853.44|4853.44|4853.44|4853.44|4853.44|4853.44|0
1607687730000|2020-12-11 11:55:30|4853.15|4853.15|4852.69|4852.69|4853.15|4853.15|4852.69|4852.69|0
1607687740000|2020-12-11 11:55:40|4852.21|4852.21|4852.43|4852.43|4852.43|4852.43|4852.21|4852.21|0
1607687760000|2020-12-11 11:56:00|4855.17|4855.17|4854.88|4854.88|4855.47|4855.47|4854.88|4854.88|0
1607687770000|2020-12-11 11:56:10|4854.59|4854.59|4856.49|4856.49|4856.49|4856.49|4854.59|4854.59|0
1607687780000|2020-12-11 11:56:20|4857.58|4857.58|4858.6|4858.6|4858.6|4858.6|4857.58|4857.58|0
1607687790000|2020-12-11 11:56:30|4858.82|4858.82|4861.67|4861.67|4861.67|4861.67|4858.82|4858.82|0
1607687800000|2020-12-11 11:56:40|4861.91|4861.91|4862.38|4862.38|4862.67|4862.67|4861.91|4861.91|0
1607687810000|2020-12-11 11:56:50|4862.16|4862.16|4859.48|4859.48|4862.17|4862.17|4859.48|4859.48|0
1607687820000|2020-12-11 11:57:00|4859.72|4859.72|4861.99|4861.99|4861.99|4861.99|4859.72|4859.72|0
1607687830000|2020-12-11 11:57:10|4862|4862|4862|4862|4862|4862|4862|4862|0
1607687840000|2020-12-11 11:57:20|4862.73|4862.73|4862.68|4862.68|4863.27|4863.27|4862.68|4862.68|0
1607687850000|2020-12-11 11:57:30|4863.27|4863.27|4863.27|4863.27|4863.27|4863.27|4863.27|4863.27|0
1607687860000|2020-12-11 11:57:40|4863.75|4863.75|4864.29|4864.29|4864.29|4864.29|4863.75|4863.75|0
1607687870000|2020-12-11 11:57:50|4864.53|4864.53|4864.53|4864.53|4864.53|4864.53|4864.53|4864.53|0
1607687880000|2020-12-11 11:58:00|4864.77|4864.77|4864.18|4864.18|4864.77|4864.77|4864.18|4864.18|0
1607687890000|2020-12-11 11:58:10|4865.06|4865.06|4865.23|4865.23|4865.74|4865.74|4864.69|4864.69|0
1607687900000|2020-12-11 11:58:20|4864.99|4864.99|4864.99|4864.99|4864.99|4864.99|4864.99|4864.99|0
1607687920000|2020-12-11 11:58:40|4865.23|4865.23|4865.23|4865.23|4865.23|4865.23|4865.23|4865.23|0
1607687930000|2020-12-11 11:58:50|4864.94|4864.94|4863.02|4863.02|4864.94|4864.94|4863.02|4863.02|0
1607687940000|2020-12-11 11:59:00|4863.26|4863.26|4864.5|4864.5|4864.5|4864.5|4863.26|4863.26|0
1607687950000|2020-12-11 11:59:10|4864.72|4864.72|4865.21|4865.21|4865.21|4865.21|4864.72|4864.72|0
1607687970000|2020-12-11 11:59:30|4865.69|4865.69|4865.69|4865.69|4865.69|4865.69|4865.69|4865.69|0
1607687980000|2020-12-11 11:59:40|4866.28|4866.28|4867.11|4867.11|4867.11|4867.11|4866.28|4866.28|0
1607687990000|2020-12-11 11:59:50|4866.81|4866.81|4867.11|4867.11|4867.11|4867.11|4866.81|4866.81|0
1607688000000|2020-12-11 12:00:00|4867.83|4867.83|4868.3|4868.3|4869.66|4869.66|4867.83|4867.83|0
1607688010000|2020-12-11 12:00:10|4867.71|4867.71|4866.98|4866.98|4867.71|4867.71|4866.98|4866.98|0
1607688020000|2020-12-11 12:00:20|4867.86|4867.86|4864.67|4864.67|4868.83|4868.83|4864.67|4864.67|0
1607688030000|2020-12-11 12:00:30|4864.89|4864.89|4866.64|4866.64|4866.64|4866.64|4864.89|4864.89|0
1607688040000|2020-12-11 12:00:40|4865.69|4865.69|4864.74|4864.74|4865.69|4865.69|4863.72|4863.72|0
1607688050000|2020-12-11 12:00:50|4864.23|4864.23|4863.45|4863.45|4865.11|4865.11|4863.45|4863.45|0
1607688060000|2020-12-11 12:01:00|4862.58|4862.58|4862.28|4862.28|4862.58|4862.58|4861.99|4861.99|0
1607688070000|2020-12-11 12:01:10|4862.58|4862.58|4863.45|4863.45|4863.45|4863.45|4862.58|4862.58|0
1607688080000|2020-12-11 12:01:20|4861.33|4861.33|4861.04|4861.04|4861.33|4861.33|4860.75|4860.75|0
1607688090000|2020-12-11 12:01:30|4860.46|4860.46|4860.46|4860.46|4860.46|4860.46|4860.46|4860.46|0
1607688100000|2020-12-11 12:01:40|4860.75|4860.75|4860.75|4860.75|4860.75|4860.75|4860.75|4860.75|0
1607688120000|2020-12-11 12:02:00|4860.46|4860.46|4856.35|4856.35|4860.75|4860.75|4856.35|4856.35|0
1607688130000|2020-12-11 12:02:10|4857.01|4857.01|4857.01|4857.01|4857.01|4857.01|4856.13|4856.13|0
1607688140000|2020-12-11 12:02:20|4857.3|4857.3|4857.81|4857.81|4857.81|4857.81|4857.3|4857.3|0
1607688150000|2020-12-11 12:02:30|4856.94|4856.94|4856.79|4856.79|4856.94|4856.94|4856.35|4856.35|0
1607688170000|2020-12-11 12:02:50|4856.57|4856.57|4856.79|4856.79|4856.79|4856.79|4856.57|4856.57|0
1607688180000|2020-12-11 12:03:00|4857.08|4857.08|4857.37|4857.37|4857.37|4857.37|4857.08|4857.08|0
1607688190000|2020-12-11 12:03:10|4857.08|4857.08|4858.03|4858.03|4858.03|4858.03|4857.08|4857.08|0
1607688200000|2020-12-11 12:03:20|4858.27|4858.27|4858.03|4858.03|4858.27|4858.27|4858.03|4858.03|0
1607688210000|2020-12-11 12:03:30|4857.57|4857.57|4856.67|4856.67|4857.57|4857.57|4856.08|4856.08|0
1607688220000|2020-12-11 12:03:40|4857.1|4857.1|4857.05|4857.05|4857.1|4857.1|4856.81|4856.81|0
1607688230000|2020-12-11 12:03:50|4857.49|4857.49|4857.49|4857.49|4857.49|4857.49|4857.49|4857.49|0
1607688240000|2020-12-11 12:04:00|4858.66|4858.66|4858.56|4858.56|4858.66|4858.66|4858.08|4858.08|0
1607688250000|2020-12-11 12:04:10|4858.86|4858.86|4859.15|4859.15|4859.15|4859.15|4858.86|4858.86|0
1607688260000|2020-12-11 12:04:20|4859.59|4859.59|4860.1|4860.1|4860.1|4860.1|4859.59|4859.59|0
1607688300000|2020-12-11 12:05:00|4860.32|4860.32|4861.29|4861.29|4862.29|4862.29|4860.32|4860.32|0
1607688310000|2020-12-11 12:05:10|4860.8|4860.8|4861.29|4861.29|4861.29|4861.29|4860.8|4860.8|0
1607688330000|2020-12-11 12:05:30|4860.8|4860.8|4859.37|4859.37|4860.8|4860.8|4859.37|4859.37|0
1607688340000|2020-12-11 12:05:40|4859.66|4859.66|4860.17|4860.17|4860.17|4860.17|4859.66|4859.66|0
1607688350000|2020-12-11 12:05:50|4860.95|4860.95|4860.95|4860.95|4860.95|4860.95|4860.95|4860.95|0
1607688370000|2020-12-11 12:06:10|4861.54|4861.54|4861.78|4861.78|4861.78|4861.78|4861.54|4861.54|0
1607688380000|2020-12-11 12:06:20|4862.73|4862.73|4863.68|4863.68|4863.68|4863.68|4862.73|4862.73|0
1607688390000|2020-12-11 12:06:30|4863.19|4863.19|4863.19|4863.19|4863.19|4863.19|4863.19|4863.19|0
1607688400000|2020-12-11 12:06:40|4863.48|4863.48|4864.65|4864.65|4864.65|4864.65|4863.48|4863.48|0
1607688410000|2020-12-11 12:06:50|4864.36|4864.36|4864.36|4864.36|4864.36|4864.36|4864.36|4864.36|0
1607688420000|2020-12-11 12:07:00|4864.06|4864.06|4864.06|4864.06|4864.06|4864.06|4864.06|4864.06|0
1607688430000|2020-12-11 12:07:10|4863.82|4863.82|4863.82|4863.82|4863.82|4863.82|4863.82|4863.82|0
1607688440000|2020-12-11 12:07:20|4863.53|4863.53|4863|4863|4863.87|4863.87|4862.41|4862.41|0
1607688450000|2020-12-11 12:07:30|4862.12|4862.12|4861.17|4861.17|4862.41|4862.41|4860.58|4860.58|0
1607688470000|2020-12-11 12:07:50|4861.6|4861.6|4862.48|4862.48|4862.48|4862.48|4861.6|4861.6|0
1607688480000|2020-12-11 12:08:00|4863.14|4863.14|4863.36|4863.36|4863.36|4863.36|4863.14|4863.14|0
1607688490000|2020-12-11 12:08:10|4863.14|4863.14|4863.14|4863.14|4863.14|4863.14|4863.14|4863.14|0
1607688500000|2020-12-11 12:08:20|4863.58|4863.58|4863.87|4863.87|4864.16|4864.16|4863.58|4863.58|0
1607688510000|2020-12-11 12:08:30|4864.46|4864.46|4864.6|4864.6|4864.6|4864.6|4864.16|4864.16|0
1607688520000|2020-12-11 12:08:40|4865.82|4865.82|4865.57|4865.57|4865.82|4865.82|4865.57|4865.57|0
1607688550000|2020-12-11 12:09:10|4865.28|4865.28|4865.28|4865.28|4865.28|4865.28|4865.28|4865.28|0
1607688560000|2020-12-11 12:09:20|4865.57|4865.57|4865.57|4865.57|4865.57|4865.57|4865.57|4865.57|0
1607688570000|2020-12-11 12:09:30|4866.06|4866.06|4866.06|4866.06|4866.06|4866.06|4866.06|4866.06|0
1607688580000|2020-12-11 12:09:40|4865.82|4865.82|4865.82|4865.82|4865.82|4865.82|4865.82|4865.82|0
1607688600000|2020-12-11 12:10:00|4866.25|4866.25|4866.25|4866.25|4866.25|4866.25|4866.25|4866.25|0
1607688610000|2020-12-11 12:10:10|4866.5|4866.5|4866.5|4866.5|4866.5|4866.5|4866.5|4866.5|0
1607688620000|2020-12-11 12:10:20|4866.2|4866.2|4866.2|4866.2|4866.2|4866.2|4866.2|4866.2|0
1607688630000|2020-12-11 12:10:30|4866.5|4866.5|4866.5|4866.5|4866.5|4866.5|4866.5|4866.5|0
1607688640000|2020-12-11 12:10:40|4866.74|4866.74|4866.98|4866.98|4866.98|4866.98|4866.74|4866.74|0
1607688650000|2020-12-11 12:10:50|4867.57|4867.57|4868.03|4868.03|4868.03|4868.03|4867.57|4867.57|0
1607688660000|2020-12-11 12:11:00|4867.74|4867.74|4867.25|4867.25|4867.74|4867.74|4867.25|4867.25|0
1607688670000|2020-12-11 12:11:10|4867.54|4867.54|4867.54|4867.54|4867.54|4867.54|4867.54|4867.54|0
1607688680000|2020-12-11 12:11:20|4867.25|4867.25|4867.25|4867.25|4867.25|4867.25|4867.25|4867.25|0
1607688690000|2020-12-11 12:11:30|4868.49|4868.49|4868.49|4868.49|4868.49|4868.49|4868.49|4868.49|0
1607688700000|2020-12-11 12:11:40|4868.78|4868.78|4869.44|4869.44|4869.44|4869.44|4868.78|4868.78|0
1607688720000|2020-12-11 12:12:00|4869.15|4869.15|4868.9|4868.9|4869.15|4869.15|4868.9|4868.9|0
1607688730000|2020-12-11 12:12:10|4869.15|4869.15|4868.93|4868.93|4869.15|4869.15|4868.93|4868.93|0
1607688740000|2020-12-11 12:12:20|4868.63|4868.63|4868.49|4868.49|4868.63|4868.63|4868.2|4868.2|0
1607688760000|2020-12-11 12:12:40|4868.2|4868.2|4868.49|4868.49|4868.49|4868.49|4868.2|4868.2|0
1607688770000|2020-12-11 12:12:50|4868.25|4868.25|4868.25|4868.25|4868.25|4868.25|4868.25|4868.25|0
1607688780000|2020-12-11 12:13:00|4868.03|4868.03|4868.03|4868.03|4868.03|4868.03|4867.15|4867.15|0
1607688790000|2020-12-11 12:13:10|4868.25|4868.25|4868|4868|4868.25|4868.25|4868|4868|0
1607688800000|2020-12-11 12:13:20|4868.3|4868.3|4868.3|4868.3|4868.3|4868.3|4868.3|4868.3|0
1607688810000|2020-12-11 12:13:30|4867.71|4867.71|4868.49|4868.49|4868.49|4868.49|4867.71|4867.71|0
1607688830000|2020-12-11 12:13:50|4869.37|4869.37|4869.37|4869.37|4869.37|4869.37|4869.37|4869.37|0
1607688840000|2020-12-11 12:14:00|4869.07|4869.07|4869.37|4869.37|4869.37|4869.37|4869.07|4869.07|0
1607688850000|2020-12-11 12:14:10|4868.78|4868.78|4868.78|4868.78|4868.78|4868.78|4868.78|4868.78|0
1607688860000|2020-12-11 12:14:20|4869.37|4869.37|4868.78|4868.78|4869.37|4869.37|4868.78|4868.78|0
1607688870000|2020-12-11 12:14:30|4869.37|4869.37|4869.37|4869.37|4869.37|4869.37|4869.37|4869.37|0
1607688880000|2020-12-11 12:14:40|4870.34|4870.34|4870.34|4870.34|4870.34|4870.34|4870.34|4870.34|0
1607688890000|2020-12-11 12:14:50|4870.04|4870.04|4870.63|4870.63|4870.63|4870.63|4870.04|4870.04|0
1607688910000|2020-12-11 12:15:10|4870.85|4870.85|4870.85|4870.85|4870.85|4870.85|4870.85|4870.85|0
1607688930000|2020-12-11 12:15:30|4871.14|4871.14|4871.6|4871.6|4871.6|4871.6|4871.14|4871.14|0
1607688950000|2020-12-11 12:15:50|4871.9|4871.9|4871.9|4871.9|4871.9|4871.9|4871.9|4871.9|0
1607688960000|2020-12-11 12:16:00|4873.11|4873.11|4873.4|4873.4|4873.4|4873.4|4872.6|4872.6|0
1607688970000|2020-12-11 12:16:10|4873.65|4873.65|4874.91|4874.91|4874.91|4874.91|4873.65|4873.65|0
1607688980000|2020-12-11 12:16:20|4876.56|4876.56|4877.49|4877.49|4877.49|4877.49|4876.56|4876.56|0
1607688990000|2020-12-11 12:16:30|4877.78|4877.78|4878.42|4878.42|4878.42|4878.42|4877.54|4877.54|0
1607689000000|2020-12-11 12:16:40|4878.12|4878.12|4878.32|4878.32|4878.32|4878.32|4877.88|4877.88|0
1607689020000|2020-12-11 12:17:00|4879.51|4879.51|4879.07|4879.07|4879.51|4879.51|4879.07|4879.07|0
1607689030000|2020-12-11 12:17:10|4878.83|4878.83|4878.59|4878.59|4878.83|4878.83|4878.59|4878.59|0
1607689050000|2020-12-11 12:17:30|4879.24|4879.24|4878.9|4878.9|4879.49|4879.49|4878.42|4878.42|0
1607689060000|2020-12-11 12:17:40|4879.19|4879.19|4879.71|4879.71|4879.71|4879.71|4878.32|4878.32|0
1607689070000|2020-12-11 12:17:50|4879.41|4879.41|4881.54|4881.54|4881.54|4881.54|4879.41|4879.41|0
1607689080000|2020-12-11 12:18:00|4881.58|4881.58|4880.74|4880.74|4881.58|4881.58|4880.7|4880.7|0
1607689090000|2020-12-11 12:18:10|4880.73|4880.73|4881.83|4881.83|4882.12|4882.12|4880.73|4880.73|0
1607689100000|2020-12-11 12:18:20|4882.32|4882.32|4881.72|4881.72|4882.32|4882.32|4881.72|4881.72|0
1607689120000|2020-12-11 12:18:40|4882.21|4882.21|4883.81|4883.81|4883.81|4883.81|4882.21|4882.21|0
1607689130000|2020-12-11 12:18:50|4883.59|4883.59|4883.35|4883.35|4883.59|4883.59|4883.11|4883.11|0
1607689140000|2020-12-11 12:19:00|4882.89|4882.89|4883.81|4883.81|4883.81|4883.81|4882.89|4882.89|0
1607689150000|2020-12-11 12:19:10|4885.28|4885.28|4884.4|4884.4|4885.28|4885.28|4884.11|4884.11|0
1607689160000|2020-12-11 12:19:20|4884.16|4884.16|4884.89|4884.89|4884.89|4884.89|4884.16|4884.16|0
1607689170000|2020-12-11 12:19:30|4885.37|4885.37|4885.13|4885.13|4885.37|4885.37|4885.13|4885.13|0
1607689180000|2020-12-11 12:19:40|4884.69|4884.69|4884.98|4884.98|4884.98|4884.98|4884.4|4884.4|0
1607689190000|2020-12-11 12:19:50|4885.2|4885.2|4886.44|4886.44|4886.44|4886.44|4884.32|4884.32|0
1607689200000|2020-12-11 12:20:00|4886.69|4886.69|4886.98|4886.98|4887.27|4887.27|4886.69|4886.69|0
1607689210000|2020-12-11 12:20:10|4886.39|4886.39|4885.47|4885.47|4886.39|4886.39|4885.47|4885.47|0
1607689230000|2020-12-11 12:20:30|4886.05|4886.05|4885.64|4885.64|4886.35|4886.35|4885.64|4885.64|0
1607689240000|2020-12-11 12:20:40|4885.35|4885.35|4885.35|4885.35|4885.35|4885.35|4885.35|4885.35|0
1607689250000|2020-12-11 12:20:50|4885.59|4885.59|4885.15|4885.15|4885.59|4885.59|4884.91|4884.91|0
1607689270000|2020-12-11 12:21:10|4883.98|4883.98|4882.11|4882.11|4884.57|4884.57|4881.67|4881.67|0
1607689280000|2020-12-11 12:21:20|4881.89|4881.89|4881.31|4881.31|4881.89|4881.89|4881.31|4881.31|0
1607689290000|2020-12-11 12:21:30|4881.55|4881.55|4881.55|4881.55|4881.55|4881.55|4881.55|4881.55|0
1607689300000|2020-12-11 12:21:40|4881.06|4881.06|4882.53|4882.53|4882.53|4882.53|4881.06|4881.06|0
1607689310000|2020-12-11 12:21:50|4883.01|4883.01|4883.01|4883.01|4883.01|4883.01|4883.01|4883.01|0
1607689320000|2020-12-11 12:22:00|4882.58|4882.58|4882.58|4882.58|4882.58|4882.58|4882.58|4882.58|0
1607689330000|2020-12-11 12:22:10|4882.09|4882.09|4882.09|4882.09|4882.09|4882.09|4882.09|4882.09|0
1607689360000|2020-12-11 12:22:40|4882.99|4882.99|4882.99|4882.99|4882.99|4882.99|4882.99|4882.99|0
1607689370000|2020-12-11 12:22:50|4883.23|4883.23|4883.53|4883.53|4883.53|4883.53|4883.23|4883.23|0
1607689380000|2020-12-11 12:23:00|4883.77|4883.77|4883.53|4883.53|4883.77|4883.77|4883.53|4883.53|0
1607689390000|2020-12-11 12:23:10|4883.09|4883.09|4883.09|4883.09|4883.09|4883.09|4883.09|4883.09|0
1607689410000|2020-12-11 12:23:30|4883.38|4883.38|4884.11|4884.11|4884.35|4884.35|4883.38|4883.38|0
1607689420000|2020-12-11 12:23:40|4884.35|4884.35|4884.11|4884.11|4884.35|4884.35|4884.11|4884.11|0
1607689430000|2020-12-11 12:23:50|4884.35|4884.35|4884.35|4884.35|4884.35|4884.35|4884.35|4884.35|0
1607689440000|2020-12-11 12:24:00|4884.11|4884.11|4883.06|4883.06|4884.35|4884.35|4883.06|4883.06|0
1607689450000|2020-12-11 12:24:10|4883.36|4883.36|4883.36|4883.36|4883.36|4883.36|4883.36|4883.36|0
1607689470000|2020-12-11 12:24:30|4884.06|4884.06|4885.35|4885.35|4885.35|4885.35|4884.06|4884.06|0
1607689490000|2020-12-11 12:24:50|4885.64|4885.64|4885.64|4885.64|4885.64|4885.64|4885.64|4885.64|0
1607689510000|2020-12-11 12:25:10|4886.23|4886.23|4885.79|4885.79|4886.23|4886.23|4885.79|4885.79|0
1607689540000|2020-12-11 12:25:40|4884.91|4884.91|4884.91|4884.91|4884.91|4884.91|4884.91|4884.91|0
1607689550000|2020-12-11 12:25:50|4885.57|4885.57|4885.81|4885.81|4885.81|4885.81|4885.57|4885.57|0
1607689560000|2020-12-11 12:26:00|4886.11|4886.11|4886.54|4886.54|4886.54|4886.54|4886.11|4886.11|0
1607689570000|2020-12-11 12:26:10|4886.79|4886.79|4886.79|4886.79|4886.79|4886.79|4886.79|4886.79|0
1607689580000|2020-12-11 12:26:20|4887.37|4887.37|4886.79|4886.79|4887.37|4887.37|4886.79|4886.79|0
1607689590000|2020-12-11 12:26:30|4887.08|4887.08|4887.59|4887.59|4887.59|4887.59|4887.08|4887.08|0
1607689600000|2020-12-11 12:26:40|4887.83|4887.83|4889.8|4889.8|4889.8|4889.8|4887.83|4887.83|0
1607689610000|2020-12-11 12:26:50|4890.1|4890.1|4890.1|4890.1|4890.1|4890.1|4890.1|4890.1|0
1607689620000|2020-12-11 12:27:00|4891.72|4891.72|4892.02|4892.02|4892.02|4892.02|4891.43|4891.43|0
1607689630000|2020-12-11 12:27:10|4891.07|4891.07|4890.83|4890.83|4891.36|4891.36|4890.83|4890.83|0
1607689640000|2020-12-11 12:27:20|4891.12|4891.12|4891.12|4891.12|4891.12|4891.12|4891.12|4891.12|0
1607689650000|2020-12-11 12:27:30|4890.88|4890.88|4890.88|4890.88|4890.88|4890.88|4890.88|4890.88|0
1607689660000|2020-12-11 12:27:40|4891.12|4891.12|4890.54|4890.54|4891.12|4891.12|4890.54|4890.54|0
1607689670000|2020-12-11 12:27:50|4890.97|4890.97|4891.85|4891.85|4891.85|4891.85|4890.97|4890.97|0
1607689690000|2020-12-11 12:28:10|4892.15|4892.15|4892.37|4892.37|4892.37|4892.37|4891.85|4891.85|0
1607689700000|2020-12-11 12:28:20|4892.08|4892.08|4892.08|4892.08|4892.08|4892.08|4892.08|4892.08|0
1607689710000|2020-12-11 12:28:30|4891.2|4891.2|4889.44|4889.44|4891.2|4891.2|4889.44|4889.44|0
1607689720000|2020-12-11 12:28:40|4889.42|4889.42|4888.88|4888.88|4889.42|4889.42|4888.88|4888.88|0
1607689740000|2020-12-11 12:29:00|4888.4|4888.4|4888.11|4888.11|4888.4|4888.4|4888.11|4888.11|0
1607689760000|2020-12-11 12:29:20|4889.37|4889.37|4888.78|4888.78|4889.37|4889.37|4888.78|4888.78|0
1607689790000|2020-12-11 12:29:50|4889.37|4889.37|4889.37|4889.37|4889.37|4889.37|4889.37|4889.37|0
1607689800000|2020-12-11 12:30:00|4889.59|4889.59|4889.59|4889.59|4889.59|4889.59|4889.59|4889.59|0
1607689810000|2020-12-11 12:30:10|4889.1|4889.1|4889.59|4889.59|4889.59|4889.59|4889.1|4889.1|0
1607689830000|2020-12-11 12:30:30|4889.1|4889.1|4889.66|4889.66|4889.66|4889.66|4889.1|4889.1|0
1607689840000|2020-12-11 12:30:40|4889.37|4889.37|4889.15|4889.15|4889.37|4889.37|4889.08|4889.08|0
1607689850000|2020-12-11 12:30:50|4888.08|4888.08|4887.62|4887.62|4888.08|4888.08|4887.62|4887.62|0
1607689860000|2020-12-11 12:31:00|4887.4|4887.4|4887.4|4887.4|4887.4|4887.4|4887.4|4887.4|0
1607689870000|2020-12-11 12:31:10|4886.81|4886.81|4884.77|4884.77|4886.81|4886.81|4884.53|4884.53|0
1607689890000|2020-12-11 12:31:30|4885.23|4885.23|4887.35|4887.35|4887.35|4887.35|4885.23|4885.23|0
1607689900000|2020-12-11 12:31:40|4888.93|4888.93|4889.71|4889.71|4889.71|4889.71|4888.93|4888.93|0
1607689920000|2020-12-11 12:32:00|4889.49|4889.49|4889.49|4889.49|4889.49|4889.49|4889.49|4889.49|0
1607689930000|2020-12-11 12:32:10|4889.19|4889.19|4888.61|4888.61|4889.19|4889.19|4888.61|4888.61|0
1607689940000|2020-12-11 12:32:20|4887.64|4887.64|4885.98|4885.98|4887.64|4887.64|4885.98|4885.98|0
1607689950000|2020-12-11 12:32:30|4885.69|4885.69|4885.69|4885.69|4885.69|4885.69|4885.69|4885.69|0
1607689960000|2020-12-11 12:32:40|4886.52|4886.52|4886.52|4886.52|4886.52|4886.52|4886.52|4886.52|0
1607689990000|2020-12-11 12:33:10|4886.27|4886.27|4886.27|4886.27|4886.27|4886.27|4886.27|4886.27|0
1607690010000|2020-12-11 12:33:30|4886.57|4886.57|4886.57|4886.57|4886.57|4886.57|4886.57|4886.57|0
1607690020000|2020-12-11 12:33:40|4886.13|4886.13|4886.57|4886.57|4886.57|4886.57|4886.13|4886.13|0
1607690030000|2020-12-11 12:33:50|4887.29|4887.29|4887.92|4887.92|4888.51|4888.51|4887.29|4887.29|0
1607690040000|2020-12-11 12:34:00|4888.8|4888.8|4887.64|4887.64|4888.8|4888.8|4887.64|4887.64|0
1607690050000|2020-12-11 12:34:10|4887.2|4887.2|4883.38|4883.38|4887.2|4887.2|4883.38|4883.38|0
1607690060000|2020-12-11 12:34:20|4883.96|4883.96|4883.96|4883.96|4883.96|4883.96|4883.96|4883.96|0
1607690070000|2020-12-11 12:34:30|4884.4|4884.4|4884.4|4884.4|4884.4|4884.4|4884.4|4884.4|0
1607690080000|2020-12-11 12:34:40|4883.82|4883.82|4883.98|4883.98|4883.98|4883.98|4883.52|4883.52|0
1607690090000|2020-12-11 12:34:50|4884.47|4884.47|4884.47|4884.47|4884.47|4884.47|4884.47|4884.47|0
1607690100000|2020-12-11 12:35:00|4884.91|4884.91|4885.49|4885.49|4885.49|4885.49|4884.91|4884.91|0
1607690120000|2020-12-11 12:35:20|4884.61|4884.61|4884.25|4884.25|4884.98|4884.98|4883.96|4883.96|0
1607690140000|2020-12-11 12:35:40|4882.53|4882.53|4882.99|4882.99|4882.99|4882.99|4882.53|4882.53|0
1607690170000|2020-12-11 12:36:10|4882.55|4882.55|4880.89|4880.89|4882.55|4882.55|4880.89|4880.89|0
1607690180000|2020-12-11 12:36:20|4881.48|4881.48|4883.71|4883.71|4883.71|4883.71|4881.48|4881.48|0
1607690190000|2020-12-11 12:36:30|4883.93|4883.93|4882.79|4882.79|4883.93|4883.93|4882.79|4882.79|0
1607690200000|2020-12-11 12:36:40|4882.7|4882.7|4882.23|4882.23|4882.7|4882.7|4882.23|4882.23|0
1607690210000|2020-12-11 12:36:50|4881.7|4881.7|4881.99|4881.99|4881.99|4881.99|4881.7|4881.7|0
1607690220000|2020-12-11 12:37:00|4881.4|4881.4|4881.99|4881.99|4881.99|4881.99|4881.4|4881.4|0
1607690240000|2020-12-11 12:37:20|4881.55|4881.55|4881.55|4881.55|4881.55|4881.55|4881.55|4881.55|0
1607690250000|2020-12-11 12:37:30|4881.07|4881.07|4880.77|4880.77|4881.07|4881.07|4880.77|4880.77|0
1607690270000|2020-12-11 12:37:50|4880.19|4880.19|4880.19|4880.19|4880.19|4880.19|4880.19|4880.19|0
1607690280000|2020-12-11 12:38:00|4879.97|4879.97|4879.97|4879.97|4879.97|4879.97|4879.97|4879.97|0
1607690310000|2020-12-11 12:38:30|4879.38|4879.38|4879.35|4879.35|4879.38|4879.38|4879.35|4879.35|0
1607690320000|2020-12-11 12:38:40|4878.86|4878.86|4878.57|4878.57|4878.86|4878.86|4878.57|4878.57|0
1607690330000|2020-12-11 12:38:50|4878.33|4878.33|4878.33|4878.33|4878.33|4878.33|4878.33|4878.33|0
1607690340000|2020-12-11 12:39:00|4877.84|4877.84|4879.11|4879.11|4879.11|4879.11|4877.84|4877.84|0
1607690350000|2020-12-11 12:39:10|4879.4|4879.4|4879.4|4879.4|4879.4|4879.4|4879.4|4879.4|0
1607690370000|2020-12-11 12:39:30|4879.69|4879.69|4879.69|4879.69|4879.69|4879.69|4879.69|4879.69|0
1607690380000|2020-12-11 12:39:40|4880.13|4880.13|4879.84|4879.84|4880.13|4880.13|4879.84|4879.84|0
1607690400000|2020-12-11 12:40:00|4880.08|4880.08|4883.24|4883.24|4883.24|4883.24|4880.08|4880.08|0
1607690410000|2020-12-11 12:40:10|4882.95|4882.95|4882.95|4882.95|4882.95|4882.95|4882.95|4882.95|0
1607690430000|2020-12-11 12:40:30|4883.19|4883.19|4883.41|4883.41|4883.41|4883.41|4883.19|4883.19|0
1607690440000|2020-12-11 12:40:40|4883.17|4883.17|4882.66|4882.66|4883.17|4883.17|4882.37|4882.37|0
1607690460000|2020-12-11 12:41:00|4882.42|4882.42|4882.66|4882.66|4882.66|4882.66|4882.2|4882.2|0
1607690470000|2020-12-11 12:41:10|4883.24|4883.24|4883.1|4883.1|4883.24|4883.24|4882.81|4882.81|0
1607690480000|2020-12-11 12:41:20|4883.54|4883.54|4883.54|4883.54|4883.54|4883.54|4883.54|4883.54|0
1607690490000|2020-12-11 12:41:30|4883.3|4883.3|4883.54|4883.54|4883.54|4883.54|4883.3|4883.3|0
1607690500000|2020-12-11 12:41:40|4883.3|4883.3|4882.78|4882.78|4883.37|4883.37|4882.78|4882.78|0
1607690510000|2020-12-11 12:41:50|4882.49|4882.49|4881.11|4881.11|4882.49|4882.49|4881.11|4881.11|0
1607690520000|2020-12-11 12:42:00|4880.52|4880.52|4880.15|4880.15|4880.52|4880.52|4879.93|4879.93|0
1607690530000|2020-12-11 12:42:10|4879.93|4879.93|4879.23|4879.23|4879.93|4879.93|4879.21|4879.21|0
1607690550000|2020-12-11 12:42:30|4879.47|4879.47|4879.47|4879.47|4879.47|4879.47|4879.47|4879.47|0
1607690560000|2020-12-11 12:42:40|4879.77|4879.77|4879.77|4879.77|4879.77|4879.77|4879.77|4879.77|0
1607690570000|2020-12-11 12:42:50|4879.52|4879.52|4878.42|4878.42|4879.52|4879.52|4878.42|4878.42|0
1607690580000|2020-12-11 12:43:00|4879.01|4879.01|4879.01|4879.01|4879.01|4879.01|4879.01|4879.01|0
1607690590000|2020-12-11 12:43:10|4879.3|4879.3|4879.3|4879.3|4879.3|4879.3|4879.3|4879.3|0
1607690600000|2020-12-11 12:43:20|4879.55|4879.55|4878.84|4878.84|4879.55|4879.55|4878.84|4878.84|0
1607690610000|2020-12-11 12:43:30|4878.26|4878.26|4878.26|4878.26|4878.26|4878.26|4878.26|4878.26|0
1607690630000|2020-12-11 12:43:50|4878.55|4878.55|4878.55|4878.55|4878.55|4878.55|4878.55|4878.55|0
1607690650000|2020-12-11 12:44:10|4878.84|4878.84|4879.13|4879.13|4879.13|4879.13|4878.84|4878.84|0
1607690660000|2020-12-11 12:44:20|4879.91|4879.91|4879.84|4879.84|4879.91|4879.91|4879.55|4879.55|0
1607690670000|2020-12-11 12:44:30|4879.55|4879.55|4878.84|4878.84|4879.55|4879.55|4878.84|4878.84|0
1607690690000|2020-12-11 12:44:50|4878.18|4878.18|4878.18|4878.18|4878.18|4878.18|4878.18|4878.18|0
1607690700000|2020-12-11 12:45:00|4878.26|4878.26|4878.18|4878.18|4878.26|4878.26|4878.18|4878.18|0
1607690710000|2020-12-11 12:45:10|4878.22|4878.22|4878.04|4878.04|4878.62|4878.62|4878.04|4878.04|0
1607690730000|2020-12-11 12:45:30|4878.26|4878.26|4877.79|4877.79|4878.26|4878.26|4877.79|4877.79|0
1607690740000|2020-12-11 12:45:40|4877.21|4877.21|4877.23|4877.23|4877.23|4877.23|4877.21|4877.21|0
1607690760000|2020-12-11 12:46:00|4877.48|4877.48|4877.23|4877.23|4877.48|4877.48|4877.23|4877.23|0
1607690780000|2020-12-11 12:46:20|4876.99|4876.99|4877.29|4877.29|4877.29|4877.29|4876.99|4876.99|0
1607690790000|2020-12-11 12:46:30|4877.53|4877.53|4877.53|4877.53|4877.53|4877.53|4877.53|4877.53|0
1607690800000|2020-12-11 12:46:40|4877.82|4877.82|4877.23|4877.23|4878.11|4878.11|4877.23|4877.23|0
1607690820000|2020-12-11 12:47:00|4877.7|4877.7|4878.5|4878.5|4878.5|4878.5|4877.7|4877.7|0
1607690830000|2020-12-11 12:47:10|4878.26|4878.26|4877.97|4877.97|4878.26|4878.26|4877.97|4877.97|0
1607690860000|2020-12-11 12:47:40|4877.53|4877.53|4876.48|4876.48|4877.53|4877.53|4876.48|4876.48|0
1607690870000|2020-12-11 12:47:50|4876.77|4876.77|4876.77|4876.77|4876.77|4876.77|4876.77|4876.77|0
1607690880000|2020-12-11 12:48:00|4877.07|4877.07|4878.91|4878.91|4878.91|4878.91|4877.07|4877.07|0
1607690890000|2020-12-11 12:48:10|4879.5|4879.5|4879.5|4879.5|4879.5|4879.5|4879.5|4879.5|0
1607690900000|2020-12-11 12:48:20|4879.26|4879.26|4879.26|4879.26|4879.26|4879.26|4879.26|4879.26|0
1607690910000|2020-12-11 12:48:30|4879.47|4879.47|4880.25|4880.25|4880.25|4880.25|4879.47|4879.47|0
1607690950000|2020-12-11 12:49:10|4881.47|4881.47|4881.47|4881.47|4881.47|4881.47|4881.47|4881.47|0
1607690960000|2020-12-11 12:49:20|4881.25|4881.25|4881.25|4881.25|4881.25|4881.25|4881.25|4881.25|0
1607690970000|2020-12-11 12:49:30|4881.93|4881.93|4882.98|4882.98|4882.98|4882.98|4881.93|4881.93|0
1607690980000|2020-12-11 12:49:40|4882.99|4882.99|4882.99|4882.99|4882.99|4882.99|4882.99|4882.99|0
1607690990000|2020-12-11 12:49:50|4882.7|4882.7|4882.7|4882.7|4882.7|4882.7|4882.7|4882.7|0
1607691000000|2020-12-11 12:50:00|4882.92|4882.92|4884.97|4884.97|4884.97|4884.97|4882.92|4882.92|0
1607691010000|2020-12-11 12:50:10|4885.45|4885.45|4885.45|4885.45|4885.45|4885.45|4885.45|4885.45|0
1607691020000|2020-12-11 12:50:20|4885.94|4885.94|4887.76|4887.76|4887.76|4887.76|4885.94|4885.94|0
1607691030000|2020-12-11 12:50:30|4887.52|4887.52|4887.52|4887.52|4887.52|4887.52|4887.52|4887.52|0
1607691040000|2020-12-11 12:50:40|4887.27|4887.27|4886.89|4886.89|4887.69|4887.69|4886.89|4886.89|0
1607691050000|2020-12-11 12:50:50|4886.4|4886.4|4887.35|4887.35|4887.57|4887.57|4886.4|4886.4|0
1607691060000|2020-12-11 12:51:00|4886.86|4886.86|4887.4|4887.4|4887.4|4887.4|4886.86|4886.86|0
1607691070000|2020-12-11 12:51:10|4887.86|4887.86|4889.15|4889.15|4889.15|4889.15|4887.86|4887.86|0
1607691080000|2020-12-11 12:51:20|4889.39|4889.39|4891.34|4891.34|4891.34|4891.34|4889.39|4889.39|0
1607691090000|2020-12-11 12:51:30|4891.8|4891.8|4891.78|4891.78|4892.26|4892.26|4891.78|4891.78|0
1607691100000|2020-12-11 12:51:40|4891.58|4891.58|4891.05|4891.05|4891.8|4891.8|4890.58|4890.58|0
1607691110000|2020-12-11 12:51:50|4890.83|4890.83|4891.92|4891.92|4891.92|4891.92|4890.58|4890.58|0
1607691120000|2020-12-11 12:52:00|4891.46|4891.46|4889.71|4889.71|4891.46|4891.46|4889.62|4889.62|0
1607691130000|2020-12-11 12:52:10|4890.49|4890.49|4890.78|4890.78|4891|4891|4889.1|4889.1|0
1607691140000|2020-12-11 12:52:20|4890.54|4890.54|4889.9|4889.9|4891.46|4891.46|4889.9|4889.9|0
1607691150000|2020-12-11 12:52:30|4890.49|4890.49|4891.51|4891.51|4891.51|4891.51|4890.49|4890.49|0
1607691170000|2020-12-11 12:52:50|4891.22|4891.22|4891.24|4891.24|4891.24|4891.24|4891.22|4891.22|0
1607691180000|2020-12-11 12:53:00|4891|4891|4891|4891|4891|4891|4891|4891|0
1607691190000|2020-12-11 12:53:10|4890.56|4890.56|4890.86|4890.86|4890.86|4890.86|4890.56|4890.56|0
1607691200000|2020-12-11 12:53:20|4890.56|4890.56|4891.49|4891.49|4891.49|4891.49|4890.34|4890.34|0
1607691210000|2020-12-11 12:53:30|4891.24|4891.24|4891.24|4891.24|4891.24|4891.24|4891.24|4891.24|0
1607691220000|2020-12-11 12:53:40|4890|4890|4889.52|4889.52|4890|4890|4889.52|4889.52|0
1607691240000|2020-12-11 12:54:00|4889.73|4889.73|4890.54|4890.54|4890.54|4890.54|4889.73|4889.73|0
1607691260000|2020-12-11 12:54:20|4891.27|4891.27|4891.49|4891.49|4891.49|4891.49|4891.27|4891.27|0
1607691270000|2020-12-11 12:54:30|4892.07|4892.07|4892.17|4892.17|4893.12|4893.12|4892.07|4892.07|0
1607691280000|2020-12-11 12:54:40|4891.44|4891.44|4891.9|4891.9|4891.9|4891.9|4891.44|4891.44|0
1607691290000|2020-12-11 12:54:50|4892.15|4892.15|4892.61|4892.61|4892.61|4892.61|4892.15|4892.15|0
1607691300000|2020-12-11 12:55:00|4892.36|4892.36|4891.9|4891.9|4892.36|4892.36|4891.9|4891.9|0
1607691320000|2020-12-11 12:55:20|4892.2|4892.2|4895.24|4895.24|4895.24|4895.24|4892.2|4892.2|0
1607691330000|2020-12-11 12:55:30|4895.95|4895.95|4895.95|4895.95|4896.19|4896.19|4895.95|4895.95|0
1607691340000|2020-12-11 12:55:40|4896.19|4896.19|4896.43|4896.43|4896.43|4896.43|4896.19|4896.19|0
1607691350000|2020-12-11 12:55:50|4896.19|4896.19|4895.95|4895.95|4896.19|4896.19|4895.95|4895.95|0
1607691360000|2020-12-11 12:56:00|4896.43|4896.43|4895.19|4895.19|4896.43|4896.43|4895.19|4895.19|0
1607691370000|2020-12-11 12:56:10|4895.73|4895.73|4895.73|4895.73|4895.73|4895.73|4895.73|4895.73|0
1607691400000|2020-12-11 12:56:40|4896.31|4896.31|4896.02|4896.02|4896.31|4896.31|4896.02|4896.02|0
1607691410000|2020-12-11 12:56:50|4896.46|4896.46|4896.17|4896.17|4896.46|4896.46|4895.87|4895.87|0
1607691420000|2020-12-11 12:57:00|4895.95|4895.95|4896.19|4896.19|4896.43|4896.43|4895.95|4895.95|0
1607691430000|2020-12-11 12:57:10|4895.97|4895.97|4894.92|4894.92|4895.97|4895.97|4894.92|4894.92|0
1607691440000|2020-12-11 12:57:20|4895.41|4895.41|4895.63|4895.63|4895.63|4895.63|4895.41|4895.41|0
1607691450000|2020-12-11 12:57:30|4895.55|4895.55|4895.55|4895.55|4895.55|4895.55|4895.55|4895.55|0
1607691470000|2020-12-11 12:57:50|4895.31|4895.31|4895.31|4895.31|4895.31|4895.31|4895.31|4895.31|0
1607691480000|2020-12-11 12:58:00|4895.53|4895.53|4895.77|4895.77|4895.77|4895.77|4895.53|4895.53|0
1607691500000|2020-12-11 12:58:20|4895.85|4895.85|4894.36|4894.36|4895.85|4895.85|4894.36|4894.36|0
1607691530000|2020-12-11 12:58:50|4893.54|4893.54|4893.78|4893.78|4893.78|4893.78|4893.54|4893.54|0
1607691540000|2020-12-11 12:59:00|4894.07|4894.07|4894.31|4894.31|4894.31|4894.31|4894.07|4894.07|0
1607691550000|2020-12-11 12:59:10|4894.9|4894.9|4894.9|4894.9|4894.9|4894.9|4894.9|4894.9|0
1607691560000|2020-12-11 12:59:20|4895.19|4895.19|4894.46|4894.46|4895.19|4895.19|4894.17|4894.17|0
1607691580000|2020-12-11 12:59:40|4893.98|4893.98|4892.81|4892.81|4893.98|4893.98|4892.81|4892.81|0
1607691590000|2020-12-11 12:59:50|4893.1|4893.1|4893.1|4893.1|4893.1|4893.1|4893.1|4893.1|0
1607691600000|2020-12-11 13:00:00|4893.4|4893.4|4895.73|4895.73|4895.73|4895.73|4893.4|4893.4|0
1607691610000|2020-12-11 13:00:10|4895.51|4895.51|4895.9|4895.9|4896.39|4896.39|4895.51|4895.51|0
1607691620000|2020-12-11 13:00:20|4896.14|4896.14|4894.93|4894.93|4896.14|4896.14|4894.93|4894.93|0
1607691630000|2020-12-11 13:00:30|4894.71|4894.71|4894.95|4894.95|4894.95|4894.95|4894.47|4894.47|0
1607691640000|2020-12-11 13:00:40|4895.17|4895.17|4894.91|4894.91|4895.17|4895.17|4894.47|4894.47|0
1607691650000|2020-12-11 13:00:50|4895.12|4895.12|4895.85|4895.85|4895.85|4895.85|4895.12|4895.12|0
1607691660000|2020-12-11 13:01:00|4896.14|4896.14|4895.85|4895.85|4896.14|4896.14|4895.56|4895.56|0
1607691670000|2020-12-11 13:01:10|4896.34|4896.34|4897.82|4897.82|4897.82|4897.82|4896.34|4896.34|0
1607691680000|2020-12-11 13:01:20|4898.41|4898.41|4899.33|4899.33|4899.33|4899.33|4898.41|4898.41|0
1607691690000|2020-12-11 13:01:30|4899.77|4899.77|4900.38|4900.38|4901.32|4901.32|4899.77|4899.77|0
1607691700000|2020-12-11 13:01:40|4900.04|4900.04|4899.92|4899.92|4900.84|4900.84|4899.92|4899.92|0
1607691710000|2020-12-11 13:01:50|4900.16|4900.16|4900.84|4900.84|4901.08|4901.08|4900.16|4900.16|0
1607691720000|2020-12-11 13:02:00|4901.08|4901.08|4900.79|4900.79|4901.38|4901.38|4900.33|4900.33|0
1607691730000|2020-12-11 13:02:10|4901.03|4901.03|4903.59|4903.59|4904.27|4904.27|4901.03|4901.03|0
1607691740000|2020-12-11 13:02:20|4903.1|4903.1|4902.13|4902.13|4903.81|4903.81|4902.13|4902.13|0
1607691750000|2020-12-11 13:02:30|4901.03|4901.03|4901.03|4901.03|4901.03|4901.03|4901.03|4901.03|0
1607691760000|2020-12-11 13:02:40|4901.32|4901.32|4901.32|4901.32|4901.32|4901.32|4901.32|4901.32|0
1607691770000|2020-12-11 13:02:50|4901.62|4901.62|4903.42|4903.42|4903.42|4903.42|4901.62|4901.62|0
1607691780000|2020-12-11 13:03:00|4902.47|4902.47|4899.57|4899.57|4902.47|4902.47|4898.87|4898.87|0
1607691790000|2020-12-11 13:03:10|4899.09|4899.09|4899.09|4899.09|4899.09|4899.09|4899.09|4899.09|0
1607691800000|2020-12-11 13:03:20|4898.6|4898.6|4899.09|4899.09|4899.67|4899.67|4898.6|4898.6|0
1607691810000|2020-12-11 13:03:30|4898.43|4898.43|4897.48|4897.48|4898.43|4898.43|4897.48|4897.48|0
1607691820000|2020-12-11 13:03:40|4897.73|4897.73|4897.95|4897.95|4897.95|4897.95|4897.73|4897.73|0
1607691830000|2020-12-11 13:03:50|4898.53|4898.53|4898.53|4898.53|4898.53|4898.53|4898.53|4898.53|0
1607691840000|2020-12-11 13:04:00|4898.77|4898.77|4898.77|4898.77|4898.77|4898.77|4898.77|4898.77|0
1607691850000|2020-12-11 13:04:10|4901.26|4901.26|4902.79|4902.79|4902.79|4902.79|4901.26|4901.26|0
1607691860000|2020-12-11 13:04:20|4903.38|4903.38|4903.08|4903.08|4903.38|4903.38|4902.79|4902.79|0
1607691870000|2020-12-11 13:04:30|4904.1|4904.1|4903.81|4903.81|4904.4|4904.4|4903.81|4903.81|0
1607691880000|2020-12-11 13:04:40|4904.05|4904.05|4904.34|4904.34|4905.68|4905.68|4904.05|4904.05|0
1607691890000|2020-12-11 13:04:50|4904.69|4904.69|4904.93|4904.93|4904.93|4904.93|4904.69|4904.69|0
1607691900000|2020-12-11 13:05:00|4906.73|4906.73|4907.02|4907.02|4907.02|4907.02|4906.73|4906.73|0
1607691910000|2020-12-11 13:05:10|4907.27|4907.27|4908.05|4908.05|4908.29|4908.29|4907.27|4907.27|0
1607691920000|2020-12-11 13:05:20|4908.63|4908.63|4908.88|4908.88|4908.88|4908.88|4908.63|4908.63|0
1607691930000|2020-12-11 13:05:30|4909.12|4909.12|4908.8|4908.8|4909.63|4909.63|4908.8|4908.8|0
1607691940000|2020-12-11 13:05:40|4909.29|4909.29|4909.29|4909.29|4909.29|4909.29|4909.29|4909.29|0
1607691950000|2020-12-11 13:05:50|4909.58|4909.58|4906.95|4906.95|4909.58|4909.58|4906.95|4906.95|0
1607691960000|2020-12-11 13:06:00|4907.19|4907.19|4908.31|4908.31|4908.31|4908.31|4907.19|4907.19|0
1607691970000|2020-12-11 13:06:10|4909.34|4909.34|4909.56|4909.56|4909.56|4909.56|4909.34|4909.34|0
1607691980000|2020-12-11 13:06:20|4909.85|4909.85|4910.8|4910.8|4910.8|4910.8|4909.63|4909.63|0
1607691990000|2020-12-11 13:06:30|4910.26|4910.26|4910.26|4910.26|4910.26|4910.26|4910.26|4910.26|0
1607692000000|2020-12-11 13:06:40|4909.53|4909.53|4908.75|4908.75|4909.53|4909.53|4908.51|4908.51|0
1607692010000|2020-12-11 13:06:50|4909.04|4909.04|4909.04|4909.04|4909.04|4909.04|4909.04|4909.04|0
1607692020000|2020-12-11 13:07:00|4908.39|4908.39|4907.9|4907.9|4908.39|4908.39|4907.9|4907.9|0
1607692050000|2020-12-11 13:07:30|4907.2|4907.2|4906.96|4906.96|4907.2|4907.2|4906.61|4906.61|0
1607692060000|2020-12-11 13:07:40|4907.2|4907.2|4909.65|4909.65|4909.65|4909.65|4907.2|4907.2|0
1607692070000|2020-12-11 13:07:50|4909.95|4909.95|4909.36|4909.36|4909.95|4909.95|4909.36|4909.36|0
1607692080000|2020-12-11 13:08:00|4908.12|4908.12|4908.12|4908.12|4908.12|4908.12|4907.83|4907.83|0
1607692090000|2020-12-11 13:08:10|4907.88|4907.88|4907.59|4907.59|4907.88|4907.88|4907.59|4907.59|0
1607692100000|2020-12-11 13:08:20|4908.12|4908.12|4908.61|4908.61|4908.9|4908.9|4908.12|4908.12|0
1607692110000|2020-12-11 13:08:30|4909.14|4909.14|4909.46|4909.46|4909.8|4909.8|4908.63|4908.63|0
1607692120000|2020-12-11 13:08:40|4909.75|4909.75|4910.19|4910.19|4910.19|4910.19|4909.75|4909.75|0
1607692150000|2020-12-11 13:09:10|4910.41|4910.41|4910.65|4910.65|4910.89|4910.89|4910.41|4910.41|0
1607692160000|2020-12-11 13:09:20|4910.36|4910.36|4910.14|4910.14|4910.43|4910.43|4910.14|4910.14|0
1607692170000|2020-12-11 13:09:30|4909.9|4909.9|4909.92|4909.92|4910.38|4910.38|4909.44|4909.44|0
1607692180000|2020-12-11 13:09:40|4909.34|4909.34|4905.71|4905.71|4909.34|4909.34|4905.71|4905.71|0
1607692190000|2020-12-11 13:09:50|4905.42|4905.42|4905.47|4905.47|4905.91|4905.91|4905.42|4905.42|0
1607692200000|2020-12-11 13:10:00|4906.35|4906.35|4907.73|4907.73|4907.73|4907.73|4906.35|4906.35|0
1607692210000|2020-12-11 13:10:10|4907.95|4907.95|4907.95|4907.95|4907.95|4907.95|4907.95|4907.95|0
1607692230000|2020-12-11 13:10:30|4907.51|4907.51|4906.2|4906.2|4907.51|4907.51|4906.2|4906.2|0
1607692240000|2020-12-11 13:10:40|4905.76|4905.76|4904.98|4904.98|4905.76|4905.76|4904.98|4904.98|0
1607692270000|2020-12-11 13:11:10|4904.76|4904.76|4905.25|4905.25|4905.25|4905.25|4904.76|4904.76|0
1607692280000|2020-12-11 13:11:20|4904.66|4904.66|4904.66|4904.66|4904.66|4904.66|4904.66|4904.66|0
1607692290000|2020-12-11 13:11:30|4905.25|4905.25|4907.54|4907.54|4907.54|4907.54|4905.25|4905.25|0
1607692300000|2020-12-11 13:11:40|4907.76|4907.76|4907.76|4907.76|4907.76|4907.76|4907.76|4907.76|0
1607692310000|2020-12-11 13:11:50|4908.63|4908.63|4908.93|4908.93|4909.9|4909.9|4908.63|4908.63|0
1607692320000|2020-12-11 13:12:00|4909.22|4909.22|4913.37|4913.37|4913.37|4913.37|4909.22|4909.22|0
1607692330000|2020-12-11 13:12:10|4914.25|4914.25|4914.47|4914.47|4915.69|4915.69|4914.25|4914.25|0
1607692340000|2020-12-11 13:12:20|4914.96|4914.96|4914.88|4914.88|4915.18|4915.18|4914.88|4914.88|0
1607692350000|2020-12-11 13:12:30|4915.18|4915.18|4913.18|4913.18|4915.18|4915.18|4913.18|4913.18|0
1607692360000|2020-12-11 13:12:40|4912.89|4912.89|4912.85|4912.85|4912.89|4912.89|4912.85|4912.85|0
1607692370000|2020-12-11 13:12:50|4911.88|4911.88|4909.74|4909.74|4911.88|4911.88|4909.74|4909.74|0
1607692390000|2020-12-11 13:13:10|4910.03|4910.03|4910.03|4910.03|4910.03|4910.03|4910.03|4910.03|0
1607692400000|2020-12-11 13:13:20|4909.74|4909.74|4910.03|4910.03|4910.03|4910.03|4909.74|4909.74|0
1607692410000|2020-12-11 13:13:30|4910.32|4910.32|4909.61|4909.61|4910.49|4910.49|4909.25|4909.25|0
1607692420000|2020-12-11 13:13:40|4908.64|4908.64|4908.94|4908.94|4908.94|4908.94|4908.64|4908.64|0
1607692430000|2020-12-11 13:13:50|4908.35|4908.35|4908.35|4908.35|4908.35|4908.35|4908.35|4908.35|0
1607692460000|2020-12-11 13:14:20|4907.76|4907.76|4906.6|4906.6|4907.76|4907.76|4906.6|4906.6|0
1607692480000|2020-12-11 13:14:40|4907.18|4907.18|4907.08|4907.08|4907.67|4907.67|4906.79|4906.79|0
1607692500000|2020-12-11 13:15:00|4906.06|4906.06|4906.06|4906.06|4906.06|4906.06|4906.06|4906.06|0
1607692510000|2020-12-11 13:15:10|4905.57|4905.57|4905.7|4905.7|4906.18|4906.18|4905.06|4905.06|0
1607692520000|2020-12-11 13:15:20|4905.94|4905.94|4905.94|4905.94|4905.94|4905.94|4905.94|4905.94|0
1607692530000|2020-12-11 13:15:30|4905.35|4905.35|4904.43|4904.43|4905.35|4905.35|4904.43|4904.43|0
1607692540000|2020-12-11 13:15:40|4904.19|4904.19|4904.19|4904.19|4904.19|4904.19|4904.19|4904.19|0
1607692550000|2020-12-11 13:15:50|4904.85|4904.85|4906.11|4906.11|4906.6|4906.6|4904.85|4904.85|0
1607692560000|2020-12-11 13:16:00|4906.6|4906.6|4906.36|4906.36|4906.6|4906.6|4906.36|4906.36|0
1607692570000|2020-12-11 13:16:10|4905.77|4905.77|4905.77|4905.77|4905.77|4905.77|4905.77|4905.77|0
1607692580000|2020-12-11 13:16:20|4906.01|4906.01|4905.77|4905.77|4906.01|4906.01|4905.77|4905.77|0
1607692600000|2020-12-11 13:16:40|4905.48|4905.48|4902.36|4902.36|4905.48|4905.48|4902.36|4902.36|0
1607692610000|2020-12-11 13:16:50|4902.07|4902.07|4902.66|4902.66|4902.66|4902.66|4902.07|4902.07|0
1607692630000|2020-12-11 13:17:10|4901.78|4901.78|4901.93|4901.93|4902.22|4902.22|4901.78|4901.78|0
1607692640000|2020-12-11 13:17:20|4901.63|4901.63|4901.93|4901.93|4901.93|4901.93|4901.63|4901.63|0
1607692650000|2020-12-11 13:17:30|4901.63|4901.63|4901.8|4901.8|4902.09|4902.09|4901.63|4901.63|0
1607692680000|2020-12-11 13:18:00|4901.32|4901.32|4899.66|4899.66|4901.32|4901.32|4899.15|4899.15|0
1607692690000|2020-12-11 13:18:10|4899.42|4899.42|4899.42|4899.42|4899.42|4899.42|4899.42|4899.42|0
1607692700000|2020-12-11 13:18:20|4898.83|4898.83|4898.83|4898.83|4898.83|4898.83|4898.83|4898.83|0
1607692710000|2020-12-11 13:18:30|4900.15|4900.15|4900.15|4900.15|4900.15|4900.15|4900.15|4900.15|0
1607692720000|2020-12-11 13:18:40|4900.8|4900.8|4903.53|4903.53|4903.53|4903.53|4900.8|4900.8|0
1607692730000|2020-12-11 13:18:50|4904.01|4904.01|4904.01|4904.01|4904.01|4904.01|4904.01|4904.01|0
1607692740000|2020-12-11 13:19:00|4902.61|4902.61|4902.34|4902.34|4902.61|4902.61|4901.85|4901.85|0
1607692750000|2020-12-11 13:19:10|4902.09|4902.09|4902.09|4902.09|4902.09|4902.09|4902.09|4902.09|0
1607692770000|2020-12-11 13:19:30|4901.61|4901.61|4901.12|4901.12|4901.61|4901.61|4901.12|4901.12|0
1607692780000|2020-12-11 13:19:40|4901.42|4901.42|4901.71|4901.71|4901.71|4901.71|4901.42|4901.42|0
1607692790000|2020-12-11 13:19:50|4901.05|4901.05|4901.05|4901.05|4901.05|4901.05|4901.05|4901.05|0
1607692800000|2020-12-11 13:20:00|4901.54|4901.54|4903.34|4903.34|4903.34|4903.34|4901.54|4901.54|0
1607692810000|2020-12-11 13:20:10|4902.85|4902.85|4902.85|4902.85|4902.85|4902.85|4902.85|4902.85|0
1607692820000|2020-12-11 13:20:20|4903.1|4903.1|4903.1|4903.1|4903.1|4903.1|4903.1|4903.1|0
1607692830000|2020-12-11 13:20:30|4902.37|4902.37|4901.25|4901.25|4902.37|4902.37|4901.25|4901.25|0
1607692850000|2020-12-11 13:20:50|4901|4901|4901.78|4901.78|4901.78|4901.78|4901|4901|0
1607692860000|2020-12-11 13:21:00|4902.02|4902.02|4904.96|4904.96|4904.96|4904.96|4902.02|4902.02|0
1607692870000|2020-12-11 13:21:10|4904.23|4904.23|4904.38|4904.38|4905.1|4905.1|4904.23|4904.23|0
1607692880000|2020-12-11 13:21:20|4904.16|4904.16|4903.52|4903.52|4904.4|4904.4|4903.52|4903.52|0
1607692900000|2020-12-11 13:21:40|4903.04|4903.04|4902.16|4902.16|4903.04|4903.04|4901.57|4901.57|0
1607692910000|2020-12-11 13:21:50|4901.92|4901.92|4902.47|4902.47|4902.47|4902.47|4901.92|4901.92|0
1607692920000|2020-12-11 13:22:00|4902.69|4902.69|4902.21|4902.21|4902.69|4902.69|4902.21|4902.21|0
1607692930000|2020-12-11 13:22:10|4901.62|4901.62|4901.62|4901.62|4901.62|4901.62|4901.62|4901.62|0
1607692940000|2020-12-11 13:22:20|4901.86|4901.86|4901.62|4901.62|4901.86|4901.86|4901.62|4901.62|0
1607692950000|2020-12-11 13:22:30|4901.38|4901.38|4901.38|4901.38|4901.38|4901.38|4901.38|4901.38|0
1607692960000|2020-12-11 13:22:40|4900.72|4900.72|4900.65|4900.65|4901.13|4901.13|4900.65|4900.65|0
1607692970000|2020-12-11 13:22:50|4900.41|4900.41|4900.41|4900.41|4900.41|4900.41|4900.41|4900.41|0
1607692980000|2020-12-11 13:23:00|4899.97|4899.97|4899.48|4899.48|4899.97|4899.97|4898.9|4898.9|0
1607693000000|2020-12-11 13:23:20|4899.26|4899.26|4899.26|4899.26|4899.26|4899.26|4899.26|4899.26|0
1607693010000|2020-12-11 13:23:30|4899.05|4899.05|4899.05|4899.05|4899.05|4899.05|4899.05|4899.05|0
1607693020000|2020-12-11 13:23:40|4898.17|4898.17|4899.14|4899.14|4899.38|4899.38|4898.17|4898.17|0
1607693030000|2020-12-11 13:23:50|4898.9|4898.9|4899.43|4899.43|4899.43|4899.43|4898.31|4898.31|0
1607693040000|2020-12-11 13:24:00|4899.73|4899.73|4899.73|4899.73|4899.73|4899.73|4899.73|4899.73|0
1607693050000|2020-12-11 13:24:10|4899.43|4899.43|4901.47|4901.47|4901.47|4901.47|4899.43|4899.43|0
1607693070000|2020-12-11 13:24:30|4901.26|4901.26|4901.55|4901.55|4901.55|4901.55|4901.26|4901.26|0
1607693080000|2020-12-11 13:24:40|4901.06|4901.06|4901.55|4901.55|4901.55|4901.55|4901.06|4901.06|0
1607693090000|2020-12-11 13:24:50|4901.11|4901.11|4901.11|4901.11|4901.11|4901.11|4901.11|4901.11|0
1607693100000|2020-12-11 13:25:00|4900.89|4900.89|4902.86|4902.86|4902.86|4902.86|4900.6|4900.6|0
1607693110000|2020-12-11 13:25:10|4902.62|4902.62|4902.33|4902.33|4902.62|4902.62|4902.33|4902.33|0
1607693120000|2020-12-11 13:25:20|4901.74|4901.74|4901.74|4901.74|4901.74|4901.74|4901.74|4901.74|0
1607693130000|2020-12-11 13:25:30|4902.91|4902.91|4902.57|4902.57|4902.91|4902.91|4902.33|4902.33|0
1607693140000|2020-12-11 13:25:40|4902.79|4902.79|4905.25|4905.25|4905.25|4905.25|4902.79|4902.79|0
1607693150000|2020-12-11 13:25:50|4905.47|4905.47|4906.44|4906.44|4906.44|4906.44|4905.47|4905.47|0
1607693160000|2020-12-11 13:26:00|4907.02|4907.02|4907.37|4907.37|4907.37|4907.37|4906.78|4906.78|0
1607693170000|2020-12-11 13:26:10|4907.61|4907.61|4907.61|4907.61|4907.61|4907.61|4907.61|4907.61|0
1607693180000|2020-12-11 13:26:20|4907.31|4907.31|4907.9|4907.9|4907.9|4907.9|4907.31|4907.31|0
1607693190000|2020-12-11 13:26:30|4907.61|4907.61|4906.93|4906.93|4907.61|4907.61|4906.93|4906.93|0
1607693200000|2020-12-11 13:26:40|4907.51|4907.51|4907.51|4907.51|4907.51|4907.51|4907.51|4907.51|0
1607693230000|2020-12-11 13:27:10|4907.73|4907.73|4907.73|4907.73|4907.73|4907.73|4907.73|4907.73|0
1607693240000|2020-12-11 13:27:20|4907.15|4907.15|4906.27|4906.27|4907.15|4907.15|4906.27|4906.27|0
1607693250000|2020-12-11 13:27:30|4906.56|4906.56|4906.85|4906.85|4906.85|4906.85|4906.27|4906.27|0
1607693260000|2020-12-11 13:27:40|4907.73|4907.73|4907.73|4907.73|4907.73|4907.73|4907.73|4907.73|0
1607693270000|2020-12-11 13:27:50|4907.15|4907.15|4907|4907|4907.15|4907.15|4906.42|4906.42|0
1607693290000|2020-12-11 13:28:10|4906.76|4906.76|4906.76|4906.76|4906.76|4906.76|4906.76|4906.76|0
1607693300000|2020-12-11 13:28:20|4907.63|4907.63|4907.85|4907.85|4907.85|4907.85|4907.63|4907.63|0
1607693310000|2020-12-11 13:28:30|4908.73|4908.73|4908.73|4908.73|4909.61|4909.61|4908.73|4908.73|0
1607693320000|2020-12-11 13:28:40|4908.15|4908.15|4906.29|4906.29|4908.15|4908.15|4906.29|4906.29|0
1607693330000|2020-12-11 13:28:50|4906.59|4906.59|4904.15|4904.15|4906.59|4906.59|4904.15|4904.15|0
1607693340000|2020-12-11 13:29:00|4904.37|4904.37|4904.95|4904.95|4904.95|4904.95|4904.08|4904.08|0
1607693350000|2020-12-11 13:29:10|4905.54|4905.54|4906.68|4906.68|4906.92|4906.92|4904.66|4904.66|0
1607693360000|2020-12-11 13:29:20|4906.1|4906.1|4905.37|4905.37|4906.1|4906.1|4905.37|4905.37|0
1607693370000|2020-12-11 13:29:30|4905.61|4905.61|4905.37|4905.37|4905.61|4905.61|4904.78|4904.78|0
1607693380000|2020-12-11 13:29:40|4904.93|4904.93|4905.95|4905.95|4905.95|4905.95|4904.93|4904.93|0
1607693400000|2020-12-11 13:30:00|4906.17|4906.17|4906.54|4906.54|4906.54|4906.54|4905.95|4905.95|0
1607693410000|2020-12-11 13:30:10|4906.76|4906.76|4907.51|4907.51|4907.75|4907.75|4906.54|4906.54|0
1607693420000|2020-12-11 13:30:20|4906.92|4906.92|4908.43|4908.43|4908.68|4908.68|4906.92|4906.92|0
1607693440000|2020-12-11 13:30:40|4907.41|4907.41|4907.12|4907.12|4907.41|4907.41|4907.12|4907.12|0
1607693460000|2020-12-11 13:31:00|4907.61|4907.61|4906.22|4906.22|4907.61|4907.61|4906.22|4906.22|0
1607693470000|2020-12-11 13:31:10|4905.98|4905.98|4904.44|4904.44|4905.98|4905.98|4904.44|4904.44|0
1607693490000|2020-12-11 13:31:30|4904.74|4904.74|4904.74|4904.74|4904.74|4904.74|4904.74|4904.74|0
1607693500000|2020-12-11 13:31:40|4904.98|4904.98|4905.27|4905.27|4905.27|4905.27|4904.98|4904.98|0
1607693510000|2020-12-11 13:31:50|4905.03|4905.03|4905.81|4905.81|4905.81|4905.81|4905.03|4905.03|0
1607693520000|2020-12-11 13:32:00|4906.02|4906.02|4906.56|4906.56|4906.56|4906.56|4906.02|4906.02|0
1607693530000|2020-12-11 13:32:10|4907.02|4907.02|4907.7|4907.7|4907.7|4907.7|4907.02|4907.02|0
1607693540000|2020-12-11 13:32:20|4908.58|4908.58|4908.12|4908.12|4908.58|4908.58|4908.12|4908.12|0
1607693560000|2020-12-11 13:32:40|4908.36|4908.36|4910.14|4910.14|4910.14|4910.14|4908.36|4908.36|0
1607693580000|2020-12-11 13:33:00|4909.48|4909.48|4910.87|4910.87|4910.87|4910.87|4909.48|4909.48|0
1607693590000|2020-12-11 13:33:10|4911.09|4911.09|4911.09|4911.09|4911.09|4911.09|4911.09|4911.09|0
1607693600000|2020-12-11 13:33:20|4911.33|4911.33|4911.33|4911.33|4911.33|4911.33|4911.33|4911.33|0
1607693610000|2020-12-11 13:33:30|4912.21|4912.21|4912.5|4912.5|4912.5|4912.5|4912.21|4912.21|0
1607693620000|2020-12-11 13:33:40|4912.26|4912.26|4910.79|4910.79|4912.26|4912.26|4910.79|4910.79|0
1607693630000|2020-12-11 13:33:50|4910.55|4910.55|4910.9|4910.9|4910.9|4910.9|4910.31|4910.31|0
1607693640000|2020-12-11 13:34:00|4910.02|4910.02|4910.02|4910.02|4910.02|4910.02|4910.02|4910.02|0
1607693650000|2020-12-11 13:34:10|4910.26|4910.26|4910.26|4910.26|4910.26|4910.26|4910.26|4910.26|0
1607693680000|2020-12-11 13:34:40|4910.55|4910.55|4908.92|4908.92|4910.55|4910.55|4908.92|4908.92|0
1607693690000|2020-12-11 13:34:50|4908.63|4908.63|4908.34|4908.34|4908.63|4908.63|4908.34|4908.34|0
1607693700000|2020-12-11 13:35:00|4908.04|4908.04|4908.99|4908.99|4908.99|4908.99|4908.04|4908.04|0
1607693710000|2020-12-11 13:35:10|4909.29|4909.29|4909.29|4909.29|4909.29|4909.29|4909.29|4909.29|0
1607693720000|2020-12-11 13:35:20|4909.58|4909.58|4909.58|4909.58|4909.58|4909.58|4909.58|4909.58|0
1607693730000|2020-12-11 13:35:30|4909.29|4909.29|4908.56|4908.56|4909.29|4909.29|4908.56|4908.56|0
1607693740000|2020-12-11 13:35:40|4907.68|4907.68|4908.12|4908.12|4908.12|4908.12|4907.68|4907.68|0
1607693750000|2020-12-11 13:35:50|4907.46|4907.46|4906.8|4906.8|4907.46|4907.46|4905.46|4905.46|0
1607693760000|2020-12-11 13:36:00|4907.24|4907.24|4907.7|4907.7|4908.14|4908.14|4907.24|4907.24|0
1607693770000|2020-12-11 13:36:10|4908.14|4908.14|4908.63|4908.63|4908.63|4908.63|4908.14|4908.14|0
1607693780000|2020-12-11 13:36:20|4909.99|4909.99|4910.21|4910.21|4910.21|4910.21|4909.99|4909.99|0
1607693790000|2020-12-11 13:36:30|4909.92|4909.92|4909.7|4909.7|4909.92|4909.92|4909.7|4909.7|0
1607693810000|2020-12-11 13:36:50|4909.41|4909.41|4910.36|4910.36|4910.36|4910.36|4909.41|4909.41|0
1607693820000|2020-12-11 13:37:00|4910.11|4910.11|4909.93|4909.93|4910.11|4910.11|4909.93|4909.93|0
1607693830000|2020-12-11 13:37:10|4909.71|4909.71|4907.49|4907.49|4909.71|4909.71|4907.2|4907.2|0
1607693850000|2020-12-11 13:37:30|4907.98|4907.98|4907.98|4907.98|4907.98|4907.98|4907.98|4907.98|0
1607693870000|2020-12-11 13:37:50|4907.49|4907.49|4907.74|4907.74|4907.74|4907.74|4907.01|4907.01|0
1607693880000|2020-12-11 13:38:00|4907.71|4907.71|4907.97|4907.97|4907.97|4907.97|4907.71|4907.71|0
1607693900000|2020-12-11 13:38:20|4908.56|4908.56|4907|4907|4908.56|4908.56|4907|4907|0
1607693910000|2020-12-11 13:38:30|4906.75|4906.75|4904.78|4904.78|4906.75|4906.75|4904.78|4904.78|0
1607693920000|2020-12-11 13:38:40|4905|4905|4905|4905|4905|4905|4905|4905|0
1607693930000|2020-12-11 13:38:50|4905.3|4905.3|4906.51|4906.51|4906.51|4906.51|4905.15|4905.15|0
1607693940000|2020-12-11 13:39:00|4907.58|4907.58|4907.73|4907.73|4908.02|4908.02|4907.58|4907.58|0
1607693950000|2020-12-11 13:39:10|4906.83|4906.83|4906.83|4906.83|4906.83|4906.83|4906.83|4906.83|0
1607693960000|2020-12-11 13:39:20|4907.27|4907.27|4906.1|4906.1|4907.27|4907.27|4906.1|4906.1|0
1607693970000|2020-12-11 13:39:30|4905.61|4905.61|4902.62|4902.62|4905.61|4905.61|4902.62|4902.62|0
1607693980000|2020-12-11 13:39:40|4902.86|4902.86|4900.6|4900.6|4902.86|4902.86|4899.94|4899.94|0
1607693990000|2020-12-11 13:39:50|4900.84|4900.84|4900.84|4900.84|4900.84|4900.84|4900.84|4900.84|0
1607694000000|2020-12-11 13:40:00|4900.6|4900.6|4900.89|4900.89|4900.89|4900.89|4900.6|4900.6|0
1607694010000|2020-12-11 13:40:10|4901.62|4901.62|4901.62|4901.62|4901.62|4901.62|4901.62|4901.62|0
1607694020000|2020-12-11 13:40:20|4900.31|4900.31|4898.9|4898.9|4900.31|4900.31|4898.9|4898.9|0
1607694040000|2020-12-11 13:40:40|4899.48|4899.48|4900.07|4900.07|4900.58|4900.58|4899.46|4899.46|0
1607694050000|2020-12-11 13:40:50|4899.82|4899.82|4899.6|4899.6|4899.82|4899.82|4899.34|4899.34|0
1607694060000|2020-12-11 13:41:00|4899.82|4899.82|4899.58|4899.58|4899.82|4899.82|4899.58|4899.58|0
1607694070000|2020-12-11 13:41:10|4898.7|4898.7|4898.7|4898.7|4898.7|4898.7|4898.7|4898.7|0
1607694080000|2020-12-11 13:41:20|4898.41|4898.41|4898.7|4898.7|4898.7|4898.7|4898.12|4898.12|0
1607694090000|2020-12-11 13:41:30|4898.46|4898.46|4899.58|4899.58|4899.58|4899.58|4898.46|4898.46|0
1607694110000|2020-12-11 13:41:50|4899.82|4899.82|4899.82|4899.82|4899.82|4899.82|4899.82|4899.82|0
1607694130000|2020-12-11 13:42:10|4899.17|4899.17|4900.63|4900.63|4900.63|4900.63|4899.17|4899.17|0
1607694140000|2020-12-11 13:42:20|4900.87|4900.87|4902.16|4902.16|4902.7|4902.7|4900.87|4900.87|0
1607694160000|2020-12-11 13:42:40|4901.87|4901.87|4901.87|4901.87|4901.87|4901.87|4901.87|4901.87|0
1607694170000|2020-12-11 13:42:50|4900.77|4900.77|4901.65|4901.65|4901.65|4901.65|4900.77|4900.77|0
1607694190000|2020-12-11 13:43:10|4901.06|4901.06|4900.82|4900.82|4901.06|4901.06|4900.82|4900.82|0
1607694200000|2020-12-11 13:43:20|4901.06|4901.06|4902.09|4902.09|4902.38|4902.38|4901.06|4901.06|0
1607694210000|2020-12-11 13:43:30|4901.84|4901.84|4902.09|4902.09|4902.09|4902.09|4901.84|4901.84|0
1607694220000|2020-12-11 13:43:40|4901.21|4901.21|4901.21|4901.21|4901.21|4901.21|4901.21|4901.21|0
1607694230000|2020-12-11 13:43:50|4900.97|4900.97|4900.73|4900.73|4900.97|4900.97|4900.73|4900.73|0
1607694240000|2020-12-11 13:44:00|4900.97|4900.97|4901.01|4901.01|4901.01|4901.01|4900.95|4900.95|0
1607694250000|2020-12-11 13:44:10|4901.88|4901.88|4902.13|4902.13|4902.13|4902.13|4901.88|4901.88|0
1607694260000|2020-12-11 13:44:20|4902.42|4902.42|4902.42|4902.42|4902.42|4902.42|4902.42|4902.42|0
1607694270000|2020-12-11 13:44:30|4902.66|4902.66|4902.88|4902.88|4902.88|4902.88|4902.66|4902.66|0
1607694280000|2020-12-11 13:44:40|4903.12|4903.12|4903.12|4903.12|4903.12|4903.12|4903.12|4903.12|0
1607694300000|2020-12-11 13:45:00|4903.9|4903.9|4903.61|4903.61|4903.9|4903.9|4903.61|4903.61|0
1607694310000|2020-12-11 13:45:10|4904.19|4904.19|4904.49|4904.49|4904.49|4904.49|4904.19|4904.19|0
1607694320000|2020-12-11 13:45:20|4904.25|4904.25|4904.25|4904.25|4904.25|4904.25|4904.25|4904.25|0
1607694330000|2020-12-11 13:45:30|4904.49|4904.49|4905.14|4905.14|4905.14|4905.14|4904.49|4904.49|0
1607694350000|2020-12-11 13:45:50|4905.36|4905.36|4905.09|4905.09|4905.61|4905.61|4905.09|4905.09|0
1607694370000|2020-12-11 13:46:10|4904.85|4904.85|4905.31|4905.31|4905.31|4905.31|4904.85|4904.85|0
1607694380000|2020-12-11 13:46:20|4905.56|4905.56|4905.56|4905.56|4905.56|4905.56|4905.56|4905.56|0
1607694390000|2020-12-11 13:46:30|4906.38|4906.38|4908.21|4908.21|4908.21|4908.21|4906.38|4906.38|0
1607694400000|2020-12-11 13:46:40|4908.7|4908.7|4908.24|4908.24|4908.7|4908.7|4907.53|4907.53|0
1607694420000|2020-12-11 13:47:00|4908.46|4908.46|4908.92|4908.92|4908.92|4908.92|4908.46|4908.46|0
1607694430000|2020-12-11 13:47:10|4908.62|4908.62|4908.62|4908.62|4908.62|4908.62|4908.62|4908.62|0
1607694460000|2020-12-11 13:47:40|4907.97|4907.97|4907.67|4907.67|4907.97|4907.97|4907.67|4907.67|0
1607694480000|2020-12-11 13:48:00|4907.43|4907.43|4909.16|4909.16|4909.16|4909.16|4907.43|4907.43|0
1607694490000|2020-12-11 13:48:10|4909.64|4909.64|4909.38|4909.38|4910.08|4910.08|4909.38|4909.38|0
1607694500000|2020-12-11 13:48:20|4908.79|4908.79|4908.31|4908.31|4908.79|4908.79|4908.31|4908.31|0
1607694510000|2020-12-11 13:48:30|4908.07|4908.07|4908.07|4908.07|4908.07|4908.07|4908.07|4908.07|0
1607694520000|2020-12-11 13:48:40|4907.19|4907.19|4907.19|4907.19|4907.19|4907.19|4907.19|4907.19|0
1607694530000|2020-12-11 13:48:50|4906.89|4906.89|4906.89|4906.89|4906.89|4906.89|4906.89|4906.89|0
1607694540000|2020-12-11 13:49:00|4906.65|4906.65|4905.78|4905.78|4906.65|4906.65|4905.78|4905.78|0
1607694560000|2020-12-11 13:49:20|4906.07|4906.07|4906.07|4906.07|4906.07|4906.07|4906.07|4906.07|0
1607694580000|2020-12-11 13:49:40|4905.83|4905.83|4905.83|4905.83|4905.83|4905.83|4905.83|4905.83|0
1607694590000|2020-12-11 13:49:50|4905.58|4905.58|4905.34|4905.34|4905.58|4905.58|4905.34|4905.34|0
1607694600000|2020-12-11 13:50:00|4905.58|4905.58|4905.58|4905.58|4905.58|4905.58|4905.58|4905.58|0
1607694610000|2020-12-11 13:50:10|4906.12|4906.12|4906.36|4906.36|4906.36|4906.36|4905.9|4905.9|0
1607694620000|2020-12-11 13:50:20|4906.12|4906.12|4906.36|4906.36|4906.36|4906.36|4906.12|4906.12|0
1607694630000|2020-12-11 13:50:30|4906.07|4906.07|4906.07|4906.07|4906.07|4906.07|4906.07|4906.07|0
1607694640000|2020-12-11 13:50:40|4906.36|4906.36|4903.71|4903.71|4906.36|4906.36|4903.71|4903.71|0
1607694650000|2020-12-11 13:50:50|4903.67|4903.67|4903.42|4903.42|4903.67|4903.67|4903.42|4903.42|0
1607694660000|2020-12-11 13:51:00|4902.98|4902.98|4902.98|4902.98|4902.98|4902.98|4902.98|4902.98|0
1607694670000|2020-12-11 13:51:10|4902.74|4902.74|4902.74|4902.74|4902.74|4902.74|4902.74|4902.74|0
1607694680000|2020-12-11 13:51:20|4903.52|4903.52|4903.71|4903.71|4903.96|4903.96|4903.52|4903.52|0
1607694710000|2020-12-11 13:51:50|4903.42|4903.42|4902.4|4902.4|4903.42|4903.42|4902.4|4902.4|0
1607694720000|2020-12-11 13:52:00|4902.11|4902.11|4902.64|4902.64|4902.64|4902.64|4902.11|4902.11|0
1607694740000|2020-12-11 13:52:20|4902.89|4902.89|4902.13|4902.13|4902.89|4902.89|4902.13|4902.13|0
1607694750000|2020-12-11 13:52:30|4902.37|4902.37|4902.37|4902.37|4902.37|4902.37|4902.37|4902.37|0
1607694760000|2020-12-11 13:52:40|4902.62|4902.62|4902.67|4902.67|4902.91|4902.91|4902.62|4902.62|0
1607694770000|2020-12-11 13:52:50|4902.45|4902.45|4902.45|4902.45|4902.45|4902.45|4902.45|4902.45|0
1607694780000|2020-12-11 13:53:00|4903.18|4903.18|4902.74|4902.74|4903.18|4903.18|4902.74|4902.74|0
1607694790000|2020-12-11 13:53:10|4902.5|4902.5|4902.5|4902.5|4902.5|4902.5|4902.5|4902.5|0
1607694800000|2020-12-11 13:53:20|4903.81|4903.81|4904.25|4904.25|4904.25|4904.25|4903.81|4903.81|0
1607694810000|2020-12-11 13:53:30|4903.96|4903.96|4902.96|4902.96|4903.96|4903.96|4902.96|4902.96|0
1607694830000|2020-12-11 13:53:50|4903.44|4903.44|4903.74|4903.74|4903.74|4903.74|4903.44|4903.44|0
1607694840000|2020-12-11 13:54:00|4904.18|4904.18|4904.18|4904.18|4904.18|4904.18|4904.18|4904.18|0
1607694850000|2020-12-11 13:54:10|4904.47|4904.47|4904.52|4904.52|4904.76|4904.76|4903.79|4903.79|0
1607694860000|2020-12-11 13:54:20|4905.71|4905.71|4905.76|4905.76|4906|4906|4905.71|4905.71|0
1607694870000|2020-12-11 13:54:30|4907.73|4907.73|4907.49|4907.49|4907.73|4907.73|4907.49|4907.49|0
1607694880000|2020-12-11 13:54:40|4907.78|4907.78|4909.26|4909.26|4909.5|4909.5|4907.78|4907.78|0
1607694890000|2020-12-11 13:54:50|4909.46|4909.46|4908.44|4908.44|4909.46|4909.46|4908.44|4908.44|0
1607694900000|2020-12-11 13:55:00|4907.85|4907.85|4907.85|4907.85|4908.44|4908.44|4907.85|4907.85|0
1607694910000|2020-12-11 13:55:10|4908.09|4908.09|4908.34|4908.34|4908.34|4908.34|4907.85|4907.85|0
1607694920000|2020-12-11 13:55:20|4908.04|4908.04|4907.8|4907.8|4908.04|4908.04|4907.56|4907.56|0
1607694930000|2020-12-11 13:55:30|4906.68|4906.68|4905.61|4905.61|4906.68|4906.68|4905.61|4905.61|0
1607694940000|2020-12-11 13:55:40|4905.9|4905.9|4906.44|4906.44|4906.44|4906.44|4905.9|4905.9|0
1607694950000|2020-12-11 13:55:50|4907.17|4907.17|4907.46|4907.46|4907.46|4907.46|4907.17|4907.17|0
1607694960000|2020-12-11 13:56:00|4907.7|4907.7|4907.94|4907.94|4907.94|4907.94|4907.7|4907.7|0
1607694970000|2020-12-11 13:56:10|4908.53|4908.53|4908.82|4908.82|4909.12|4909.12|4908.53|4908.53|0
1607694980000|2020-12-11 13:56:20|4909.92|4909.92|4909.68|4909.68|4909.92|4909.92|4909.68|4909.68|0
1607695000000|2020-12-11 13:56:40|4909.43|4909.43|4909.43|4909.43|4909.43|4909.43|4909.43|4909.43|0
1607695010000|2020-12-11 13:56:50|4908.55|4908.55|4907.9|4907.9|4908.55|4908.55|4907.9|4907.9|0
1607695020000|2020-12-11 13:57:00|4907.6|4907.6|4907.17|4907.17|4907.6|4907.6|4907.17|4907.17|0
1607695040000|2020-12-11 13:57:20|4906.58|4906.58|4906.58|4906.58|4906.58|4906.58|4906.58|4906.58|0
1607695050000|2020-12-11 13:57:30|4907.55|4907.55|4908.19|4908.19|4908.43|4908.43|4907.55|4907.55|0
1607695060000|2020-12-11 13:57:40|4907.31|4907.31|4907.31|4907.31|4907.31|4907.31|4906.73|4906.73|0
1607695070000|2020-12-11 13:57:50|4908.19|4908.19|4907.97|4907.97|4909.33|4909.33|4907.9|4907.9|0
1607695080000|2020-12-11 13:58:00|4908.21|4908.21|4908.83|4908.83|4908.87|4908.87|4908.21|4908.21|0
1607695090000|2020-12-11 13:58:10|4908.1|4908.1|4907.76|4907.76|4908.1|4908.1|4907.52|4907.52|0
1607695100000|2020-12-11 13:58:20|4907.8|4907.8|4907.8|4907.8|4907.8|4907.8|4907.8|4907.8|0
1607695110000|2020-12-11 13:58:30|4908.04|4908.04|4908.04|4908.04|4908.04|4908.04|4908.04|4908.04|0
1607695120000|2020-12-11 13:58:40|4907.75|4907.75|4907.75|4907.75|4907.75|4907.75|4907.75|4907.75|0
1607695130000|2020-12-11 13:58:50|4908.34|4908.34|4908.87|4908.87|4908.87|4908.87|4908.34|4908.34|0
1607695150000|2020-12-11 13:59:10|4909.41|4909.41|4910.21|4910.21|4910.45|4910.45|4909.41|4909.41|0
1607695160000|2020-12-11 13:59:20|4909.92|4909.92|4909.92|4909.92|4909.92|4909.92|4909.92|4909.92|0
1607695170000|2020-12-11 13:59:30|4909.68|4909.68|4909.68|4909.68|4909.68|4909.68|4909.68|4909.68|0
1607695180000|2020-12-11 13:59:40|4909.43|4909.43|4909.43|4909.43|4909.43|4909.43|4909.19|4909.19|0
1607695190000|2020-12-11 13:59:50|4909.19|4909.19|4906.27|4906.27|4909.19|4909.19|4906.27|4906.27|0
1607695200000|2020-12-11 14:00:00|4905.9|4905.9|4905.1|4905.1|4905.9|4905.9|4905.1|4905.1|0
1607695210000|2020-12-11 14:00:10|4904.39|4904.39|4904.98|4904.98|4904.98|4904.98|4904.39|4904.39|0
1607695220000|2020-12-11 14:00:20|4905.57|4905.57|4905.27|4905.27|4905.57|4905.57|4905.27|4905.27|0
1607695250000|2020-12-11 14:00:50|4904.98|4904.98|4906.56|4906.56|4906.56|4906.56|4904.98|4904.98|0
1607695260000|2020-12-11 14:01:00|4906.86|4906.86|4906.91|4906.91|4906.91|4906.91|4906.86|4906.86|0
1607695280000|2020-12-11 14:01:20|4906.03|4906.03|4905.44|4905.44|4906.03|4906.03|4905.44|4905.44|0
1607695290000|2020-12-11 14:01:30|4904.86|4904.86|4905.15|4905.15|4905.15|4905.15|4904.86|4904.86|0
1607695300000|2020-12-11 14:01:40|4904.56|4904.56|4904.67|4904.67|4905.15|4905.15|4904.56|4904.56|0
1607695320000|2020-12-11 14:02:00|4905.25|4905.25|4903.64|4903.64|4905.25|4905.25|4903.4|4903.4|0
1607695330000|2020-12-11 14:02:10|4903.2|4903.2|4902.91|4902.91|4903.2|4903.2|4902.91|4902.91|0
1607695340000|2020-12-11 14:02:20|4903.2|4903.2|4903.2|4903.2|4903.2|4903.2|4903.2|4903.2|0
1607695350000|2020-12-11 14:02:30|4902.91|4902.91|4903.2|4903.2|4903.2|4903.2|4902.91|4902.91|0
1607695360000|2020-12-11 14:02:40|4903.45|4903.45|4905.61|4905.61|4905.61|4905.61|4903.15|4903.15|0
1607695370000|2020-12-11 14:02:50|4906.2|4906.2|4906.2|4906.2|4906.2|4906.2|4906.2|4906.2|0
1607695380000|2020-12-11 14:03:00|4906.78|4906.78|4906.78|4906.78|4906.78|4906.78|4906.78|4906.78|0
1607695400000|2020-12-11 14:03:20|4906.54|4906.54|4906.32|4906.32|4906.54|4906.54|4906.32|4906.32|0
1607695410000|2020-12-11 14:03:30|4905.84|4905.84|4905.79|4905.79|4905.84|4905.84|4905.79|4905.79|0
1607695420000|2020-12-11 14:03:40|4905.77|4905.77|4906.06|4906.06|4906.06|4906.06|4905.77|4905.77|0
1607695430000|2020-12-11 14:03:50|4906.35|4906.35|4906.35|4906.35|4906.35|4906.35|4906.35|4906.35|0
1607695440000|2020-12-11 14:04:00|4906.27|4906.27|4907.15|4907.15|4907.15|4907.15|4906.27|4906.27|0
1607695450000|2020-12-11 14:04:10|4907.11|4907.11|4907.5|4907.5|4907.5|4907.5|4906.77|4906.77|0
1607695470000|2020-12-11 14:04:30|4907.74|4907.74|4907.16|4907.16|4907.74|4907.74|4907.16|4907.16|0
1607695480000|2020-12-11 14:04:40|4906.91|4906.91|4906.91|4906.91|4906.91|4906.91|4906.91|4906.91|0
1607695490000|2020-12-11 14:04:50|4908.09|4908.09|4909.69|4909.69|4909.69|4909.69|4908.09|4908.09|0
1607695500000|2020-12-11 14:05:00|4909.25|4909.25|4908.57|4908.57|4909.25|4909.25|4908.57|4908.57|0
1607695510000|2020-12-11 14:05:10|4905.29|4905.29|4906.33|4906.33|4906.36|4906.36|4904.2|4904.2|0
1607695520000|2020-12-11 14:05:20|4906.58|4906.58|4905.9|4905.9|4906.58|4906.58|4905.65|4905.65|0
1607695530000|2020-12-11 14:05:30|4905.65|4905.65|4905.65|4905.65|4905.9|4905.9|4905.65|4905.65|0
1607695540000|2020-12-11 14:05:40|4905.9|4905.9|4905.9|4905.9|4905.9|4905.9|4905.9|4905.9|0
1607695550000|2020-12-11 14:05:50|4906.19|4906.19|4906.48|4906.48|4906.48|4906.48|4906.19|4906.19|0
1607695560000|2020-12-11 14:06:00|4906.72|4906.72|4908.91|4908.91|4908.91|4908.91|4906.72|4906.72|0
1607695570000|2020-12-11 14:06:10|4908.67|4908.67|4907.31|4907.31|4908.67|4908.67|4907.31|4907.31|0
1607695580000|2020-12-11 14:06:20|4907.89|4907.89|4907.89|4907.89|4907.89|4907.89|4907.89|4907.89|0
1607695600000|2020-12-11 14:06:40|4907.6|4907.6|4907.02|4907.02|4907.89|4907.89|4907.02|4907.02|0
1607695610000|2020-12-11 14:06:50|4906.53|4906.53|4905.46|4905.46|4906.53|4906.53|4905.46|4905.46|0
1607695620000|2020-12-11 14:07:00|4905.7|4905.7|4905.7|4905.7|4905.7|4905.7|4905.7|4905.7|0
1607695650000|2020-12-11 14:07:30|4905.77|4905.77|4906.65|4906.65|4906.87|4906.87|4905.77|4905.77|0
1607695660000|2020-12-11 14:07:40|4907.14|4907.14|4911.47|4911.47|4911.47|4911.47|4907.14|4907.14|0
1607695670000|2020-12-11 14:07:50|4911.18|4911.18|4911.18|4911.18|4911.18|4911.18|4911.18|4911.18|0
1607695680000|2020-12-11 14:08:00|4910.94|4910.94|4910.45|4910.45|4910.94|4910.94|4910.45|4910.45|0
1607695690000|2020-12-11 14:08:10|4909.79|4909.79|4909.5|4909.5|4909.79|4909.79|4909.5|4909.5|0
1607695700000|2020-12-11 14:08:20|4909.02|4909.02|4908.53|4908.53|4909.02|4909.02|4907.94|4907.94|0
1607695710000|2020-12-11 14:08:30|4910.79|4910.79|4910.55|4910.55|4910.79|4910.79|4910.55|4910.55|0
1607695730000|2020-12-11 14:08:50|4910.84|4910.84|4911.62|4911.62|4911.62|4911.62|4910.84|4910.84|0
1607695740000|2020-12-11 14:09:00|4911.3|4911.3|4911.06|4911.06|4911.3|4911.3|4911.06|4911.06|0
1607695750000|2020-12-11 14:09:10|4909.28|4909.28|4909.02|4909.02|4909.5|4909.5|4909.02|4909.02|0
1607695760000|2020-12-11 14:09:20|4909.45|4909.45|4909.45|4909.45|4909.45|4909.45|4909.45|4909.45|0
1607695770000|2020-12-11 14:09:30|4909.16|4909.16|4907.5|4907.5|4909.16|4909.16|4907.5|4907.5|0
1607695780000|2020-12-11 14:09:40|4907.8|4907.8|4907.5|4907.5|4907.8|4907.8|4907.5|4907.5|0
1607695790000|2020-12-11 14:09:50|4907.49|4907.49|4907.73|4907.73|4907.73|4907.73|4907.49|4907.49|0
1607695800000|2020-12-11 14:10:00|4908.02|4908.02|4908.56|4908.56|4908.56|4908.56|4908.02|4908.02|0
1607695810000|2020-12-11 14:10:10|4908.32|4908.32|4906.41|4906.41|4908.32|4908.32|4906.41|4906.41|0
1607695820000|2020-12-11 14:10:20|4905.69|4905.69|4906.17|4906.17|4906.17|4906.17|4905.69|4905.69|0
1607695830000|2020-12-11 14:10:30|4906.47|4906.47|4908.07|4908.07|4908.07|4908.07|4906.47|4906.47|0
1607695840000|2020-12-11 14:10:40|4907.85|4907.85|4907.85|4907.85|4907.85|4907.85|4907.85|4907.85|0
1607695850000|2020-12-11 14:10:50|4907.56|4907.56|4907.26|4907.26|4907.56|4907.56|4907.26|4907.26|0
1607695860000|2020-12-11 14:11:00|4907.02|4907.02|4907.34|4907.34|4907.34|4907.34|4907.02|4907.02|0
1607695870000|2020-12-11 14:11:10|4907.78|4907.78|4909.07|4909.07|4909.07|4909.07|4907.78|4907.78|0
1607695880000|2020-12-11 14:11:20|4909.12|4909.12|4911.11|4911.11|4911.11|4911.11|4909.12|4909.12|0
1607695890000|2020-12-11 14:11:30|4911.55|4911.55|4911.89|4911.89|4911.89|4911.89|4911.09|4911.09|0
1607695900000|2020-12-11 14:11:40|4911.01|4911.01|4912.43|4912.43|4912.43|4912.43|4911.01|4911.01|0
1607695910000|2020-12-11 14:11:50|4912.65|4912.65|4912.89|4912.89|4912.89|4912.89|4912.65|4912.65|0
1607695920000|2020-12-11 14:12:00|4914.45|4914.45|4911.91|4911.91|4914.45|4914.45|4911.91|4911.91|0
1607695930000|2020-12-11 14:12:10|4912.45|4912.45|4912.89|4912.89|4913.13|4913.13|4912.45|4912.45|0
1607695940000|2020-12-11 14:12:20|4913.67|4913.67|4913.67|4913.67|4913.67|4913.67|4913.67|4913.67|0
1607695950000|2020-12-11 14:12:30|4914.25|4914.25|4914.83|4914.83|4915.08|4915.08|4913.96|4913.96|0
1607695960000|2020-12-11 14:12:40|4915.08|4915.08|4915.13|4915.13|4915.37|4915.37|4915.08|4915.08|0
1607695970000|2020-12-11 14:12:50|4915.37|4915.37|4915.34|4915.34|4915.39|4915.39|4914.67|4914.67|0
1607695980000|2020-12-11 14:13:00|4916|4916|4916.54|4916.54|4916.83|4916.83|4916|4916|0
1607695990000|2020-12-11 14:13:10|4915.88|4915.88|4915.88|4915.88|4915.88|4915.88|4915.88|4915.88|0
1607696000000|2020-12-11 14:13:20|4914.91|4914.91|4914.45|4914.45|4914.94|4914.94|4914.45|4914.45|0
1607696010000|2020-12-11 14:13:30|4914.21|4914.21|4913.95|4913.95|4914.24|4914.24|4913.95|4913.95|0
1607696030000|2020-12-11 14:13:50|4914.68|4914.68|4914.68|4914.68|4914.68|4914.68|4914.68|4914.68|0
1607696040000|2020-12-11 14:14:00|4914.43|4914.43|4914.97|4914.97|4914.97|4914.97|4914.43|4914.43|0
1607696050000|2020-12-11 14:14:10|4914.48|4914.48|4912.73|4912.73|4914.48|4914.48|4912.73|4912.73|0
1607696060000|2020-12-11 14:14:20|4912.24|4912.24|4910.68|4910.68|4912.24|4912.24|4910.68|4910.68|0
1607696070000|2020-12-11 14:14:30|4910.93|4910.93|4910.68|4910.68|4910.93|4910.93|4910.68|4910.68|0
1607696080000|2020-12-11 14:14:40|4910.44|4910.44|4911.61|4911.61|4911.61|4911.61|4910.44|4910.44|0
1607696090000|2020-12-11 14:14:50|4912.19|4912.19|4912.71|4912.71|4912.71|4912.71|4912.19|4912.19|0
1607696100000|2020-12-11 14:15:00|4912.95|4912.95|4914.16|4914.16|4914.16|4914.16|4912.95|4912.95|0
1607696110000|2020-12-11 14:15:10|4914.38|4914.38|4913.9|4913.9|4914.38|4914.38|4913.9|4913.9|0
1607696120000|2020-12-11 14:15:20|4914.38|4914.38|4914.92|4914.92|4915.16|4915.16|4914.38|4914.38|0
1607696130000|2020-12-11 14:15:30|4914.63|4914.63|4914.41|4914.41|4914.63|4914.63|4914.41|4914.41|0
1607696150000|2020-12-11 14:15:50|4913.68|4913.68|4913|4913|4913.68|4913.68|4913|4913|0
1607696160000|2020-12-11 14:16:00|4913.24|4913.24|4912.72|4912.72|4913.24|4913.24|4912.72|4912.72|0
1607696180000|2020-12-11 14:16:20|4912.5|4912.5|4912.5|4912.5|4912.5|4912.5|4912.5|4912.5|0
1607696190000|2020-12-11 14:16:30|4912.21|4912.21|4912.21|4912.21|4912.21|4912.21|4912.21|4912.21|0
1607696200000|2020-12-11 14:16:40|4912.45|4912.45|4912.45|4912.45|4912.45|4912.45|4912.45|4912.45|0
1607696220000|2020-12-11 14:17:00|4912.16|4912.16|4912.16|4912.16|4912.74|4912.74|4911.28|4911.28|0
1607696230000|2020-12-11 14:17:10|4913.28|4913.28|4914.52|4914.52|4914.52|4914.52|4913.28|4913.28|0
1607696240000|2020-12-11 14:17:20|4914.81|4914.81|4914.81|4914.81|4914.81|4914.81|4914.81|4914.81|0
1607696270000|2020-12-11 14:17:50|4915.3|4915.3|4915.3|4915.3|4915.3|4915.3|4915.3|4915.3|0
1607696280000|2020-12-11 14:18:00|4914.86|4914.86|4914.62|4914.62|4914.91|4914.91|4914.38|4914.38|0
1607696290000|2020-12-11 14:18:10|4914.38|4914.38|4915.3|4915.3|4915.3|4915.3|4914.38|4914.38|0
1607696300000|2020-12-11 14:18:20|4914.81|4914.81|4914.81|4914.81|4914.81|4914.81|4914.81|4914.81|0
1607696310000|2020-12-11 14:18:30|4915.11|4915.11|4915.69|4915.69|4915.69|4915.69|4915.11|4915.11|0
1607696320000|2020-12-11 14:18:40|4917.15|4917.15|4917.39|4917.39|4917.39|4917.39|4917.15|4917.15|0
1607696330000|2020-12-11 14:18:50|4917.15|4917.15|4916.2|4916.2|4917.15|4917.15|4916.2|4916.2|0
1607696340000|2020-12-11 14:19:00|4916.45|4916.45|4918.23|4918.23|4918.23|4918.23|4916.45|4916.45|0
1607696350000|2020-12-11 14:19:10|4918.72|4918.72|4918.91|4918.91|4919.16|4919.16|4918.72|4918.72|0
1607696360000|2020-12-11 14:19:20|4919.79|4919.79|4917.87|4917.87|4919.79|4919.79|4917.87|4917.87|0
1607696370000|2020-12-11 14:19:30|4918.69|4918.69|4918.45|4918.45|4918.69|4918.69|4918.21|4918.21|0
1607696380000|2020-12-11 14:19:40|4918.23|4918.23|4917.65|4917.65|4918.23|4918.23|4917.65|4917.65|0
1607696400000|2020-12-11 14:20:00|4917.7|4917.7|4915.95|4915.95|4917.7|4917.7|4915.95|4915.95|0
1607696410000|2020-12-11 14:20:10|4915.66|4915.66|4916.65|4916.65|4916.65|4916.65|4914.93|4914.93|0
1607696420000|2020-12-11 14:20:20|4916.36|4916.36|4916.13|4916.13|4916.79|4916.79|4916.13|4916.13|0
1607696440000|2020-12-11 14:20:40|4915.89|4915.89|4918.59|4918.59|4918.59|4918.59|4915.89|4915.89|0
1607696450000|2020-12-11 14:20:50|4918.37|4918.37|4918.08|4918.08|4918.37|4918.37|4918.07|4918.07|0
1607696460000|2020-12-11 14:21:00|4917.59|4917.59|4916.54|4916.54|4917.59|4917.59|4916.54|4916.54|0
1607696470000|2020-12-11 14:21:10|4916.3|4916.3|4915.82|4915.82|4916.3|4916.3|4915.82|4915.82|0
1607696480000|2020-12-11 14:21:20|4914.94|4914.94|4915.55|4915.55|4915.84|4915.84|4914.94|4914.94|0
1607696490000|2020-12-11 14:21:30|4915.56|4915.56|4916.34|4916.34|4916.34|4916.34|4915.56|4915.56|0
1607696500000|2020-12-11 14:21:40|4916.58|4916.58|4916.88|4916.88|4917.1|4917.1|4916.58|4916.58|0
1607696510000|2020-12-11 14:21:50|4916.63|4916.63|4916.63|4916.63|4916.88|4916.88|4916.63|4916.63|0
1607696520000|2020-12-11 14:22:00|4916.39|4916.39|4916.63|4916.63|4916.63|4916.63|4916.39|4916.39|0
1607696530000|2020-12-11 14:22:10|4917.17|4917.17|4916.44|4916.44|4917.17|4917.17|4916.44|4916.44|0
1607696540000|2020-12-11 14:22:20|4916.66|4916.66|4917.15|4917.15|4917.15|4917.15|4916.66|4916.66|0
1607696550000|2020-12-11 14:22:30|4917.39|4917.39|4917.39|4917.39|4917.39|4917.39|4917.39|4917.39|0
1607696560000|2020-12-11 14:22:40|4916.93|4916.93|4916.45|4916.45|4916.93|4916.93|4916.45|4916.45|0
1607696570000|2020-12-11 14:22:50|4916.21|4916.21|4913.97|4913.97|4916.21|4916.21|4913.97|4913.97|0
1607696580000|2020-12-11 14:23:00|4914.41|4914.41|4914.41|4914.41|4914.41|4914.41|4914.41|4914.41|0
1607696590000|2020-12-11 14:23:10|4914.17|4914.17|4913.34|4913.34|4914.17|4914.17|4913.34|4913.34|0
1607696600000|2020-12-11 14:23:20|4913.63|4913.63|4913.63|4913.63|4913.63|4913.63|4913.63|4913.63|0
1607696610000|2020-12-11 14:23:30|4913.19|4913.19|4913.19|4913.19|4913.19|4913.19|4913.19|4913.19|0
1607696620000|2020-12-11 14:23:40|4912.61|4912.61|4911.69|4911.69|4912.85|4912.85|4911.69|4911.69|0
1607696630000|2020-12-11 14:23:50|4911.45|4911.45|4911.21|4911.21|4911.45|4911.45|4910.69|4910.69|0
1607696640000|2020-12-11 14:24:00|4910.99|4910.99|4909.62|4909.62|4910.99|4910.99|4909.62|4909.62|0
1607696650000|2020-12-11 14:24:10|4909.38|4909.38|4910.26|4910.26|4910.26|4910.26|4909.14|4909.14|0
1607696660000|2020-12-11 14:24:20|4910.48|4910.48|4910.72|4910.72|4911.45|4911.45|4909.99|4909.99|0
1607696670000|2020-12-11 14:24:30|4910.96|4910.96|4910.72|4910.72|4910.96|4910.96|4910.72|4910.72|0
1607696680000|2020-12-11 14:24:40|4911.01|4911.01|4910.58|4910.58|4911.01|4911.01|4910.58|4910.58|0
1607696690000|2020-12-11 14:24:50|4912.28|4912.28|4912.76|4912.76|4912.76|4912.76|4912.28|4912.28|0
1607696700000|2020-12-11 14:25:00|4912.03|4912.03|4908.9|4908.9|4912.03|4912.03|4908.9|4908.9|0
1607696710000|2020-12-11 14:25:10|4908.07|4908.07|4908.07|4908.07|4908.07|4908.07|4907.83|4907.83|0
1607696720000|2020-12-11 14:25:20|4907.83|4907.83|4906.51|4906.51|4907.83|4907.83|4906.51|4906.51|0
1607696730000|2020-12-11 14:25:30|4907|4907|4906.51|4906.51|4907|4907|4906.51|4906.51|0
1607696740000|2020-12-11 14:25:40|4906.3|4906.3|4905.79|4905.79|4906.54|4906.54|4905.79|4905.79|0
1607696750000|2020-12-11 14:25:50|4906.04|4906.04|4903.75|4903.75|4906.04|4906.04|4903.75|4903.75|0
1607696760000|2020-12-11 14:26:00|4903.45|4903.45|4902.65|4902.65|4903.45|4903.45|4901.29|4901.29|0
1607696770000|2020-12-11 14:26:10|4902.89|4902.89|4903.79|4903.79|4903.82|4903.82|4902.89|4902.89|0
1607696780000|2020-12-11 14:26:20|4903.8|4903.8|4904.39|4904.39|4904.39|4904.39|4903.8|4903.8|0
1607696790000|2020-12-11 14:26:30|4904.63|4904.63|4904.63|4904.63|4904.63|4904.63|4904.63|4904.63|0
1607696800000|2020-12-11 14:26:40|4904.93|4904.93|4906.41|4906.41|4906.41|4906.41|4904.93|4904.93|0
1607696810000|2020-12-11 14:26:50|4905.97|4905.97|4905.73|4905.73|4905.97|4905.97|4905.68|4905.68|0
1607696820000|2020-12-11 14:27:00|4906.46|4906.46|4906.7|4906.7|4906.94|4906.94|4906.46|4906.46|0
1607696830000|2020-12-11 14:27:10|4907.29|4907.29|4913.76|4913.76|4913.76|4913.76|4907.29|4907.29|0
1607696840000|2020-12-11 14:27:20|4913.47|4913.47|4916.17|4916.17|4916.46|4916.46|4913.47|4913.47|0
1607696850000|2020-12-11 14:27:30|4915.92|4915.92|4917.34|4917.34|4917.34|4917.34|4915.44|4915.44|0
1607696860000|2020-12-11 14:27:40|4917.05|4917.05|4920.23|4920.23|4920.23|4920.23|4916.56|4916.56|0
1607696870000|2020-12-11 14:27:50|4920.52|4920.52|4923.07|4923.07|4923.5|4923.5|4920.52|4920.52|0
1607696880000|2020-12-11 14:28:00|4923.56|4923.56|4923.27|4923.27|4923.8|4923.8|4923.27|4923.27|0
1607696890000|2020-12-11 14:28:10|4923.85|4923.85|4924.63|4924.63|4924.63|4924.63|4923.85|4923.85|0
1607696900000|2020-12-11 14:28:20|4924.87|4924.87|4925.28|4925.28|4926.53|4926.53|4924.04|4924.04|0
1607696910000|2020-12-11 14:28:30|4924.99|4924.99|4919.71|4919.71|4924.99|4924.99|4919.71|4919.71|0
1607696920000|2020-12-11 14:28:40|4920.63|4920.63|4923.12|4923.12|4923.12|4923.12|4920.63|4920.63|0
1607696930000|2020-12-11 14:28:50|4923.78|4923.78|4925.65|4925.65|4925.65|4925.65|4923.78|4923.78|0
1607696940000|2020-12-11 14:29:00|4926.14|4926.14|4926.14|4926.14|4926.14|4926.14|4926.14|4926.14|0
1607696950000|2020-12-11 14:29:10|4926.57|4926.57|4924.99|4924.99|4926.57|4926.57|4924.99|4924.99|0
1607696960000|2020-12-11 14:29:20|4925.23|4925.23|4926.98|4926.98|4926.98|4926.98|4925.23|4925.23|0
1607696970000|2020-12-11 14:29:30|4926.5|4926.5|4926.5|4926.5|4926.5|4926.5|4926.5|4926.5|0
1607696980000|2020-12-11 14:29:40|4929.32|4929.32|4933.94|4933.94|4936.33|4936.33|4929.32|4929.32|0
1607696990000|2020-12-11 14:29:50|4933.98|4933.98|4930.96|4930.96|4933.98|4933.98|4930.96|4930.96|0
1607697000000|2020-12-11 14:30:00|4930.72|4930.72|4924.2|4924.2|4930.72|4930.72|4924.2|4924.2|0
1607697010000|2020-12-11 14:30:10|4923.76|4923.76|4924.3|4924.3|4925.44|4925.44|4922.52|4922.52|0
1607697020000|2020-12-11 14:30:20|4923.23|4923.23|4924.5|4924.5|4924.5|4924.5|4922.4|4922.4|0
1607697030000|2020-12-11 14:30:30|4924.79|4924.79|4924.37|4924.37|4925.27|4925.27|4924.37|4924.37|0
1607697040000|2020-12-11 14:30:40|4923.5|4923.5|4925.22|4925.22|4925.22|4925.22|4923.5|4923.5|0
1607697050000|2020-12-11 14:30:50|4924.98|4924.98|4925.71|4925.71|4925.71|4925.71|4924.98|4924.98|0
1607697060000|2020-12-11 14:31:00|4926.15|4926.15|4929.05|4929.05|4929.05|4929.05|4925.9|4925.9|0
1607697070000|2020-12-11 14:31:10|4928.61|4928.61|4929.19|4929.19|4930.17|4930.17|4928.61|4928.61|0
1607697080000|2020-12-11 14:31:20|4928.44|4928.44|4924.69|4924.69|4928.64|4928.64|4924.69|4924.69|0
1607697090000|2020-12-11 14:31:30|4924.4|4924.4|4922.97|4922.97|4924.4|4924.4|4922.77|4922.77|0
1607697100000|2020-12-11 14:31:40|4922.72|4922.72|4922.44|4922.44|4922.72|4922.72|4922.14|4922.14|0
1607697110000|2020-12-11 14:31:50|4921.76|4921.76|4913.76|4913.76|4921.76|4921.76|4913.76|4913.76|0
1607697120000|2020-12-11 14:32:00|4912.88|4912.88|4911.22|4911.22|4913.12|4913.12|4911.22|4911.22|0
1607697130000|2020-12-11 14:32:10|4912.1|4912.1|4909.03|4909.03|4912.1|4912.1|4908.89|4908.89|0
1607697140000|2020-12-11 14:32:20|4908.79|4908.79|4908.92|4908.92|4911.77|4911.77|4908.79|4908.79|0
1607697150000|2020-12-11 14:32:30|4909.64|4909.64|4910.18|4910.18|4910.3|4910.3|4909.5|4909.5|0
1607697160000|2020-12-11 14:32:40|4909.89|4909.89|4906.06|4906.06|4909.89|4909.89|4906.06|4906.06|0
1607697170000|2020-12-11 14:32:50|4905.18|4905.18|4901.49|4901.49|4905.18|4905.18|4900.54|4900.54|0
1607697180000|2020-12-11 14:33:00|4900.9|4900.9|4906.67|4906.67|4908.96|4908.96|4899.86|4899.86|0
1607697190000|2020-12-11 14:33:10|4907.21|4907.21|4909.18|4909.18|4909.62|4909.62|4907.21|4907.21|0
1607697200000|2020-12-11 14:33:20|4909.42|4909.42|4905.7|4905.7|4909.42|4909.42|4905.21|4905.21|0
1607697210000|2020-12-11 14:33:30|4905.12|4905.12|4902.22|4902.22|4905.12|4905.12|4902.03|4902.03|0
1607697220000|2020-12-11 14:33:40|4902.46|4902.46|4906.24|4906.24|4906.24|4906.24|4902.46|4902.46|0
1607697230000|2020-12-11 14:33:50|4905.8|4905.8|4906.99|4906.99|4907.41|4907.41|4905.8|4905.8|0
1607697240000|2020-12-11 14:34:00|4906.75|4906.75|4902.93|4902.93|4906.75|4906.75|4902.93|4902.93|0
1607697250000|2020-12-11 14:34:10|4902.2|4902.2|4903.31|4903.31|4903.31|4903.31|4901.71|4901.71|0
1607697260000|2020-12-11 14:34:20|4903.56|4903.56|4906.77|4906.77|4906.77|4906.77|4903.56|4903.56|0
1607697270000|2020-12-11 14:34:30|4906.99|4906.99|4906.99|4906.99|4906.99|4906.99|4906.99|4906.99|0
1607697280000|2020-12-11 14:34:40|4907.02|4907.02|4906.9|4906.9|4909.16|4909.16|4906.9|4906.9|0
1607697290000|2020-12-11 14:34:50|4904.88|4904.88|4904.8|4904.8|4904.88|4904.88|4903.83|4903.83|0
1607697300000|2020-12-11 14:35:00|4904.56|4904.56|4904.19|4904.19|4904.56|4904.56|4902.76|4902.76|0
1607697310000|2020-12-11 14:35:10|4903.71|4903.71|4903.31|4903.31|4904.19|4904.19|4903.05|4903.05|0
1607697320000|2020-12-11 14:35:20|4903.07|4903.07|4902.27|4902.27|4903.95|4903.95|4902.27|4902.27|0
1607697330000|2020-12-11 14:35:30|4901.78|4901.78|4900.71|4900.71|4901.78|4901.78|4900.37|4900.37|0
1607697340000|2020-12-11 14:35:40|4900.47|4900.47|4897.77|4897.77|4900.47|4900.47|4897.77|4897.77|0
1607697350000|2020-12-11 14:35:50|4897.48|4897.48|4886.37|4886.37|4897.48|4897.48|4886.13|4886.13|0
1607697360000|2020-12-11 14:36:00|4886.62|4886.62|4887.76|4887.76|4889.12|4889.12|4885.89|4885.89|0
1607697370000|2020-12-11 14:36:10|4888.35|4888.35|4888.98|4888.98|4889.27|4889.27|4888.28|4888.28|0
1607697380000|2020-12-11 14:36:20|4889.22|4889.22|4889.81|4889.81|4889.81|4889.81|4888.08|4888.08|0
1607697390000|2020-12-11 14:36:30|4890.29|4890.29|4889.49|4889.49|4891.02|4891.02|4889.03|4889.03|0
1607697400000|2020-12-11 14:36:40|4889.25|4889.25|4891.26|4891.26|4891.26|4891.26|4888.25|4888.25|0
1607697410000|2020-12-11 14:36:50|4891.51|4891.51|4894.16|4894.16|4894.16|4894.16|4891.26|4891.26|0
1607697420000|2020-12-11 14:37:00|4892.65|4892.65|4898.61|4898.61|4898.61|4898.61|4892.65|4892.65|0
1607697430000|2020-12-11 14:37:10|4898.85|4898.85|4898.78|4898.78|4898.98|4898.98|4897.42|4897.42|0
1607697440000|2020-12-11 14:37:20|4899.02|4899.02|4901.26|4901.26|4902.46|4902.46|4899.02|4899.02|0
1607697450000|2020-12-11 14:37:30|4901.05|4901.05|4897.62|4897.62|4901.05|4901.05|4896.89|4896.89|0
1607697460000|2020-12-11 14:37:40|4898.05|4898.05|4898.49|4898.49|4898.98|4898.98|4897.59|4897.59|0
1607697470000|2020-12-11 14:37:50|4898.27|4898.27|4899|4899|4900.73|4900.73|4898.27|4898.27|0
1607697480000|2020-12-11 14:38:00|4899.22|4899.22|4900.03|4900.03|4901.53|4901.53|4899.22|4899.22|0
1607697490000|2020-12-11 14:38:10|4900.32|4900.32|4901.24|4901.24|4901.24|4901.24|4900.32|4900.32|0
1607697500000|2020-12-11 14:38:20|4901.48|4901.48|4902.96|4902.96|4903.6|4903.6|4901.24|4901.24|0
1607697510000|2020-12-11 14:38:30|4902.75|4902.75|4900.61|4900.61|4902.99|4902.99|4900.41|4900.41|0
1607697520000|2020-12-11 14:38:40|4899.43|4899.43|4902.75|4902.75|4902.99|4902.99|4898.9|4898.9|0
1607697530000|2020-12-11 14:38:50|4902.53|4902.53|4904.18|4904.18|4904.18|4904.18|4902.53|4902.53|0
1607697540000|2020-12-11 14:39:00|4904.14|4904.14|4904.68|4904.68|4905.72|4905.72|4903.41|4903.41|0
1607697550000|2020-12-11 14:39:10|4904.92|4904.92|4906.04|4906.04|4906.96|4906.96|4904.92|4904.92|0
1607697560000|2020-12-11 14:39:20|4906.28|4906.28|4905.91|4905.91|4906.72|4906.72|4905.43|4905.43|0
1607697570000|2020-12-11 14:39:30|4905.04|4905.04|4905.16|4905.16|4905.16|4905.16|4903.73|4903.73|0
1607697580000|2020-12-11 14:39:40|4904.7|4904.7|4904.16|4904.16|4905.16|4905.16|4903.94|4903.94|0
1607697590000|2020-12-11 14:39:50|4904.41|4904.41|4904.82|4904.82|4905.11|4905.11|4903.7|4903.7|0
1607697600000|2020-12-11 14:40:00|4904.33|4904.33|4905.26|4905.26|4905.26|4905.26|4904.09|4904.09|0
1607697610000|2020-12-11 14:40:10|4905.74|4905.74|4905.79|4905.79|4907.59|4907.59|4905.62|4905.62|0
1607697620000|2020-12-11 14:40:20|4906.28|4906.28|4907.06|4907.06|4907.06|4907.06|4905.99|4905.99|0
1607697630000|2020-12-11 14:40:30|4907.3|4907.3|4907.89|4907.89|4909.1|4909.1|4907.3|4907.3|0
1607697640000|2020-12-11 14:40:40|4908.13|4908.13|4909.15|4909.15|4909.15|4909.15|4907.89|4907.89|0
1607697650000|2020-12-11 14:40:50|4908.93|4908.93|4909.39|4909.39|4909.39|4909.39|4908.45|4908.45|0
1607697660000|2020-12-11 14:41:00|4909.61|4909.61|4911.89|4911.89|4912.43|4912.43|4909.61|4909.61|0
1607697670000|2020-12-11 14:41:10|4912.14|4912.14|4912.53|4912.53|4912.8|4912.8|4911.46|4911.46|0
1607697680000|2020-12-11 14:41:20|4913.55|4913.55|4914.01|4914.01|4914.31|4914.31|4913.23|4913.23|0
1607697690000|2020-12-11 14:41:30|4913.77|4913.77|4912.9|4912.9|4917.4|4917.4|4912.9|4912.9|0
1607697700000|2020-12-11 14:41:40|4911.73|4911.73|4911.39|4911.39|4911.92|4911.92|4910.8|4910.8|0
1607697710000|2020-12-11 14:41:50|4911.17|4911.17|4913.47|4913.47|4913.47|4913.47|4910.93|4910.93|0
1607697720000|2020-12-11 14:42:00|4913.22|4913.22|4915.49|4915.49|4915.49|4915.49|4912.18|4912.18|0
1607697730000|2020-12-11 14:42:10|4915.27|4915.27|4915.95|4915.95|4915.95|4915.95|4914.35|4914.35|0
1607697740000|2020-12-11 14:42:20|4916.17|4916.17|4918.08|4918.08|4920.17|4920.17|4916.17|4916.17|0
1607697750000|2020-12-11 14:42:30|4917.84|4917.84|4916.01|4916.01|4917.84|4917.84|4916.01|4916.01|0
1607697760000|2020-12-11 14:42:40|4914.89|4914.89|4913.38|4913.38|4914.89|4914.89|4912.9|4912.9|0
1607697770000|2020-12-11 14:42:50|4913.6|4913.6|4914.59|4914.59|4914.59|4914.59|4913.43|4913.43|0
1607697780000|2020-12-11 14:43:00|4914.88|4914.88|4908.65|4908.65|4914.88|4914.88|4908.02|4908.02|0
1607697790000|2020-12-11 14:43:10|4909.43|4909.43|4911.86|4911.86|4913.42|4913.42|4909.43|4909.43|0
1607697800000|2020-12-11 14:43:20|4912.15|4912.15|4911.57|4911.57|4912.37|4912.37|4911.47|4911.47|0
1607697810000|2020-12-11 14:43:30|4911.33|4911.33|4905.66|4905.66|4911.33|4911.33|4905.66|4905.66|0
1607697820000|2020-12-11 14:43:40|4905.88|4905.88|4900.13|4900.13|4905.88|4905.88|4900.13|4900.13|0
1607697830000|2020-12-11 14:43:50|4899.89|4899.89|4899.99|4899.99|4900.01|4900.01|4897.8|4897.8|0
1607697840000|2020-12-11 14:44:00|4899.77|4899.77|4898.7|4898.7|4900.7|4900.7|4897.8|4897.8|0
1607697850000|2020-12-11 14:44:10|4899.14|4899.14|4898.85|4898.85|4899.73|4899.73|4898.36|4898.36|0
1607697860000|2020-12-11 14:44:20|4897.93|4897.93|4898.26|4898.26|4898.36|4898.36|4897.34|4897.34|0
1607697870000|2020-12-11 14:44:30|4898.48|4898.48|4898.65|4898.65|4900.82|4900.82|4898.48|4898.48|0
1607697880000|2020-12-11 14:44:40|4898.89|4898.89|4899.38|4899.38|4899.38|4899.38|4898.89|4898.89|0
1607697890000|2020-12-11 14:44:50|4898.89|4898.89|4903.25|4903.25|4903.25|4903.25|4898.89|4898.89|0
1607697900000|2020-12-11 14:45:00|4904.64|4904.64|4905.22|4905.22|4905.98|4905.98|4904.64|4904.64|0
1607697910000|2020-12-11 14:45:10|4904.56|4904.56|4906.05|4906.05|4906.51|4906.51|4904.32|4904.32|0
1607697920000|2020-12-11 14:45:20|4906.29|4906.29|4907.02|4907.02|4907.02|4907.02|4906.27|4906.27|0
1607697930000|2020-12-11 14:45:30|4906.73|4906.73|4909.99|4909.99|4910.45|4910.45|4906.05|4906.05|0
1607697940000|2020-12-11 14:45:40|4910.28|4910.28|4910.21|4910.21|4910.75|4910.75|4909.55|4909.55|0
1607697950000|2020-12-11 14:45:50|4910.45|4910.45|4911.69|4911.69|4911.69|4911.69|4910.21|4910.21|0
1607697960000|2020-12-11 14:46:00|4911.45|4911.45|4911.96|4911.96|4913.79|4913.79|4911.45|4911.45|0
1607697970000|2020-12-11 14:46:10|4911.67|4911.67|4905.98|4905.98|4911.67|4911.67|4904.95|4904.95|0
1607697980000|2020-12-11 14:46:20|4906.22|4906.22|4907.14|4907.14|4907.14|4907.14|4906.22|4906.22|0
1607697990000|2020-12-11 14:46:30|4907.44|4907.44|4906.44|4906.44|4907.44|4907.44|4906|4906|0
1607698000000|2020-12-11 14:46:40|4906.7|4906.7|4903.71|4903.71|4906.7|4906.7|4903.71|4903.71|0
1607698010000|2020-12-11 14:46:50|4902.91|4902.91|4901.91|4901.91|4902.91|4902.91|4901.01|4901.01|0
1607698020000|2020-12-11 14:47:00|4902.13|4902.13|4899.45|4899.45|4902.96|4902.96|4899.45|4899.45|0
1607698030000|2020-12-11 14:47:10|4897.82|4897.82|4897.49|4897.49|4897.82|4897.82|4895.98|4895.98|0
1607698040000|2020-12-11 14:47:20|4897.73|4897.73|4900.14|4900.14|4900.14|4900.14|4897.73|4897.73|0
1607698050000|2020-12-11 14:47:30|4899.65|4899.65|4900.9|4900.9|4900.9|4900.9|4899.65|4899.65|0
1607698060000|2020-12-11 14:47:40|4901.14|4901.14|4901.6|4901.6|4901.84|4901.84|4901.14|4901.14|0
1607698070000|2020-12-11 14:47:50|4901.36|4901.36|4900.09|4900.09|4902.06|4902.06|4899.65|4899.65|0
1607698080000|2020-12-11 14:48:00|4900.39|4900.39|4901.65|4901.65|4902.14|4902.14|4900.39|4900.39|0
1607698090000|2020-12-11 14:48:10|4901.41|4901.41|4896.39|4896.39|4901.41|4901.41|4896.15|4896.15|0
1607698100000|2020-12-11 14:48:20|4896.61|4896.61|4894.25|4894.25|4896.61|4896.61|4894.25|4894.25|0
1607698110000|2020-12-11 14:48:30|4894.01|4894.01|4895.52|4895.52|4895.52|4895.52|4893.48|4893.48|0
1607698120000|2020-12-11 14:48:40|4895.23|4895.23|4896.61|4896.61|4896.61|4896.61|4894.11|4894.11|0
1607698130000|2020-12-11 14:48:50|4897.2|4897.2|4898.41|4898.41|4898.9|4898.9|4897.2|4897.2|0
1607698140000|2020-12-11 14:49:00|4898.17|4898.17|4898.1|4898.1|4898.78|4898.78|4897.86|4897.86|0
1607698150000|2020-12-11 14:49:10|4897.86|4897.86|4895.69|4895.69|4897.86|4897.86|4895.45|4895.45|0
1607698160000|2020-12-11 14:49:20|4895.98|4895.98|4896.22|4896.22|4897.2|4897.2|4895.98|4895.98|0
1607698170000|2020-12-11 14:49:30|4895.98|4895.98|4891.25|4891.25|4895.98|4895.98|4891.25|4891.25|0
1607698180000|2020-12-11 14:49:40|4890.67|4890.67|4891.79|4891.79|4892.01|4892.01|4890.67|4890.67|0
1607698190000|2020-12-11 14:49:50|4891.55|4891.55|4894.47|4894.47|4895.64|4895.64|4891.55|4891.55|0
1607698200000|2020-12-11 14:50:00|4894.69|4894.69|4892.4|4892.4|4894.69|4894.69|4891.94|4891.94|0
1607698210000|2020-12-11 14:50:10|4892.16|4892.16|4888.34|4888.34|4892.16|4892.16|4887.9|4887.9|0
1607698220000|2020-12-11 14:50:20|4888.55|4888.55|4888.26|4888.26|4889.09|4889.09|4887.68|4887.68|0
1607698230000|2020-12-11 14:50:30|4887.6|4887.6|4886.12|4886.12|4887.85|4887.85|4885.98|4885.98|0
1607698240000|2020-12-11 14:50:40|4885.63|4885.63|4890.2|4890.2|4890.2|4890.2|4885.63|4885.63|0
1607698250000|2020-12-11 14:50:50|4890.44|4890.44|4891.71|4891.71|4891.95|4891.95|4890.44|4890.44|0
1607698260000|2020-12-11 14:51:00|4891.47|4891.47|4892.86|4892.86|4894.61|4894.61|4891.47|4891.47|0
1607698270000|2020-12-11 14:51:10|4893.11|4893.11|4893.88|4893.88|4893.88|4893.88|4893.11|4893.11|0
1607698280000|2020-12-11 14:51:20|4893.4|4893.4|4894.4|4894.4|4894.4|4894.4|4892.94|4892.94|0
1607698290000|2020-12-11 14:51:30|4894.64|4894.64|4894.15|4894.15|4894.64|4894.64|4894.15|4894.15|0
1607698300000|2020-12-11 14:51:40|4893.93|4893.93|4892.89|4892.89|4893.93|4893.93|4892.81|4892.81|0
1607698310000|2020-12-11 14:51:50|4893.37|4893.37|4896.61|4896.61|4896.61|4896.61|4892.89|4892.89|0
1607698320000|2020-12-11 14:52:00|4896.1|4896.1|4897.68|4897.68|4897.68|4897.68|4895.85|4895.85|0
1607698330000|2020-12-11 14:52:10|4897.41|4897.41|4897.31|4897.31|4897.41|4897.41|4895.24|4895.24|0
1607698340000|2020-12-11 14:52:20|4897.53|4897.53|4898.56|4898.56|4898.8|4898.8|4897.53|4897.53|0
1607698350000|2020-12-11 14:52:30|4898.07|4898.07|4898.38|4898.38|4898.38|4898.38|4896.85|4896.85|0
1607698360000|2020-12-11 14:52:40|4898.13|4898.13|4899.71|4899.71|4899.71|4899.71|4897.4|4897.4|0
1607698370000|2020-12-11 14:52:50|4899.49|4899.49|4901.56|4901.56|4901.56|4901.56|4898.66|4898.66|0
1607698380000|2020-12-11 14:53:00|4901.32|4901.32|4897.93|4897.93|4901.85|4901.85|4897.93|4897.93|0
1607698390000|2020-12-11 14:53:10|4897.69|4897.69|4897.32|4897.32|4897.98|4897.98|4896.77|4896.77|0
1607698400000|2020-12-11 14:53:20|4897.57|4897.57|4897.57|4897.57|4897.81|4897.81|4897.32|4897.32|0
1607698410000|2020-12-11 14:53:30|4897.86|4897.86|4899.37|4899.37|4900.1|4900.1|4897.86|4897.86|0
1607698420000|2020-12-11 14:53:40|4899.85|4899.85|4901.27|4901.27|4901.51|4901.51|4899.29|4899.29|0
1607698430000|2020-12-11 14:53:50|4900.83|4900.83|4897.49|4897.49|4900.83|4900.83|4897.49|4897.49|0
1607698440000|2020-12-11 14:54:00|4898.17|4898.17|4900.24|4900.24|4900.24|4900.24|4898.17|4898.17|0
1607698450000|2020-12-11 14:54:10|4900.46|4900.46|4899.98|4899.98|4900.46|4900.46|4898.83|4898.83|0
1607698460000|2020-12-11 14:54:20|4900.19|4900.19|4897.88|4897.88|4900.19|4900.19|4897.88|4897.88|0
1607698470000|2020-12-11 14:54:30|4897.4|4897.4|4897.69|4897.69|4897.69|4897.69|4897.1|4897.1|0
1607698480000|2020-12-11 14:54:40|4897.47|4897.47|4896.91|4896.91|4897.47|4897.47|4896.23|4896.23|0
1607698490000|2020-12-11 14:54:50|4896.66|4896.66|4896.15|4896.15|4896.96|4896.96|4895.45|4895.45|0
1607698500000|2020-12-11 14:55:00|4896.39|4896.39|4895.69|4895.69|4896.93|4896.93|4895.69|4895.69|0
1607698510000|2020-12-11 14:55:10|4895.4|4895.4|4896.2|4896.2|4896.93|4896.93|4895.18|4895.18|0
1607698520000|2020-12-11 14:55:20|4896.45|4896.45|4899.95|4899.95|4899.95|4899.95|4896.2|4896.2|0
1607698530000|2020-12-11 14:55:30|4900.45|4900.45|4903.52|4903.52|4903.57|4903.57|4900.45|4900.45|0
1607698540000|2020-12-11 14:55:40|4903.28|4903.28|4902.5|4902.5|4903.28|4903.28|4902.31|4902.31|0
1607698550000|2020-12-11 14:55:50|4903.35|4903.35|4904.32|4904.32|4904.32|4904.32|4903.35|4903.35|0
1607698560000|2020-12-11 14:56:00|4904.34|4904.34|4905.61|4905.61|4905.85|4905.85|4904.34|4904.34|0
1607698570000|2020-12-11 14:56:10|4905.39|4905.39|4905.06|4905.06|4905.39|4905.39|4904.32|4904.32|0
1607698580000|2020-12-11 14:56:20|4905.3|4905.3|4905.89|4905.89|4905.89|4905.89|4905.3|4905.3|0
1607698590000|2020-12-11 14:56:30|4906.18|4906.18|4904.28|4904.28|4906.18|4906.18|4904.28|4904.28|0
1607698600000|2020-12-11 14:56:40|4904.04|4904.04|4905.62|4905.62|4905.62|4905.62|4903.58|4903.58|0
1607698610000|2020-12-11 14:56:50|4905.91|4905.91|4906.21|4906.21|4906.62|4906.62|4905.43|4905.43|0
1607698620000|2020-12-11 14:57:00|4905.96|4905.96|4906.21|4906.21|4906.86|4906.86|4905.96|4905.96|0
1607698630000|2020-12-11 14:57:10|4905.96|4905.96|4906.4|4906.4|4906.4|4906.4|4905.92|4905.92|0
1607698640000|2020-12-11 14:57:20|4905.96|4905.96|4904.65|4904.65|4905.96|4905.96|4904.41|4904.41|0
1607698650000|2020-12-11 14:57:30|4905.6|4905.6|4906.74|4906.74|4907.01|4907.01|4905.6|4905.6|0
1607698660000|2020-12-11 14:57:40|4906.52|4906.52|4908.54|4908.54|4908.78|4908.78|4906.06|4906.06|0
1607698670000|2020-12-11 14:57:50|4908.06|4908.06|4908.78|4908.78|4909.27|4909.27|4908.06|4908.06|0
1607698680000|2020-12-11 14:58:00|4907.86|4907.86|4907.13|4907.13|4907.86|4907.86|4907.13|4907.13|0
1607698690000|2020-12-11 14:58:10|4907.57|4907.57|4905.6|4905.6|4907.57|4907.57|4905.6|4905.6|0
1607698700000|2020-12-11 14:58:20|4906.52|4906.52|4903.82|4903.82|4906.52|4906.52|4903.82|4903.82|0
1607698710000|2020-12-11 14:58:30|4904.07|4904.07|4904.28|4904.28|4904.28|4904.28|4904.07|4904.07|0
1607698720000|2020-12-11 14:58:40|4904.23|4904.23|4905.86|4905.86|4905.86|4905.86|4904.23|4904.23|0
1607698730000|2020-12-11 14:58:50|4904.98|4904.98|4905.71|4905.71|4905.71|4905.71|4904.16|4904.16|0
1607698740000|2020-12-11 14:59:00|4905.91|4905.91|4904.98|4904.98|4906.44|4906.44|4904.98|4904.98|0
1607698750000|2020-12-11 14:59:10|4905.47|4905.47|4905.25|4905.25|4905.47|4905.47|4905.01|4905.01|0
1607698760000|2020-12-11 14:59:20|4905.01|4905.01|4903.52|4903.52|4905.01|4905.01|4903.52|4903.52|0
1607698770000|2020-12-11 14:59:30|4903.28|4903.28|4903.72|4903.72|4903.72|4903.72|4902.57|4902.57|0
1607698780000|2020-12-11 14:59:40|4903.13|4903.13|4902.43|4902.43|4903.13|4903.13|4902.43|4902.43|0
1607698790000|2020-12-11 14:59:50|4902.67|4902.67|4903.47|4903.47|4903.47|4903.47|4902.08|4902.08|0
1607698800000|2020-12-11 15:00:00|4903.26|4903.26|4903.79|4903.79|4905.42|4905.42|4903.26|4903.26|0
1607698810000|2020-12-11 15:00:10|4904.03|4904.03|4903.11|4903.11|4905.23|4905.23|4903.11|4903.11|0
1607698820000|2020-12-11 15:00:20|4902.53|4902.53|4903.09|4903.09|4903.79|4903.79|4901.65|4901.65|0
1607698830000|2020-12-11 15:00:30|4903.38|4903.38|4909.85|4909.85|4909.85|4909.85|4903.38|4903.38|0
1607698840000|2020-12-11 15:00:40|4909.9|4909.9|4910.35|4910.35|4910.59|4910.59|4909.13|4909.13|0
1607698850000|2020-12-11 15:00:50|4910.59|4910.59|4910.05|4910.05|4910.59|4910.59|4910.05|4910.05|0
1607698860000|2020-12-11 15:01:00|4909.57|4909.57|4909.33|4909.33|4910.83|4910.83|4909.33|4909.33|0
1607698870000|2020-12-11 15:01:10|4909.08|4909.08|4908.72|4908.72|4909.08|4909.08|4908.5|4908.5|0
1607698880000|2020-12-11 15:01:20|4908.48|4908.48|4908.48|4908.48|4908.48|4908.48|4908.48|4908.48|0
1607698890000|2020-12-11 15:01:30|4908.18|4908.18|4910.38|4910.38|4910.38|4910.38|4907.71|4907.71|0
1607698900000|2020-12-11 15:01:40|4910.14|4910.14|4912.73|4912.73|4912.73|4912.73|4910.14|4910.14|0
1607698910000|2020-12-11 15:01:50|4913.02|4913.02|4913.59|4913.59|4913.59|4913.59|4913.02|4913.02|0
1607698920000|2020-12-11 15:02:00|4913.83|4913.83|4915.34|4915.34|4915.39|4915.39|4913.83|4913.83|0
1607698930000|2020-12-11 15:02:10|4915.78|4915.78|4915.78|4915.78|4915.78|4915.78|4915.78|4915.78|0
1607698940000|2020-12-11 15:02:20|4915.99|4915.99|4916.55|4916.55|4916.99|4916.99|4915.78|4915.78|0
1607698950000|2020-12-11 15:02:30|4916.99|4916.99|4915.87|4915.87|4916.99|4916.99|4915.63|4915.63|0
1607698960000|2020-12-11 15:02:40|4914.99|4914.99|4914.95|4914.95|4915.43|4915.43|4914.75|4914.75|0
1607698970000|2020-12-11 15:02:50|4914.65|4914.65|4911.93|4911.93|4914.65|4914.65|4911.69|4911.69|0
1607698980000|2020-12-11 15:03:00|4912.17|4912.17|4911.98|4911.98|4912.46|4912.46|4911.74|4911.74|0
1607698990000|2020-12-11 15:03:10|4912.22|4912.22|4913.22|4913.22|4913.75|4913.75|4912|4912|0
1607699000000|2020-12-11 15:03:20|4912.98|4912.98|4911.05|4911.05|4912.98|4912.98|4910.47|4910.47|0
1607699010000|2020-12-11 15:03:30|4910.76|4910.76|4910.76|4910.76|4910.76|4910.76|4910.76|4910.76|0
1607699020000|2020-12-11 15:03:40|4909.55|4909.55|4909.55|4909.55|4909.55|4909.55|4909.55|4909.55|0
1607699030000|2020-12-11 15:03:50|4908.67|4908.67|4906.77|4906.77|4908.67|4908.67|4906.77|4906.77|0
1607699040000|2020-12-11 15:04:00|4906.09|4906.09|4907.06|4907.06|4907.31|4907.31|4906.09|4906.09|0
1607699050000|2020-12-11 15:04:10|4906.82|4906.82|4905.75|4905.75|4906.82|4906.82|4905.75|4905.75|0
1607699060000|2020-12-11 15:04:20|4905.46|4905.46|4904.46|4904.46|4905.51|4905.51|4904.41|4904.41|0
1607699070000|2020-12-11 15:04:30|4903.8|4903.8|4902.19|4902.19|4903.8|4903.8|4902.19|4902.19|0
1607699080000|2020-12-11 15:04:40|4901.61|4901.61|4897.91|4897.91|4901.61|4901.61|4897.91|4897.91|0
1607699090000|2020-12-11 15:04:50|4896.31|4896.31|4893.87|4893.87|4896.31|4896.31|4893.87|4893.87|0
1607699100000|2020-12-11 15:05:00|4893.29|4893.29|4891.37|4891.37|4893.82|4893.82|4891.13|4891.13|0
1607699110000|2020-12-11 15:05:10|4891.96|4891.96|4893.12|4893.12|4893.12|4893.12|4891.96|4891.96|0
1607699120000|2020-12-11 15:05:20|4892.25|4892.25|4890.82|4890.82|4892.42|4892.42|4890.82|4890.82|0
1607699130000|2020-12-11 15:05:30|4891.47|4891.47|4891.74|4891.74|4891.74|4891.74|4891.25|4891.25|0
1607699140000|2020-12-11 15:05:40|4891.45|4891.45|4887.33|4887.33|4891.45|4891.45|4887.33|4887.33|0
1607699150000|2020-12-11 15:05:50|4887.09|4887.09|4885.12|4885.12|4887.09|4887.09|4884.48|4884.48|0
1607699160000|2020-12-11 15:06:00|4885.6|4885.6|4884.36|4884.36|4886.87|4886.87|4884.36|4884.36|0
1607699170000|2020-12-11 15:06:10|4884.85|4884.85|4885.63|4885.63|4885.87|4885.87|4884.85|4884.85|0
1607699180000|2020-12-11 15:06:20|4886.87|4886.87|4887.79|4887.79|4887.79|4887.79|4886.87|4886.87|0
1607699190000|2020-12-11 15:06:30|4888.01|4888.01|4889.11|4889.11|4889.11|4889.11|4888.01|4888.01|0
1607699200000|2020-12-11 15:06:40|4888.89|4888.89|4888.67|4888.67|4888.89|4888.89|4888.38|4888.38|0
1607699210000|2020-12-11 15:06:50|4889.16|4889.16|4889.89|4889.89|4890.08|4890.08|4889.16|4889.16|0
1607699220000|2020-12-11 15:07:00|4890.13|4890.13|4893.32|4893.32|4893.32|4893.32|4890.13|4890.13|0
1607699230000|2020-12-11 15:07:10|4894.65|4894.65|4893.3|4893.3|4894.66|4894.66|4893|4893|0
1607699240000|2020-12-11 15:07:20|4892.86|4892.86|4890.6|4890.6|4892.89|4892.89|4890.6|4890.6|0
1607699250000|2020-12-11 15:07:30|4889.72|4889.72|4889.26|4889.26|4889.72|4889.72|4888.19|4888.19|0
1607699260000|2020-12-11 15:07:40|4890.36|4890.36|4889.46|4889.46|4890.36|4890.36|4889.16|4889.16|0
1607699270000|2020-12-11 15:07:50|4889.7|4889.7|4890.34|4890.34|4890.34|4890.34|4888.92|4888.92|0
1607699280000|2020-12-11 15:08:00|4890.63|4890.63|4889.2|4889.2|4890.93|4890.93|4888.47|4888.47|0
1607699290000|2020-12-11 15:08:10|4889.44|4889.44|4890.93|4890.93|4891.92|4891.92|4889.44|4889.44|0
1607699300000|2020-12-11 15:08:20|4891.17|4891.17|4891.41|4891.41|4891.65|4891.65|4891.17|4891.17|0
1607699310000|2020-12-11 15:08:30|4890.93|4890.93|4890.12|4890.12|4890.93|4890.93|4890.12|4890.12|0
1607699320000|2020-12-11 15:08:40|4890.41|4890.41|4890.9|4890.9|4891.39|4891.39|4890.41|4890.41|0
1607699330000|2020-12-11 15:08:50|4890.66|4890.66|4891.39|4891.39|4891.39|4891.39|4890.66|4890.66|0
1607699340000|2020-12-11 15:09:00|4890.61|4890.61|4890.32|4890.32|4890.61|4890.61|4890.32|4890.32|0
1607699350000|2020-12-11 15:09:10|4890.02|4890.02|4886.81|4886.81|4890.02|4890.02|4886.81|4886.81|0
1607699360000|2020-12-11 15:09:20|4885.94|4885.94|4885.64|4885.64|4885.94|4885.94|4885.16|4885.16|0
1607699370000|2020-12-11 15:09:30|4885.4|4885.4|4884.5|4884.5|4885.89|4885.89|4884.5|4884.5|0
1607699380000|2020-12-11 15:09:40|4884.99|4884.99|4886.64|4886.64|4886.67|4886.67|4884.99|4884.99|0
1607699400000|2020-12-11 15:10:00|4886.38|4886.38|4886.79|4886.79|4887.32|4887.32|4886.08|4886.08|0
1607699410000|2020-12-11 15:10:10|4887.03|4887.03|4885.72|4885.72|4887.03|4887.03|4885.43|4885.43|0
1607699420000|2020-12-11 15:10:20|4885.43|4885.43|4883.24|4883.24|4885.43|4885.43|4883.24|4883.24|0
1607699430000|2020-12-11 15:10:30|4882.75|4882.75|4883.09|4883.09|4883.75|4883.75|4882.46|4882.46|0
1607699440000|2020-12-11 15:10:40|4882.85|4882.85|4882.26|4882.26|4882.85|4882.85|4882.26|4882.26|0
1607699450000|2020-12-11 15:10:50|4882.02|4882.02|4878.13|4878.13|4882.02|4882.02|4878.13|4878.13|0
1607699460000|2020-12-11 15:11:00|4878.37|4878.37|4875.84|4875.84|4878.37|4878.37|4875.84|4875.84|0
1607699470000|2020-12-11 15:11:10|4876.14|4876.14|4875.87|4875.87|4876.33|4876.33|4875.06|4875.06|0
1607699480000|2020-12-11 15:11:20|4875.38|4875.38|4875.55|4875.55|4876.09|4876.09|4875.38|4875.38|0
1607699490000|2020-12-11 15:11:30|4875.79|4875.79|4877.76|4877.76|4877.76|4877.76|4875.79|4875.79|0
1607699500000|2020-12-11 15:11:40|4878.01|4878.01|4880.1|4880.1|4880.1|4880.1|4877.76|4877.76|0
1607699510000|2020-12-11 15:11:50|4880.83|4880.83|4880.08|4880.08|4881.02|4881.02|4879.59|4879.59|0
1607699520000|2020-12-11 15:12:00|4879.84|4879.84|4880.32|4880.32|4880.76|4880.76|4879.62|4879.62|0
1607699530000|2020-12-11 15:12:10|4879.84|4879.84|4879.84|4879.84|4880.08|4880.08|4879.13|4879.13|0
1607699540000|2020-12-11 15:12:20|4880.06|4880.06|4880.81|4880.81|4882|4882|4880.06|4880.06|0
1607699550000|2020-12-11 15:12:30|4881.05|4881.05|4881.35|4881.35|4881.76|4881.76|4881.05|4881.05|0
1607699560000|2020-12-11 15:12:40|4881.59|4881.59|4881.37|4881.37|4882.05|4882.05|4881.1|4881.1|0
1607699570000|2020-12-11 15:12:50|4880.88|4880.88|4881.37|4881.37|4881.37|4881.37|4880.42|4880.42|0
1607699580000|2020-12-11 15:13:00|4881.13|4881.13|4881.59|4881.59|4882.05|4882.05|4881.1|4881.1|0
1607699590000|2020-12-11 15:13:10|4881.13|4881.13|4882.03|4882.03|4883.24|4883.24|4880.88|4880.88|0
1607699600000|2020-12-11 15:13:20|4882.51|4882.51|4883.61|4883.61|4883.85|4883.85|4882.51|4882.51|0
1607699610000|2020-12-11 15:13:30|4883.83|4883.83|4883.7|4883.7|4883.83|4883.83|4882.1|4882.1|0
1607699620000|2020-12-11 15:13:40|4883.73|4883.73|4883.05|4883.05|4883.73|4883.73|4881.88|4881.88|0
1607699630000|2020-12-11 15:13:50|4882.32|4882.32|4884.04|4884.04|4884.04|4884.04|4882.1|4882.1|0
1607699640000|2020-12-11 15:14:00|4883.8|4883.8|4881.22|4881.22|4884.8|4884.8|4881.22|4881.22|0
1607699650000|2020-12-11 15:14:10|4881.88|4881.88|4883.12|4883.12|4883.39|4883.39|4881.88|4881.88|0
1607699660000|2020-12-11 15:14:20|4882.88|4882.88|4882.88|4882.88|4882.88|4882.88|4882.88|4882.88|0
1607699670000|2020-12-11 15:14:30|4883.12|4883.12|4884.87|4884.87|4885.12|4885.12|4882.9|4882.9|0
1607699680000|2020-12-11 15:14:40|4884.63|4884.63|4885.09|4885.09|4885.09|4885.09|4884.63|4884.63|0
1607699690000|2020-12-11 15:14:50|4885.34|4885.34|4887.06|4887.06|4887.06|4887.06|4885.31|4885.31|0
1607699700000|2020-12-11 15:15:00|4886.77|4886.77|4890.06|4890.06|4890.06|4890.06|4886.77|4886.77|0
1607699710000|2020-12-11 15:15:10|4890.3|4890.3|4889.3|4889.3|4890.3|4890.3|4888.79|4888.79|0
1607699720000|2020-12-11 15:15:20|4889.55|4889.55|4892.39|4892.39|4892.66|4892.66|4889.55|4889.55|0
1607699730000|2020-12-11 15:15:30|4892.98|4892.98|4891.49|4891.49|4892.98|4892.98|4891.49|4891.49|0
1607699740000|2020-12-11 15:15:40|4891.28|4891.28|4889.77|4889.77|4891.28|4891.28|4889.04|4889.04|0
1607699750000|2020-12-11 15:15:50|4889.55|4889.55|4888.62|4888.62|4890.25|4890.25|4888.62|4888.62|0
1607699760000|2020-12-11 15:16:00|4888.19|4888.19|4888.01|4888.01|4888.19|4888.19|4886.82|4886.82|0
1607699770000|2020-12-11 15:16:10|4888.23|4888.23|4887.6|4887.6|4888.77|4888.77|4887.6|4887.6|0
1607699780000|2020-12-11 15:16:20|4887.64|4887.64|4888.51|4888.51|4888.51|4888.51|4887.63|4887.63|0
1607699790000|2020-12-11 15:16:30|4889.38|4889.38|4888.63|4888.63|4890.6|4890.6|4888.63|4888.63|0
1607699800000|2020-12-11 15:16:40|4888.34|4888.34|4887.63|4887.63|4888.34|4888.34|4887.63|4887.63|0
1607699810000|2020-12-11 15:16:50|4887.88|4887.88|4890.33|4890.33|4890.33|4890.33|4887.88|4887.88|0
1607699820000|2020-12-11 15:17:00|4891.16|4891.16|4893.33|4893.33|4893.81|4893.81|4891.16|4891.16|0
1607699830000|2020-12-11 15:17:10|4893.03|4893.03|4894.91|4894.91|4894.91|4894.91|4892.81|4892.81|0
1607699840000|2020-12-11 15:17:20|4895.15|4895.15|4893.79|4893.79|4895.15|4895.15|4893.54|4893.54|0
1607699850000|2020-12-11 15:17:30|4893.54|4893.54|4893.54|4893.54|4893.54|4893.54|4893.54|4893.54|0
1607699860000|2020-12-11 15:17:40|4893.11|4893.11|4893.11|4893.11|4893.35|4893.35|4893.11|4893.11|0
1607699870000|2020-12-11 15:17:50|4892.89|4892.89|4893.13|4893.13|4893.13|4893.13|4892.89|4892.89|0
1607699880000|2020-12-11 15:18:00|4893.35|4893.35|4895.15|4895.15|4895.69|4895.69|4893.35|4893.35|0
1607699890000|2020-12-11 15:18:10|4894.86|4894.86|4893.91|4893.91|4894.86|4894.86|4893.47|4893.47|0
1607699900000|2020-12-11 15:18:20|4893.47|4893.47|4895.2|4895.2|4896.71|4896.71|4893.18|4893.18|0
1607699910000|2020-12-11 15:18:30|4894.96|4894.96|4896.17|4896.17|4896.17|4896.17|4894.96|4894.96|0
1607699920000|2020-12-11 15:18:40|4896.22|4896.22|4897.71|4897.71|4897.71|4897.71|4896.22|4896.22|0
1607699930000|2020-12-11 15:18:50|4898.73|4898.73|4898.68|4898.68|4898.73|4898.73|4898.44|4898.44|0
1607699940000|2020-12-11 15:19:00|4898.92|4898.92|4899.51|4899.51|4900.94|4900.94|4898.92|4898.92|0
1607699950000|2020-12-11 15:19:10|4900.46|4900.46|4900.94|4900.94|4900.94|4900.94|4900.46|4900.46|0
1607699960000|2020-12-11 15:19:20|4901.24|4901.24|4901.24|4901.24|4901.24|4901.24|4900.99|4900.99|0
1607699970000|2020-12-11 15:19:30|4901.82|4901.82|4902.53|4902.53|4902.53|4902.53|4901.58|4901.58|0
1607699980000|2020-12-11 15:19:40|4902.82|4902.82|4903.77|4903.77|4903.77|4903.77|4902.82|4902.82|0
1607699990000|2020-12-11 15:19:50|4904.35|4904.35|4902.58|4902.58|4904.35|4904.35|4902.58|4902.58|0
1607700000000|2020-12-11 15:20:00|4902.09|4902.09|4900.46|4900.46|4903.62|4903.62|4900.46|4900.46|0
1607700010000|2020-12-11 15:20:10|4900.02|4900.02|4896.76|4896.76|4900.02|4900.02|4896.76|4896.76|0
1607700020000|2020-12-11 15:20:20|4896.28|4896.28|4897.4|4897.4|4897.64|4897.64|4896.28|4896.28|0
1607700030000|2020-12-11 15:20:30|4897.88|4897.88|4897.42|4897.42|4897.88|4897.88|4896.74|4896.74|0
1607700050000|2020-12-11 15:20:50|4896.67|4896.67|4896.35|4896.35|4896.88|4896.88|4896.35|4896.35|0
1607700060000|2020-12-11 15:21:00|4895.45|4895.45|4893.85|4893.85|4895.45|4895.45|4893.85|4893.85|0
1607700070000|2020-12-11 15:21:10|4894.09|4894.09|4894.53|4894.53|4894.75|4894.75|4894.09|4894.09|0
1607700080000|2020-12-11 15:21:20|4894.77|4894.77|4894.53|4894.53|4894.77|4894.77|4894.53|4894.53|0
1607700090000|2020-12-11 15:21:30|4894.77|4894.77|4892.43|4892.43|4894.77|4894.77|4892.43|4892.43|0
1607700110000|2020-12-11 15:21:50|4894.43|4894.43|4893.21|4893.21|4894.72|4894.72|4893.21|4893.21|0
1607700120000|2020-12-11 15:22:00|4892.92|4892.92|4892.45|4892.45|4893.21|4893.21|4892.45|4892.45|0
1607700130000|2020-12-11 15:22:10|4892.89|4892.89|4892.62|4892.62|4894.72|4894.72|4892.62|4892.62|0
1607700150000|2020-12-11 15:22:30|4892.87|4892.87|4892.92|4892.92|4893.16|4893.16|4892.87|4892.87|0
1607700160000|2020-12-11 15:22:40|4893.16|4893.16|4895.51|4895.51|4895.75|4895.75|4893.16|4893.16|0
1607700170000|2020-12-11 15:22:50|4894.85|4894.85|4894.32|4894.32|4894.85|4894.85|4894.32|4894.32|0
1607700180000|2020-12-11 15:23:00|4894.76|4894.76|4896|4896|4896|4896|4894.76|4894.76|0
1607700190000|2020-12-11 15:23:10|4896.66|4896.66|4897.85|4897.85|4897.85|4897.85|4896.66|4896.66|0
1607700200000|2020-12-11 15:23:20|4898.06|4898.06|4898.36|4898.36|4898.36|4898.36|4898.06|4898.06|0
1607700210000|2020-12-11 15:23:30|4898.6|4898.6|4898.6|4898.6|4898.6|4898.6|4898.6|4898.6|0
1607700220000|2020-12-11 15:23:40|4897.72|4897.72|4896.5|4896.5|4897.72|4897.72|4896.5|4896.5|0
1607700230000|2020-12-11 15:23:50|4896.02|4896.02|4895.13|4895.13|4896.02|4896.02|4895.13|4895.13|0
1607700240000|2020-12-11 15:24:00|4895.56|4895.56|4895.27|4895.27|4895.56|4895.56|4894.98|4894.98|0
1607700250000|2020-12-11 15:24:10|4895.51|4895.51|4894.42|4894.42|4895.51|4895.51|4894.12|4894.12|0
1607700260000|2020-12-11 15:24:20|4893.69|4893.69|4893.4|4893.4|4893.69|4893.69|4893.4|4893.4|0
1607700270000|2020-12-11 15:24:30|4893.69|4893.69|4895.53|4895.53|4895.53|4895.53|4893.69|4893.69|0
1607700280000|2020-12-11 15:24:40|4895.77|4895.77|4897.77|4897.77|4898.06|4898.06|4894.8|4894.8|0
1607700290000|2020-12-11 15:24:50|4897.55|4897.55|4897.1|4897.1|4897.55|4897.55|4897.1|4897.1|0
1607700300000|2020-12-11 15:25:00|4896.22|4896.22|4896.44|4896.44|4896.44|4896.44|4896.22|4896.22|0
1607700310000|2020-12-11 15:25:10|4896.2|4896.2|4895.74|4895.74|4896.2|4896.2|4895.74|4895.74|0
1607700320000|2020-12-11 15:25:20|4896.03|4896.03|4894.67|4894.67|4896.03|4896.03|4894.67|4894.67|0
1607700330000|2020-12-11 15:25:30|4894.96|4894.96|4894.82|4894.82|4894.96|4894.96|4894.3|4894.3|0
1607700340000|2020-12-11 15:25:40|4895.11|4895.11|4895.18|4895.18|4895.4|4895.4|4895.11|4895.11|0
1607700350000|2020-12-11 15:25:50|4894.6|4894.6|4892.85|4892.85|4894.6|4894.6|4892.85|4892.85|0
1607700360000|2020-12-11 15:26:00|4893.43|4893.43|4894.14|4894.14|4894.35|4894.35|4893.43|4893.43|0
1607700370000|2020-12-11 15:26:10|4894.17|4894.17|4893.41|4893.41|4894.17|4894.17|4893.41|4893.41|0
1607700380000|2020-12-11 15:26:20|4893.17|4893.17|4892.88|4892.88|4893.17|4893.17|4892.88|4892.88|0
1607700390000|2020-12-11 15:26:30|4893.36|4893.36|4894.92|4894.92|4894.92|4894.92|4893.36|4893.36|0
1607700400000|2020-12-11 15:26:40|4895.14|4895.14|4894.17|4894.17|4895.14|4895.14|4894.17|4894.17|0
1607700410000|2020-12-11 15:26:50|4893.68|4893.68|4894.51|4894.51|4895|4895|4893.68|4893.68|0
1607700420000|2020-12-11 15:27:00|4894.22|4894.22|4895.02|4895.02|4895.39|4895.39|4894.22|4894.22|0
1607700430000|2020-12-11 15:27:10|4893.17|4893.17|4892.22|4892.22|4893.17|4893.17|4892.22|4892.22|0
1607700440000|2020-12-11 15:27:20|4891.64|4891.64|4887.82|4887.82|4891.64|4891.64|4887.82|4887.82|0
1607700450000|2020-12-11 15:27:30|4888.06|4888.06|4886.07|4886.07|4888.28|4888.28|4886.07|4886.07|0
1607700460000|2020-12-11 15:27:40|4884.63|4884.63|4884.17|4884.17|4884.76|4884.76|4883.88|4883.88|0
1607700470000|2020-12-11 15:27:50|4883.88|4883.88|4883.41|4883.41|4883.88|4883.88|4883.41|4883.41|0
1607700480000|2020-12-11 15:28:00|4883.39|4883.39|4882.86|4882.86|4883.4|4883.4|4882.59|4882.59|0
1607700490000|2020-12-11 15:28:10|4882.57|4882.57|4881.38|4881.38|4882.57|4882.57|4881.38|4881.38|0
1607700510000|2020-12-11 15:28:30|4880.51|4880.51|4875.84|4875.84|4880.51|4880.51|4875.41|4875.41|0
1607700520000|2020-12-11 15:28:40|4876.09|4876.09|4873.22|4873.22|4876.09|4876.09|4873.22|4873.22|0
1607700530000|2020-12-11 15:28:50|4873.46|4873.46|4872.68|4872.68|4874.65|4874.65|4872.68|4872.68|0
1607700540000|2020-12-11 15:29:00|4872.9|4872.9|4872.9|4872.9|4872.9|4872.9|4872.9|4872.9|0
1607700550000|2020-12-11 15:29:10|4873.39|4873.39|4873.38|4873.38|4873.92|4873.92|4873.38|4873.38|0
1607700560000|2020-12-11 15:29:20|4872.79|4872.79|4872.79|4872.79|4872.79|4872.79|4872.79|4872.79|0
1607700570000|2020-12-11 15:29:30|4872.55|4872.55|4872.11|4872.11|4872.55|4872.55|4872.11|4872.11|0
1607700580000|2020-12-11 15:29:40|4871.11|4871.11|4872.43|4872.43|4872.43|4872.43|4871.11|4871.11|0
1607700590000|2020-12-11 15:29:50|4872.18|4872.18|4871.94|4871.94|4872.18|4872.18|4871.94|4871.94|0
1607700600000|2020-12-11 15:30:00|4872.38|4872.38|4874.91|4874.91|4875.13|4875.13|4872.38|4872.38|0
1607700610000|2020-12-11 15:30:10|4874.42|4874.42|4874.15|4874.15|4874.67|4874.67|4873.91|4873.91|0
1607700620000|2020-12-11 15:30:20|4874.59|4874.59|4876.64|4876.64|4876.64|4876.64|4874.59|4874.59|0
1607700630000|2020-12-11 15:30:30|4876.34|4876.34|4875.86|4875.86|4876.34|4876.34|4875.86|4875.86|0
1607700640000|2020-12-11 15:30:40|4874.98|4874.98|4875.13|4875.13|4876.34|4876.34|4874.98|4874.98|0
1607700650000|2020-12-11 15:30:50|4875.57|4875.57|4876.15|4876.15|4876.44|4876.44|4875.57|4875.57|0
1607700660000|2020-12-11 15:31:00|4876.64|4876.64|4876.86|4876.86|4876.86|4876.86|4876.64|4876.64|0
1607700670000|2020-12-11 15:31:10|4877.15|4877.15|4874.42|4874.42|4878.31|4878.31|4874.13|4874.13|0
1607700680000|2020-12-11 15:31:20|4875.15|4875.15|4876.48|4876.48|4876.48|4876.48|4875.15|4875.15|0
1607700690000|2020-12-11 15:31:30|4876.77|4876.77|4879.15|4879.15|4879.15|4879.15|4876.48|4876.48|0
1607700700000|2020-12-11 15:31:40|4879.44|4879.44|4877.69|4877.69|4879.66|4879.66|4877.69|4877.69|0
1607700710000|2020-12-11 15:31:50|4877.45|4877.45|4877.4|4877.4|4877.64|4877.64|4876.92|4876.92|0
1607700720000|2020-12-11 15:32:00|4877.16|4877.16|4878.37|4878.37|4878.37|4878.37|4876.4|4876.4|0
1607700730000|2020-12-11 15:32:10|4878.67|4878.67|4880.06|4880.06|4880.06|4880.06|4878.67|4878.67|0
1607700740000|2020-12-11 15:32:20|4880.78|4880.78|4881.47|4881.47|4881.51|4881.51|4880.78|4880.78|0
1607700750000|2020-12-11 15:32:30|4880.89|4880.89|4880.59|4880.59|4880.89|4880.89|4880.59|4880.59|0
1607700760000|2020-12-11 15:32:40|4881.03|4881.03|4881.3|4881.3|4881.3|4881.3|4881.03|4881.03|0
1607700770000|2020-12-11 15:32:50|4881.89|4881.89|4882.37|4882.37|4882.37|4882.37|4881.89|4881.89|0
1607700780000|2020-12-11 15:33:00|4883.03|4883.03|4884.03|4884.03|4884.03|4884.03|4883.03|4883.03|0
1607700790000|2020-12-11 15:33:10|4883.81|4883.81|4886.99|4886.99|4886.99|4886.99|4883.56|4883.56|0
1607700800000|2020-12-11 15:33:20|4887.87|4887.87|4888.21|4888.21|4888.21|4888.21|4887.87|4887.87|0
1607700810000|2020-12-11 15:33:30|4888.79|4888.79|4888.98|4888.98|4889.45|4889.45|4887.62|4887.62|0
1607700820000|2020-12-11 15:33:40|4889.23|4889.23|4892.44|4892.44|4892.44|4892.44|4889.23|4889.23|0
1607700830000|2020-12-11 15:33:50|4893.32|4893.32|4893.03|4893.03|4893.32|4893.32|4893.03|4893.03|0
1607700840000|2020-12-11 15:34:00|4894.1|4894.1|4897.65|4897.65|4897.65|4897.65|4894.1|4894.1|0
1607700850000|2020-12-11 15:34:10|4897.87|4897.87|4898.16|4898.16|4898.45|4898.45|4897.87|4897.87|0
1607700860000|2020-12-11 15:34:20|4898.4|4898.4|4896.38|4896.38|4898.4|4898.4|4896.38|4896.38|0
1607700870000|2020-12-11 15:34:30|4895.65|4895.65|4893.12|4893.12|4895.65|4895.65|4893.12|4893.12|0
1607700880000|2020-12-11 15:34:40|4893.41|4893.41|4894.17|4894.17|4894.39|4894.39|4893.41|4893.41|0
1607700890000|2020-12-11 15:34:50|4894.41|4894.41|4894.9|4894.9|4894.9|4894.9|4893.71|4893.71|0
1607700900000|2020-12-11 15:35:00|4894.61|4894.61|4893.95|4893.95|4894.61|4894.61|4893.66|4893.66|0
1607700910000|2020-12-11 15:35:10|4893.73|4893.73|4892.2|4892.2|4893.95|4893.95|4892.2|4892.2|0
1607700920000|2020-12-11 15:35:20|4891.44|4891.44|4890.59|4890.59|4891.44|4891.44|4890.59|4890.59|0
1607700930000|2020-12-11 15:35:30|4890.3|4890.3|4888.69|4888.69|4891.22|4891.22|4888.69|4888.69|0
1607700940000|2020-12-11 15:35:40|4888.47|4888.47|4887.53|4887.53|4888.67|4888.67|4887.53|4887.53|0
1607700950000|2020-12-11 15:35:50|4887.31|4887.31|4884.99|4884.99|4887.31|4887.31|4884.99|4884.99|0
1607700960000|2020-12-11 15:36:00|4884.56|4884.56|4883.34|4883.34|4884.56|4884.56|4882.81|4882.81|0
1607700970000|2020-12-11 15:36:10|4883.63|4883.63|4885.53|4885.53|4885.82|4885.82|4883.63|4883.63|0
1607700980000|2020-12-11 15:36:20|4885.75|4885.75|4886.6|4886.6|4887.33|4887.33|4885.75|4885.75|0
1607700990000|2020-12-11 15:36:30|4886.36|4886.36|4884.15|4884.15|4886.36|4886.36|4884.15|4884.15|0
1607701000000|2020-12-11 15:36:40|4884.63|4884.63|4886.65|4886.65|4887.16|4887.16|4884.63|4884.63|0
1607701010000|2020-12-11 15:36:50|4886.87|4886.87|4886.58|4886.58|4887.16|4887.16|4886.58|4886.58|0
1607701020000|2020-12-11 15:37:00|4886.14|4886.14|4886.39|4886.39|4886.39|4886.39|4884.18|4884.18|0
1607701030000|2020-12-11 15:37:10|4886.83|4886.83|4888.14|4888.14|4888.39|4888.39|4886.83|4886.83|0
1607701040000|2020-12-11 15:37:20|4888.44|4888.44|4887.9|4887.9|4888.44|4888.44|4886.47|4886.47|0
1607701050000|2020-12-11 15:37:30|4887.68|4887.68|4885.96|4885.96|4887.68|4887.68|4885.96|4885.96|0
1607701060000|2020-12-11 15:37:40|4885.66|4885.66|4885.66|4885.66|4885.66|4885.66|4885.08|4885.08|0
1607701070000|2020-12-11 15:37:50|4885.08|4885.08|4885.81|4885.81|4886.58|4886.58|4885.02|4885.02|0
1607701080000|2020-12-11 15:38:00|4885.51|4885.51|4884.08|4884.08|4885.51|4885.51|4882.18|4882.18|0
1607701090000|2020-12-11 15:38:10|4883.86|4883.86|4882.68|4882.68|4883.89|4883.89|4882.68|4882.68|0
1607701100000|2020-12-11 15:38:20|4882.92|4882.92|4882.09|4882.09|4882.92|4882.92|4882.09|4882.09|0
1607701110000|2020-12-11 15:38:30|4882.38|4882.38|4882.38|4882.38|4882.38|4882.38|4882.38|4882.38|0
1607701120000|2020-12-11 15:38:40|4882.68|4882.68|4885.13|4885.13|4885.65|4885.65|4882.68|4882.68|0
1607701130000|2020-12-11 15:38:50|4884.84|4884.84|4884.84|4884.84|4884.84|4884.84|4884.84|4884.84|0
1607701140000|2020-12-11 15:39:00|4883.87|4883.87|4883.58|4883.58|4883.87|4883.87|4883.58|4883.58|0
1607701150000|2020-12-11 15:39:10|4882.7|4882.7|4882.7|4882.7|4882.7|4882.7|4882.7|4882.7|0
1607701160000|2020-12-11 15:39:20|4882.22|4882.22|4882.14|4882.14|4882.22|4882.22|4881.92|4881.92|0
1607701170000|2020-12-11 15:39:30|4881.56|4881.56|4883.65|4883.65|4883.65|4883.65|4881.56|4881.56|0
1607701180000|2020-12-11 15:39:40|4883.94|4883.94|4884.38|4884.38|4884.38|4884.38|4883.94|4883.94|0
1607701190000|2020-12-11 15:39:50|4885.35|4885.35|4886.52|4886.52|4887.42|4887.42|4885.35|4885.35|0
1607701200000|2020-12-11 15:40:00|4887.69|4887.69|4887.45|4887.45|4887.69|4887.69|4887.2|4887.2|0
1607701210000|2020-12-11 15:40:10|4887.15|4887.15|4885.43|4885.43|4887.15|4887.15|4885.21|4885.21|0
1607701220000|2020-12-11 15:40:20|4884.02|4884.02|4882.63|4882.63|4884.02|4884.02|4882.63|4882.63|0
1607701230000|2020-12-11 15:40:30|4882.19|4882.19|4882.7|4882.7|4882.7|4882.7|4882.19|4882.19|0
1607701240000|2020-12-11 15:40:40|4882.26|4882.26|4879.95|4879.95|4882.26|4882.26|4879.95|4879.95|0
1607701250000|2020-12-11 15:40:50|4879.51|4879.51|4880|4880|4880|4880|4879.27|4879.27|0
1607701260000|2020-12-11 15:41:00|4880.3|4880.3|4879.5|4879.5|4880.78|4880.78|4879.28|4879.28|0
1607701270000|2020-12-11 15:41:10|4879.98|4879.98|4880.88|4880.88|4880.88|4880.88|4879.98|4879.98|0
1607701280000|2020-12-11 15:41:20|4881.1|4881.1|4877.98|4877.98|4881.1|4881.1|4877.98|4877.98|0
1607701290000|2020-12-11 15:41:30|4877.74|4877.74|4875.87|4875.87|4878.08|4878.08|4875.87|4875.87|0
1607701300000|2020-12-11 15:41:40|4875.65|4875.65|4876.81|4876.81|4876.81|4876.81|4875.62|4875.62|0
1607701310000|2020-12-11 15:41:50|4877.11|4877.11|4876.28|4876.28|4877.11|4877.11|4876.28|4876.28|0
1607701320000|2020-12-11 15:42:00|4876.5|4876.5|4879.2|4879.2|4879.2|4879.2|4876.5|4876.5|0
1607701330000|2020-12-11 15:42:10|4879.49|4879.49|4877.81|4877.81|4879.49|4879.49|4877.81|4877.81|0
1607701340000|2020-12-11 15:42:20|4877.23|4877.23|4877.23|4877.23|4877.23|4877.23|4877.23|4877.23|0
1607701350000|2020-12-11 15:42:30|4876.79|4876.79|4876.5|4876.5|4876.79|4876.79|4876.5|4876.5|0
1607701360000|2020-12-11 15:42:40|4876.2|4876.2|4876.2|4876.2|4876.2|4876.2|4876.2|4876.2|0
1607701370000|2020-12-11 15:42:50|4875.91|4875.91|4875.18|4875.18|4875.91|4875.91|4875.18|4875.18|0
1607701390000|2020-12-11 15:43:10|4873.7|4873.7|4873.7|4873.7|4873.7|4873.7|4873.7|4873.7|0
1607701400000|2020-12-11 15:43:20|4873.48|4873.48|4873.15|4873.15|4873.48|4873.48|4873.15|4873.15|0
1607701410000|2020-12-11 15:43:30|4872.71|4872.71|4871.17|4871.17|4873.22|4873.22|4871.17|4871.17|0
1607701420000|2020-12-11 15:43:40|4870.88|4870.88|4868.02|4868.02|4870.88|4870.88|4868.02|4868.02|0
1607701430000|2020-12-11 15:43:50|4868.18|4868.18|4868.02|4868.02|4868.18|4868.18|4867|4867|0
1607701440000|2020-12-11 15:44:00|4868.77|4868.77|4868.92|4868.92|4869.5|4869.5|4868.77|4868.77|0
1607701450000|2020-12-11 15:44:10|4868.43|4868.43|4869.21|4869.21|4869.21|4869.21|4868.43|4868.43|0
1607701460000|2020-12-11 15:44:20|4868.92|4868.92|4869.21|4869.21|4869.21|4869.21|4868.92|4868.92|0
1607701470000|2020-12-11 15:44:30|4869.16|4869.16|4868.73|4868.73|4869.16|4869.16|4868.29|4868.29|0
1607701480000|2020-12-11 15:44:40|4869.7|4869.7|4869.48|4869.48|4869.92|4869.92|4869.48|4869.48|0
1607701490000|2020-12-11 15:44:50|4868.75|4868.75|4868.46|4868.46|4868.75|4868.75|4868.46|4868.46|0
1607701500000|2020-12-11 15:45:00|4868.94|4868.94|4869.21|4869.21|4869.21|4869.21|4868.7|4868.7|0
1607701510000|2020-12-11 15:45:10|4868.99|4868.99|4871.94|4871.94|4871.94|4871.94|4868.99|4868.99|0
1607701520000|2020-12-11 15:45:20|4872.23|4872.23|4874.27|4874.27|4874.86|4874.86|4872.23|4872.23|0
1607701530000|2020-12-11 15:45:30|4874.56|4874.56|4874.86|4874.86|4874.86|4874.86|4874.56|4874.56|0
1607701540000|2020-12-11 15:45:40|4875.15|4875.15|4876.15|4876.15|4876.15|4876.15|4875.15|4875.15|0
1607701550000|2020-12-11 15:45:50|4876.19|4876.19|4874.95|4874.95|4876.19|4876.19|4874.95|4874.95|0
1607701560000|2020-12-11 15:46:00|4875.46|4875.46|4874.7|4874.7|4875.71|4875.71|4874.7|4874.7|0
1607701570000|2020-12-11 15:46:10|4874.95|4874.95|4874.91|4874.91|4874.95|4874.95|4874.65|4874.65|0
1607701580000|2020-12-11 15:46:20|4875.21|4875.21|4876.59|4876.59|4876.59|4876.59|4875.21|4875.21|0
1607701590000|2020-12-11 15:46:30|4877.18|4877.18|4877.18|4877.18|4877.18|4877.18|4877.18|4877.18|0
1607701600000|2020-12-11 15:46:40|4877.47|4877.47|4879.03|4879.03|4879.03|4879.03|4877.47|4877.47|0
1607701610000|2020-12-11 15:46:50|4879.32|4879.32|4878.74|4878.74|4879.32|4879.32|4878.44|4878.44|0
1607701620000|2020-12-11 15:47:00|4879.03|4879.03|4879.44|4879.44|4879.44|4879.44|4879.03|4879.03|0
1607701630000|2020-12-11 15:47:10|4878.37|4878.37|4878.41|4878.41|4878.44|4878.44|4877.42|4877.42|0
1607701640000|2020-12-11 15:47:20|4878.12|4878.12|4874.9|4874.9|4878.12|4878.12|4874.9|4874.9|0
1607701650000|2020-12-11 15:47:30|4874.66|4874.66|4875.17|4875.17|4875.17|4875.17|4874.66|4874.66|0
1607701660000|2020-12-11 15:47:40|4874.93|4874.93|4875.08|4875.08|4875.08|4875.08|4874.27|4874.27|0
1607701680000|2020-12-11 15:48:00|4875.73|4875.73|4875.72|4875.72|4875.73|4875.73|4875.72|4875.72|0
1607701690000|2020-12-11 15:48:10|4876.03|4876.03|4875.72|4875.72|4876.69|4876.69|4875.72|4875.72|0
1607701700000|2020-12-11 15:48:20|4875.94|4875.94|4875.94|4875.94|4875.94|4875.94|4875.94|4875.94|0
1607701710000|2020-12-11 15:48:30|4875.95|4875.95|4877.06|4877.06|4877.06|4877.06|4875.95|4875.95|0
1607701720000|2020-12-11 15:48:40|4877.28|4877.28|4875.72|4875.72|4877.28|4877.28|4875.72|4875.72|0
1607701730000|2020-12-11 15:48:50|4876.2|4876.2|4876.86|4876.86|4877.1|4877.1|4876.2|4876.2|0
1607701740000|2020-12-11 15:49:00|4877.16|4877.16|4874.45|4874.45|4877.16|4877.16|4874.45|4874.45|0
1607701750000|2020-12-11 15:49:10|4874.21|4874.21|4873.92|4873.92|4874.21|4874.21|4873.92|4873.92|0
1607701760000|2020-12-11 15:49:20|4874.21|4874.21|4876.57|4876.57|4876.57|4876.57|4874.21|4874.21|0
1607701770000|2020-12-11 15:49:30|4876.37|4876.37|4874.97|4874.97|4876.42|4876.42|4874.97|4874.97|0
1607701780000|2020-12-11 15:49:40|4875.21|4875.21|4875.44|4875.44|4875.44|4875.44|4875.21|4875.21|0
1607701800000|2020-12-11 15:50:00|4874.86|4874.86|4873.98|4873.98|4874.86|4874.86|4873.69|4873.69|0
1607701810000|2020-12-11 15:50:10|4874.2|4874.2|4874.49|4874.49|4874.49|4874.49|4873.91|4873.91|0
1607701820000|2020-12-11 15:50:20|4874.27|4874.27|4874.71|4874.71|4874.71|4874.71|4874.27|4874.27|0
1607701830000|2020-12-11 15:50:30|4874.47|4874.47|4874.97|4874.97|4874.97|4874.97|4874.47|4874.47|0
1607701840000|2020-12-11 15:50:40|4875.27|4875.27|4875.27|4875.27|4875.27|4875.27|4875.27|4875.27|0
1607701850000|2020-12-11 15:50:50|4875.7|4875.7|4876.28|4876.28|4876.29|4876.29|4875.7|4875.7|0
1607701860000|2020-12-11 15:51:00|4876.04|4876.04|4874.26|4874.26|4876.04|4876.04|4874.26|4874.26|0
1607701870000|2020-12-11 15:51:10|4873.97|4873.97|4873.97|4873.97|4873.97|4873.97|4873.72|4873.72|0
1607701880000|2020-12-11 15:51:20|4874.41|4874.41|4874.14|4874.14|4874.41|4874.41|4873.92|4873.92|0
1607701890000|2020-12-11 15:51:30|4874.36|4874.36|4874.94|4874.94|4874.94|4874.94|4874.36|4874.36|0
1607701900000|2020-12-11 15:51:40|4876.16|4876.16|4876.16|4876.16|4876.16|4876.16|4876.16|4876.16|0
1607701910000|2020-12-11 15:51:50|4875.94|4875.94|4875.64|4875.64|4875.94|4875.94|4875.64|4875.64|0
1607701920000|2020-12-11 15:52:00|4875.89|4875.89|4878.13|4878.13|4878.13|4878.13|4875.89|4875.89|0
1607701940000|2020-12-11 15:52:20|4877.88|4877.88|4880.12|4880.12|4880.12|4880.12|4876.99|4876.99|0
1607701950000|2020-12-11 15:52:30|4879.83|4879.83|4878.08|4878.08|4879.83|4879.83|4878.08|4878.08|0
1607701960000|2020-12-11 15:52:40|4877.78|4877.78|4878.03|4878.03|4878.03|4878.03|4877.54|4877.54|0
1607701980000|2020-12-11 15:53:00|4877.59|4877.59|4877.59|4877.59|4877.59|4877.59|4877.59|4877.59|0
1607701990000|2020-12-11 15:53:10|4877.81|4877.81|4878.32|4878.32|4878.32|4878.32|4877.81|4877.81|0
1607702000000|2020-12-11 15:53:20|4878.56|4878.56|4878.78|4878.78|4879.46|4879.46|4878.56|4878.56|0
1607702010000|2020-12-11 15:53:30|4879.07|4879.07|4879.07|4879.07|4879.07|4879.07|4879.07|4879.07|0
1607702020000|2020-12-11 15:53:40|4878.78|4878.78|4878.08|4878.08|4878.78|4878.78|4878.08|4878.08|0
1607702030000|2020-12-11 15:53:50|4877.56|4877.56|4876.64|4876.64|4877.56|4877.56|4876.64|4876.64|0
1607702040000|2020-12-11 15:54:00|4875.81|4875.81|4875.86|4875.86|4875.86|4875.86|4875.57|4875.57|0
1607702050000|2020-12-11 15:54:10|4875.57|4875.57|4876.03|4876.03|4876.03|4876.03|4875.57|4875.57|0
1607702060000|2020-12-11 15:54:20|4875.08|4875.08|4874.16|4874.16|4875.08|4875.08|4874.16|4874.16|0
1607702070000|2020-12-11 15:54:30|4873.92|4873.92|4873.14|4873.14|4873.92|4873.92|4873.14|4873.14|0
1607702080000|2020-12-11 15:54:40|4873.36|4873.36|4873.84|4873.84|4873.84|4873.84|4873.36|4873.36|0
1607702090000|2020-12-11 15:54:50|4874.14|4874.14|4873.92|4873.92|4874.14|4874.14|4873.92|4873.92|0
1607702100000|2020-12-11 15:55:00|4873.62|4873.62|4873.6|4873.6|4873.84|4873.84|4873.6|4873.6|0
1607702110000|2020-12-11 15:55:10|4872.58|4872.58|4872.09|4872.09|4872.58|4872.58|4872.09|4872.09|0
1607702120000|2020-12-11 15:55:20|4872.06|4872.06|4871.62|4871.62|4872.06|4872.06|4871.62|4871.62|0
1607702130000|2020-12-11 15:55:30|4871.33|4871.33|4870.38|4870.38|4871.33|4871.33|4870.38|4870.38|0
1607702140000|2020-12-11 15:55:40|4870.09|4870.09|4868.86|4868.86|4870.09|4870.09|4868.86|4868.86|0
1607702150000|2020-12-11 15:55:50|4869.4|4869.4|4869.86|4869.86|4869.86|4869.86|4869.16|4869.16|0
1607702160000|2020-12-11 15:56:00|4870.08|4870.08|4870.86|4870.86|4870.86|4870.86|4870.08|4870.08|0
1607702170000|2020-12-11 15:56:10|4870.87|4870.87|4872.35|4872.35|4872.35|4872.35|4870.87|4870.87|0
1607702180000|2020-12-11 15:56:20|4872.6|4872.6|4872.6|4872.6|4872.6|4872.6|4872.6|4872.6|0
1607702190000|2020-12-11 15:56:30|4872.89|4872.89|4872.17|4872.17|4872.89|4872.89|4871.74|4871.74|0
1607702200000|2020-12-11 15:56:40|4871.69|4871.69|4871.47|4871.47|4871.69|4871.69|4871.47|4871.47|0
1607702210000|2020-12-11 15:56:50|4871.18|4871.18|4872.15|4872.15|4872.15|4872.15|4871.18|4871.18|0
1607702220000|2020-12-11 15:57:00|4871.91|4871.91|4870.95|4870.95|4871.91|4871.91|4870.95|4870.95|0
1607702240000|2020-12-11 15:57:20|4870.73|4870.73|4870.78|4870.78|4870.78|4870.78|4870.49|4870.49|0
1607702250000|2020-12-11 15:57:30|4871.22|4871.22|4873.65|4873.65|4873.65|4873.65|4871.22|4871.22|0
1607702260000|2020-12-11 15:57:40|4873.94|4873.94|4875.21|4875.21|4875.21|4875.21|4873.94|4873.94|0
1607702270000|2020-12-11 15:57:50|4874.75|4874.75|4874.45|4874.45|4874.75|4874.75|4874.45|4874.45|0
1607702280000|2020-12-11 15:58:00|4874.89|4874.89|4874.67|4874.67|4874.89|4874.89|4874.67|4874.67|0
1607702300000|2020-12-11 15:58:20|4875.26|4875.26|4874.96|4874.96|4876.25|4876.25|4874.96|4874.96|0
1607702310000|2020-12-11 15:58:30|4875.21|4875.21|4875.44|4875.44|4875.44|4875.44|4875.21|4875.21|0
1607702320000|2020-12-11 15:58:40|4875.45|4875.45|4877.11|4877.11|4877.11|4877.11|4875.21|4875.21|0
1607702330000|2020-12-11 15:58:50|4876.67|4876.67|4876.67|4876.67|4876.67|4876.67|4876.67|4876.67|0
1607702340000|2020-12-11 15:59:00|4876.91|4876.91|4876.91|4876.91|4876.91|4876.91|4876.91|4876.91|0
1607702350000|2020-12-11 15:59:10|4876.62|4876.62|4875.72|4875.72|4876.62|4876.62|4875.48|4875.48|0
1607702370000|2020-12-11 15:59:30|4875.94|4875.94|4876.69|4876.69|4876.69|4876.69|4875.94|4875.94|0
1607702380000|2020-12-11 15:59:40|4876.91|4876.91|4876.67|4876.67|4877.2|4877.2|4876.67|4876.67|0
1607702390000|2020-12-11 15:59:50|4875.57|4875.57|4873.97|4873.97|4875.79|4875.79|4873.97|4873.97|0
1607702400000|2020-12-11 16:00:00|4874.26|4874.26|4874.72|4874.72|4874.72|4874.72|4873.75|4873.75|0
1607702410000|2020-12-11 16:00:10|4874.24|4874.24|4875.69|4875.69|4875.69|4875.69|4873.8|4873.8|0
1607702420000|2020-12-11 16:00:20|4875.21|4875.21|4875.21|4875.21|4875.21|4875.21|4875.21|4875.21|0
1607702430000|2020-12-11 16:00:30|4874.99|4874.99|4875.48|4875.48|4875.48|4875.48|4874.99|4874.99|0
1607702440000|2020-12-11 16:00:40|4875.77|4875.77|4876.3|4876.3|4876.3|4876.3|4875.53|4875.53|0
1607702450000|2020-12-11 16:00:50|4876.96|4876.96|4882.6|4882.6|4882.6|4882.6|4876.96|4876.96|0
1607702460000|2020-12-11 16:01:00|4883.04|4883.04|4883.28|4883.28|4883.33|4883.33|4883.04|4883.04|0
1607702470000|2020-12-11 16:01:10|4883.76|4883.76|4885.2|4885.2|4885.2|4885.2|4883.76|4883.76|0
1607702480000|2020-12-11 16:01:20|4884.91|4884.91|4885.2|4885.2|4885.2|4885.2|4884.91|4884.91|0
1607702490000|2020-12-11 16:01:30|4885.42|4885.42|4883.37|4883.37|4886|4886|4883.37|4883.37|0
1607702500000|2020-12-11 16:01:40|4883.08|4883.08|4883.91|4883.91|4883.91|4883.91|4883.08|4883.08|0
1607702510000|2020-12-11 16:01:50|4883.32|4883.32|4883.32|4883.32|4883.32|4883.32|4883.32|4883.32|0
1607702520000|2020-12-11 16:02:00|4883.86|4883.86|4884.15|4884.15|4884.15|4884.15|4883.86|4883.86|0
1607702530000|2020-12-11 16:02:10|4884.59|4884.59|4885.01|4885.01|4885.01|4885.01|4884.35|4884.35|0
1607702540000|2020-12-11 16:02:20|4885.49|4885.49|4883.73|4883.73|4885.49|4885.49|4883.73|4883.73|0
1607702550000|2020-12-11 16:02:30|4882.3|4882.3|4882.3|4882.3|4882.3|4882.3|4882.3|4882.3|0
1607702570000|2020-12-11 16:02:50|4882.08|4882.08|4882.3|4882.3|4882.3|4882.3|4882.08|4882.08|0
1607702580000|2020-12-11 16:03:00|4881.26|4881.26|4881.3|4881.3|4881.35|4881.35|4881.01|4881.01|0
1607702590000|2020-12-11 16:03:10|4881.59|4881.59|4883.05|4883.05|4883.05|4883.05|4881.59|4881.59|0
1607702600000|2020-12-11 16:03:20|4883.73|4883.73|4883.24|4883.24|4884.07|4884.07|4883.24|4883.24|0
1607702610000|2020-12-11 16:03:30|4882.37|4882.37|4881.88|4881.88|4882.37|4882.37|4881.88|4881.88|0
1607702620000|2020-12-11 16:03:40|4882.1|4882.1|4881.81|4881.81|4882.39|4882.39|4881.81|4881.81|0
1607702630000|2020-12-11 16:03:50|4882.1|4882.1|4882.12|4882.12|4882.12|4882.12|4882.1|4882.1|0
1607702640000|2020-12-11 16:04:00|4882.42|4882.42|4881.88|4881.88|4882.42|4882.42|4881.88|4881.88|0
1607702650000|2020-12-11 16:04:10|4882.1|4882.1|4881.57|4881.57|4882.1|4882.1|4881.57|4881.57|0
1607702660000|2020-12-11 16:04:20|4881.53|4881.53|4881.77|4881.77|4881.77|4881.77|4881.53|4881.53|0
1607702670000|2020-12-11 16:04:30|4881.48|4881.48|4880.52|4880.52|4881.48|4881.48|4880.01|4880.01|0
1607702680000|2020-12-11 16:04:40|4880.74|4880.74|4879.94|4879.94|4880.74|4880.74|4879.94|4879.94|0
1607702690000|2020-12-11 16:04:50|4879.45|4879.45|4879.24|4879.24|4879.45|4879.45|4879.24|4879.24|0
1607702700000|2020-12-11 16:05:00|4879.46|4879.46|4881.19|4881.19|4881.19|4881.19|4879.46|4879.46|0
1607702710000|2020-12-11 16:05:10|4881.48|4881.48|4882.99|4882.99|4882.99|4882.99|4881.48|4881.48|0
1607702720000|2020-12-11 16:05:20|4882.48|4882.48|4881.97|4881.97|4882.48|4882.48|4881.97|4881.97|0
1607702730000|2020-12-11 16:05:30|4882.26|4882.26|4880.63|4880.63|4882.72|4882.72|4880.63|4880.63|0
1607702740000|2020-12-11 16:05:40|4880.61|4880.61|4879.42|4879.42|4880.61|4880.61|4879.12|4879.12|0
1607702750000|2020-12-11 16:05:50|4879.18|4879.18|4879.53|4879.53|4879.82|4879.82|4879.18|4879.18|0
1607702760000|2020-12-11 16:06:00|4879.77|4879.77|4880.75|4880.75|4880.75|4880.75|4879.75|4879.75|0
1607702770000|2020-12-11 16:06:10|4880.51|4880.51|4879.51|4879.51|4880.51|4880.51|4879.51|4879.51|0
1607702780000|2020-12-11 16:06:20|4879.8|4879.8|4879.8|4879.8|4879.8|4879.8|4879.8|4879.8|0
1607702790000|2020-12-11 16:06:30|4879.32|4879.32|4881.72|4881.72|4881.72|4881.72|4879.27|4879.27|0
1607702800000|2020-12-11 16:06:40|4881.24|4881.24|4880.7|4880.7|4881.24|4881.24|4880.7|4880.7|0
1607702810000|2020-12-11 16:06:50|4879.56|4879.56|4879.56|4879.56|4879.56|4879.56|4879.56|4879.56|0
1607702820000|2020-12-11 16:07:00|4878.97|4878.97|4878.97|4878.97|4878.97|4878.97|4878.97|4878.97|0
1607702830000|2020-12-11 16:07:10|4879.01|4879.01|4879|4879|4879.22|4879.22|4878.49|4878.49|0
1607702840000|2020-12-11 16:07:20|4879.29|4879.29|4879.29|4879.29|4879.29|4879.29|4879.29|4879.29|0
1607702850000|2020-12-11 16:07:30|4879.95|4879.95|4879.43|4879.43|4880.43|4880.43|4879.43|4879.43|0
1607702860000|2020-12-11 16:07:40|4879.73|4879.73|4880.19|4880.19|4880.41|4880.41|4879.73|4879.73|0
1607702870000|2020-12-11 16:07:50|4879.95|4879.95|4879.68|4879.68|4880.41|4880.41|4879.36|4879.36|0
1607702880000|2020-12-11 16:08:00|4879.92|4879.92|4879.92|4879.92|4879.92|4879.92|4879.92|4879.92|0
1607702890000|2020-12-11 16:08:10|4879.89|4879.89|4879.6|4879.6|4879.89|4879.89|4879.6|4879.6|0
1607702900000|2020-12-11 16:08:20|4879.38|4879.38|4879.6|4879.6|4879.6|4879.6|4878.62|4878.62|0
1607702910000|2020-12-11 16:08:30|4878.7|4878.7|4878.7|4878.7|4878.7|4878.7|4878.7|4878.7|0
1607702920000|2020-12-11 16:08:40|4878.33|4878.33|4877.6|4877.6|4878.33|4878.33|4877.6|4877.6|0
1607702930000|2020-12-11 16:08:50|4877.31|4877.31|4875.66|4875.66|4878.01|4878.01|4875.66|4875.66|0
1607702940000|2020-12-11 16:09:00|4876.09|4876.09|4875.8|4875.8|4876.09|4876.09|4875.8|4875.8|0
1607702950000|2020-12-11 16:09:10|4876.04|4876.04|4876.04|4876.04|4876.04|4876.04|4876.04|4876.04|0
1607702960000|2020-12-11 16:09:20|4875.8|4875.8|4875.66|4875.66|4875.8|4875.8|4874.66|4874.66|0
1607702970000|2020-12-11 16:09:30|4875.95|4875.95|4874.03|4874.03|4876.17|4876.17|4874.03|4874.03|0
1607702980000|2020-12-11 16:09:40|4873.57|4873.57|4870.62|4870.62|4873.57|4873.57|4870.62|4870.62|0
1607702990000|2020-12-11 16:09:50|4870.86|4870.86|4870.53|4870.53|4871.08|4871.08|4870.38|4870.38|0
1607703000000|2020-12-11 16:10:00|4870.79|4870.79|4868.8|4868.8|4871.03|4871.03|4868.8|4868.8|0
1607703010000|2020-12-11 16:10:10|4868.84|4868.84|4873.07|4873.07|4873.07|4873.07|4868.84|4868.84|0
1607703020000|2020-12-11 16:10:20|4873.03|4873.03|4874.56|4874.56|4874.56|4874.56|4873.03|4873.03|0
1607703030000|2020-12-11 16:10:30|4874.81|4874.81|4875.46|4875.46|4875.46|4875.46|4874.81|4874.81|0
1607703040000|2020-12-11 16:10:40|4875.68|4875.68|4874.73|4874.73|4876.24|4876.24|4874.73|4874.73|0
1607703050000|2020-12-11 16:10:50|4874.95|4874.95|4873.95|4873.95|4874.95|4874.95|4873.95|4873.95|0
1607703060000|2020-12-11 16:11:00|4874.2|4874.2|4871.76|4871.76|4874.2|4874.2|4871.76|4871.76|0
1607703070000|2020-12-11 16:11:10|4871.98|4871.98|4872.23|4872.23|4872.23|4872.23|4871.98|4871.98|0
1607703080000|2020-12-11 16:11:20|4870.62|4870.62|4869.55|4869.55|4870.62|4870.62|4869.55|4869.55|0
1607703090000|2020-12-11 16:11:30|4869.53|4869.53|4869.47|4869.47|4869.53|4869.53|4869.47|4869.47|0
1607703100000|2020-12-11 16:11:40|4869.03|4869.03|4868.96|4868.96|4869.44|4869.44|4868.91|4868.91|0
1607703110000|2020-12-11 16:11:50|4869.2|4869.2|4868.62|4868.62|4869.2|4869.2|4868.62|4868.62|0
1607703120000|2020-12-11 16:12:00|4868.91|4868.91|4869.61|4869.61|4870.44|4870.44|4868.91|4868.91|0
1607703130000|2020-12-11 16:12:10|4868.91|4868.91|4868.46|4868.46|4868.95|4868.95|4868.46|4868.46|0
1607703140000|2020-12-11 16:12:20|4867.77|4867.77|4867.74|4867.74|4868.23|4868.23|4867.74|4867.74|0
1607703150000|2020-12-11 16:12:30|4867.45|4867.45|4867.12|4867.12|4867.45|4867.45|4867.12|4867.12|0
1607703160000|2020-12-11 16:12:40|4867.36|4867.36|4867.03|4867.03|4867.36|4867.36|4866.59|4866.59|0
1607703170000|2020-12-11 16:12:50|4867.76|4867.76|4867.81|4867.81|4868.3|4868.3|4867.76|4867.76|0
1607703180000|2020-12-11 16:13:00|4868.47|4868.47|4868.47|4868.47|4868.47|4868.47|4868.47|4868.47|0
1607703190000|2020-12-11 16:13:10|4868.48|4868.48|4869.49|4869.49|4869.49|4869.49|4868.31|4868.31|0
1607703200000|2020-12-11 16:13:20|4869.45|4869.45|4871.64|4871.64|4871.64|4871.64|4869.45|4869.45|0
1607703210000|2020-12-11 16:13:30|4871.94|4871.94|4872.18|4872.18|4872.18|4872.18|4871.94|4871.94|0
1607703220000|2020-12-11 16:13:40|4872.47|4872.47|4872.25|4872.25|4872.47|4872.47|4872.25|4872.25|0
1607703230000|2020-12-11 16:13:50|4871.96|4871.96|4871.96|4871.96|4871.96|4871.96|4871.96|4871.96|0
1607703240000|2020-12-11 16:14:00|4872.55|4872.55|4872.23|4872.23|4872.55|4872.55|4872.23|4872.23|0
1607703250000|2020-12-11 16:14:10|4872.71|4872.71|4874.86|4874.86|4874.89|4874.89|4872.71|4872.71|0
1607703260000|2020-12-11 16:14:20|4875.11|4875.11|4873.96|4873.96|4875.4|4875.4|4873.67|4873.67|0
1607703270000|2020-12-11 16:14:30|4873.94|4873.94|4874.73|4874.73|4874.73|4874.73|4873.94|4873.94|0
1607703280000|2020-12-11 16:14:40|4874.95|4874.95|4874.97|4874.97|4875.41|4875.41|4874.95|4874.95|0
1607703290000|2020-12-11 16:14:50|4875.19|4875.19|4875.95|4875.95|4875.95|4875.95|4874.95|4874.95|0
1607703300000|2020-12-11 16:15:00|4876.38|4876.38|4875.95|4875.95|4876.38|4876.38|4875.95|4875.95|0
1607703310000|2020-12-11 16:15:10|4875.65|4875.65|4875.43|4875.43|4875.65|4875.65|4875.19|4875.19|0
1607703320000|2020-12-11 16:15:20|4875.87|4875.87|4876.16|4876.16|4876.16|4876.16|4875.87|4875.87|0
1607703330000|2020-12-11 16:15:30|4876.46|4876.46|4876.41|4876.41|4876.7|4876.7|4876.41|4876.41|0
1607703340000|2020-12-11 16:15:40|4875.92|4875.92|4874.73|4874.73|4875.92|4875.92|4874.73|4874.73|0
1607703350000|2020-12-11 16:15:50|4875.24|4875.24|4875.5|4875.5|4875.5|4875.5|4875.21|4875.21|0
1607703360000|2020-12-11 16:16:00|4875.94|4875.94|4875.45|4875.45|4875.94|4875.94|4875.16|4875.16|0
1607703370000|2020-12-11 16:16:10|4875.23|4875.23|4875.45|4875.45|4875.45|4875.45|4875.23|4875.23|0
1607703380000|2020-12-11 16:16:20|4874.99|4874.99|4874.99|4874.99|4874.99|4874.99|4874.99|4874.99|0
1607703390000|2020-12-11 16:16:30|4874.77|4874.77|4873.46|4873.46|4874.77|4874.77|4873.46|4873.46|0
1607703400000|2020-12-11 16:16:40|4873.21|4873.21|4872.97|4872.97|4873.21|4873.21|4872.97|4872.97|0
1607703410000|2020-12-11 16:16:50|4872.34|4872.34|4873.31|4873.31|4874.28|4874.28|4872.34|4872.34|0
1607703420000|2020-12-11 16:17:00|4873.02|4873.02|4870.63|4870.63|4873.02|4873.02|4870.63|4870.63|0
1607703430000|2020-12-11 16:17:10|4870.38|4870.38|4870.63|4870.63|4870.63|4870.63|4869.92|4869.92|0
1607703440000|2020-12-11 16:17:20|4870.38|4870.38|4870.9|4870.9|4870.9|4870.9|4870.38|4870.38|0
1607703450000|2020-12-11 16:17:30|4871.33|4871.33|4870.09|4870.09|4871.35|4871.35|4870.09|4870.09|0
1607703460000|2020-12-11 16:17:40|4870.63|4870.63|4870.65|4870.65|4870.65|4870.65|4870.63|4870.63|0
1607703470000|2020-12-11 16:17:50|4871.09|4871.09|4871.08|4871.08|4871.61|4871.61|4870.83|4870.83|0
1607703480000|2020-12-11 16:18:00|4871.3|4871.3|4871.59|4871.59|4871.59|4871.59|4871.3|4871.3|0
1607703490000|2020-12-11 16:18:10|4871.37|4871.37|4871.15|4871.15|4872.07|4872.07|4871.15|4871.15|0
1607703500000|2020-12-11 16:18:20|4871.44|4871.44|4869.93|4869.93|4871.44|4871.44|4869.93|4869.93|0
1607703510000|2020-12-11 16:18:30|4869.71|4869.71|4868.89|4868.89|4869.71|4869.71|4868.89|4868.89|0
1607703520000|2020-12-11 16:18:40|4867.67|4867.67|4868.13|4868.13|4868.13|4868.13|4867.67|4867.67|0
1607703530000|2020-12-11 16:18:50|4868.57|4868.57|4869.16|4869.16|4869.16|4869.16|4868.57|4868.57|0
1607703540000|2020-12-11 16:19:00|4869.18|4869.18|4870.4|4870.4|4870.4|4870.4|4869.18|4869.18|0
1607703550000|2020-12-11 16:19:10|4870.18|4870.18|4870.1|4870.1|4870.18|4870.18|4869.64|4869.64|0
1607703560000|2020-12-11 16:19:20|4870.54|4870.54|4872.24|4872.24|4872.24|4872.24|4870.32|4870.32|0
1607703570000|2020-12-11 16:19:30|4872.68|4872.68|4871.78|4871.78|4872.68|4872.68|4871.78|4871.78|0
1607703580000|2020-12-11 16:19:40|4872.37|4872.37|4872.61|4872.61|4873.05|4873.05|4872.37|4872.37|0
1607703590000|2020-12-11 16:19:50|4872.32|4872.32|4871.19|4871.19|4872.32|4872.32|4871.19|4871.19|0
1607703600000|2020-12-11 16:20:00|4870.95|4870.95|4871.51|4871.51|4871.78|4871.78|4870.56|4870.56|0
1607703610000|2020-12-11 16:20:10|4872|4872|4873.05|4873.05|4873.05|4873.05|4872|4872|0
1607703620000|2020-12-11 16:20:20|4873.34|4873.34|4873.8|4873.8|4873.8|4873.8|4873.34|4873.34|0
1607703630000|2020-12-11 16:20:30|4874.04|4874.04|4871.62|4871.62|4874.04|4874.04|4871.62|4871.62|0
1607703640000|2020-12-11 16:20:40|4871.91|4871.91|4872.35|4872.35|4872.35|4872.35|4871.91|4871.91|0
1607703650000|2020-12-11 16:20:50|4872.57|4872.57|4872.31|4872.31|4872.78|4872.78|4872.31|4872.31|0
1607703660000|2020-12-11 16:21:00|4872.78|4872.78|4870.51|4870.51|4872.78|4872.78|4870.51|4870.51|0
1607703670000|2020-12-11 16:21:10|4870.29|4870.29|4870.51|4870.51|4870.51|4870.51|4870.29|4870.29|0
1607703680000|2020-12-11 16:21:20|4870.55|4870.55|4870.07|4870.07|4870.55|4870.55|4870.07|4870.07|0
1607703690000|2020-12-11 16:21:30|4870.08|4870.08|4870.25|4870.25|4870.83|4870.83|4870.08|4870.08|0
1607703700000|2020-12-11 16:21:40|4870.54|4870.54|4868.86|4868.86|4870.59|4870.59|4868.86|4868.86|0
1607703710000|2020-12-11 16:21:50|4868.33|4868.33|4868.56|4868.56|4868.56|4868.56|4868.1|4868.1|0
1607703720000|2020-12-11 16:22:00|4868.27|4868.27|4866.87|4866.87|4868.27|4868.27|4866.87|4866.87|0
1607703730000|2020-12-11 16:22:10|4867.11|4867.11|4869.32|4869.32|4869.37|4869.37|4867.11|4867.11|0
1607703750000|2020-12-11 16:22:30|4869.56|4869.56|4870.32|4870.32|4870.49|4870.49|4869.56|4869.56|0
1607703760000|2020-12-11 16:22:40|4870.07|4870.07|4871|4871|4871.24|4871.24|4870.05|4870.05|0
1607703770000|2020-12-11 16:22:50|4871.46|4871.46|4870.03|4870.03|4871.46|4871.46|4870.03|4870.03|0
1607703780000|2020-12-11 16:23:00|4869.28|4869.28|4869.28|4869.28|4869.28|4869.28|4868.99|4868.99|0
1607703790000|2020-12-11 16:23:10|4869.06|4869.06|4869.51|4869.51|4870|4870|4869|4869|0
1607703800000|2020-12-11 16:23:20|4869.08|4869.08|4868.33|4868.33|4869.08|4869.08|4868.33|4868.33|0
1607703810000|2020-12-11 16:23:30|4868.31|4868.31|4867.27|4867.27|4868.31|4868.31|4866.34|4866.34|0
1607703820000|2020-12-11 16:23:40|4867.05|4867.05|4866.78|4866.78|4867.25|4867.25|4866.73|4866.73|0
1607703830000|2020-12-11 16:23:50|4867.25|4867.25|4866.78|4866.78|4867.25|4867.25|4866.78|4866.78|0
1607703840000|2020-12-11 16:24:00|4866.77|4866.77|4867.28|4867.28|4867.28|4867.28|4866.77|4866.77|0
1607703850000|2020-12-11 16:24:10|4867.52|4867.52|4867.19|4867.19|4867.74|4867.74|4867.06|4867.06|0
1607703860000|2020-12-11 16:24:20|4867.23|4867.23|4867.64|4867.64|4867.88|4867.88|4867.2|4867.2|0
1607703870000|2020-12-11 16:24:30|4867.66|4867.66|4867.42|4867.42|4867.66|4867.66|4867.18|4867.18|0
1607703880000|2020-12-11 16:24:40|4867.14|4867.14|4867.19|4867.19|4867.19|4867.19|4866.9|4866.9|0
1607703890000|2020-12-11 16:24:50|4867.41|4867.41|4869.16|4869.16|4869.16|4869.16|4867.41|4867.41|0
1607703900000|2020-12-11 16:25:00|4869.41|4869.41|4869.17|4869.17|4869.84|4869.84|4868.92|4868.92|0
1607703910000|2020-12-11 16:25:10|4868.92|4868.92|4864.69|4864.69|4868.92|4868.92|4864.23|4864.23|0
1607703920000|2020-12-11 16:25:20|4864.98|4864.98|4865.15|4865.15|4865.91|4865.91|4864.52|4864.52|0
1607703930000|2020-12-11 16:25:30|4864.9|4864.9|4865.66|4865.66|4865.66|4865.66|4864.9|4864.9|0
1607703940000|2020-12-11 16:25:40|4864.9|4864.9|4864.39|4864.39|4864.9|4864.9|4864.17|4864.17|0
1607703950000|2020-12-11 16:25:50|4864.37|4864.37|4864.36|4864.36|4864.59|4864.59|4864.36|4864.36|0
1607703960000|2020-12-11 16:26:00|4864.94|4864.94|4864.2|4864.2|4864.98|4864.98|4863.49|4863.49|0
1607703970000|2020-12-11 16:26:10|4864.41|4864.41|4865.51|4865.51|4865.51|4865.51|4863.49|4863.49|0
1607703980000|2020-12-11 16:26:20|4865.53|4865.53|4863.07|4863.07|4866.23|4866.23|4863.07|4863.07|0
1607703990000|2020-12-11 16:26:30|4862.8|4862.8|4862.35|4862.35|4862.8|4862.8|4862.06|4862.06|0
1607704000000|2020-12-11 16:26:40|4862.06|4862.06|4861.28|4861.28|4862.28|4862.28|4860.6|4860.6|0
1607704010000|2020-12-11 16:26:50|4861.57|4861.57|4861.48|4861.48|4861.57|4861.57|4861.48|4861.48|0
1607704020000|2020-12-11 16:27:00|4861.26|4861.26|4860.88|4860.88|4862.33|4862.33|4860.66|4860.66|0
1607704030000|2020-12-11 16:27:10|4860.58|4860.58|4860.7|4860.7|4860.7|4860.7|4860.14|4860.14|0
1607704040000|2020-12-11 16:27:20|4861.14|4861.14|4858.3|4858.3|4861.38|4861.38|4858.3|4858.3|0
1607704050000|2020-12-11 16:27:30|4858.74|4858.74|4860.19|4860.19|4860.41|4860.41|4858.74|4858.74|0
1607704060000|2020-12-11 16:27:40|4859.95|4859.95|4859.95|4859.95|4859.95|4859.95|4859.95|4859.95|0
1607704070000|2020-12-11 16:27:50|4860.44|4860.44|4859.66|4859.66|4860.95|4860.95|4859.66|4859.66|0
1607704080000|2020-12-11 16:28:00|4860.24|4860.24|4863.53|4863.53|4863.53|4863.53|4860.24|4860.24|0
1607704090000|2020-12-11 16:28:10|4863.77|4863.77|4865.94|4865.94|4865.94|4865.94|4863.77|4863.77|0
1607704100000|2020-12-11 16:28:20|4865.4|4865.4|4865.13|4865.13|4865.4|4865.4|4864.67|4864.67|0
1607704110000|2020-12-11 16:28:30|4864.89|4864.89|4862.24|4862.24|4864.89|4864.89|4862.24|4862.24|0
1607704120000|2020-12-11 16:28:40|4863.16|4863.16|4863.45|4863.45|4863.45|4863.45|4862.92|4862.92|0
1607704130000|2020-12-11 16:28:50|4862.99|4862.99|4863.7|4863.7|4863.7|4863.7|4862.99|4862.99|0
1607704140000|2020-12-11 16:29:00|4863.92|4863.92|4866.14|4866.14|4866.95|4866.95|4863.92|4863.92|0
1607704150000|2020-12-11 16:29:10|4866.8|4866.8|4864.98|4864.98|4866.82|4866.82|4864.68|4864.68|0
1607704160000|2020-12-11 16:29:20|4864.76|4864.76|4866.91|4866.91|4867.16|4867.16|4864.52|4864.52|0
1607704170000|2020-12-11 16:29:30|4866.33|4866.33|4865.94|4865.94|4867.64|4867.64|4865.72|4865.72|0
1607704180000|2020-12-11 16:29:40|4864.48|4864.48|4862.66|4862.66|4864.48|4864.48|4861.97|4861.97|0
1607704190000|2020-12-11 16:29:50|4862.36|4862.36|4858.59|4858.59|4862.36|4862.36|4858.59|4858.59|0
1607933700000|2020-12-14 08:15:00|4921.56|4921.56|4922.66|4922.66|4922.66|4922.66|4921.19|4921.19|0
1607933710000|2020-12-14 08:15:10|4924.19|4924.19|4927.91|4927.91|4927.91|4927.91|4924.19|4924.19|0
1607933720000|2020-12-14 08:15:20|4928.57|4928.57|4928.32|4928.32|4929.66|4929.66|4928.32|4928.32|0
1607933730000|2020-12-14 08:15:30|4929.2|4929.2|4927.59|4927.59|4929.42|4929.42|4927.59|4927.59|0
1607933740000|2020-12-14 08:15:40|4927.37|4927.37|4929.79|4929.79|4929.79|4929.79|4927.37|4927.37|0
1607933750000|2020-12-14 08:15:50|4929.57|4929.57|4931.73|4931.73|4932.38|4932.38|4929.57|4929.57|0
1607933760000|2020-12-14 08:16:00|4931.94|4931.94|4932.91|4932.91|4933.79|4933.79|4931.07|4931.07|0
1607933770000|2020-12-14 08:16:10|4932.62|4932.62|4932.91|4932.91|4932.91|4932.91|4932.38|4932.38|0
1607933780000|2020-12-14 08:16:20|4932.19|4932.19|4931.04|4931.04|4932.19|4932.19|4930.8|4930.8|0
1607933790000|2020-12-14 08:16:30|4932.5|4932.5|4934.08|4934.08|4934.08|4934.08|4932.5|4932.5|0
1607933800000|2020-12-14 08:16:40|4933.42|4933.42|4930.82|4930.82|4933.42|4933.42|4930.82|4930.82|0
1607933810000|2020-12-14 08:16:50|4930.53|4930.53|4929.6|4929.6|4930.53|4930.53|4928.58|4928.58|0
1607933820000|2020-12-14 08:17:00|4929.9|4929.9|4926.57|4926.57|4929.9|4929.9|4926.57|4926.57|0
1607933830000|2020-12-14 08:17:10|4924.52|4924.52|4924.12|4924.12|4925.35|4925.35|4923.88|4923.88|0
1607933840000|2020-12-14 08:17:20|4923.83|4923.83|4921.99|4921.99|4923.83|4923.83|4919.86|4919.86|0
1607933850000|2020-12-14 08:17:30|4921.4|4921.4|4922.28|4922.28|4922.28|4922.28|4921.4|4921.4|0
1607933860000|2020-12-14 08:17:40|4922.5|4922.5|4922.26|4922.26|4922.5|4922.5|4922.26|4922.26|0
1607933870000|2020-12-14 08:17:50|4922.02|4922.02|4922.23|4922.23|4922.23|4922.23|4921.8|4921.8|0
1607933880000|2020-12-14 08:18:00|4921.94|4921.94|4925.47|4925.47|4925.47|4925.47|4921.28|4921.28|0
1607933890000|2020-12-14 08:18:10|4926.13|4926.13|4928.86|4928.86|4928.86|4928.86|4926.13|4926.13|0
1607933900000|2020-12-14 08:18:20|4930.04|4930.04|4927.87|4927.87|4930.26|4930.26|4927.87|4927.87|0
1607933910000|2020-12-14 08:18:30|4927.28|4927.28|4924.22|4924.22|4927.28|4927.28|4924.22|4924.22|0
1607933920000|2020-12-14 08:18:40|4924.66|4924.66|4924.66|4924.66|4924.66|4924.66|4924.66|4924.66|0
1607933930000|2020-12-14 08:18:50|4922.35|4922.35|4919.62|4919.62|4922.35|4922.35|4919.04|4919.04|0
1607933940000|2020-12-14 08:19:00|4920.5|4920.5|4920.4|4920.4|4920.74|4920.74|4920.16|4920.16|0
1607933950000|2020-12-14 08:19:10|4920.99|4920.99|4922.52|4922.52|4922.52|4922.52|4920.99|4920.99|0
1607933960000|2020-12-14 08:19:20|4921.05|4921.05|4921.05|4921.05|4921.05|4921.05|4921.05|4921.05|0
1607933970000|2020-12-14 08:19:30|4921.64|4921.64|4924.54|4924.54|4924.54|4924.54|4921.64|4921.64|0
1607933980000|2020-12-14 08:19:40|4925.99|4925.99|4929.18|4929.18|4930.11|4930.11|4925.99|4925.99|0
1607933990000|2020-12-14 08:19:50|4930.35|4930.35|4933.75|4933.75|4933.75|4933.75|4930.05|4930.05|0
1607934000000|2020-12-14 08:20:00|4933.03|4933.03|4934.87|4934.87|4934.87|4934.87|4932.98|4932.98|0
1607934010000|2020-12-14 08:20:10|4935.46|4935.46|4935.34|4935.34|4935.46|4935.46|4934.27|4934.27|0
1607934020000|2020-12-14 08:20:20|4935.05|4935.05|4932.62|4932.62|4935.05|4935.05|4932.62|4932.62|0
1607934030000|2020-12-14 08:20:30|4933.64|4933.64|4935.31|4935.31|4935.31|4935.31|4933.64|4933.64|0
1607934040000|2020-12-14 08:20:40|4934|4934|4934|4934|4934|4934|4934|4934|0
1607934060000|2020-12-14 08:21:00|4933.27|4933.27|4933.27|4933.27|4933.27|4933.27|4933.27|4933.27|0
1607934070000|2020-12-14 08:21:10|4933.05|4933.05|4932.17|4932.17|4933.05|4933.05|4932.17|4932.17|0
1607934080000|2020-12-14 08:21:20|4932.47|4932.47|4929.21|4929.21|4932.47|4932.47|4928.92|4928.92|0
1607934090000|2020-12-14 08:21:30|4928.92|4928.92|4931.91|4931.91|4931.91|4931.91|4928.92|4928.92|0
1607934110000|2020-12-14 08:21:50|4931.62|4931.62|4929.77|4929.77|4931.62|4931.62|4929.77|4929.77|0
1607934120000|2020-12-14 08:22:00|4929.98|4929.98|4929.18|4929.18|4929.98|4929.98|4929.18|4929.18|0
1607934130000|2020-12-14 08:22:10|4928.89|4928.89|4926.12|4926.12|4928.89|4928.89|4926.12|4926.12|0
1607934140000|2020-12-14 08:22:20|4925.9|4925.9|4924.97|4924.97|4925.9|4925.9|4924.97|4924.97|0
1607934150000|2020-12-14 08:22:30|4923.88|4923.88|4923.19|4923.19|4924.95|4924.95|4923.19|4923.19|0
1607934160000|2020-12-14 08:22:40|4923.63|4923.63|4933|4933|4933|4933|4923.63|4923.63|0
1607934170000|2020-12-14 08:22:50|4932.34|4932.34|4929.72|4929.72|4932.34|4932.34|4929.72|4929.72|0
1607934180000|2020-12-14 08:23:00|4929.42|4929.42|4930.01|4930.01|4930.01|4930.01|4928.54|4928.54|0
1607934190000|2020-12-14 08:23:10|4929.42|4929.42|4929.77|4929.77|4930.06|4930.06|4929.13|4929.13|0
1607934200000|2020-12-14 08:23:20|4929.11|4929.11|4926.58|4926.58|4929.11|4929.11|4926.58|4926.58|0
1607934210000|2020-12-14 08:23:30|4925.7|4925.7|4922.08|4922.08|4925.7|4925.7|4922|4922|0
1607934220000|2020-12-14 08:23:40|4922.67|4922.67|4922.82|4922.82|4922.82|4922.82|4922.67|4922.67|0
1607934230000|2020-12-14 08:23:50|4922.24|4922.24|4922.24|4922.24|4922.24|4922.24|4922.24|4922.24|0
1607934240000|2020-12-14 08:24:00|4922.46|4922.46|4922.46|4922.46|4922.75|4922.75|4922.46|4922.46|0
1607934250000|2020-12-14 08:24:10|4922.67|4922.67|4922.21|4922.21|4922.67|4922.67|4922.21|4922.21|0
1607934260000|2020-12-14 08:24:20|4920.81|4920.81|4919.41|4919.41|4921.02|4921.02|4918.68|4918.68|0
1607934270000|2020-12-14 08:24:30|4920.87|4920.87|4921.09|4921.09|4921.09|4921.09|4920.87|4920.87|0
1607934280000|2020-12-14 08:24:40|4920.43|4920.43|4920.66|4920.66|4920.73|4920.73|4919.59|4919.59|0
1607934290000|2020-12-14 08:24:50|4920.41|4920.41|4920.41|4920.41|4920.41|4920.41|4920.41|4920.41|0
1607934300000|2020-12-14 08:25:00|4920.66|4920.66|4920.36|4920.36|4920.66|4920.66|4920.07|4920.07|0
1607934310000|2020-12-14 08:25:10|4920.12|4920.12|4919.59|4919.59|4920.12|4920.12|4919.59|4919.59|0
1607934320000|2020-12-14 08:25:20|4919.29|4919.29|4918.12|4918.12|4919.29|4919.29|4918.12|4918.12|0
1607934330000|2020-12-14 08:25:30|4918.34|4918.34|4915.06|4915.06|4918.34|4918.34|4914.59|4914.59|0
1607934340000|2020-12-14 08:25:40|4914.84|4914.84|4903.11|4903.11|4915.72|4915.72|4903.11|4903.11|0
1607934350000|2020-12-14 08:25:50|4904.28|4904.28|4907.25|4907.25|4907.25|4907.25|4904.04|4904.04|0
1607934360000|2020-12-14 08:26:00|4907.54|4907.54|4906.96|4906.96|4907.54|4907.54|4906.23|4906.23|0
1607934370000|2020-12-14 08:26:10|4907.84|4907.84|4906.3|4906.3|4907.84|4907.84|4906.3|4906.3|0
1607934380000|2020-12-14 08:26:20|4906.88|4906.88|4904.13|4904.13|4906.88|4906.88|4904.13|4904.13|0
1607934390000|2020-12-14 08:26:30|4904.37|4904.37|4906.27|4906.27|4906.27|4906.27|4904.37|4904.37|0
1607934400000|2020-12-14 08:26:40|4906.57|4906.57|4908.1|4908.1|4908.1|4908.1|4906.57|4906.57|0
1607934410000|2020-12-14 08:26:50|4908.59|4908.59|4908.2|4908.2|4909.17|4909.17|4908.2|4908.2|0
1607934420000|2020-12-14 08:27:00|4907.32|4907.32|4909.08|4909.08|4909.08|4909.08|4907.32|4907.32|0
1607934430000|2020-12-14 08:27:10|4907.91|4907.91|4907.35|4907.35|4908.49|4908.49|4907.35|4907.35|0
1607934440000|2020-12-14 08:27:20|4907.94|4907.94|4907.53|4907.53|4907.94|4907.94|4906.87|4906.87|0
1607934450000|2020-12-14 08:27:30|4905.8|4905.8|4906.09|4906.09|4906.09|4906.09|4904.26|4904.26|0
1607934460000|2020-12-14 08:27:40|4906.67|4906.67|4906.67|4906.67|4906.67|4906.67|4906.67|4906.67|0
1607934470000|2020-12-14 08:27:50|4907.4|4907.4|4905.65|4905.65|4907.64|4907.64|4905.65|4905.65|0
1607934480000|2020-12-14 08:28:00|4906.09|4906.09|4905.11|4905.11|4906.67|4906.67|4905.11|4905.11|0
1607934490000|2020-12-14 08:28:10|4906.45|4906.45|4906.94|4906.94|4906.94|4906.94|4906.45|4906.45|0
1607934500000|2020-12-14 08:28:20|4907.59|4907.59|4907.59|4907.59|4907.59|4907.59|4907.59|4907.59|0
1607934520000|2020-12-14 08:28:40|4908.12|4908.12|4908.15|4908.15|4908.15|4908.15|4908.12|4908.12|0
1607934530000|2020-12-14 08:28:50|4910.05|4910.05|4911.72|4911.72|4911.72|4911.72|4910.05|4910.05|0
1607934540000|2020-12-14 08:29:00|4911.5|4911.5|4911.5|4911.5|4911.5|4911.5|4911.5|4911.5|0
1607934550000|2020-12-14 08:29:10|4912.09|4912.09|4912.06|4912.06|4912.09|4912.09|4910.75|4910.75|0
1607934560000|2020-12-14 08:29:20|4912.31|4912.31|4913.48|4913.48|4913.48|4913.48|4912.31|4912.31|0
1607934570000|2020-12-14 08:29:30|4912.99|4912.99|4916.01|4916.01|4916.01|4916.01|4912.99|4912.99|0
1607934580000|2020-12-14 08:29:40|4916.15|4916.15|4914.91|4914.91|4916.15|4916.15|4914.91|4914.91|0
1607934590000|2020-12-14 08:29:50|4915.39|4915.39|4916.46|4916.46|4916.46|4916.46|4914.44|4914.44|0
1607934600000|2020-12-14 08:30:00|4916.71|4916.71|4916.71|4916.71|4916.71|4916.71|4916.71|4916.71|0
1607934610000|2020-12-14 08:30:10|4917.36|4917.36|4920.14|4920.14|4920.38|4920.38|4917.36|4917.36|0
1607934620000|2020-12-14 08:30:20|4919.84|4919.84|4917.17|4917.17|4919.84|4919.84|4916.88|4916.88|0
1607934630000|2020-12-14 08:30:30|4915.71|4915.71|4917.17|4917.17|4917.39|4917.39|4915.71|4915.71|0
1607934640000|2020-12-14 08:30:40|4916.88|4916.88|4917.14|4917.14|4917.14|4917.14|4916.42|4916.42|0
1607934650000|2020-12-14 08:30:50|4916.66|4916.66|4916.66|4916.66|4916.66|4916.66|4916.66|4916.66|0
1607934660000|2020-12-14 08:31:00|4916.42|4916.42|4915.61|4915.61|4916.42|4916.42|4915.61|4915.61|0
1607934680000|2020-12-14 08:31:20|4914.64|4914.64|4915.39|4915.39|4915.39|4915.39|4914.64|4914.64|0
1607934690000|2020-12-14 08:31:30|4915.68|4915.68|4921.5|4921.5|4921.79|4921.79|4915.68|4915.68|0
1607934710000|2020-12-14 08:31:50|4921.28|4921.28|4920.31|4920.31|4921.28|4921.28|4920.31|4920.31|0
1607934720000|2020-12-14 08:32:00|4920.09|4920.09|4921.94|4921.94|4921.94|4921.94|4920.09|4920.09|0
1607934730000|2020-12-14 08:32:10|4922.16|4922.16|4924.01|4924.01|4924.59|4924.59|4922.16|4922.16|0
1607934740000|2020-12-14 08:32:20|4924.44|4924.44|4924.81|4924.81|4925.1|4925.1|4924.44|4924.44|0
1607934750000|2020-12-14 08:32:30|4925.03|4925.03|4925.03|4925.03|4925.03|4925.03|4925.03|4925.03|0
1607934760000|2020-12-14 08:32:40|4924.61|4924.61|4922.78|4922.78|4924.61|4924.61|4922.78|4922.78|0
1607934770000|2020-12-14 08:32:50|4921.57|4921.57|4921.09|4921.09|4922.06|4922.06|4921.09|4921.09|0
1607934800000|2020-12-14 08:33:20|4921.31|4921.31|4920.73|4920.73|4921.31|4921.31|4920.58|4920.58|0
1607934810000|2020-12-14 08:33:30|4920.48|4920.48|4918.66|4918.66|4920.48|4920.48|4918.66|4918.66|0
1607934830000|2020-12-14 08:33:50|4918.41|4918.41|4918.9|4918.9|4918.9|4918.9|4918.41|4918.41|0
1607934840000|2020-12-14 08:34:00|4919.48|4919.48|4920.09|4920.09|4920.09|4920.09|4919.43|4919.43|0
1607934850000|2020-12-14 08:34:10|4919.87|4919.87|4918.8|4918.8|4919.87|4919.87|4917.46|4917.46|0
1607934860000|2020-12-14 08:34:20|4919.68|4919.68|4919.68|4919.68|4919.68|4919.68|4919.68|4919.68|0
1607934880000|2020-12-14 08:34:40|4919.39|4919.39|4919.39|4919.39|4919.39|4919.39|4919.39|4919.39|0
1607934900000|2020-12-14 08:35:00|4919.43|4919.43|4919.43|4919.43|4919.43|4919.43|4919.43|4919.43|0
1607934910000|2020-12-14 08:35:10|4919.21|4919.21|4918.12|4918.12|4919.21|4919.21|4918.12|4918.12|0
1607934920000|2020-12-14 08:35:20|4916.07|4916.07|4915.48|4915.48|4916.07|4916.07|4915.48|4915.48|0
1607934930000|2020-12-14 08:35:30|4916.07|4916.07|4915.48|4915.48|4916.07|4916.07|4915.48|4915.48|0
1607934940000|2020-12-14 08:35:40|4916.07|4916.07|4916.07|4916.07|4916.07|4916.07|4916.07|4916.07|0
1607934950000|2020-12-14 08:35:50|4913.89|4913.89|4913.89|4913.89|4913.89|4913.89|4913.59|4913.59|0
1607934960000|2020-12-14 08:36:00|4913.3|4913.3|4909.78|4909.78|4913.3|4913.3|4909.78|4909.78|0
1607934970000|2020-12-14 08:36:10|4909.74|4909.74|4909.15|4909.15|4909.74|4909.74|4908.38|4908.38|0
1607934980000|2020-12-14 08:36:20|4909.18|4909.18|4909.72|4909.72|4909.72|4909.72|4908.31|4908.31|0
1607934990000|2020-12-14 08:36:30|4910.82|4910.82|4912.59|4912.59|4912.59|4912.59|4910.82|4910.82|0
1607935000000|2020-12-14 08:36:40|4913.03|4913.03|4911.16|4911.16|4913.03|4913.03|4911.16|4911.16|0
1607935010000|2020-12-14 08:36:50|4910.57|4910.57|4910.57|4910.57|4910.57|4910.57|4910.57|4910.57|0
1607935020000|2020-12-14 08:37:00|4909.21|4909.21|4910.6|4910.6|4910.6|4910.6|4909.21|4909.21|0
1607935030000|2020-12-14 08:37:10|4910.57|4910.57|4911.51|4911.51|4911.51|4911.51|4910.57|4910.57|0
1607935050000|2020-12-14 08:37:30|4911.73|4911.73|4911.73|4911.73|4911.73|4911.73|4911.73|4911.73|0
1607935060000|2020-12-14 08:37:40|4911.44|4911.44|4914.71|4914.71|4915.3|4915.3|4911.44|4911.44|0
1607935070000|2020-12-14 08:37:50|4916.08|4916.08|4916.37|4916.37|4916.37|4916.37|4916.08|4916.08|0
1607935080000|2020-12-14 08:38:00|4915.49|4915.49|4915.49|4915.49|4915.49|4915.49|4915.49|4915.49|0
1607935090000|2020-12-14 08:38:10|4915.93|4915.93|4914.45|4914.45|4915.93|4915.93|4913.62|4913.62|0
1607935100000|2020-12-14 08:38:20|4914.71|4914.71|4914.49|4914.49|4914.71|4914.71|4913.77|4913.77|0
1607935110000|2020-12-14 08:38:30|4914.25|4914.25|4914.25|4914.25|4914.25|4914.25|4914.25|4914.25|0
1607935120000|2020-12-14 08:38:40|4915.35|4915.35|4917.49|4917.49|4917.49|4917.49|4915.35|4915.35|0
1607935130000|2020-12-14 08:38:50|4916.61|4916.61|4917.19|4917.19|4917.19|4917.19|4916.61|4916.61|0
1607935140000|2020-12-14 08:39:00|4917.49|4917.49|4917.78|4917.78|4917.78|4917.78|4917.49|4917.49|0
1607935150000|2020-12-14 08:39:10|4916.61|4916.61|4915.57|4915.57|4917.19|4917.19|4915.57|4915.57|0
1607935160000|2020-12-14 08:39:20|4915.27|4915.27|4915.42|4915.42|4916|4916|4915.27|4915.27|0
1607935170000|2020-12-14 08:39:30|4914.98|4914.98|4914.49|4914.49|4914.98|4914.98|4914.49|4914.49|0
1607935180000|2020-12-14 08:39:40|4913.77|4913.77|4912.89|4912.89|4913.77|4913.77|4912.16|4912.16|0
1607935190000|2020-12-14 08:39:50|4914.86|4914.86|4917.29|4917.29|4917.29|4917.29|4914.86|4914.86|0
1607935200000|2020-12-14 08:40:00|4916.56|4916.56|4916.56|4916.56|4916.56|4916.56|4916.56|4916.56|0
1607935210000|2020-12-14 08:40:10|4918.02|4918.02|4917.73|4917.73|4918.02|4918.02|4917.73|4917.73|0
1607935220000|2020-12-14 08:40:20|4917.97|4917.97|4919.04|4919.04|4919.04|4919.04|4917.97|4917.97|0
1607935230000|2020-12-14 08:40:30|4918.82|4918.82|4916.37|4916.37|4918.82|4918.82|4916.37|4916.37|0
1607935240000|2020-12-14 08:40:40|4914.9|4914.9|4914.3|4914.3|4914.9|4914.9|4913.64|4913.64|0
1607935270000|2020-12-14 08:41:10|4915.61|4915.61|4915.07|4915.07|4915.61|4915.61|4914.52|4914.52|0
1607935280000|2020-12-14 08:41:20|4915.29|4915.29|4914.7|4914.7|4915.29|4915.29|4914.7|4914.7|0
1607935290000|2020-12-14 08:41:30|4913.73|4913.73|4913.73|4913.73|4913.73|4913.73|4913.73|4913.73|0
1607935300000|2020-12-14 08:41:40|4913.25|4913.25|4913.25|4913.25|4913.25|4913.25|4913.25|4913.25|0
1607935320000|2020-12-14 08:42:00|4913.03|4913.03|4911.42|4911.42|4913.03|4913.03|4911.42|4911.42|0
1607935330000|2020-12-14 08:42:10|4911.38|4911.38|4911.93|4911.93|4911.93|4911.93|4911.34|4911.34|0
1607935340000|2020-12-14 08:42:20|4912.52|4912.52|4912.95|4912.95|4912.95|4912.95|4912.22|4912.22|0
1607935350000|2020-12-14 08:42:30|4913.24|4913.24|4913.51|4913.51|4913.51|4913.51|4913.02|4913.02|0
1607935360000|2020-12-14 08:42:40|4913.27|4913.27|4911.81|4911.81|4913.27|4913.27|4911.81|4911.81|0
1607935370000|2020-12-14 08:42:50|4912.1|4912.1|4912.61|4912.61|4913.07|4913.07|4912.1|4912.1|0
1607935380000|2020-12-14 08:43:00|4911.64|4911.64|4912.61|4912.61|4912.61|4912.61|4911.35|4911.35|0
1607935390000|2020-12-14 08:43:10|4912.12|4912.12|4913.07|4913.07|4913.07|4913.07|4912.12|4912.12|0
1607935410000|2020-12-14 08:43:30|4913.36|4913.36|4914.14|4914.14|4914.14|4914.14|4913.36|4913.36|0
1607935420000|2020-12-14 08:43:40|4913.41|4913.41|4913.41|4913.41|4913.41|4913.41|4913.41|4913.41|0
1607935430000|2020-12-14 08:43:50|4912.54|4912.54|4910.56|4910.56|4912.54|4912.54|4910.56|4910.56|0
1607935440000|2020-12-14 08:44:00|4910.08|4910.08|4907.5|4907.5|4910.08|4910.08|4907.5|4907.5|0
1607935450000|2020-12-14 08:44:10|4907.79|4907.79|4907.79|4907.79|4907.79|4907.79|4907.79|4907.79|0
1607935460000|2020-12-14 08:44:20|4907.57|4907.57|4907.57|4907.57|4907.57|4907.57|4907.57|4907.57|0
1607935470000|2020-12-14 08:44:30|4906.85|4906.85|4906.55|4906.55|4906.85|4906.85|4905.97|4905.97|0
1607935490000|2020-12-14 08:44:50|4906.67|4906.67|4907.94|4907.94|4907.94|4907.94|4906.67|4906.67|0
1607935500000|2020-12-14 08:45:00|4905.68|4905.68|4906.55|4906.55|4906.77|4906.77|4905.68|4905.68|0
1607935510000|2020-12-14 08:45:10|4906.79|4906.79|4906.79|4906.79|4906.79|4906.79|4906.79|4906.79|0
1607935530000|2020-12-14 08:45:30|4906.66|4906.66|4909.57|4909.57|4909.57|4909.57|4906.62|4906.62|0
1607935540000|2020-12-14 08:45:40|4908.91|4908.91|4905.38|4905.38|4908.91|4908.91|4905.38|4905.38|0
1607935550000|2020-12-14 08:45:50|4904.5|4904.5|4904.77|4904.77|4905.2|4905.2|4904.5|4904.5|0
1607935560000|2020-12-14 08:46:00|4904.55|4904.55|4904.55|4904.55|4904.55|4904.55|4904.55|4904.55|0
1607935570000|2020-12-14 08:46:10|4902.79|4902.79|4901.84|4901.84|4902.79|4902.79|4901.84|4901.84|0
1607935590000|2020-12-14 08:46:30|4901.41|4901.41|4901.41|4901.41|4901.41|4901.41|4901.41|4901.41|0
1607935610000|2020-12-14 08:46:50|4901.62|4901.62|4899.44|4899.44|4901.62|4901.62|4899.44|4899.44|0
1607935620000|2020-12-14 08:47:00|4899.93|4899.93|4899.93|4899.93|4899.93|4899.93|4899.93|4899.93|0
1607935630000|2020-12-14 08:47:10|4901.1|4901.1|4900.32|4900.32|4901.69|4901.69|4900.32|4900.32|0
1607935640000|2020-12-14 08:47:20|4900.03|4900.03|4897.91|4897.91|4900.03|4900.03|4897.91|4897.91|0
1607935650000|2020-12-14 08:47:30|4896.69|4896.69|4897.4|4897.4|4897.4|4897.4|4896.26|4896.26|0
1607935660000|2020-12-14 08:47:40|4897.84|4897.84|4898.47|4898.47|4898.47|4898.47|4897.59|4897.59|0
1607935680000|2020-12-14 08:48:00|4901.34|4901.34|4901|4901|4901.34|4901.34|4901|4901|0
1607935690000|2020-12-14 08:48:10|4901.29|4901.29|4901.58|4901.58|4901.58|4901.58|4901.29|4901.29|0
1607935700000|2020-12-14 08:48:20|4902.24|4902.24|4902.73|4902.73|4902.73|4902.73|4902.24|4902.24|0
1607935720000|2020-12-14 08:48:40|4902.97|4902.97|4902.97|4902.97|4902.97|4902.97|4902.97|4902.97|0
1607935730000|2020-12-14 08:48:50|4903.85|4903.85|4903.85|4903.85|4903.85|4903.85|4903.85|4903.85|0
1607935740000|2020-12-14 08:49:00|4903.61|4903.61|4902.05|4902.05|4904.7|4904.7|4902.05|4902.05|0
1607935750000|2020-12-14 08:49:10|4901.81|4901.81|4901.1|4901.1|4901.81|4901.81|4900.27|4900.27|0
1607935770000|2020-12-14 08:49:30|4902.31|4902.31|4903.19|4903.19|4903.19|4903.19|4902.31|4902.31|0
1607935780000|2020-12-14 08:49:40|4904.5|4904.5|4905.23|4905.23|4905.23|4905.23|4904.5|4904.5|0
1607935790000|2020-12-14 08:49:50|4904.35|4904.35|4904.35|4904.35|4904.35|4904.35|4904.35|4904.35|0
1607935810000|2020-12-14 08:50:10|4905.53|4905.53|4908.24|4908.24|4908.27|4908.27|4905.53|4905.53|0
1607935820000|2020-12-14 08:50:20|4908.48|4908.48|4907.27|4907.27|4908.48|4908.48|4907.27|4907.27|0
1607935830000|2020-12-14 08:50:30|4906.83|4906.83|4906.83|4906.83|4906.83|4906.83|4906.83|4906.83|0
1607935840000|2020-12-14 08:50:40|4905.8|4905.8|4905.22|4905.22|4905.8|4905.8|4905.22|4905.22|0
1607935850000|2020-12-14 08:50:50|4904.98|4904.98|4904.25|4904.25|4904.98|4904.98|4904.25|4904.25|0
1607935860000|2020-12-14 08:51:00|4904.21|4904.21|4904.17|4904.17|4904.21|4904.21|4904.17|4904.17|0
1607935870000|2020-12-14 08:51:10|4903.29|4903.29|4902.81|4902.81|4903.29|4903.29|4902.81|4902.81|0
1607935880000|2020-12-14 08:51:20|4903.29|4903.29|4903.73|4903.73|4903.73|4903.73|4903.29|4903.29|0
1607935890000|2020-12-14 08:51:30|4903.14|4903.14|4903.14|4903.14|4903.14|4903.14|4903.14|4903.14|0
1607935920000|2020-12-14 08:52:00|4902.27|4902.27|4901.05|4901.05|4902.27|4902.27|4898.96|4898.96|0
1607935940000|2020-12-14 08:52:20|4900.32|4900.32|4900.32|4900.32|4900.32|4900.32|4900.32|4900.32|0
1607935950000|2020-12-14 08:52:30|4900.54|4900.54|4899.74|4899.74|4900.54|4900.54|4899.45|4899.45|0
1607935960000|2020-12-14 08:52:40|4900.62|4900.62|4900.62|4900.62|4900.62|4900.62|4900.62|4900.62|0
1607935970000|2020-12-14 08:52:50|4900.32|4900.32|4900.32|4900.32|4900.32|4900.32|4900.32|4900.32|0
1607935980000|2020-12-14 08:53:00|4901.05|4901.05|4901.71|4901.71|4901.71|4901.71|4901.05|4901.05|0
1607935990000|2020-12-14 08:53:10|4902.3|4902.3|4902.3|4902.3|4902.3|4902.3|4902.3|4902.3|0
1607936000000|2020-12-14 08:53:20|4902.73|4902.73|4902.73|4902.73|4902.73|4902.73|4902.73|4902.73|0
1607936020000|2020-12-14 08:53:40|4903.22|4903.22|4903.97|4903.97|4903.97|4903.97|4903.19|4903.19|0
1607936030000|2020-12-14 08:53:50|4903.24|4903.24|4901.04|4901.04|4903.24|4903.24|4901.03|4901.03|0
1607936040000|2020-12-14 08:54:00|4900.38|4900.38|4899.61|4899.61|4900.38|4900.38|4899.36|4899.36|0
1607936050000|2020-12-14 08:54:10|4899.39|4899.39|4898.88|4898.88|4899.39|4899.39|4898.88|4898.88|0
1607936060000|2020-12-14 08:54:20|4898.58|4898.58|4899.46|4899.46|4899.46|4899.46|4898.58|4898.58|0
1607936070000|2020-12-14 08:54:30|4899.7|4899.7|4900.41|4900.41|4900.41|4900.41|4899.7|4899.7|0
1607936080000|2020-12-14 08:54:40|4900.7|4900.7|4899.92|4899.92|4900.7|4900.7|4899.92|4899.92|0
1607936090000|2020-12-14 08:54:50|4899.34|4899.34|4899.34|4899.34|4899.34|4899.34|4899.34|4899.34|0
1607936100000|2020-12-14 08:55:00|4898.09|4898.09|4898.09|4898.09|4898.09|4898.09|4898.09|4898.09|0
1607936110000|2020-12-14 08:55:10|4898.53|4898.53|4898.53|4898.53|4898.53|4898.53|4898.53|4898.53|0
1607936120000|2020-12-14 08:55:20|4898.09|4898.09|4896.9|4896.9|4898.09|4898.09|4896.9|4896.9|0
1607936130000|2020-12-14 08:55:30|4897.15|4897.15|4894.38|4894.38|4897.15|4897.15|4894.38|4894.38|0
1607936140000|2020-12-14 08:55:40|4894.39|4894.39|4894.39|4894.39|4894.39|4894.39|4894.39|4894.39|0
1607936150000|2020-12-14 08:55:50|4894.4|4894.4|4894.37|4894.37|4894.46|4894.46|4894.37|4894.37|0
1607936160000|2020-12-14 08:56:00|4894.44|4894.44|4894.93|4894.93|4894.93|4894.93|4894.44|4894.44|0
1607936170000|2020-12-14 08:56:10|4894.63|4894.63|4894.63|4894.63|4894.63|4894.63|4894.63|4894.63|0
1607936180000|2020-12-14 08:56:20|4895.29|4895.29|4893.78|4893.78|4895.29|4895.29|4893.56|4893.56|0
1607936200000|2020-12-14 08:56:40|4895.34|4895.34|4896.07|4896.07|4896.07|4896.07|4895.34|4895.34|0
1607936210000|2020-12-14 08:56:50|4896.51|4896.51|4897.74|4897.74|4897.74|4897.74|4896.29|4896.29|0
1607936220000|2020-12-14 08:57:00|4897.26|4897.26|4897.26|4897.26|4897.26|4897.26|4897.26|4897.26|0
1607936230000|2020-12-14 08:57:10|4897.84|4897.84|4899.03|4899.03|4899.03|4899.03|4897.84|4897.84|0
1607936240000|2020-12-14 08:57:20|4899.02|4899.02|4897.42|4897.42|4899.02|4899.02|4897.42|4897.42|0
1607936250000|2020-12-14 08:57:30|4896.93|4896.93|4898.61|4898.61|4898.61|4898.61|4896.93|4896.93|0
1607936270000|2020-12-14 08:57:50|4897.52|4897.52|4899.34|4899.34|4899.63|4899.63|4897.52|4897.52|0
1607936280000|2020-12-14 08:58:00|4899.39|4899.39|4899.39|4899.39|4899.39|4899.39|4899.39|4899.39|0
1607936290000|2020-12-14 08:58:10|4900.27|4900.27|4901.19|4901.19|4901.19|4901.19|4900.27|4900.27|0
1607936310000|2020-12-14 08:58:30|4900.39|4900.39|4899.64|4899.64|4900.39|4900.39|4899.64|4899.64|0
1607936330000|2020-12-14 08:58:50|4899.88|4899.88|4900.75|4900.75|4900.75|4900.75|4899.88|4899.88|0
1607936340000|2020-12-14 08:59:00|4901.05|4901.05|4900.92|4900.92|4902.02|4902.02|4900.92|4900.92|0
1607936350000|2020-12-14 08:59:10|4901.21|4901.21|4901.21|4901.21|4901.21|4901.21|4901.21|4901.21|0
1607936360000|2020-12-14 08:59:20|4903.45|4903.45|4903.94|4903.94|4903.94|4903.94|4903.45|4903.45|0
1607936370000|2020-12-14 08:59:30|4904.38|4904.38|4908.3|4908.3|4908.3|4908.3|4904.38|4904.38|0
1607936380000|2020-12-14 08:59:40|4909.17|4909.17|4909.47|4909.47|4909.47|4909.47|4909.17|4909.17|0
1607936390000|2020-12-14 08:59:50|4910.56|4910.56|4911.05|4911.05|4911.05|4911.05|4910.56|4910.56|0
1607936400000|2020-12-14 09:00:00|4911.29|4911.29|4911.86|4911.86|4911.86|4911.86|4911.13|4911.13|0
1607936410000|2020-12-14 09:00:10|4910.89|4910.89|4910.89|4910.89|4910.89|4910.89|4910.89|4910.89|0
1607936430000|2020-12-14 09:00:30|4911.18|4911.18|4914.32|4914.32|4914.32|4914.32|4911.18|4911.18|0
1607936440000|2020-12-14 09:00:40|4912.85|4912.85|4913.97|4913.97|4914.63|4914.63|4912.85|4912.85|0
1607936450000|2020-12-14 09:00:50|4914.46|4914.46|4914.12|4914.12|4915.34|4915.34|4914.12|4914.12|0
1607936460000|2020-12-14 09:01:00|4913.69|4913.69|4912.98|4912.98|4913.69|4913.69|4912.98|4912.98|0
1607936470000|2020-12-14 09:01:10|4913.28|4913.28|4915.32|4915.32|4915.32|4915.32|4913.28|4913.28|0
1607936480000|2020-12-14 09:01:20|4914.35|4914.35|4912.93|4912.93|4914.35|4914.35|4912.93|4912.93|0
1607936500000|2020-12-14 09:01:40|4912.64|4912.64|4911.86|4911.86|4912.64|4912.64|4911.86|4911.86|0
1607936510000|2020-12-14 09:01:50|4911.13|4911.13|4910.94|4910.94|4911.72|4911.72|4910.94|4910.94|0
1607936520000|2020-12-14 09:02:00|4910.93|4910.93|4909.74|4909.74|4910.93|4910.93|4909.49|4909.49|0
1607936530000|2020-12-14 09:02:10|4909.01|4909.01|4908.2|4908.2|4909.01|4909.01|4908.2|4908.2|0
1607936540000|2020-12-14 09:02:20|4908.45|4908.45|4908.98|4908.98|4910|4910|4908.45|4908.45|0
1607936550000|2020-12-14 09:02:30|4909.22|4909.22|4909.22|4909.22|4909.22|4909.22|4909.22|4909.22|0
1607936560000|2020-12-14 09:02:40|4909.81|4909.81|4909.81|4909.81|4909.81|4909.81|4909.81|4909.81|0
1607936570000|2020-12-14 09:02:50|4910.69|4910.69|4911.13|4911.13|4911.13|4911.13|4910.69|4910.69|0
1607936580000|2020-12-14 09:03:00|4910.71|4910.71|4909.66|4909.66|4910.71|4910.71|4909.66|4909.66|0
1607936590000|2020-12-14 09:03:10|4909.42|4909.42|4909.42|4909.42|4909.42|4909.42|4909.42|4909.42|0
1607936600000|2020-12-14 09:03:20|4908.69|4908.69|4908.69|4908.69|4908.69|4908.69|4908.69|4908.69|0
1607936610000|2020-12-14 09:03:30|4909.35|4909.35|4909.13|4909.13|4909.35|4909.35|4909.13|4909.13|0
1607936620000|2020-12-14 09:03:40|4908.25|4908.25|4906.55|4906.55|4908.25|4908.25|4906.55|4906.55|0
1607936630000|2020-12-14 09:03:50|4906.99|4906.99|4906.99|4906.99|4906.99|4906.99|4906.99|4906.99|0
1607936640000|2020-12-14 09:04:00|4906.91|4906.91|4905.96|4905.96|4906.91|4906.91|4905.96|4905.96|0
1607936650000|2020-12-14 09:04:10|4905.37|4905.37|4906.54|4906.54|4906.54|4906.54|4905.37|4905.37|0
1607936680000|2020-12-14 09:04:40|4906.84|4906.84|4907.74|4907.74|4907.74|4907.74|4906.84|4906.84|0
1607936690000|2020-12-14 09:04:50|4908.46|4908.46|4908.46|4908.46|4908.46|4908.46|4908.46|4908.46|0
1607936700000|2020-12-14 09:05:00|4908.17|4908.17|4905.52|4905.52|4908.17|4908.17|4905.52|4905.52|0
1607936710000|2020-12-14 09:05:10|4906.24|4906.24|4906.24|4906.24|4906.24|4906.24|4906.24|4906.24|0
1607936750000|2020-12-14 09:05:50|4905.52|4905.52|4905.52|4905.52|4905.52|4905.52|4905.52|4905.52|0
1607936760000|2020-12-14 09:06:00|4904.42|4904.42|4904.42|4904.42|4904.42|4904.42|4904.42|4904.42|0
1607936770000|2020-12-14 09:06:10|4903.54|4903.54|4903.84|4903.84|4904.13|4904.13|4903.54|4903.54|0
1607936790000|2020-12-14 09:06:30|4903.18|4903.18|4903.18|4903.18|4903.18|4903.18|4903.18|4903.18|0
1607936800000|2020-12-14 09:06:40|4902.74|4902.74|4901.06|4901.06|4902.74|4902.74|4900.11|4900.11|0
1607936820000|2020-12-14 09:07:00|4901.55|4901.55|4901.55|4901.55|4901.55|4901.55|4901.55|4901.55|0
1607936840000|2020-12-14 09:07:20|4901.11|4901.11|4900.82|4900.82|4901.11|4901.11|4900.82|4900.82|0
1607936850000|2020-12-14 09:07:30|4900.53|4900.53|4900.23|4900.23|4900.53|4900.53|4900.23|4900.23|0
1607936860000|2020-12-14 09:07:40|4900.82|4900.82|4899.85|4899.85|4900.82|4900.82|4899.85|4899.85|0
1607936880000|2020-12-14 09:08:00|4901.53|4901.53|4904.11|4904.11|4904.11|4904.11|4901.53|4901.53|0
1607936900000|2020-12-14 09:08:20|4903.86|4903.86|4903.86|4903.86|4903.86|4903.86|4903.86|4903.86|0
1607936910000|2020-12-14 09:08:30|4904.74|4904.74|4904.45|4904.45|4904.74|4904.74|4904.45|4904.45|0
1607936920000|2020-12-14 09:08:40|4906.15|4906.15|4906.8|4906.8|4907.46|4907.46|4906.15|4906.15|0
1607936940000|2020-12-14 09:09:00|4907.68|4907.68|4907.46|4907.46|4907.68|4907.68|4907.46|4907.46|0
1607936950000|2020-12-14 09:09:10|4906.74|4906.74|4906.44|4906.44|4906.74|4906.74|4904.98|4904.98|0
1607936970000|2020-12-14 09:09:30|4906.52|4906.52|4906.47|4906.47|4906.52|4906.52|4906.47|4906.47|0
1607936980000|2020-12-14 09:09:40|4906.76|4906.76|4907.85|4907.85|4907.85|4907.85|4906.76|4906.76|0
1607936990000|2020-12-14 09:09:50|4907.63|4907.63|4907.63|4907.63|4907.63|4907.63|4907.63|4907.63|0
1607937000000|2020-12-14 09:10:00|4907.93|4907.93|4906.87|4906.87|4907.93|4907.93|4906.58|4906.58|0
1607937020000|2020-12-14 09:10:20|4906.29|4906.29|4906.29|4906.29|4906.29|4906.29|4906.29|4906.29|0
1607937030000|2020-12-14 09:10:30|4906.58|4906.58|4906.87|4906.87|4906.87|4906.87|4906.29|4906.29|0
1607937040000|2020-12-14 09:10:40|4905.9|4905.9|4905.32|4905.32|4905.9|4905.9|4905.32|4905.32|0
1607937060000|2020-12-14 09:11:00|4906.14|4906.14|4906.73|4906.73|4906.73|4906.73|4906.14|4906.14|0
1607937070000|2020-12-14 09:11:10|4906.49|4906.49|4908.12|4908.12|4908.12|4908.12|4906.49|4906.49|0
1607937080000|2020-12-14 09:11:20|4908.99|4908.99|4908.99|4908.99|4908.99|4908.99|4908.7|4908.7|0
1607937090000|2020-12-14 09:11:30|4908.7|4908.7|4908.99|4908.99|4908.99|4908.99|4908.7|4908.7|0
1607937110000|2020-12-14 09:11:50|4909.29|4909.29|4909.29|4909.29|4909.29|4909.29|4909.29|4909.29|0
1607937120000|2020-12-14 09:12:00|4909.53|4909.53|4909.53|4909.53|4909.53|4909.53|4909.53|4909.53|0
1607937130000|2020-12-14 09:12:10|4910.12|4910.12|4909.24|4909.24|4910.12|4910.12|4909.24|4909.24|0
1607937140000|2020-12-14 09:12:20|4908.99|4908.99|4908.99|4908.99|4908.99|4908.99|4908.99|4908.99|0
1607937160000|2020-12-14 09:12:40|4908.29|4908.29|4906.32|4906.32|4908.29|4908.29|4906.32|4906.32|0
1607937190000|2020-12-14 09:13:10|4906.61|4906.61|4907.34|4907.34|4907.34|4907.34|4906.61|4906.61|0
1607937200000|2020-12-14 09:13:20|4907.83|4907.83|4907.83|4907.83|4907.83|4907.83|4907.83|4907.83|0
1607937220000|2020-12-14 09:13:40|4907.34|4907.34|4907.34|4907.34|4907.34|4907.34|4907.34|4907.34|0
1607937230000|2020-12-14 09:13:50|4907.05|4907.05|4907.34|4907.34|4907.34|4907.34|4907.05|4907.05|0
1607937240000|2020-12-14 09:14:00|4906.75|4906.75|4906.75|4906.75|4906.75|4906.75|4906.75|4906.75|0
1607937250000|2020-12-14 09:14:10|4905.78|4905.78|4905.02|4905.02|4905.78|4905.78|4905.02|4905.02|0
1607937290000|2020-12-14 09:14:50|4903.71|4903.71|4903.71|4903.71|4903.71|4903.71|4903.71|4903.71|0
1607937300000|2020-12-14 09:15:00|4905.02|4905.02|4904.48|4904.48|4905.02|4905.02|4904.48|4904.48|0
1607937310000|2020-12-14 09:15:10|4905.07|4905.07|4907.84|4907.84|4907.84|4907.84|4905.07|4905.07|0
1607937320000|2020-12-14 09:15:20|4908.13|4908.13|4909.88|4909.88|4909.88|4909.88|4908.13|4908.13|0
1607937340000|2020-12-14 09:15:40|4909.93|4909.93|4908.37|4908.37|4909.93|4909.93|4907.79|4907.79|0
1607937350000|2020-12-14 09:15:50|4908.59|4908.59|4908.59|4908.59|4908.59|4908.59|4908.59|4908.59|0
1607937380000|2020-12-14 09:16:20|4908.01|4908.01|4908.01|4908.01|4908.01|4908.01|4908.01|4908.01|0
1607937410000|2020-12-14 09:16:50|4907.13|4907.13|4907.13|4907.13|4907.13|4907.13|4907.13|4907.13|0
1607937420000|2020-12-14 09:17:00|4907.62|4907.62|4907.62|4907.62|4907.62|4907.62|4907.62|4907.62|0
1607937440000|2020-12-14 09:17:20|4907.32|4907.32|4907.3|4907.3|4907.32|4907.32|4907.25|4907.25|0
1607937450000|2020-12-14 09:17:30|4907.31|4907.31|4907.29|4907.29|4907.31|4907.31|4907.29|4907.29|0
1607937460000|2020-12-14 09:17:40|4907|4907|4906.71|4906.71|4907|4907|4906.71|4906.71|0
1607937470000|2020-12-14 09:17:50|4906.46|4906.46|4906.46|4906.46|4906.46|4906.46|4906.46|4906.46|0
1607937480000|2020-12-14 09:18:00|4907.05|4907.05|4908.44|4908.44|4908.44|4908.44|4907.05|4907.05|0
1607937490000|2020-12-14 09:18:10|4908.73|4908.73|4908.14|4908.14|4908.73|4908.73|4908.14|4908.14|0
1607937520000|2020-12-14 09:18:40|4910.28|4910.28|4910.28|4910.28|4910.28|4910.28|4910.28|4910.28|0
1607937530000|2020-12-14 09:18:50|4910.04|4910.04|4910.04|4910.04|4910.04|4910.04|4910.04|4910.04|0
1607937550000|2020-12-14 09:19:10|4909.8|4909.8|4910.92|4910.92|4911.21|4911.21|4909.8|4909.8|0
1607937560000|2020-12-14 09:19:20|4910.62|4910.62|4910.62|4910.62|4910.62|4910.62|4910.62|4910.62|0
1607937590000|2020-12-14 09:19:50|4910.56|4910.56|4910.56|4910.56|4910.56|4910.56|4910.56|4910.56|0
1607937610000|2020-12-14 09:20:10|4911.43|4911.43|4911.24|4911.24|4911.43|4911.43|4910.75|4910.75|0
1607937620000|2020-12-14 09:20:20|4910.75|4910.75|4910.31|4910.31|4910.75|4910.75|4910.31|4910.31|0
1607937630000|2020-12-14 09:20:30|4910.35|4910.35|4910.35|4910.35|4910.35|4910.35|4910.35|4910.35|0
1607937640000|2020-12-14 09:20:40|4910.57|4910.57|4909.91|4909.91|4910.57|4910.57|4909.91|4909.91|0
1607937660000|2020-12-14 09:21:00|4910.27|4910.27|4909.83|4909.83|4910.27|4910.27|4909.83|4909.83|0
1607937670000|2020-12-14 09:21:10|4909.25|4909.25|4909.25|4909.25|4909.25|4909.25|4909.25|4909.25|0
1607937680000|2020-12-14 09:21:20|4909.03|4909.03|4908.74|4908.74|4909.03|4909.03|4907.86|4907.86|0
1607937720000|2020-12-14 09:22:00|4908.15|4908.15|4906.99|4906.99|4908.15|4908.15|4906.4|4906.4|0
1607937740000|2020-12-14 09:22:20|4907.28|4907.28|4907.28|4907.28|4907.58|4907.58|4907.28|4907.28|0
1607937750000|2020-12-14 09:22:30|4906.4|4906.4|4906.96|4906.96|4906.96|4906.96|4905.75|4905.75|0
1607937760000|2020-12-14 09:22:40|4907.84|4907.84|4907.84|4907.84|4907.84|4907.84|4907.84|4907.84|0
1607937770000|2020-12-14 09:22:50|4907.54|4907.54|4906.81|4906.81|4907.98|4907.98|4906.81|4906.81|0
1607937790000|2020-12-14 09:23:10|4907.25|4907.25|4907.25|4907.25|4907.25|4907.25|4907.25|4907.25|0
1607937810000|2020-12-14 09:23:30|4907.47|4907.47|4907.03|4907.03|4907.47|4907.47|4907.03|4907.03|0
1607937820000|2020-12-14 09:23:40|4908.2|4908.2|4908.2|4908.2|4908.2|4908.2|4908.2|4908.2|0
1607937830000|2020-12-14 09:23:50|4908.49|4908.49|4908.34|4908.34|4908.79|4908.79|4908.2|4908.2|0
1607937840000|2020-12-14 09:24:00|4909.99|4909.99|4907.46|4907.46|4909.99|4909.99|4907.46|4907.46|0
1607937850000|2020-12-14 09:24:10|4907.68|4907.68|4907.68|4907.68|4907.68|4907.68|4907.68|4907.68|0
1607937860000|2020-12-14 09:24:20|4907.44|4907.44|4906.71|4906.71|4907.44|4907.44|4906.71|4906.71|0
1607937870000|2020-12-14 09:24:30|4907|4907|4907|4907|4907|4907|4907|4907|0
1607937900000|2020-12-14 09:25:00|4907.24|4907.24|4907.24|4907.24|4907.24|4907.24|4907.24|4907.24|0
1607937910000|2020-12-14 09:25:10|4907|4907|4907|4907|4907|4907|4907|4907|0
1607937930000|2020-12-14 09:25:30|4907.49|4907.49|4908.66|4908.66|4908.66|4908.66|4907.49|4907.49|0
1607937960000|2020-12-14 09:26:00|4908.41|4908.41|4907.81|4907.81|4908.41|4908.41|4907.81|4907.81|0
1607937970000|2020-12-14 09:26:10|4908.06|4908.06|4908.06|4908.06|4908.06|4908.06|4908.06|4908.06|0
1607937980000|2020-12-14 09:26:20|4908.74|4908.74|4906.87|4906.87|4908.74|4908.74|4906.87|4906.87|0
1607937990000|2020-12-14 09:26:30|4907.11|4907.11|4904.92|4904.92|4907.92|4907.92|4904.34|4904.34|0
1607938000000|2020-12-14 09:26:40|4904.71|4904.71|4903.44|4903.44|4904.71|4904.71|4902.66|4902.66|0
1607938010000|2020-12-14 09:26:50|4904.02|4904.02|4904.02|4904.02|4904.02|4904.02|4904.02|4904.02|0
1607938020000|2020-12-14 09:27:00|4903.78|4903.78|4903.78|4903.78|4903.78|4903.78|4903.78|4903.78|0
1607938030000|2020-12-14 09:27:10|4902.9|4902.9|4903.49|4903.49|4903.49|4903.49|4902.9|4902.9|0
1607938040000|2020-12-14 09:27:20|4903.25|4903.25|4903.47|4903.47|4903.69|4903.69|4903.25|4903.25|0
1607938050000|2020-12-14 09:27:30|4903.71|4903.71|4903.76|4903.76|4903.95|4903.95|4903.71|4903.71|0
1607938070000|2020-12-14 09:27:50|4902.63|4902.63|4902.39|4902.39|4902.63|4902.63|4902.39|4902.39|0
1607938080000|2020-12-14 09:28:00|4902.63|4902.63|4902.63|4902.63|4902.63|4902.63|4902.63|4902.63|0
1607938090000|2020-12-14 09:28:10|4902.93|4902.93|4902.93|4902.93|4902.93|4902.93|4902.93|4902.93|0
1607938100000|2020-12-14 09:28:20|4902.44|4902.44|4899.27|4899.27|4902.44|4902.44|4899.27|4899.27|0
1607938110000|2020-12-14 09:28:30|4899.86|4899.86|4899.56|4899.56|4900.44|4900.44|4899.56|4899.56|0
1607938130000|2020-12-14 09:28:50|4899.27|4899.27|4898.35|4898.35|4899.27|4899.27|4898.13|4898.13|0
1607938140000|2020-12-14 09:29:00|4898.64|4898.64|4898.4|4898.4|4898.64|4898.64|4898.4|4898.4|0
1607938150000|2020-12-14 09:29:10|4897.96|4897.96|4897.96|4897.96|4897.96|4897.96|4897.96|4897.96|0
1607938160000|2020-12-14 09:29:20|4897.74|4897.74|4897.74|4897.74|4897.74|4897.74|4897.74|4897.74|0
1607938170000|2020-12-14 09:29:30|4897.45|4897.45|4897.45|4897.45|4897.45|4897.45|4897.45|4897.45|0
1607938180000|2020-12-14 09:29:40|4897.4|4897.4|4897.41|4897.41|4897.41|4897.41|4897.4|4897.4|0
1607938200000|2020-12-14 09:30:00|4895.64|4895.64|4894.57|4894.57|4895.64|4895.64|4894.57|4894.57|0
1607938210000|2020-12-14 09:30:10|4894.13|4894.13|4893.21|4893.21|4894.13|4894.13|4892.62|4892.62|0
1607938220000|2020-12-14 09:30:20|4893.17|4893.17|4891.98|4891.98|4893.17|4893.17|4891.98|4891.98|0
1607938230000|2020-12-14 09:30:30|4891.39|4891.39|4891.15|4891.15|4891.39|4891.39|4891.15|4891.15|0
1607938240000|2020-12-14 09:30:40|4891.44|4891.44|4891.77|4891.77|4891.77|4891.77|4891.44|4891.44|0
1607938260000|2020-12-14 09:31:00|4891.48|4891.48|4892.45|4892.45|4892.45|4892.45|4891.48|4891.48|0
1607938270000|2020-12-14 09:31:10|4892.16|4892.16|4892.16|4892.16|4892.16|4892.16|4892.16|4892.16|0
1607938280000|2020-12-14 09:31:20|4890.92|4890.92|4889.51|4889.51|4890.92|4890.92|4889.51|4889.51|0
1607938290000|2020-12-14 09:31:30|4889.29|4889.29|4889.29|4889.29|4889.29|4889.29|4889.29|4889.29|0
1607938300000|2020-12-14 09:31:40|4888.8|4888.8|4887.73|4887.73|4888.8|4888.8|4887.73|4887.73|0
1607938310000|2020-12-14 09:31:50|4888.22|4888.22|4888.22|4888.22|4888.22|4888.22|4888.22|4888.22|0
1607938320000|2020-12-14 09:32:00|4888.51|4888.51|4889.92|4889.92|4889.92|4889.92|4888.51|4888.51|0
1607938330000|2020-12-14 09:32:10|4889.97|4889.97|4889.38|4889.38|4889.97|4889.97|4889.38|4889.38|0
1607938340000|2020-12-14 09:32:20|4889.16|4889.16|4889.16|4889.16|4889.16|4889.16|4889.16|4889.16|0
1607938350000|2020-12-14 09:32:30|4889.41|4889.41|4889.41|4889.41|4889.41|4889.41|4889.41|4889.41|0
1607938370000|2020-12-14 09:32:50|4889.39|4889.39|4889.39|4889.39|4889.39|4889.39|4889.39|4889.39|0
1607938380000|2020-12-14 09:33:00|4889.1|4889.1|4889.07|4889.07|4889.1|4889.1|4889.07|4889.07|0
1607938390000|2020-12-14 09:33:10|4888.85|4888.85|4888.63|4888.63|4888.85|4888.85|4888.63|4888.63|0
1607938400000|2020-12-14 09:33:20|4888.39|4888.39|4888.39|4888.39|4888.39|4888.39|4888.39|4888.39|0
1607938410000|2020-12-14 09:33:30|4888.09|4888.09|4887.29|4887.29|4888.24|4888.24|4887.22|4887.22|0
1607938440000|2020-12-14 09:34:00|4887.58|4887.58|4888.7|4888.7|4888.7|4888.7|4887.58|4887.58|0
1607938450000|2020-12-14 09:34:10|4890.09|4890.09|4890.09|4890.09|4890.09|4890.09|4890.09|4890.09|0
1607938460000|2020-12-14 09:34:20|4890.58|4890.58|4889.43|4889.43|4890.58|4890.58|4889.43|4889.43|0
1607938470000|2020-12-14 09:34:30|4889.73|4889.73|4890.31|4890.31|4890.31|4890.31|4889.73|4889.73|0
1607938490000|2020-12-14 09:34:50|4891.92|4891.92|4892.26|4892.26|4892.26|4892.26|4891.67|4891.67|0
1607938500000|2020-12-14 09:35:00|4891.97|4891.97|4892.5|4892.5|4892.5|4892.5|4891.97|4891.97|0
1607938510000|2020-12-14 09:35:10|4892.21|4892.21|4891.92|4891.92|4892.21|4892.21|4891.92|4891.92|0
1607938530000|2020-12-14 09:35:30|4892.16|4892.16|4892.16|4892.16|4892.16|4892.16|4892.16|4892.16|0
1607938540000|2020-12-14 09:35:40|4893.23|4893.23|4894.45|4894.45|4894.45|4894.45|4893.23|4893.23|0
1607938550000|2020-12-14 09:35:50|4894.93|4894.93|4894.93|4894.93|4895.42|4895.42|4894.93|4894.93|0
1607938560000|2020-12-14 09:36:00|4895.81|4895.81|4896.53|4896.53|4896.53|4896.53|4895.81|4895.81|0
1607938570000|2020-12-14 09:36:10|4895.81|4895.81|4895.81|4895.81|4895.81|4895.81|4895.81|4895.81|0
1607938580000|2020-12-14 09:36:20|4897.27|4897.27|4898.68|4898.68|4898.92|4898.92|4897.27|4897.27|0
1607938590000|2020-12-14 09:36:30|4898.59|4898.59|4899.1|4899.1|4899.39|4899.39|4898.59|4898.59|0
1607938600000|2020-12-14 09:36:40|4899.34|4899.34|4900.04|4900.04|4900.04|4900.04|4899.1|4899.1|0
1607938610000|2020-12-14 09:36:50|4899.75|4899.75|4899.75|4899.75|4899.75|4899.75|4899.75|4899.75|0
1607938620000|2020-12-14 09:37:00|4900.34|4900.34|4899.85|4899.85|4900.34|4900.34|4899.85|4899.85|0
1607938630000|2020-12-14 09:37:10|4900.58|4900.58|4902.74|4902.74|4902.74|4902.74|4900.58|4900.58|0
1607938640000|2020-12-14 09:37:20|4902.99|4902.99|4903.28|4903.28|4903.28|4903.28|4902.99|4902.99|0
1607938650000|2020-12-14 09:37:30|4903.52|4903.52|4905.86|4905.86|4906.39|4906.39|4903.52|4903.52|0
1607938660000|2020-12-14 09:37:40|4905.62|4905.62|4904.18|4904.18|4905.62|4905.62|4904.18|4904.18|0
1607938670000|2020-12-14 09:37:50|4905.06|4905.06|4904.6|4904.6|4905.06|4905.06|4904.6|4904.6|0
1607938680000|2020-12-14 09:38:00|4904.84|4904.84|4904.84|4904.84|4904.84|4904.84|4904.84|4904.84|0
1607938690000|2020-12-14 09:38:10|4904.6|4904.6|4904.18|4904.18|4904.6|4904.6|4904.18|4904.18|0
1607938710000|2020-12-14 09:38:30|4903.16|4903.16|4902.58|4902.58|4903.16|4903.16|4902.58|4902.58|0
1607938720000|2020-12-14 09:38:40|4902.28|4902.28|4902.04|4902.04|4902.28|4902.28|4902.04|4902.04|0
1607938730000|2020-12-14 09:38:50|4902.33|4902.33|4902.58|4902.58|4902.58|4902.58|4902.33|4902.33|0
1607938740000|2020-12-14 09:39:00|4902.28|4902.28|4902.58|4902.58|4902.58|4902.58|4902.28|4902.28|0
1607938750000|2020-12-14 09:39:10|4902.28|4902.28|4902.28|4902.28|4902.28|4902.28|4902.28|4902.28|0
1607938760000|2020-12-14 09:39:20|4902.22|4902.22|4902.22|4902.22|4902.22|4902.22|4902.22|4902.22|0
1607938770000|2020-12-14 09:39:30|4902.88|4902.88|4905.92|4905.92|4905.92|4905.92|4902.88|4902.88|0
1607938780000|2020-12-14 09:39:40|4906.22|4906.22|4906.48|4906.48|4906.7|4906.7|4906.02|4906.02|0
1607938800000|2020-12-14 09:40:00|4905.95|4905.95|4904.27|4904.27|4905.95|4905.95|4904.27|4904.27|0
1607938810000|2020-12-14 09:40:10|4903.98|4903.98|4903.98|4903.98|4903.98|4903.98|4903.98|4903.98|0
1607938820000|2020-12-14 09:40:20|4903.68|4903.68|4903.42|4903.42|4903.68|4903.68|4902.13|4902.13|0
1607938830000|2020-12-14 09:40:30|4902.83|4902.83|4902.83|4902.83|4902.83|4902.83|4902.83|4902.83|0
1607938850000|2020-12-14 09:40:50|4902.61|4902.61|4901.59|4901.59|4902.61|4902.61|4901.59|4901.59|0
1607938860000|2020-12-14 09:41:00|4901.3|4901.3|4901|4901|4901.3|4901.3|4901|4901|0
1607938870000|2020-12-14 09:41:10|4900.71|4900.71|4900.71|4900.71|4900.71|4900.71|4900.71|4900.71|0
1607938890000|2020-12-14 09:41:30|4901|4901|4900.71|4900.71|4901|4901|4900.71|4900.71|0
1607938900000|2020-12-14 09:41:40|4899.74|4899.74|4898.86|4898.86|4899.74|4899.74|4898.86|4898.86|0
1607938920000|2020-12-14 09:42:00|4899.16|4899.16|4899.16|4899.16|4899.16|4899.16|4899.16|4899.16|0
1607938930000|2020-12-14 09:42:10|4898.91|4898.91|4898.91|4898.91|4898.91|4898.91|4898.91|4898.91|0
1607938940000|2020-12-14 09:42:20|4899.5|4899.5|4899.35|4899.35|4900.08|4900.08|4899.13|4899.13|0
1607938950000|2020-12-14 09:42:30|4899.06|4899.06|4899.65|4899.65|4899.65|4899.65|4899.06|4899.06|0
1607938990000|2020-12-14 09:43:10|4900.13|4900.13|4900.13|4900.13|4900.13|4900.13|4900.13|4900.13|0
1607939000000|2020-12-14 09:43:20|4899.89|4899.89|4899.45|4899.45|4899.89|4899.89|4899.45|4899.45|0
1607939010000|2020-12-14 09:43:30|4899.16|4899.16|4899.16|4899.16|4899.16|4899.16|4899.16|4899.16|0
1607939020000|2020-12-14 09:43:40|4900.52|4900.52|4901.4|4901.4|4902.08|4902.08|4900.52|4900.52|0
1607939040000|2020-12-14 09:44:00|4901.88|4901.88|4901.4|4901.4|4901.88|4901.88|4901.4|4901.4|0
1607939050000|2020-12-14 09:44:10|4901.45|4901.45|4901.45|4901.45|4901.45|4901.45|4901.45|4901.45|0
1607939080000|2020-12-14 09:44:40|4901.48|4901.48|4900.9|4900.9|4901.48|4901.48|4900.9|4900.9|0
1607939090000|2020-12-14 09:44:50|4901.14|4901.14|4901.14|4901.14|4901.14|4901.14|4901.14|4901.14|0
1607939100000|2020-12-14 09:45:00|4900.85|4900.85|4901.53|4901.53|4901.53|4901.53|4900.85|4900.85|0
1607939110000|2020-12-14 09:45:10|4901.49|4901.49|4901.4|4901.4|4901.49|4901.49|4901.4|4901.4|0
1607939120000|2020-12-14 09:45:20|4901.62|4901.62|4901.91|4901.91|4901.91|4901.91|4901.62|4901.62|0
1607939140000|2020-12-14 09:45:40|4902.5|4902.5|4902.65|4902.65|4902.65|4902.65|4902.21|4902.21|0
1607939150000|2020-12-14 09:45:50|4902.94|4902.94|4905.17|4905.17|4905.17|4905.17|4902.94|4902.94|0
1607939160000|2020-12-14 09:46:00|4905.42|4905.42|4906|4906|4906.66|4906.66|4905.42|4905.42|0
1607939170000|2020-12-14 09:46:10|4907.97|4907.97|4911.16|4911.16|4911.16|4911.16|4907.54|4907.54|0
1607939180000|2020-12-14 09:46:20|4910.46|4910.46|4910.89|4910.89|4911.38|4911.38|4910.46|4910.46|0
1607939190000|2020-12-14 09:46:30|4910.7|4910.7|4911.21|4911.21|4911.45|4911.45|4910.7|4910.7|0
1607939200000|2020-12-14 09:46:40|4909.04|4909.04|4907.41|4907.41|4909.04|4909.04|4907.41|4907.41|0
1607939210000|2020-12-14 09:46:50|4907.71|4907.71|4907.73|4907.73|4908.19|4908.19|4907.71|4907.71|0
1607939220000|2020-12-14 09:47:00|4908.61|4908.61|4908.63|4908.63|4908.85|4908.85|4908.61|4908.61|0
1607939230000|2020-12-14 09:47:10|4908.39|4908.39|4908.61|4908.61|4908.88|4908.88|4908.39|4908.39|0
1607939240000|2020-12-14 09:47:20|4908.37|4908.37|4908.37|4908.37|4908.37|4908.37|4908.37|4908.37|0
1607939250000|2020-12-14 09:47:30|4907.93|4907.93|4905.86|4905.86|4907.93|4907.93|4905.86|4905.86|0
1607939260000|2020-12-14 09:47:40|4905.64|4905.64|4906.05|4906.05|4906.05|4906.05|4905.61|4905.61|0
1607939270000|2020-12-14 09:47:50|4905.75|4905.75|4905.75|4905.75|4905.75|4905.75|4905.75|4905.75|0
1607939280000|2020-12-14 09:48:00|4904.58|4904.58|4903.7|4903.7|4904.58|4904.58|4903.7|4903.7|0
1607939290000|2020-12-14 09:48:10|4904.29|4904.29|4904.27|4904.27|4904.29|4904.29|4903.81|4903.81|0
1607939300000|2020-12-14 09:48:20|4904.51|4904.51|4905.19|4905.19|4905.19|4905.19|4904.51|4904.51|0
1607939310000|2020-12-14 09:48:30|4905.48|4905.48|4905.48|4905.48|4905.48|4905.48|4905.48|4905.48|0
1607939320000|2020-12-14 09:48:40|4904.32|4904.32|4904.73|4904.73|4904.73|4904.73|4904.03|4904.03|0
1607939330000|2020-12-14 09:48:50|4904.97|4904.97|4905.26|4905.26|4905.26|4905.26|4904.97|4904.97|0
1607939340000|2020-12-14 09:49:00|4905.02|4905.02|4904.56|4904.56|4905.7|4905.7|4904.56|4904.56|0
1607939350000|2020-12-14 09:49:10|4904.34|4904.34|4904.33|4904.33|4904.34|4904.34|4904.33|4904.33|0
1607939370000|2020-12-14 09:49:30|4904.03|4904.03|4904.03|4904.03|4904.03|4904.03|4904.03|4904.03|0
1607939380000|2020-12-14 09:49:40|4903.99|4903.99|4904.96|4904.96|4904.96|4904.96|4903.99|4903.99|0
1607939400000|2020-12-14 09:50:00|4906.11|4906.11|4907.16|4907.16|4908.08|4908.08|4906.11|4906.11|0
1607939410000|2020-12-14 09:50:10|4907.11|4907.11|4906.89|4906.89|4907.11|4907.11|4906.89|4906.89|0
1607939420000|2020-12-14 09:50:20|4907.11|4907.11|4906.59|4906.59|4907.57|4907.57|4906.59|4906.59|0
1607939430000|2020-12-14 09:50:30|4906.35|4906.35|4906.21|4906.21|4906.43|4906.43|4906.21|4906.21|0
1607939440000|2020-12-14 09:50:40|4906.48|4906.48|4906.78|4906.78|4906.78|4906.78|4906.48|4906.48|0
1607939460000|2020-12-14 09:51:00|4907.08|4907.08|4907.37|4907.37|4907.37|4907.37|4907.08|4907.08|0
1607939470000|2020-12-14 09:51:10|4907.38|4907.38|4908.61|4908.61|4908.61|4908.61|4907.38|4907.38|0
1607939480000|2020-12-14 09:51:20|4908.57|4908.57|4908.57|4908.57|4908.57|4908.57|4908.57|4908.57|0
1607939500000|2020-12-14 09:51:40|4909.01|4909.01|4909.01|4909.01|4909.01|4909.01|4909.01|4909.01|0
1607939510000|2020-12-14 09:51:50|4909.89|4909.89|4909.9|4909.9|4909.91|4909.91|4909.89|4909.89|0
1607939520000|2020-12-14 09:52:00|4910.12|4910.12|4910.12|4910.12|4910.71|4910.71|4910.12|4910.12|0
1607939530000|2020-12-14 09:52:10|4910.41|4910.41|4911.63|4911.63|4911.63|4911.63|4910.41|4910.41|0
1607939540000|2020-12-14 09:52:20|4912.5|4912.5|4913.73|4913.73|4913.73|4913.73|4912.21|4912.21|0
1607939550000|2020-12-14 09:52:30|4913.51|4913.51|4911.72|4911.72|4913.58|4913.58|4911.72|4911.72|0
1607939560000|2020-12-14 09:52:40|4911.48|4911.48|4912.07|4912.07|4912.07|4912.07|4911.48|4911.48|0
1607939580000|2020-12-14 09:53:00|4912.51|4912.51|4912.99|4912.99|4912.99|4912.99|4912.51|4912.51|0
1607939600000|2020-12-14 09:53:20|4912.7|4912.7|4912.99|4912.99|4912.99|4912.99|4912.7|4912.7|0
1607939610000|2020-12-14 09:53:30|4912.55|4912.55|4912.55|4912.55|4912.55|4912.55|4912.55|4912.55|0
1607939630000|2020-12-14 09:53:50|4912.56|4912.56|4909.83|4909.83|4912.56|4912.56|4909.83|4909.83|0
1607939640000|2020-12-14 09:54:00|4909.81|4909.81|4909.81|4909.81|4909.81|4909.81|4909.81|4909.81|0
1607939660000|2020-12-14 09:54:20|4908.93|4908.93|4907.09|4907.09|4908.93|4908.93|4907.09|4907.09|0
1607939670000|2020-12-14 09:54:30|4907.31|4907.31|4907.31|4907.31|4907.31|4907.31|4907.31|4907.31|0
1607939680000|2020-12-14 09:54:40|4906.14|4906.14|4906.14|4906.14|4906.14|4906.14|4906.14|4906.14|0
1607939690000|2020-12-14 09:54:50|4906.63|4906.63|4906.63|4906.63|4906.63|4906.63|4906.63|4906.63|0
1607939700000|2020-12-14 09:55:00|4906.87|4906.87|4906.38|4906.38|4906.87|4906.87|4906.38|4906.38|0
1607939720000|2020-12-14 09:55:20|4907.04|4907.04|4907.04|4907.04|4907.04|4907.04|4907.04|4907.04|0
1607939730000|2020-12-14 09:55:30|4907|4907|4907|4907|4907|4907|4907|4907|0
1607939740000|2020-12-14 09:55:40|4907.49|4907.49|4906.83|4906.83|4907.49|4907.49|4906.61|4906.61|0
1607939760000|2020-12-14 09:56:00|4906.54|4906.54|4904.88|4904.88|4906.54|4906.54|4904.88|4904.88|0
1607939790000|2020-12-14 09:56:30|4904.64|4904.64|4904.6|4904.6|4904.64|4904.64|4904.6|4904.6|0
1607939800000|2020-12-14 09:56:40|4904.85|4904.85|4904.85|4904.85|4904.85|4904.85|4904.85|4904.85|0
1607939810000|2020-12-14 09:56:50|4905.28|4905.28|4904.85|4904.85|4905.28|4905.28|4904.85|4904.85|0
1607939830000|2020-12-14 09:57:10|4905.28|4905.28|4905.28|4905.28|4905.28|4905.28|4904.99|4904.99|0
1607939840000|2020-12-14 09:57:20|4906.23|4906.23|4906.23|4906.23|4906.52|4906.52|4906.23|4906.23|0
1607939850000|2020-12-14 09:57:30|4906.52|4906.52|4907.55|4907.55|4907.55|4907.55|4906.52|4906.52|0
1607939860000|2020-12-14 09:57:40|4907.26|4907.26|4907.84|4907.84|4907.84|4907.84|4906.82|4906.82|0
1607939870000|2020-12-14 09:57:50|4907.62|4907.62|4906.6|4906.6|4907.62|4907.62|4906.6|4906.6|0
1607939900000|2020-12-14 09:58:20|4907.18|4907.18|4907.13|4907.13|4907.18|4907.18|4906.89|4906.89|0
1607939910000|2020-12-14 09:58:30|4907.33|4907.33|4907.04|4907.04|4907.33|4907.33|4907.04|4907.04|0
1607939940000|2020-12-14 09:59:00|4907.26|4907.26|4907.38|4907.38|4907.38|4907.38|4906.14|4906.14|0
1607939950000|2020-12-14 09:59:10|4907.09|4907.09|4906.36|4906.36|4907.09|4907.09|4906.36|4906.36|0
1607939960000|2020-12-14 09:59:20|4906.14|4906.14|4906.21|4906.21|4906.21|4906.21|4905.92|4905.92|0
1607939970000|2020-12-14 09:59:30|4905.97|4905.97|4905.97|4905.97|4905.97|4905.97|4905.97|4905.97|0
1607939980000|2020-12-14 09:59:40|4905.38|4905.38|4904.57|4904.57|4905.38|4905.38|4904.55|4904.55|0
1607939990000|2020-12-14 09:59:50|4904.87|4904.87|4904.87|4904.87|4904.87|4904.87|4904.87|4904.87|0
1607940000000|2020-12-14 10:00:00|4904.43|4904.43|4904.43|4904.43|4904.43|4904.43|4904.43|4904.43|0
1607940010000|2020-12-14 10:00:10|4903.7|4903.7|4903.7|4903.7|4903.7|4903.7|4903.7|4903.7|0
1607940020000|2020-12-14 10:00:20|4904.62|4904.62|4904.18|4904.18|4904.62|4904.62|4903.96|4903.96|0
1607940030000|2020-12-14 10:00:30|4904.17|4904.17|4904.17|4904.17|4904.17|4904.17|4904.17|4904.17|0
1607940040000|2020-12-14 10:00:40|4903.88|4903.88|4905.92|4905.92|4905.92|4905.92|4903.88|4903.88|0
1607940050000|2020-12-14 10:00:50|4905.48|4905.48|4905.55|4905.55|4906.07|4906.07|4905.48|4905.48|0
1607940060000|2020-12-14 10:01:00|4905.8|4905.8|4906.01|4906.01|4906.23|4906.23|4905.8|4905.8|0
1607940080000|2020-12-14 10:01:20|4905.53|4905.53|4905.24|4905.24|4905.53|4905.53|4905.24|4905.24|0
1607940090000|2020-12-14 10:01:30|4904.99|4904.99|4903.07|4903.07|4904.99|4904.99|4903.07|4903.07|0
1607940110000|2020-12-14 10:01:50|4902.59|4902.59|4902.59|4902.59|4902.59|4902.59|4902.59|4902.59|0
1607940120000|2020-12-14 10:02:00|4901.93|4901.93|4901.93|4901.93|4901.93|4901.93|4901.93|4901.93|0
1607940130000|2020-12-14 10:02:10|4901.44|4901.44|4900.18|4900.18|4901.44|4901.44|4899.93|4899.93|0
1607940140000|2020-12-14 10:02:20|4900.19|4900.19|4900.19|4900.19|4900.19|4900.19|4900.19|4900.19|0
1607940150000|2020-12-14 10:02:30|4899.61|4899.61|4898.67|4898.67|4899.61|4899.61|4898.67|4898.67|0
1607940160000|2020-12-14 10:02:40|4899.5|4899.5|4899.5|4899.5|4899.5|4899.5|4899.5|4899.5|0
1607940170000|2020-12-14 10:02:50|4899.93|4899.93|4898.79|4898.79|4899.93|4899.93|4898.79|4898.79|0
1607940180000|2020-12-14 10:03:00|4899.45|4899.45|4899.01|4899.01|4899.45|4899.45|4899.01|4899.01|0
1607940200000|2020-12-14 10:03:20|4898.28|4898.28|4896.84|4896.84|4898.31|4898.31|4896.84|4896.84|0
1607940210000|2020-12-14 10:03:30|4896.36|4896.36|4895.46|4895.46|4896.84|4896.84|4894.92|4894.92|0
1607940220000|2020-12-14 10:03:40|4896.12|4896.12|4895.68|4895.68|4896.12|4896.12|4895.68|4895.68|0
1607940240000|2020-12-14 10:04:00|4896.26|4896.26|4897.09|4897.09|4897.09|4897.09|4895.68|4895.68|0
1607940250000|2020-12-14 10:04:10|4897.67|4897.67|4897.09|4897.09|4897.67|4897.67|4896.79|4896.79|0
1607940260000|2020-12-14 10:04:20|4897.33|4897.33|4897.33|4897.33|4897.33|4897.33|4897.33|4897.33|0
1607940270000|2020-12-14 10:04:30|4897.03|4897.03|4897.03|4897.03|4897.03|4897.03|4897.03|4897.03|0
1607940290000|2020-12-14 10:04:50|4897.69|4897.69|4897.47|4897.47|4897.69|4897.69|4897.47|4897.47|0
1607940300000|2020-12-14 10:05:00|4897.25|4897.25|4897.25|4897.25|4897.25|4897.25|4897.25|4897.25|0
1607940310000|2020-12-14 10:05:10|4897.5|4897.5|4898.18|4898.18|4898.18|4898.18|4897.5|4897.5|0
1607940320000|2020-12-14 10:05:20|4898.42|4898.42|4898.47|4898.47|4898.47|4898.47|4898.42|4898.42|0
1607940330000|2020-12-14 10:05:30|4897.99|4897.99|4897.99|4897.99|4897.99|4897.99|4897.99|4897.99|0
1607940340000|2020-12-14 10:05:40|4898.72|4898.72|4898.96|4898.96|4898.96|4898.96|4898.72|4898.72|0
1607940350000|2020-12-14 10:05:50|4899.55|4899.55|4899.84|4899.84|4899.84|4899.84|4899.55|4899.55|0
1607940360000|2020-12-14 10:06:00|4900.06|4900.06|4900.42|4900.42|4900.64|4900.64|4899.62|4899.62|0
1607940370000|2020-12-14 10:06:10|4900.67|4900.67|4900.67|4900.67|4900.67|4900.67|4900.67|4900.67|0
1607940390000|2020-12-14 10:06:30|4900.37|4900.37|4899.91|4899.91|4900.37|4900.37|4899.91|4899.91|0
1607940400000|2020-12-14 10:06:40|4900.57|4900.57|4900.13|4900.13|4900.57|4900.57|4900.13|4900.13|0
1607940410000|2020-12-14 10:06:50|4899.84|4899.84|4899.84|4899.84|4899.84|4899.84|4899.84|4899.84|0
1607940430000|2020-12-14 10:07:10|4900.5|4900.5|4901.59|4901.59|4901.59|4901.59|4900.5|4900.5|0
1607940460000|2020-12-14 10:07:40|4901.37|4901.37|4900.78|4900.78|4901.37|4901.37|4900.78|4900.78|0
1607940470000|2020-12-14 10:07:50|4901.08|4901.08|4901.08|4901.08|4901.08|4901.08|4901.08|4901.08|0
1607940490000|2020-12-14 10:08:10|4900.59|4900.59|4900.08|4900.08|4900.59|4900.59|4900.08|4900.08|0
1607940500000|2020-12-14 10:08:20|4899.86|4899.86|4899.86|4899.86|4899.86|4899.86|4899.86|4899.86|0
1607940510000|2020-12-14 10:08:30|4901.03|4901.03|4901.03|4901.03|4901.03|4901.03|4901.03|4901.03|0
1607940520000|2020-12-14 10:08:40|4901.91|4901.91|4902.56|4902.56|4902.56|4902.56|4901.91|4901.91|0
1607940530000|2020-12-14 10:08:50|4902.83|4902.83|4902.9|4902.9|4902.9|4902.9|4902.83|4902.83|0
1607940540000|2020-12-14 10:09:00|4902.66|4902.66|4905.29|4905.29|4905.29|4905.29|4902.66|4902.66|0
1607940560000|2020-12-14 10:09:20|4905.53|4905.53|4905.53|4905.53|4905.53|4905.53|4905.53|4905.53|0
1607940600000|2020-12-14 10:10:00|4905.24|4905.24|4901.49|4901.49|4905.53|4905.53|4901.49|4901.49|0
1607940610000|2020-12-14 10:10:10|4901.73|4901.73|4902.03|4902.03|4902.61|4902.61|4901.73|4901.73|0
1607940630000|2020-12-14 10:10:30|4900.9|4900.9|4900.44|4900.44|4900.9|4900.9|4899.86|4899.86|0
1607940640000|2020-12-14 10:10:40|4900.74|4900.74|4900.74|4900.74|4900.74|4900.74|4900.74|4900.74|0
1607940650000|2020-12-14 10:10:50|4900.77|4900.77|4900.77|4900.77|4900.77|4900.77|4900.77|4900.77|0
1607940660000|2020-12-14 10:11:00|4899.6|4899.6|4899.6|4899.6|4899.6|4899.6|4899.3|4899.3|0
1607940670000|2020-12-14 10:11:10|4899.61|4899.61|4899.61|4899.61|4899.61|4899.61|4899.61|4899.61|0
1607940680000|2020-12-14 10:11:20|4899.18|4899.18|4897.57|4897.57|4899.18|4899.18|4897.57|4897.57|0
1607940690000|2020-12-14 10:11:30|4897.53|4897.53|4897.53|4897.53|4897.53|4897.53|4897.53|4897.53|0
1607940700000|2020-12-14 10:11:40|4897.82|4897.82|4897.82|4897.82|4897.82|4897.82|4897.82|4897.82|0
1607940710000|2020-12-14 10:11:50|4898.12|4898.12|4898.56|4898.56|4899|4899|4898.12|4898.12|0
1607940730000|2020-12-14 10:12:10|4898.26|4898.26|4897.14|4897.14|4898.26|4898.26|4897.14|4897.14|0
1607940740000|2020-12-14 10:12:20|4897.44|4897.44|4899.19|4899.19|4899.19|4899.19|4897.44|4897.44|0
1607940750000|2020-12-14 10:12:30|4898.89|4898.89|4898.89|4898.89|4898.89|4898.89|4898.89|4898.89|0
1607940760000|2020-12-14 10:12:40|4899.19|4899.19|4899.19|4899.19|4899.19|4899.19|4899.19|4899.19|0
1607940770000|2020-12-14 10:12:50|4898.94|4898.94|4898.94|4898.94|4898.94|4898.94|4898.94|4898.94|0
1607940780000|2020-12-14 10:13:00|4897.7|4897.7|4897.41|4897.41|4897.7|4897.7|4897.41|4897.41|0
1607940790000|2020-12-14 10:13:10|4896.82|4896.82|4897.12|4897.12|4897.12|4897.12|4896.82|4896.82|0
1607940800000|2020-12-14 10:13:20|4897.7|4897.7|4897.96|4897.96|4898.55|4898.55|4897.41|4897.41|0
1607940810000|2020-12-14 10:13:30|4897.67|4897.67|4898.26|4898.26|4898.26|4898.26|4897.67|4897.67|0
1607940820000|2020-12-14 10:13:40|4897.48|4897.48|4897.93|4897.93|4897.93|4897.93|4897.45|4897.45|0
1607940830000|2020-12-14 10:13:50|4898.22|4898.22|4899.05|4899.05|4899.05|4899.05|4898.22|4898.22|0
1607940840000|2020-12-14 10:14:00|4899.29|4899.29|4899.29|4899.29|4899.29|4899.29|4899.29|4899.29|0
1607940850000|2020-12-14 10:14:10|4898.42|4898.42|4899|4899|4899|4899|4898.42|4898.42|0
1607940860000|2020-12-14 10:14:20|4899.59|4899.59|4899.59|4899.59|4899.59|4899.59|4899.59|4899.59|0
1607940870000|2020-12-14 10:14:30|4899.29|4899.29|4899|4899|4899.29|4899.29|4899|4899|0
1607940890000|2020-12-14 10:14:50|4899.44|4899.44|4899.22|4899.22|4899.44|4899.44|4899.22|4899.22|0
1607940900000|2020-12-14 10:15:00|4899.51|4899.51|4899.81|4899.81|4899.81|4899.81|4899.51|4899.51|0
1607940910000|2020-12-14 10:15:10|4899.56|4899.56|4899.05|4899.05|4899.56|4899.56|4899.05|4899.05|0
1607940920000|2020-12-14 10:15:20|4898.81|4898.81|4897.3|4897.3|4898.81|4898.81|4897.3|4897.3|0
1607940930000|2020-12-14 10:15:30|4896.57|4896.57|4896.25|4896.25|4896.84|4896.84|4895.89|4895.89|0
1607940940000|2020-12-14 10:15:40|4896.47|4896.47|4896.77|4896.77|4896.77|4896.77|4896.47|4896.47|0
1607940960000|2020-12-14 10:16:00|4897.64|4897.64|4896.98|4896.98|4898.16|4898.16|4896.98|4896.98|0
1607940970000|2020-12-14 10:16:10|4896.69|4896.69|4896.21|4896.21|4897.57|4897.57|4896.21|4896.21|0
1607940980000|2020-12-14 10:16:20|4895.77|4895.77|4895.77|4895.77|4896.01|4896.01|4895.77|4895.77|0
1607940990000|2020-12-14 10:16:30|4896.25|4896.25|4895.59|4895.59|4896.47|4896.47|4895.59|4895.59|0
1607941000000|2020-12-14 10:16:40|4896.47|4896.47|4896.47|4896.47|4896.47|4896.47|4895.59|4895.59|0
1607941010000|2020-12-14 10:16:50|4896.77|4896.77|4896.77|4896.77|4896.77|4896.77|4896.77|4896.77|0
1607941020000|2020-12-14 10:17:00|4895.59|4895.59|4894.38|4894.38|4895.59|4895.59|4894.38|4894.38|0
1607941040000|2020-12-14 10:17:20|4894.67|4894.67|4893.67|4893.67|4894.67|4894.67|4893.6|4893.6|0
1607941050000|2020-12-14 10:17:30|4893.64|4893.64|4892.89|4892.89|4893.64|4893.64|4892.89|4892.89|0
1607941060000|2020-12-14 10:17:40|4893.18|4893.18|4893.18|4893.18|4893.18|4893.18|4893.18|4893.18|0
1607941070000|2020-12-14 10:17:50|4893.43|4893.43|4893.64|4893.64|4894.3|4894.3|4893.43|4893.43|0
1607941080000|2020-12-14 10:18:00|4893.4|4893.4|4893.4|4893.4|4893.4|4893.4|4893.4|4893.4|0
1607941100000|2020-12-14 10:18:20|4892.94|4892.94|4892.65|4892.65|4892.94|4892.94|4892.65|4892.65|0
1607941110000|2020-12-14 10:18:30|4892.94|4892.94|4892.94|4892.94|4893.23|4893.23|4892.94|4892.94|0
1607941120000|2020-12-14 10:18:40|4892.72|4892.72|4892.72|4892.72|4892.72|4892.72|4892.72|4892.72|0
1607941130000|2020-12-14 10:18:50|4893.16|4893.16|4893.16|4893.16|4893.16|4893.16|4893.16|4893.16|0
1607941150000|2020-12-14 10:19:10|4893.94|4893.94|4893.94|4893.94|4894.23|4894.23|4893.94|4893.94|0
1607941180000|2020-12-14 10:19:40|4892.47|4892.47|4892.47|4892.47|4892.47|4892.47|4892.47|4892.47|0
1607941190000|2020-12-14 10:19:50|4893.35|4893.35|4894.62|4894.62|4894.62|4894.62|4893.06|4893.06|0
1607941210000|2020-12-14 10:20:10|4894.84|4894.84|4894.84|4894.84|4894.84|4894.84|4894.84|4894.84|0
1607941230000|2020-12-14 10:20:30|4894.4|4894.4|4894.4|4894.4|4894.4|4894.4|4894.4|4894.4|0
1607941250000|2020-12-14 10:20:50|4894.64|4894.64|4894.35|4894.35|4894.64|4894.64|4894.35|4894.35|0
1607941260000|2020-12-14 10:21:00|4894.64|4894.64|4894.64|4894.64|4894.64|4894.64|4894.64|4894.64|0
1607941280000|2020-12-14 10:21:20|4894.4|4894.4|4894.4|4894.4|4894.4|4894.4|4894.4|4894.4|0
1607941290000|2020-12-14 10:21:30|4894.69|4894.69|4896.15|4896.15|4896.15|4896.15|4894.69|4894.69|0
1607941300000|2020-12-14 10:21:40|4895.91|4895.91|4895.91|4895.91|4895.91|4895.91|4895.91|4895.91|0
1607941320000|2020-12-14 10:22:00|4896.13|4896.13|4896.35|4896.35|4896.35|4896.35|4896.13|4896.13|0
1607941330000|2020-12-14 10:22:10|4896.05|4896.05|4896.04|4896.04|4896.38|4896.38|4896.04|4896.04|0
1607941340000|2020-12-14 10:22:20|4895.74|4895.74|4895.45|4895.45|4896.04|4896.04|4895.45|4895.45|0
1607941370000|2020-12-14 10:22:50|4896.33|4896.33|4896.4|4896.4|4896.4|4896.4|4896.11|4896.11|0
1607941380000|2020-12-14 10:23:00|4897.13|4897.13|4897.72|4897.72|4897.72|4897.72|4897.13|4897.13|0
1607941390000|2020-12-14 10:23:10|4897.47|4897.47|4897.18|4897.18|4897.47|4897.47|4897.18|4897.18|0
1607941410000|2020-12-14 10:23:30|4896.96|4896.96|4896.45|4896.45|4896.96|4896.96|4896.45|4896.45|0
1607941420000|2020-12-14 10:23:40|4896.74|4896.74|4895.93|4895.93|4896.74|4896.74|4895.93|4895.93|0
1607941430000|2020-12-14 10:23:50|4896.15|4896.15|4896.18|4896.18|4896.18|4896.18|4896.15|4896.15|0
1607941440000|2020-12-14 10:24:00|4897.55|4897.55|4897.6|4897.6|4897.6|4897.6|4897.55|4897.55|0
1607941450000|2020-12-14 10:24:10|4897.63|4897.63|4898.25|4898.25|4898.25|4898.25|4897.37|4897.37|0
1607941490000|2020-12-14 10:24:50|4898.26|4898.26|4898.26|4898.26|4898.27|4898.27|4898.26|4898.26|0
1607941500000|2020-12-14 10:25:00|4898.5|4898.5|4899.11|4899.11|4899.16|4899.16|4898.5|4898.5|0
1607941540000|2020-12-14 10:25:40|4899.12|4899.12|4899.1|4899.1|4899.13|4899.13|4899.1|4899.1|0
1607941550000|2020-12-14 10:25:50|4899.75|4899.75|4900.24|4900.24|4900.24|4900.24|4899.75|4899.75|0
1607941570000|2020-12-14 10:26:10|4901.26|4901.26|4901.28|4901.28|4901.28|4901.28|4901.04|4901.04|0
1607941580000|2020-12-14 10:26:20|4901.07|4901.07|4901.07|4901.07|4901.07|4901.07|4901.07|4901.07|0
1607941590000|2020-12-14 10:26:30|4901.28|4901.28|4901.28|4901.28|4901.28|4901.28|4901.28|4901.28|0
1607941600000|2020-12-14 10:26:40|4900.99|4900.99|4899.92|4899.92|4900.99|4900.99|4899.92|4899.92|0
1607941610000|2020-12-14 10:26:50|4899.44|4899.44|4900.02|4900.02|4900.02|4900.02|4899.44|4899.44|0
1607941640000|2020-12-14 10:27:20|4900.51|4900.51|4900.16|4900.16|4900.75|4900.75|4900.16|4900.16|0
1607941650000|2020-12-14 10:27:30|4901.04|4901.04|4901.04|4901.04|4901.04|4901.04|4901.04|4901.04|0
1607941660000|2020-12-14 10:27:40|4900.6|4900.6|4900.41|4900.41|4901.09|4901.09|4900.41|4900.41|0
1607941670000|2020-12-14 10:27:50|4900.84|4900.84|4901.33|4901.33|4901.33|4901.33|4900.84|4900.84|0
1607941690000|2020-12-14 10:28:10|4901.77|4901.77|4902.01|4902.01|4902.01|4902.01|4901.77|4901.77|0
1607941700000|2020-12-14 10:28:20|4901.52|4901.52|4901.79|4901.79|4901.79|4901.79|4901.52|4901.52|0
1607941710000|2020-12-14 10:28:30|4902.01|4902.01|4901.28|4901.28|4902.01|4902.01|4901.28|4901.28|0
1607941720000|2020-12-14 10:28:40|4901.87|4901.87|4903.42|4903.42|4903.42|4903.42|4901.87|4901.87|0
1607941740000|2020-12-14 10:29:00|4903.72|4903.72|4903.18|4903.18|4903.72|4903.72|4903.18|4903.18|0
1607941760000|2020-12-14 10:29:20|4903.4|4903.4|4904.5|4904.5|4904.5|4904.5|4903.4|4903.4|0
1607941770000|2020-12-14 10:29:30|4904.28|4904.28|4904.28|4904.28|4904.28|4904.28|4904.28|4904.28|0
1607941790000|2020-12-14 10:29:50|4903.4|4903.4|4902.29|4902.29|4903.4|4903.4|4902.26|4902.26|0
1607941800000|2020-12-14 10:30:00|4902.88|4902.88|4903.68|4903.68|4903.97|4903.97|4902.88|4902.88|0
1607941820000|2020-12-14 10:30:20|4904.17|4904.17|4903.34|4903.34|4904.17|4904.17|4903.04|4903.04|0
1607941830000|2020-12-14 10:30:30|4903.58|4903.58|4902.7|4902.7|4903.58|4903.58|4902.7|4902.7|0
1607941840000|2020-12-14 10:30:40|4902.92|4902.92|4902.92|4902.92|4902.92|4902.92|4902.92|4902.92|0
1607941850000|2020-12-14 10:30:50|4905.34|4905.34|4906.26|4906.26|4906.26|4906.26|4905.04|4905.04|0
1607941860000|2020-12-14 10:31:00|4906.48|4906.48|4907.57|4907.57|4907.57|4907.57|4906.48|4906.48|0
1607941870000|2020-12-14 10:31:10|4908.01|4908.01|4908.11|4908.11|4909.08|4909.08|4907.52|4907.52|0
1607941880000|2020-12-14 10:31:20|4907.82|4907.82|4907.82|4907.82|4907.82|4907.82|4907.82|4907.82|0
1607941890000|2020-12-14 10:31:30|4908.7|4908.7|4909.62|4909.62|4909.91|4909.91|4908.7|4908.7|0
1607941900000|2020-12-14 10:31:40|4910.28|4910.28|4911.08|4911.08|4911.08|4911.08|4910.28|4910.28|0
1607941910000|2020-12-14 10:31:50|4910.49|4910.49|4911.67|4911.67|4911.67|4911.67|4910.49|4910.49|0
1607941920000|2020-12-14 10:32:00|4912.64|4912.64|4911.25|4911.25|4912.64|4912.64|4911.25|4911.25|0
1607941930000|2020-12-14 10:32:10|4910.3|4910.3|4910.88|4910.88|4910.88|4910.88|4910.3|4910.3|0
1607941940000|2020-12-14 10:32:20|4910.64|4910.64|4910.35|4910.35|4910.64|4910.64|4910.35|4910.35|0
1607941950000|2020-12-14 10:32:30|4910.64|4910.64|4909.13|4909.13|4911.18|4911.18|4909.13|4909.13|0
1607941960000|2020-12-14 10:32:40|4909.43|4909.43|4905.87|4905.87|4909.43|4909.43|4905.87|4905.87|0
1607941970000|2020-12-14 10:32:50|4906.46|4906.46|4906.46|4906.46|4906.46|4906.46|4906.46|4906.46|0
1607941980000|2020-12-14 10:33:00|4906.17|4906.17|4906.17|4906.17|4906.17|4906.17|4906.17|4906.17|0
1607942000000|2020-12-14 10:33:20|4906.75|4906.75|4907.04|4907.04|4907.04|4907.04|4906.75|4906.75|0
1607942010000|2020-12-14 10:33:30|4907.34|4907.34|4907.34|4907.34|4907.34|4907.34|4907.34|4907.34|0
1607942020000|2020-12-14 10:33:40|4906.46|4906.46|4907.04|4907.04|4907.04|4907.04|4906.46|4906.46|0
1607942030000|2020-12-14 10:33:50|4907.34|4907.34|4907.34|4907.34|4907.34|4907.34|4907.34|4907.34|0
1607942040000|2020-12-14 10:34:00|4907.63|4907.63|4908.36|4908.36|4908.6|4908.6|4907.63|4907.63|0
1607942050000|2020-12-14 10:34:10|4908.6|4908.6|4908.75|4908.75|4908.75|4908.75|4908.31|4908.31|0
1607942060000|2020-12-14 10:34:20|4908.99|4908.99|4910.06|4910.06|4910.06|4910.06|4908.99|4908.99|0
1607942070000|2020-12-14 10:34:30|4909.57|4909.57|4909.57|4909.57|4909.57|4909.57|4909.57|4909.57|0
1607942080000|2020-12-14 10:34:40|4909.33|4909.33|4907.77|4907.77|4909.33|4909.33|4907.77|4907.77|0
1607942110000|2020-12-14 10:35:10|4907.55|4907.55|4907.3|4907.3|4907.6|4907.6|4907.01|4907.01|0
1607942130000|2020-12-14 10:35:30|4906.72|4906.72|4906.23|4906.23|4906.72|4906.72|4906.23|4906.23|0
1607942150000|2020-12-14 10:35:50|4906.2|4906.2|4906.19|4906.19|4906.2|4906.2|4906.19|4906.19|0
1607942160000|2020-12-14 10:36:00|4906.14|4906.14|4906.12|4906.12|4906.14|4906.14|4906.12|4906.12|0
1607942170000|2020-12-14 10:36:10|4906.61|4906.61|4906.9|4906.9|4906.9|4906.9|4906.61|4906.61|0
1607942180000|2020-12-14 10:36:20|4907.19|4907.19|4908.73|4908.73|4908.73|4908.73|4907.19|4907.19|0
1607942190000|2020-12-14 10:36:30|4908.43|4908.43|4908.7|4908.7|4908.73|4908.73|4908.43|4908.43|0
1607942200000|2020-12-14 10:36:40|4908.92|4908.92|4909.21|4909.21|4909.21|4909.21|4908.92|4908.92|0
1607942210000|2020-12-14 10:36:50|4909.87|4909.87|4909.87|4909.87|4909.87|4909.87|4909.87|4909.87|0
1607942220000|2020-12-14 10:37:00|4909.28|4909.28|4909.82|4909.82|4909.82|4909.82|4909.28|4909.28|0
1607942230000|2020-12-14 10:37:10|4909.23|4909.23|4909.82|4909.82|4909.82|4909.82|4908.94|4908.94|0
1607942240000|2020-12-14 10:37:20|4911.03|4911.03|4910.45|4910.45|4911.03|4911.03|4910.45|4910.45|0
1607942250000|2020-12-14 10:37:30|4910.74|4910.74|4910.74|4910.74|4910.74|4910.74|4910.74|4910.74|0
1607942280000|2020-12-14 10:38:00|4910.53|4910.53|4910.53|4910.53|4910.53|4910.53|4910.53|4910.53|0
1607942290000|2020-12-14 10:38:10|4909.56|4909.56|4909.56|4909.56|4909.56|4909.56|4909.56|4909.56|0
1607942300000|2020-12-14 10:38:20|4909.85|4909.85|4910.29|4910.29|4911.58|4911.58|4909.85|4909.85|0
1607942310000|2020-12-14 10:38:30|4910.53|4910.53|4910.53|4910.53|4910.53|4910.53|4910.53|4910.53|0
1607942320000|2020-12-14 10:38:40|4911.26|4911.26|4911.26|4911.26|4911.26|4911.26|4911.26|4911.26|0
1607942340000|2020-12-14 10:39:00|4911.25|4911.25|4911.26|4911.26|4911.26|4911.26|4911.25|4911.25|0
1607942350000|2020-12-14 10:39:10|4911.94|4911.94|4911.69|4911.69|4911.94|4911.94|4911.45|4911.45|0
1607942360000|2020-12-14 10:39:20|4911.7|4911.7|4911.7|4911.7|4911.7|4911.7|4911.7|4911.7|0
1607942370000|2020-12-14 10:39:30|4912.14|4912.14|4912.14|4912.14|4912.14|4912.14|4912.14|4912.14|0
1607942400000|2020-12-14 10:40:00|4912.43|4912.43|4912.43|4912.43|4912.43|4912.43|4912.43|4912.43|0
1607942410000|2020-12-14 10:40:10|4911.99|4911.99|4911.99|4911.99|4912.43|4912.43|4911.99|4911.99|0
1607942420000|2020-12-14 10:40:20|4910.68|4910.68|4910.71|4910.71|4910.71|4910.71|4910.68|4910.68|0
1607942430000|2020-12-14 10:40:30|4910.49|4910.49|4910.93|4910.93|4911|4911|4910.49|4910.49|0
1607942450000|2020-12-14 10:40:50|4911.59|4911.59|4911.59|4911.59|4911.59|4911.59|4911.59|4911.59|0
1607942460000|2020-12-14 10:41:00|4912.56|4912.56|4912.56|4912.56|4912.56|4912.56|4912.56|4912.56|0
1607942470000|2020-12-14 10:41:10|4912.78|4912.78|4912.78|4912.78|4912.78|4912.78|4912.78|4912.78|0
1607942480000|2020-12-14 10:41:20|4912.56|4912.56|4912.85|4912.85|4913.14|4913.14|4912.34|4912.34|0
1607942490000|2020-12-14 10:41:30|4913.14|4913.14|4913.14|4913.14|4914.02|4914.02|4913.14|4913.14|0
1607942520000|2020-12-14 10:42:00|4913.36|4913.36|4913.36|4913.36|4913.36|4913.36|4913.36|4913.36|0
1607942530000|2020-12-14 10:42:10|4913.58|4913.58|4914.07|4914.07|4914.07|4914.07|4913.58|4913.58|0
1607942540000|2020-12-14 10:42:20|4914.65|4914.65|4914.46|4914.46|4914.68|4914.68|4914.46|4914.46|0
1607942560000|2020-12-14 10:42:40|4914.9|4914.9|4915.14|4915.14|4915.14|4915.14|4914.9|4914.9|0
1607942570000|2020-12-14 10:42:50|4915.43|4915.43|4916.87|4916.87|4916.87|4916.87|4915.43|4915.43|0
1607942580000|2020-12-14 10:43:00|4917.35|4917.35|4916.89|4916.89|4917.57|4917.57|4916.87|4916.87|0
1607942590000|2020-12-14 10:43:10|4917.11|4917.11|4915.36|4915.36|4917.11|4917.11|4915.36|4915.36|0
1607942600000|2020-12-14 10:43:20|4914.77|4914.77|4914.77|4914.77|4914.77|4914.77|4914.77|4914.77|0
1607942610000|2020-12-14 10:43:30|4914.76|4914.76|4914.52|4914.52|4914.76|4914.76|4914.52|4914.52|0
1607942640000|2020-12-14 10:44:00|4913.64|4913.64|4913.64|4913.64|4913.64|4913.64|4913.64|4913.64|0
1607942650000|2020-12-14 10:44:10|4914.23|4914.23|4913.11|4913.11|4914.23|4914.23|4913.11|4913.11|0
1607942690000|2020-12-14 10:44:50|4913.15|4913.15|4912.86|4912.86|4913.15|4913.15|4912.86|4912.86|0
1607942700000|2020-12-14 10:45:00|4912.64|4912.64|4912.42|4912.42|4912.64|4912.64|4912.42|4912.42|0
1607942710000|2020-12-14 10:45:10|4912.71|4912.71|4912.71|4912.71|4912.71|4912.71|4912.71|4912.71|0
1607942720000|2020-12-14 10:45:20|4913.01|4913.01|4913.01|4913.01|4913.59|4913.59|4913.01|4913.01|0
1607942730000|2020-12-14 10:45:30|4912.79|4912.79|4912.79|4912.79|4912.79|4912.79|4912.79|4912.79|0
1607942740000|2020-12-14 10:45:40|4913.08|4913.08|4913.08|4913.08|4913.08|4913.08|4912.79|4912.79|0
1607942750000|2020-12-14 10:45:50|4913.37|4913.37|4913.15|4913.15|4913.37|4913.37|4913.15|4913.15|0
1607942760000|2020-12-14 10:46:00|4914.03|4914.03|4915.84|4915.84|4915.84|4915.84|4914.03|4914.03|0
1607942770000|2020-12-14 10:46:10|4915.62|4915.62|4914.74|4914.74|4915.62|4915.62|4914.74|4914.74|0
1607942780000|2020-12-14 10:46:20|4915.62|4915.62|4915.33|4915.33|4915.91|4915.91|4915.33|4915.33|0
1607942790000|2020-12-14 10:46:30|4915.54|4915.54|4915.54|4915.54|4915.54|4915.54|4915.54|4915.54|0
1607942800000|2020-12-14 10:46:40|4915.56|4915.56|4913.61|4913.61|4915.58|4915.58|4913.61|4913.61|0
1607942810000|2020-12-14 10:46:50|4913.6|4913.6|4913.89|4913.89|4913.89|4913.89|4913.6|4913.6|0
1607942820000|2020-12-14 10:47:00|4914.33|4914.33|4914.33|4914.33|4914.33|4914.33|4914.33|4914.33|0
1607942830000|2020-12-14 10:47:10|4914.04|4914.04|4914.04|4914.04|4914.04|4914.04|4914.04|4914.04|0
1607942840000|2020-12-14 10:47:20|4913.82|4913.82|4913.57|4913.57|4913.82|4913.82|4913.57|4913.57|0
1607942860000|2020-12-14 10:47:40|4912.04|4912.04|4909.37|4909.37|4912.04|4912.04|4908.78|4908.78|0
1607942870000|2020-12-14 10:47:50|4909.66|4909.66|4909.07|4909.07|4910.15|4910.15|4909.07|4909.07|0
1607942880000|2020-12-14 10:48:00|4909.08|4909.08|4909.84|4909.84|4909.84|4909.84|4909.08|4909.08|0
1607942890000|2020-12-14 10:48:10|4909.55|4909.55|4909.55|4909.55|4909.55|4909.55|4909.55|4909.55|0
1607942900000|2020-12-14 10:48:20|4909.33|4909.33|4909.33|4909.33|4909.33|4909.33|4909.33|4909.33|0
1607942920000|2020-12-14 10:48:40|4908.84|4908.84|4908.62|4908.62|4908.84|4908.84|4908.62|4908.62|0
1607942950000|2020-12-14 10:49:10|4908.41|4908.41|4906.36|4906.36|4908.41|4908.41|4906.36|4906.36|0
1607942960000|2020-12-14 10:49:20|4906.06|4906.06|4906.06|4906.06|4906.06|4906.06|4906.06|4906.06|0
1607942970000|2020-12-14 10:49:30|4906.36|4906.36|4906.36|4906.36|4906.36|4906.36|4906.36|4906.36|0
1607942990000|2020-12-14 10:49:50|4905.15|4905.15|4905.15|4905.15|4905.15|4905.15|4905.15|4905.15|0
1607943010000|2020-12-14 10:50:10|4904.27|4904.27|4903.39|4903.39|4904.27|4904.27|4903.39|4903.39|0
1607943020000|2020-12-14 10:50:20|4903.17|4903.17|4903.17|4903.17|4903.17|4903.17|4903.17|4903.17|0
1607943030000|2020-12-14 10:50:30|4903.15|4903.15|4902.18|4902.18|4903.15|4903.15|4902.18|4902.18|0
1607943040000|2020-12-14 10:50:40|4902.43|4902.43|4903.35|4903.35|4903.35|4903.35|4902.43|4902.43|0
1607943050000|2020-12-14 10:50:50|4902.47|4902.47|4901.99|4901.99|4902.47|4902.47|4901.99|4901.99|0
1607943080000|2020-12-14 10:51:20|4901.55|4901.55|4901.55|4901.55|4901.55|4901.55|4901.55|4901.55|0
1607943110000|2020-12-14 10:51:50|4901.11|4901.11|4901.11|4901.11|4901.11|4901.11|4901.11|4901.11|0
1607943130000|2020-12-14 10:52:10|4900.52|4900.52|4900.52|4900.52|4900.52|4900.52|4899.94|4899.94|0
1607943140000|2020-12-14 10:52:20|4900.23|4900.23|4900.01|4900.01|4900.23|4900.23|4900.01|4900.01|0
1607943150000|2020-12-14 10:52:30|4898.56|4898.56|4897.97|4897.97|4898.56|4898.56|4897.97|4897.97|0
1607943170000|2020-12-14 10:52:50|4897.68|4897.68|4897.68|4897.68|4897.68|4897.68|4897.68|4897.68|0
1607943180000|2020-12-14 10:53:00|4897.97|4897.97|4897.05|4897.05|4897.97|4897.97|4897.05|4897.05|0
1607943190000|2020-12-14 10:53:10|4897.27|4897.27|4897.07|4897.07|4897.51|4897.51|4897.07|4897.07|0
1607943200000|2020-12-14 10:53:20|4897.31|4897.31|4897.31|4897.31|4897.31|4897.31|4897.31|4897.31|0
1607943210000|2020-12-14 10:53:30|4897.07|4897.07|4896.61|4896.61|4897.07|4897.07|4896.61|4896.61|0
1607943220000|2020-12-14 10:53:40|4896.37|4896.37|4893.76|4893.76|4896.37|4896.37|4893.76|4893.76|0
1607943230000|2020-12-14 10:53:50|4893.98|4893.98|4891.92|4891.92|4893.98|4893.98|4891.92|4891.92|0
1607943240000|2020-12-14 10:54:00|4892.99|4892.99|4891.72|4891.72|4892.99|4892.99|4891.72|4891.72|0
1607943250000|2020-12-14 10:54:10|4891.23|4891.23|4891.23|4891.23|4891.23|4891.23|4891.23|4891.23|0
1607943260000|2020-12-14 10:54:20|4890.99|4890.99|4890.99|4890.99|4890.99|4890.99|4890.99|4890.99|0
1607943270000|2020-12-14 10:54:30|4890.11|4890.11|4891.62|4891.62|4891.62|4891.62|4889.41|4889.41|0
1607943280000|2020-12-14 10:54:40|4891.92|4891.92|4891.62|4891.62|4891.92|4891.92|4891.62|4891.62|0
1607943290000|2020-12-14 10:54:50|4891.33|4891.33|4891.33|4891.33|4891.33|4891.33|4891.33|4891.33|0
1607943310000|2020-12-14 10:55:10|4891.62|4891.62|4892.13|4892.13|4892.13|4892.13|4891.62|4891.62|0
1607943330000|2020-12-14 10:55:30|4891.6|4891.6|4890.12|4890.12|4891.6|4891.6|4890.12|4890.12|0
1607943340000|2020-12-14 10:55:40|4889.9|4889.9|4889.9|4889.9|4889.9|4889.9|4889.9|4889.9|0
1607943360000|2020-12-14 10:56:00|4889.61|4889.61|4888.59|4888.59|4889.61|4889.61|4888.59|4888.59|0
1607943370000|2020-12-14 10:56:10|4888.83|4888.83|4888.63|4888.63|4888.83|4888.83|4888.59|4888.59|0
1607943380000|2020-12-14 10:56:20|4888.87|4888.87|4888.39|4888.39|4888.87|4888.87|4888.39|4888.39|0
1607943390000|2020-12-14 10:56:30|4888.15|4888.15|4885.37|4885.37|4888.15|4888.15|4885.37|4885.37|0
1607943400000|2020-12-14 10:56:40|4885.59|4885.59|4886.05|4886.05|4886.05|4886.05|4885.37|4885.37|0
1607943410000|2020-12-14 10:56:50|4886.78|4886.78|4887.02|4887.02|4887.02|4887.02|4886.78|4886.78|0
1607943420000|2020-12-14 10:57:00|4887.46|4887.46|4886.98|4886.98|4887.7|4887.7|4886.98|4886.98|0
1607943430000|2020-12-14 10:57:10|4887.22|4887.22|4887.39|4887.39|4888.05|4888.05|4887.22|4887.22|0
1607943440000|2020-12-14 10:57:20|4887.68|4887.68|4887.68|4887.68|4887.68|4887.68|4887.68|4887.68|0
1607943450000|2020-12-14 10:57:30|4888.17|4888.17|4888.17|4888.17|4888.17|4888.17|4888.17|4888.17|0
1607943460000|2020-12-14 10:57:40|4889.26|4889.26|4889.26|4889.26|4889.26|4889.26|4889.26|4889.26|0
1607943470000|2020-12-14 10:57:50|4889.23|4889.23|4888.99|4888.99|4889.23|4889.23|4888.99|4888.99|0
1607943480000|2020-12-14 10:58:00|4889.23|4889.23|4889.23|4889.23|4889.23|4889.23|4889.23|4889.23|0
1607943490000|2020-12-14 10:58:10|4889.47|4889.47|4889.96|4889.96|4889.96|4889.96|4889.47|4889.47|0
1607943510000|2020-12-14 10:58:30|4890.4|4890.4|4891.27|4891.27|4891.27|4891.27|4890.4|4890.4|0
1607943520000|2020-12-14 10:58:40|4891.57|4891.57|4891.57|4891.57|4891.57|4891.57|4891.57|4891.57|0
1607943530000|2020-12-14 10:58:50|4891.08|4891.08|4891.08|4891.08|4891.08|4891.08|4891.08|4891.08|0
1607943540000|2020-12-14 10:59:00|4890.79|4890.79|4891.32|4891.32|4891.32|4891.32|4890.79|4890.79|0
1607943550000|2020-12-14 10:59:10|4891.62|4891.62|4892.27|4892.27|4892.27|4892.27|4891.32|4891.32|0
1607943560000|2020-12-14 10:59:20|4891.98|4891.98|4893.77|4893.77|4894.01|4894.01|4891.98|4891.98|0
1607943570000|2020-12-14 10:59:30|4894.01|4894.01|4893.71|4893.71|4894.01|4894.01|4893.71|4893.71|0
1607943590000|2020-12-14 10:59:50|4893.5|4893.5|4891.82|4891.82|4893.5|4893.5|4891.82|4891.82|0
1607943600000|2020-12-14 11:00:00|4891.6|4891.6|4891.65|4891.65|4891.65|4891.65|4891.6|4891.6|0
1607943610000|2020-12-14 11:00:10|4890.92|4890.92|4890.92|4890.92|4890.92|4890.92|4890.92|4890.92|0
1607943620000|2020-12-14 11:00:20|4889.85|4889.85|4889.85|4889.85|4889.85|4889.85|4889.85|4889.85|0
1607943630000|2020-12-14 11:00:30|4889.55|4889.55|4889.55|4889.55|4889.55|4889.55|4889.55|4889.55|0
1607943640000|2020-12-14 11:00:40|4889.26|4889.26|4888.53|4888.53|4889.26|4889.26|4888.53|4888.53|0
1607943650000|2020-12-14 11:00:50|4888.8|4888.8|4888.32|4888.32|4888.8|4888.8|4888.32|4888.32|0
1607943660000|2020-12-14 11:01:00|4888.07|4888.07|4885.68|4885.68|4888.07|4888.07|4885.68|4885.68|0
1607943670000|2020-12-14 11:01:10|4886.27|4886.27|4886.81|4886.81|4886.81|4886.81|4886.27|4886.27|0
1607943680000|2020-12-14 11:01:20|4886.08|4886.08|4883.94|4883.94|4886.08|4886.08|4883.94|4883.94|0
1607943690000|2020-12-14 11:01:30|4884.66|4884.66|4885.49|4885.49|4885.49|4885.49|4884.66|4884.66|0
1607943700000|2020-12-14 11:01:40|4884.91|4884.91|4884.91|4884.91|4884.91|4884.91|4884.91|4884.91|0
1607943710000|2020-12-14 11:01:50|4884.83|4884.83|4884.81|4884.81|4884.83|4884.83|4884.81|4884.81|0
1607943720000|2020-12-14 11:02:00|4885.54|4885.54|4885.54|4885.54|4885.54|4885.54|4885.54|4885.54|0
1607943730000|2020-12-14 11:02:10|4884.88|4884.88|4885.63|4885.63|4885.83|4885.83|4884.88|4884.88|0
1607943740000|2020-12-14 11:02:20|4885.39|4885.39|4883.13|4883.13|4885.39|4885.39|4883.13|4883.13|0
1607943750000|2020-12-14 11:02:30|4883.37|4883.37|4884.68|4884.68|4884.68|4884.68|4883.37|4883.37|0
1607943790000|2020-12-14 11:03:10|4884.93|4884.93|4887.58|4887.58|4887.58|4887.58|4884.93|4884.93|0
1607943800000|2020-12-14 11:03:20|4887.34|4887.34|4891.38|4891.38|4891.57|4891.57|4887.34|4887.34|0
1607943810000|2020-12-14 11:03:30|4891.86|4891.86|4893.4|4893.4|4893.84|4893.84|4891.86|4891.86|0
1607943820000|2020-12-14 11:03:40|4893.47|4893.47|4892.94|4892.94|4893.69|4893.69|4892.9|4892.9|0
1607943840000|2020-12-14 11:04:00|4892.7|4892.7|4891.58|4891.58|4892.7|4892.7|4891.58|4891.58|0
1607943850000|2020-12-14 11:04:10|4891.82|4891.82|4892.4|4892.4|4892.4|4892.4|4891.82|4891.82|0
1607943860000|2020-12-14 11:04:20|4892.62|4892.62|4892.62|4892.62|4892.62|4892.62|4892.62|4892.62|0
1607943870000|2020-12-14 11:04:30|4892.86|4892.86|4893.35|4893.35|4893.35|4893.35|4892.86|4892.86|0
1607943880000|2020-12-14 11:04:40|4893.06|4893.06|4893.57|4893.57|4893.57|4893.57|4892.57|4892.57|0
1607943890000|2020-12-14 11:04:50|4893.08|4893.08|4892.3|4892.3|4893.08|4893.08|4892.26|4892.26|0
1607943900000|2020-12-14 11:05:00|4893.18|4893.18|4893.18|4893.18|4893.18|4893.18|4893.18|4893.18|0
1607943930000|2020-12-14 11:05:30|4893.47|4893.47|4893.23|4893.23|4893.47|4893.47|4892.65|4892.65|0
1607943940000|2020-12-14 11:05:40|4891.94|4891.94|4891.94|4891.94|4891.94|4891.94|4891.94|4891.94|0
1607943960000|2020-12-14 11:06:00|4891.7|4891.7|4891.7|4891.7|4891.7|4891.7|4891.7|4891.7|0
1607943970000|2020-12-14 11:06:10|4890.87|4890.87|4889.26|4889.26|4890.87|4890.87|4888.97|4888.97|0
1607943980000|2020-12-14 11:06:20|4889.02|4889.02|4887.93|4887.93|4889.02|4889.02|4887.27|4887.27|0
1607943990000|2020-12-14 11:06:30|4888.17|4888.17|4888.61|4888.61|4888.85|4888.85|4888.17|4888.17|0
1607944000000|2020-12-14 11:06:40|4888.31|4888.31|4888.31|4888.31|4888.31|4888.31|4888.07|4888.07|0
1607944030000|2020-12-14 11:07:10|4888.8|4888.8|4888.81|4888.81|4889.05|4889.05|4888.8|4888.8|0
1607944040000|2020-12-14 11:07:20|4889.69|4889.69|4889.23|4889.23|4889.72|4889.72|4889.23|4889.23|0
1607944070000|2020-12-14 11:07:50|4890.18|4890.18|4890.18|4890.18|4890.18|4890.18|4890.18|4890.18|0
1607944080000|2020-12-14 11:08:00|4889.94|4889.94|4890.23|4890.23|4890.23|4890.23|4889.69|4889.69|0
1607944090000|2020-12-14 11:08:10|4890.25|4890.25|4890.24|4890.24|4890.25|4890.25|4890.24|4890.24|0
1607944100000|2020-12-14 11:08:20|4890.68|4890.68|4891.17|4891.17|4891.17|4891.17|4890.68|4890.68|0
1607944110000|2020-12-14 11:08:30|4891.38|4891.38|4891.38|4891.38|4891.38|4891.38|4891.38|4891.38|0
1607944130000|2020-12-14 11:08:50|4891.4|4891.4|4891.38|4891.38|4891.4|4891.4|4891.38|4891.38|0
1607944140000|2020-12-14 11:09:00|4891.09|4891.09|4888.52|4888.52|4891.09|4891.09|4888.08|4888.08|0
1607944150000|2020-12-14 11:09:10|4889.22|4889.22|4890.36|4890.36|4890.36|4890.36|4889.15|4889.15|0
1607944160000|2020-12-14 11:09:20|4889.87|4889.87|4889.63|4889.63|4889.87|4889.87|4889.63|4889.63|0
1607944170000|2020-12-14 11:09:30|4889.15|4889.15|4887.68|4887.68|4889.15|4889.15|4887.44|4887.44|0
1607944180000|2020-12-14 11:09:40|4887.44|4887.44|4887.44|4887.44|4887.44|4887.44|4887.44|4887.44|0
1607944190000|2020-12-14 11:09:50|4887.48|4887.48|4887.43|4887.43|4887.48|4887.48|4887.43|4887.43|0
1607944200000|2020-12-14 11:10:00|4887.48|4887.48|4887.92|4887.92|4887.92|4887.92|4887.48|4887.48|0
1607944210000|2020-12-14 11:10:10|4887.86|4887.86|4888.35|4888.35|4888.35|4888.35|4887.86|4887.86|0
1607944220000|2020-12-14 11:10:20|4888.11|4888.11|4887.89|4887.89|4888.11|4888.11|4887.89|4887.89|0
1607944230000|2020-12-14 11:10:30|4888.42|4888.42|4889.57|4889.57|4889.81|4889.81|4888.42|4888.42|0
1607944250000|2020-12-14 11:10:50|4889.32|4889.32|4889.08|4889.08|4889.32|4889.32|4889.08|4889.08|0
1607944260000|2020-12-14 11:11:00|4888.45|4888.45|4888.2|4888.2|4888.45|4888.45|4887.96|4887.96|0
1607944270000|2020-12-14 11:11:10|4887.96|4887.96|4887.18|4887.18|4887.96|4887.96|4887.18|4887.18|0
1607944280000|2020-12-14 11:11:20|4886.94|4886.94|4886.94|4886.94|4886.94|4886.94|4886.94|4886.94|0
1607944290000|2020-12-14 11:11:30|4886.11|4886.11|4885.75|4885.75|4886.41|4886.41|4885.75|4885.75|0
1607944300000|2020-12-14 11:11:40|4884.7|4884.7|4884.94|4884.94|4884.94|4884.94|4884.7|4884.7|0
1607944320000|2020-12-14 11:12:00|4885.24|4885.24|4885.43|4885.43|4885.68|4885.68|4885.24|4885.24|0
1607944330000|2020-12-14 11:12:10|4885.47|4885.47|4885.47|4885.47|4885.47|4885.47|4885.47|4885.47|0
1607944340000|2020-12-14 11:12:20|4885.17|4885.17|4885.17|4885.17|4885.17|4885.17|4885.17|4885.17|0
1607944350000|2020-12-14 11:12:30|4885.66|4885.66|4885.66|4885.66|4885.66|4885.66|4885.66|4885.66|0
1607944380000|2020-12-14 11:13:00|4885.9|4885.9|4886.81|4886.81|4886.81|4886.81|4885.9|4885.9|0
1607944390000|2020-12-14 11:13:10|4887.05|4887.05|4886.81|4886.81|4887.05|4887.05|4886.81|4886.81|0
1607944400000|2020-12-14 11:13:20|4887.69|4887.69|4887.06|4887.06|4887.69|4887.69|4886.23|4886.23|0
1607944410000|2020-12-14 11:13:30|4886.77|4886.77|4886.77|4886.77|4886.77|4886.77|4886.77|4886.77|0
1607944420000|2020-12-14 11:13:40|4886.98|4886.98|4888.1|4888.1|4888.1|4888.1|4886.98|4886.98|0
1607944440000|2020-12-14 11:14:00|4887.8|4887.8|4885.1|4885.1|4887.8|4887.8|4885.1|4885.1|0
1607944450000|2020-12-14 11:14:10|4884.38|4884.38|4884.12|4884.12|4884.62|4884.62|4884.12|4884.12|0
1607944460000|2020-12-14 11:14:20|4884.36|4884.36|4884.36|4884.36|4884.36|4884.36|4884.36|4884.36|0
1607944470000|2020-12-14 11:14:30|4883.78|4883.78|4883.78|4883.78|4883.78|4883.78|4883.78|4883.78|0
1607944480000|2020-12-14 11:14:40|4883.81|4883.81|4883.81|4883.81|4883.81|4883.81|4883.81|4883.81|0
1607944490000|2020-12-14 11:14:50|4883.08|4883.08|4881.94|4881.94|4883.08|4883.08|4881.7|4881.7|0
1607944500000|2020-12-14 11:15:00|4882.18|4882.18|4881.94|4881.94|4882.18|4882.18|4881.94|4881.94|0
1607944510000|2020-12-14 11:15:10|4881.99|4881.99|4882.91|4882.91|4882.91|4882.91|4881.99|4881.99|0
1607944520000|2020-12-14 11:15:20|4882.95|4882.95|4883.54|4883.54|4883.54|4883.54|4882.95|4882.95|0
1607944530000|2020-12-14 11:15:30|4884.27|4884.27|4884.27|4884.27|4884.27|4884.27|4884.27|4884.27|0
1607944540000|2020-12-14 11:15:40|4884.85|4884.85|4884.85|4884.85|4884.85|4884.85|4884.85|4884.85|0
1607944550000|2020-12-14 11:15:50|4885.09|4885.09|4887.96|4887.96|4887.96|4887.96|4885.09|4885.09|0
1607944560000|2020-12-14 11:16:00|4887.92|4887.92|4887.19|4887.19|4887.92|4887.92|4887.19|4887.19|0
1607944580000|2020-12-14 11:16:20|4886.47|4886.47|4883.28|4883.28|4886.47|4886.47|4883.28|4883.28|0
1607944590000|2020-12-14 11:16:30|4883.03|4883.03|4882.77|4882.77|4883.03|4883.03|4882.77|4882.77|0
1607944600000|2020-12-14 11:16:40|4882.19|4882.19|4881.41|4881.41|4882.19|4882.19|4881.41|4881.41|0
1607944610000|2020-12-14 11:16:50|4881.9|4881.9|4882.97|4882.97|4882.97|4882.97|4881.9|4881.9|0
1607944620000|2020-12-14 11:17:00|4882.95|4882.95|4882|4882|4882.95|4882.95|4881.98|4881.98|0
1607944640000|2020-12-14 11:17:20|4881.76|4881.76|4882|4882|4882|4882|4881.76|4881.76|0
1607944650000|2020-12-14 11:17:30|4882.22|4882.22|4881.56|4881.56|4882.22|4882.22|4881.56|4881.56|0
1607944700000|2020-12-14 11:18:20|4881.81|4881.81|4883.22|4883.22|4883.22|4883.22|4881.81|4881.81|0
1607944710000|2020-12-14 11:18:30|4882.93|4882.93|4882.27|4882.27|4882.93|4882.93|4882.27|4882.27|0
1607944740000|2020-12-14 11:19:00|4882.85|4882.85|4882.27|4882.27|4882.85|4882.85|4882.27|4882.27|0
1607944750000|2020-12-14 11:19:10|4882.13|4882.13|4883.34|4883.34|4883.34|4883.34|4882.13|4882.13|0
1607944760000|2020-12-14 11:19:20|4883.1|4883.1|4883.1|4883.1|4883.1|4883.1|4883.1|4883.1|0
1607944770000|2020-12-14 11:19:30|4883.69|4883.69|4883.69|4883.69|4883.69|4883.69|4883.69|4883.69|0
1607944780000|2020-12-14 11:19:40|4884.17|4884.17|4885.41|4885.41|4885.41|4885.41|4884.17|4884.17|0
1607944790000|2020-12-14 11:19:50|4885.12|4885.12|4885.05|4885.05|4885.12|4885.12|4884.46|4884.46|0
1607944800000|2020-12-14 11:20:00|4885.1|4885.1|4884.86|4884.86|4885.1|4885.1|4884.86|4884.86|0
1607944820000|2020-12-14 11:20:20|4884.85|4884.85|4885.09|4885.09|4885.09|4885.09|4884.85|4884.85|0
1607944840000|2020-12-14 11:20:40|4885.06|4885.06|4883.16|4883.16|4885.06|4885.06|4883.16|4883.16|0
1607944850000|2020-12-14 11:20:50|4882.72|4882.72|4882.72|4882.72|4882.72|4882.72|4882.72|4882.72|0
1607944880000|2020-12-14 11:21:20|4883.16|4883.16|4883.16|4883.16|4883.16|4883.16|4883.16|4883.16|0
1607944890000|2020-12-14 11:21:30|4883.4|4883.4|4883.4|4883.4|4883.4|4883.4|4883.4|4883.4|0
1607944900000|2020-12-14 11:21:40|4883.11|4883.11|4879.41|4879.41|4883.11|4883.11|4879.41|4879.41|0
1607944920000|2020-12-14 11:22:00|4879.4|4879.4|4878.43|4878.43|4879.4|4879.4|4878.43|4878.43|0
1607944940000|2020-12-14 11:22:20|4878.21|4878.21|4877.72|4877.72|4878.21|4878.21|4877.72|4877.72|0
1607944950000|2020-12-14 11:22:30|4877.71|4877.71|4878.01|4878.01|4878.01|4878.01|4877.7|4877.7|0
1607944960000|2020-12-14 11:22:40|4878.49|4878.49|4878.01|4878.01|4878.49|4878.49|4878.01|4878.01|0
1607945010000|2020-12-14 11:23:30|4879.2|4879.2|4879.42|4879.42|4879.64|4879.64|4879.2|4879.2|0
1607945030000|2020-12-14 11:23:50|4879.12|4879.12|4879.12|4879.12|4879.12|4879.12|4879.12|4879.12|0
1607945040000|2020-12-14 11:24:00|4877.76|4877.76|4878.88|4878.88|4878.88|4878.88|4877.76|4877.76|0
1607945050000|2020-12-14 11:24:10|4879.17|4879.17|4879.47|4879.47|4879.76|4879.76|4879.17|4879.17|0
1607945080000|2020-12-14 11:24:40|4879.17|4879.17|4878.95|4878.95|4879.17|4879.17|4878.95|4878.95|0
1607945110000|2020-12-14 11:25:10|4879.54|4879.54|4881.14|4881.14|4881.14|4881.14|4879.54|4879.54|0
1607945120000|2020-12-14 11:25:20|4880.22|4880.22|4878.25|4878.25|4880.22|4880.22|4878.25|4878.25|0
1607945130000|2020-12-14 11:25:30|4878.03|4878.03|4878.47|4878.47|4878.47|4878.47|4878.03|4878.03|0
1607945160000|2020-12-14 11:26:00|4878.71|4878.71|4878.71|4878.71|4878.71|4878.71|4878.42|4878.42|0
1607945180000|2020-12-14 11:26:20|4878.27|4878.27|4878.57|4878.57|4878.57|4878.57|4878.27|4878.27|0
1607945190000|2020-12-14 11:26:30|4877.69|4877.69|4877.69|4877.69|4877.69|4877.69|4877.69|4877.69|0
1607945200000|2020-12-14 11:26:40|4878.57|4878.57|4878.83|4878.83|4878.83|4878.83|4878.35|4878.35|0
1607945210000|2020-12-14 11:26:50|4877.86|4877.86|4877.86|4877.86|4877.86|4877.86|4877.86|4877.86|0
1607945230000|2020-12-14 11:27:10|4877.64|4877.64|4876.11|4876.11|4877.64|4877.64|4876.11|4876.11|0
1607945240000|2020-12-14 11:27:20|4875.23|4875.23|4875.53|4875.53|4875.53|4875.53|4874.65|4874.65|0
1607945250000|2020-12-14 11:27:30|4875.82|4875.82|4875.53|4875.53|4875.82|4875.82|4875.53|4875.53|0
1607945260000|2020-12-14 11:27:40|4875.01|4875.01|4874.48|4874.48|4875.01|4875.01|4874.48|4874.48|0
1607945280000|2020-12-14 11:28:00|4874.24|4874.24|4874.02|4874.02|4874.24|4874.24|4874.02|4874.02|0
1607945290000|2020-12-14 11:28:10|4874.9|4874.9|4875.14|4875.14|4875.14|4875.14|4874.9|4874.9|0
1607945300000|2020-12-14 11:28:20|4874.9|4874.9|4874.9|4874.9|4874.9|4874.9|4874.9|4874.9|0
1607945310000|2020-12-14 11:28:30|4874.41|4874.41|4874.41|4874.41|4874.41|4874.41|4874.41|4874.41|0
1607945340000|2020-12-14 11:29:00|4874.12|4874.12|4873.61|4873.61|4874.41|4874.41|4873.17|4873.17|0
1607945350000|2020-12-14 11:29:10|4873.85|4873.85|4874.65|4874.65|4874.65|4874.65|4873.85|4873.85|0
1607945360000|2020-12-14 11:29:20|4875.24|4875.24|4875.82|4875.82|4875.82|4875.82|4875.24|4875.24|0
1607945370000|2020-12-14 11:29:30|4875.83|4875.83|4875.83|4875.83|4875.83|4875.83|4875.83|4875.83|0
1607945390000|2020-12-14 11:29:50|4876.56|4876.56|4876.56|4876.56|4876.56|4876.56|4876.26|4876.26|0
1607945400000|2020-12-14 11:30:00|4877.65|4877.65|4878.18|4878.18|4878.18|4878.18|4877.21|4877.21|0
1607945420000|2020-12-14 11:30:20|4878.4|4878.4|4878.4|4878.4|4878.4|4878.4|4878.4|4878.4|0
1607945440000|2020-12-14 11:30:40|4878.69|4878.69|4878.69|4878.69|4878.69|4878.69|4878.69|4878.69|0
1607945450000|2020-12-14 11:30:50|4879.35|4879.35|4879.35|4879.35|4879.35|4879.35|4879.35|4879.35|0
1607945480000|2020-12-14 11:31:20|4880.42|4880.42|4881.15|4881.15|4881.15|4881.15|4880.42|4880.42|0
1607945490000|2020-12-14 11:31:30|4881.16|4881.16|4885.82|4885.82|4885.82|4885.82|4881.16|4881.16|0
1607945500000|2020-12-14 11:31:40|4885.79|4885.79|4888.56|4888.56|4888.56|4888.56|4885.77|4885.77|0
1607945510000|2020-12-14 11:31:50|4889.14|4889.14|4889.63|4889.63|4889.63|4889.63|4889.14|4889.14|0
1607945520000|2020-12-14 11:32:00|4888.75|4888.75|4888.58|4888.58|4889.26|4889.26|4888.58|4888.58|0
1607945530000|2020-12-14 11:32:10|4888.36|4888.36|4887.12|4887.12|4888.36|4888.36|4887.12|4887.12|0
1607945540000|2020-12-14 11:32:20|4886.88|4886.88|4887.54|4887.54|4887.76|4887.76|4886.88|4886.88|0
1607945550000|2020-12-14 11:32:30|4887.32|4887.32|4888.07|4888.07|4888.29|4888.29|4887.32|4887.32|0
1607945580000|2020-12-14 11:33:00|4888.36|4888.36|4887.48|4887.48|4888.36|4888.36|4887.48|4887.48|0
1607945590000|2020-12-14 11:33:10|4887.24|4887.24|4887.95|4887.95|4887.95|4887.95|4887.24|4887.24|0
1607945600000|2020-12-14 11:33:20|4887.73|4887.73|4885.83|4885.83|4887.73|4887.73|4885.83|4885.83|0
1607945630000|2020-12-14 11:33:50|4885.1|4885.1|4884.43|4884.43|4885.1|4885.1|4884.43|4884.43|0
1607945640000|2020-12-14 11:34:00|4883.85|4883.85|4883.61|4883.61|4883.85|4883.85|4883.61|4883.61|0
1607945650000|2020-12-14 11:34:10|4883.31|4883.31|4882.83|4882.83|4883.31|4883.31|4882.29|4882.29|0
1607945670000|2020-12-14 11:34:30|4882.1|4882.1|4881.76|4881.76|4882.1|4882.1|4881.76|4881.76|0
1607945680000|2020-12-14 11:34:40|4881.78|4881.78|4881.78|4881.78|4881.78|4881.78|4881.75|4881.75|0
1607945700000|2020-12-14 11:35:00|4880.9|4880.9|4881.47|4881.47|4881.49|4881.49|4880.9|4880.9|0
1607945710000|2020-12-14 11:35:10|4881.46|4881.46|4881.46|4881.46|4881.46|4881.46|4881.46|4881.46|0
1607945720000|2020-12-14 11:35:20|4880.49|4880.49|4879.18|4879.18|4880.49|4880.49|4879.18|4879.18|0
1607945740000|2020-12-14 11:35:40|4878.93|4878.93|4879.42|4879.42|4879.42|4879.42|4878.93|4878.93|0
1607945750000|2020-12-14 11:35:50|4879.71|4879.71|4879.42|4879.42|4879.71|4879.71|4879.42|4879.42|0
1607945760000|2020-12-14 11:36:00|4878.93|4878.93|4875.57|4875.57|4878.93|4878.93|4875.57|4875.57|0
1607945770000|2020-12-14 11:36:10|4874.39|4874.39|4872.63|4872.63|4874.39|4874.39|4872.63|4872.63|0
1607945780000|2020-12-14 11:36:20|4872.34|4872.34|4872.1|4872.1|4872.58|4872.58|4872.1|4872.1|0
1607945790000|2020-12-14 11:36:30|4872.09|4872.09|4873.62|4873.62|4873.62|4873.62|4872.09|4872.09|0
1607945800000|2020-12-14 11:36:40|4874.11|4874.11|4874.11|4874.11|4874.11|4874.11|4874.11|4874.11|0
1607945830000|2020-12-14 11:37:10|4874.4|4874.4|4875.28|4875.28|4875.28|4875.28|4874.4|4874.4|0
1607945840000|2020-12-14 11:37:20|4875.5|4875.5|4877.37|4877.37|4877.81|4877.81|4875.5|4875.5|0
1607945850000|2020-12-14 11:37:30|4877.13|4877.13|4876.89|4876.89|4877.13|4877.13|4876.89|4876.89|0
1607945860000|2020-12-14 11:37:40|4876.67|4876.67|4875.96|4875.96|4876.67|4876.67|4875.96|4875.96|0
1607945870000|2020-12-14 11:37:50|4875.08|4875.08|4874.79|4874.79|4875.08|4875.08|4874.79|4874.79|0
1607945880000|2020-12-14 11:38:00|4875.23|4875.23|4875.52|4875.52|4875.52|4875.52|4875.23|4875.23|0
1607945900000|2020-12-14 11:38:20|4875.57|4875.57|4875.57|4875.57|4875.57|4875.57|4875.57|4875.57|0
1607945910000|2020-12-14 11:38:30|4875.82|4875.82|4875.82|4875.82|4875.82|4875.82|4875.82|4875.82|0
1607945920000|2020-12-14 11:38:40|4875.09|4875.09|4875.09|4875.09|4875.09|4875.09|4875.09|4875.09|0
1607945930000|2020-12-14 11:38:50|4873.55|4873.55|4873.59|4873.59|4873.59|4873.59|4873.55|4873.55|0
1607945940000|2020-12-14 11:39:00|4873.57|4873.57|4874.16|4874.16|4874.45|4874.45|4873.57|4873.57|0
1607945950000|2020-12-14 11:39:10|4873.68|4873.68|4873.92|4873.92|4873.92|4873.92|4873.68|4873.68|0
1607945990000|2020-12-14 11:39:50|4873.48|4873.48|4873.48|4873.48|4873.48|4873.48|4873.48|4873.48|0
1607946000000|2020-12-14 11:40:00|4873|4873|4872.78|4872.78|4873|4873|4872.78|4872.78|0
1607946010000|2020-12-14 11:40:10|4872.53|4872.53|4871.61|4871.61|4872.53|4872.53|4871.61|4871.61|0
1607946020000|2020-12-14 11:40:20|4870.95|4870.95|4868.44|4868.44|4870.95|4870.95|4868.15|4868.15|0
1607946030000|2020-12-14 11:40:30|4868.66|4868.66|4868.92|4868.92|4869.14|4869.14|4867.82|4867.82|0
1607946040000|2020-12-14 11:40:40|4868.48|4868.48|4868.24|4868.24|4868.73|4868.73|4868.24|4868.24|0
1607946050000|2020-12-14 11:40:50|4868.9|4868.9|4870.41|4870.41|4870.41|4870.41|4868.9|4868.9|0
1607946080000|2020-12-14 11:41:20|4871.29|4871.29|4871.92|4871.92|4872.45|4872.45|4871.29|4871.29|0
1607946100000|2020-12-14 11:41:40|4873.09|4873.09|4874.47|4874.47|4874.47|4874.47|4873.09|4873.09|0
1607946110000|2020-12-14 11:41:50|4874.71|4874.71|4876.25|4876.25|4876.25|4876.25|4874.71|4874.71|0
1607946120000|2020-12-14 11:42:00|4875.96|4875.96|4875.37|4875.37|4875.96|4875.96|4875.37|4875.37|0
1607946130000|2020-12-14 11:42:10|4876.54|4876.54|4878.03|4878.03|4878.24|4878.24|4876.54|4876.54|0
1607946140000|2020-12-14 11:42:20|4878.27|4878.27|4878.27|4878.27|4878.27|4878.27|4878.27|4878.27|0
1607946150000|2020-12-14 11:42:30|4878.51|4878.51|4878.73|4878.73|4878.73|4878.73|4878.51|4878.51|0
1607946170000|2020-12-14 11:42:50|4879.17|4879.17|4875.81|4875.81|4879.17|4879.17|4875.81|4875.81|0
1607946180000|2020-12-14 11:43:00|4876.69|4876.69|4878.24|4878.24|4878.24|4878.24|4876.69|4876.69|0
1607946190000|2020-12-14 11:43:10|4878.48|4878.48|4876.17|4876.17|4878.48|4878.48|4876.17|4876.17|0
1607946200000|2020-12-14 11:43:20|4876.16|4876.16|4876.21|4876.21|4876.45|4876.45|4876.16|4876.16|0
1607946210000|2020-12-14 11:43:30|4876.5|4876.5|4876.5|4876.5|4876.5|4876.5|4876.5|4876.5|0
1607946230000|2020-12-14 11:43:50|4877.23|4877.23|4879.01|4879.01|4879.01|4879.01|4877.23|4877.23|0
1607946240000|2020-12-14 11:44:00|4878.35|4878.35|4878.35|4878.35|4878.35|4878.35|4878.35|4878.35|0
1607946250000|2020-12-14 11:44:10|4878.57|4878.57|4878.35|4878.35|4878.57|4878.57|4878.35|4878.35|0
1607946260000|2020-12-14 11:44:20|4878.06|4878.06|4878.06|4878.06|4878.06|4878.06|4878.06|4878.06|0
1607946280000|2020-12-14 11:44:40|4878.02|4878.02|4878.02|4878.02|4878.02|4878.02|4878.02|4878.02|0
1607946290000|2020-12-14 11:44:50|4878.03|4878.03|4879.56|4879.56|4879.56|4879.56|4878.03|4878.03|0
1607946300000|2020-12-14 11:45:00|4880.14|4880.14|4880.14|4880.14|4880.14|4880.14|4880.14|4880.14|0
1607946310000|2020-12-14 11:45:10|4880.87|4880.87|4881.96|4881.96|4881.96|4881.96|4880.87|4880.87|0
1607946320000|2020-12-14 11:45:20|4881.75|4881.75|4881.53|4881.53|4881.75|4881.75|4881.53|4881.53|0
1607946330000|2020-12-14 11:45:30|4881.82|4881.82|4881.82|4881.82|4881.82|4881.82|4881.82|4881.82|0
1607946340000|2020-12-14 11:45:40|4881.33|4881.33|4880.29|4880.29|4881.33|4881.33|4880.29|4880.29|0
1607946360000|2020-12-14 11:46:00|4880.51|4880.51|4880.49|4880.49|4880.51|4880.51|4880.49|4880.49|0
1607946380000|2020-12-14 11:46:20|4880.48|4880.48|4880.48|4880.48|4880.48|4880.48|4880.48|4880.48|0
1607946400000|2020-12-14 11:46:40|4880.24|4880.24|4880.24|4880.24|4880.24|4880.24|4880.24|4880.24|0
1607946420000|2020-12-14 11:47:00|4879.58|4879.58|4878.78|4878.78|4879.58|4879.58|4878.78|4878.78|0
1607946430000|2020-12-14 11:47:10|4878.49|4878.49|4878.49|4878.49|4878.49|4878.49|4878.49|4878.49|0
1607946450000|2020-12-14 11:47:30|4878.27|4878.27|4878.27|4878.27|4878.27|4878.27|4878.27|4878.27|0
1607946460000|2020-12-14 11:47:40|4877.78|4877.78|4877.78|4877.78|4877.78|4877.78|4877.78|4877.78|0
1607946470000|2020-12-14 11:47:50|4878|4878|4878|4878|4878|4878|4878|4878|0
1607946480000|2020-12-14 11:48:00|4877.71|4877.71|4876.57|4876.57|4877.71|4877.71|4876.52|4876.52|0
1607946490000|2020-12-14 11:48:10|4875.98|4875.98|4875.2|4875.2|4875.98|4875.98|4874.98|4874.98|0
1607946500000|2020-12-14 11:48:20|4874.76|4874.76|4874.76|4874.76|4875.06|4875.06|4874.47|4874.47|0
1607946510000|2020-12-14 11:48:30|4874.52|4874.52|4873.79|4873.79|4874.52|4874.52|4873.79|4873.79|0
1607946520000|2020-12-14 11:48:40|4874.04|4874.04|4874.04|4874.04|4874.04|4874.04|4874.04|4874.04|0
1607946550000|2020-12-14 11:49:10|4872.57|4872.57|4872.09|4872.09|4872.57|4872.57|4872.09|4872.09|0
1607946560000|2020-12-14 11:49:20|4872.08|4872.08|4873.03|4873.03|4873.03|4873.03|4871.79|4871.79|0
1607946570000|2020-12-14 11:49:30|4873.51|4873.51|4873.27|4873.27|4873.51|4873.51|4873.27|4873.27|0
1607946580000|2020-12-14 11:49:40|4873.23|4873.23|4873.68|4873.68|4873.68|4873.68|4873.23|4873.23|0
1607946590000|2020-12-14 11:49:50|4873.69|4873.69|4874.23|4874.23|4874.23|4874.23|4873.69|4873.69|0
1607946600000|2020-12-14 11:50:00|4873.94|4873.94|4872.77|4872.77|4873.94|4873.94|4872.77|4872.77|0
1607946610000|2020-12-14 11:50:10|4871.55|4871.55|4871.02|4871.02|4871.55|4871.55|4871.02|4871.02|0
1607946620000|2020-12-14 11:50:20|4870.78|4870.78|4870.78|4870.78|4870.78|4870.78|4870.78|4870.78|0
1607946630000|2020-12-14 11:50:30|4870.12|4870.12|4869.7|4869.7|4870.12|4870.12|4869.7|4869.7|0
1607946640000|2020-12-14 11:50:40|4870.14|4870.14|4869.56|4869.56|4870.14|4870.14|4869.56|4869.56|0
1607946650000|2020-12-14 11:50:50|4869.34|4869.34|4868.15|4868.15|4869.34|4869.34|4868.15|4868.15|0
1607946660000|2020-12-14 11:51:00|4867.91|4867.91|4867.66|4867.66|4868.49|4868.49|4867.66|4867.66|0
1607946670000|2020-12-14 11:51:10|4867.59|4867.59|4867.35|4867.35|4867.59|4867.59|4867.35|4867.35|0
1607946680000|2020-12-14 11:51:20|4867.84|4867.84|4867.84|4867.84|4867.84|4867.84|4867.84|4867.84|0
1607946690000|2020-12-14 11:51:30|4868.08|4868.08|4868.67|4868.67|4868.67|4868.67|4868.08|4868.08|0
1607946710000|2020-12-14 11:51:50|4867.28|4867.28|4867.74|4867.74|4867.74|4867.74|4867.28|4867.28|0
1607946730000|2020-12-14 11:52:10|4867.45|4867.45|4866.84|4866.84|4867.74|4867.74|4866.26|4866.26|0
1607946740000|2020-12-14 11:52:20|4867.04|4867.04|4867.04|4867.04|4867.04|4867.04|4867.04|4867.04|0
1607946750000|2020-12-14 11:52:30|4867.33|4867.33|4868.84|4868.84|4868.84|4868.84|4867.33|4867.33|0
1607946760000|2020-12-14 11:52:40|4870.23|4870.23|4870.23|4870.23|4870.23|4870.23|4870.23|4870.23|0
1607946770000|2020-12-14 11:52:50|4870.22|4870.22|4870.22|4870.22|4870.22|4870.22|4870.22|4870.22|0
1607946780000|2020-12-14 11:53:00|4870.7|4870.7|4871.29|4871.29|4871.29|4871.29|4870.7|4870.7|0
1607946790000|2020-12-14 11:53:10|4871.95|4871.95|4875.43|4875.43|4875.43|4875.43|4871.95|4871.95|0
1607946800000|2020-12-14 11:53:20|4875.18|4875.18|4875.48|4875.48|4875.48|4875.48|4875.18|4875.18|0
1607946810000|2020-12-14 11:53:30|4875.04|4875.04|4874.36|4874.36|4875.04|4875.04|4874.36|4874.36|0
1607946820000|2020-12-14 11:53:40|4874.07|4874.07|4874.07|4874.07|4874.07|4874.07|4874.07|4874.07|0
1607946830000|2020-12-14 11:53:50|4874.31|4874.31|4873.31|4873.31|4874.31|4874.31|4873.31|4873.31|0
1607946840000|2020-12-14 11:54:00|4872.73|4872.73|4872.73|4872.73|4872.73|4872.73|4872.73|4872.73|0
1607946850000|2020-12-14 11:54:10|4872.14|4872.14|4871.12|4871.12|4872.14|4872.14|4871.1|4871.1|0
1607946860000|2020-12-14 11:54:20|4871.36|4871.36|4870.42|4870.42|4871.36|4871.36|4870.42|4870.42|0
1607946870000|2020-12-14 11:54:30|4869.78|4869.78|4869.78|4869.78|4869.78|4869.78|4869.78|4869.78|0
1607946890000|2020-12-14 11:54:50|4870.02|4870.02|4870.02|4870.02|4870.02|4870.02|4870.02|4870.02|0
1607946910000|2020-12-14 11:55:10|4869.98|4869.98|4869.76|4869.76|4869.98|4869.98|4869.76|4869.76|0
1607946920000|2020-12-14 11:55:20|4870.05|4870.05|4870.05|4870.05|4870.05|4870.05|4870.05|4870.05|0
1607946930000|2020-12-14 11:55:30|4870.34|4870.34|4871|4871|4871|4871|4870.34|4870.34|0
1607946940000|2020-12-14 11:55:40|4871.29|4871.29|4871.29|4871.29|4871.29|4871.29|4871.29|4871.29|0
1607946950000|2020-12-14 11:55:50|4871|4871|4871|4871|4871|4871|4871|4871|0
1607946980000|2020-12-14 11:56:20|4871.24|4871.24|4872.07|4872.07|4872.07|4872.07|4871.24|4871.24|0
1607946990000|2020-12-14 11:56:30|4871.83|4871.83|4871.83|4871.83|4871.83|4871.83|4871.83|4871.83|0
1607947000000|2020-12-14 11:56:40|4872.05|4872.05|4872.05|4872.05|4872.05|4872.05|4872.05|4872.05|0
1607947010000|2020-12-14 11:56:50|4872.58|4872.58|4872.58|4872.58|4872.58|4872.58|4872.58|4872.58|0
1607947020000|2020-12-14 11:57:00|4873.02|4873.02|4873.33|4873.33|4873.33|4873.33|4873.02|4873.02|0
1607947040000|2020-12-14 11:57:20|4874.3|4874.3|4876.28|4876.28|4876.28|4876.28|4874.3|4874.3|0
1607947050000|2020-12-14 11:57:30|4875.84|4875.84|4875.62|4875.62|4875.84|4875.84|4875.62|4875.62|0
1607947060000|2020-12-14 11:57:40|4875.64|4875.64|4875.64|4875.64|4875.64|4875.64|4875.64|4875.64|0
1607947070000|2020-12-14 11:57:50|4875.63|4875.63|4875.63|4875.63|4875.63|4875.63|4875.63|4875.63|0
1607947090000|2020-12-14 11:58:10|4875.92|4875.92|4876.75|4876.75|4876.75|4876.75|4875.92|4875.92|0
1607947100000|2020-12-14 11:58:20|4876.46|4876.46|4876.34|4876.34|4876.46|4876.46|4875.63|4875.63|0
1607947120000|2020-12-14 11:58:40|4876.82|4876.82|4876.29|4876.29|4876.82|4876.82|4876.29|4876.29|0
1607947130000|2020-12-14 11:58:50|4876|4876|4877.51|4877.51|4877.95|4877.95|4875.59|4875.59|0
1607947140000|2020-12-14 11:59:00|4877.8|4877.8|4877.8|4877.8|4877.8|4877.8|4877.8|4877.8|0
1607947150000|2020-12-14 11:59:10|4876.92|4876.92|4878.6|4878.6|4878.85|4878.85|4876.92|4876.92|0
1607947160000|2020-12-14 11:59:20|4879.26|4879.26|4879.97|4879.97|4880.26|4880.26|4879.26|4879.26|0
1607947170000|2020-12-14 11:59:30|4879.72|4879.72|4879.36|4879.36|4880.24|4880.24|4879.36|4879.36|0
1607947190000|2020-12-14 11:59:50|4879.07|4879.07|4882.28|4882.28|4882.28|4882.28|4879.07|4879.07|0
1607947200000|2020-12-14 12:00:00|4884.3|4884.3|4877.35|4877.35|4884.3|4884.3|4877.28|4877.28|0
1607947210000|2020-12-14 12:00:10|4877.06|4877.06|4877.06|4877.06|4877.06|4877.06|4877.06|4877.06|0
1607947220000|2020-12-14 12:00:20|4876.18|4876.18|4875.55|4875.55|4876.77|4876.77|4875.55|4875.55|0
1607947250000|2020-12-14 12:00:50|4875.77|4875.77|4877.14|4877.14|4877.14|4877.14|4875.77|4875.77|0
1607947260000|2020-12-14 12:01:00|4876.7|4876.7|4875.14|4875.14|4876.7|4876.7|4875.14|4875.14|0
1607947270000|2020-12-14 12:01:10|4874.68|4874.68|4874.41|4874.41|4874.68|4874.68|4874.17|4874.17|0
1607947280000|2020-12-14 12:01:20|4873.82|4873.82|4873.1|4873.1|4873.82|4873.82|4873.1|4873.1|0
1607947290000|2020-12-14 12:01:30|4873.32|4873.32|4873.82|4873.82|4874.04|4874.04|4873.32|4873.32|0
1607947300000|2020-12-14 12:01:40|4874.12|4874.12|4872.86|4872.86|4874.12|4874.12|4872.86|4872.86|0
1607947310000|2020-12-14 12:01:50|4872.37|4872.37|4869.83|4869.83|4872.37|4872.37|4869.83|4869.83|0
1607947320000|2020-12-14 12:02:00|4869.54|4869.54|4871.27|4871.27|4871.27|4871.27|4869.54|4869.54|0
1607947330000|2020-12-14 12:02:10|4871.24|4871.24|4871.21|4871.21|4871.24|4871.24|4871.21|4871.21|0
1607947340000|2020-12-14 12:02:20|4870.96|4870.96|4870.48|4870.48|4870.96|4870.96|4870.48|4870.48|0
1607947360000|2020-12-14 12:02:40|4869.31|4869.31|4869.31|4869.31|4869.31|4869.31|4869.31|4869.31|0
1607947370000|2020-12-14 12:02:50|4869.06|4869.06|4866.1|4866.1|4869.06|4869.06|4866.08|4866.08|0
1607947380000|2020-12-14 12:03:00|4864.93|4864.93|4861.96|4861.96|4865.22|4865.22|4861.96|4861.96|0
1607947390000|2020-12-14 12:03:10|4862.39|4862.39|4862.37|4862.37|4862.39|4862.39|4861.71|4861.71|0
1607947400000|2020-12-14 12:03:20|4861.93|4861.93|4861.2|4861.2|4861.93|4861.93|4860.62|4860.62|0
1607947420000|2020-12-14 12:03:40|4860.72|4860.72|4860.72|4860.72|4860.72|4860.72|4860.72|4860.72|0
1607947430000|2020-12-14 12:03:50|4860.42|4860.42|4860.5|4860.5|4861.59|4861.59|4860.42|4860.42|0
1607947440000|2020-12-14 12:04:00|4860.2|4860.2|4860.42|4860.42|4860.42|4860.42|4860.2|4860.2|0
1607947450000|2020-12-14 12:04:10|4860.72|4860.72|4859.94|4859.94|4860.72|4860.72|4859.65|4859.65|0
1607947460000|2020-12-14 12:04:20|4860.23|4860.23|4859.79|4859.79|4860.23|4860.23|4859.79|4859.79|0
1607947470000|2020-12-14 12:04:30|4860.23|4860.23|4860.23|4860.23|4860.23|4860.23|4860.23|4860.23|0
1607947480000|2020-12-14 12:04:40|4858.82|4858.82|4856.12|4856.12|4858.82|4858.82|4856.12|4856.12|0
1607947490000|2020-12-14 12:04:50|4855.83|4855.83|4856.75|4856.75|4856.75|4856.75|4855.83|4855.83|0
1607947500000|2020-12-14 12:05:00|4856.51|4856.51|4854.34|4854.34|4856.51|4856.51|4854.34|4854.34|0
1607947510000|2020-12-14 12:05:10|4855|4855|4855.02|4855.02|4855.32|4855.32|4853.9|4853.9|0
1607947520000|2020-12-14 12:05:20|4855.32|4855.32|4855.02|4855.02|4855.32|4855.32|4854.15|4854.15|0
1607947530000|2020-12-14 12:05:30|4855.27|4855.27|4855.27|4855.27|4855.51|4855.51|4855.27|4855.27|0
1607947540000|2020-12-14 12:05:40|4854.97|4854.97|4855.27|4855.27|4855.27|4855.27|4854.68|4854.68|0
1607947550000|2020-12-14 12:05:50|4854.39|4854.39|4854.97|4854.97|4855.27|4855.27|4854.39|4854.39|0
1607947560000|2020-12-14 12:06:00|4854.68|4854.68|4854.2|4854.2|4854.68|4854.68|4853.54|4853.54|0
1607947570000|2020-12-14 12:06:10|4853.9|4853.9|4852.64|4852.64|4853.9|4853.9|4852.64|4852.64|0
1607947580000|2020-12-14 12:06:20|4851.28|4851.28|4849.03|4849.03|4851.28|4851.28|4848.74|4848.74|0
1607947600000|2020-12-14 12:06:40|4848.79|4848.79|4846.38|4846.38|4848.79|4848.79|4846.38|4846.38|0
1607947610000|2020-12-14 12:06:50|4846.62|4846.62|4846.62|4846.62|4846.62|4846.62|4846.62|4846.62|0
1607947620000|2020-12-14 12:07:00|4846.33|4846.33|4846.33|4846.33|4846.33|4846.33|4846.33|4846.33|0
1607947640000|2020-12-14 12:07:20|4846.09|4846.09|4846.67|4846.67|4846.67|4846.67|4846.09|4846.09|0
1607947650000|2020-12-14 12:07:30|4846.45|4846.45|4847.82|4847.82|4847.82|4847.82|4845.87|4845.87|0
1607947670000|2020-12-14 12:07:50|4848.91|4848.91|4849.21|4849.21|4850.09|4850.09|4848.91|4848.91|0
1607947690000|2020-12-14 12:08:10|4849.45|4849.45|4851.52|4851.52|4851.52|4851.52|4849.45|4849.45|0
1607947720000|2020-12-14 12:08:40|4851.28|4851.28|4851.28|4851.28|4851.28|4851.28|4851.28|4851.28|0
1607947730000|2020-12-14 12:08:50|4851.23|4851.23|4851.23|4851.23|4851.23|4851.23|4850.94|4850.94|0
1607947740000|2020-12-14 12:09:00|4850.94|4850.94|4850.94|4850.94|4850.94|4850.94|4850.94|4850.94|0
1607947750000|2020-12-14 12:09:10|4849.99|4849.99|4849.99|4849.99|4849.99|4849.99|4849.99|4849.99|0
1607947770000|2020-12-14 12:09:30|4850.43|4850.43|4850.43|4850.43|4850.43|4850.43|4850.43|4850.43|0
1607947780000|2020-12-14 12:09:40|4851.64|4851.64|4850.23|4850.23|4851.64|4851.64|4850.23|4850.23|0
1607947790000|2020-12-14 12:09:50|4849.65|4849.65|4849.65|4849.65|4849.65|4849.65|4849.65|4849.65|0
1607947800000|2020-12-14 12:10:00|4849.16|4849.16|4848.75|4848.75|4849.4|4849.4|4848.75|4848.75|0
1607947810000|2020-12-14 12:10:10|4848.5|4848.5|4847.67|4847.67|4848.5|4848.5|4847.67|4847.67|0
1607947830000|2020-12-14 12:10:30|4847.66|4847.66|4847.95|4847.95|4847.95|4847.95|4847.66|4847.66|0
1607947840000|2020-12-14 12:10:40|4848.54|4848.54|4848.54|4848.54|4848.54|4848.54|4848.54|4848.54|0
1607947850000|2020-12-14 12:10:50|4849.41|4849.41|4850.87|4850.87|4850.87|4850.87|4849.41|4849.41|0
1607947880000|2020-12-14 12:11:20|4850.43|4850.43|4848.92|4848.92|4850.43|4850.43|4848.92|4848.92|0
1607947890000|2020-12-14 12:11:30|4849.17|4849.17|4848.92|4848.92|4849.17|4849.17|4848.92|4848.92|0
1607947900000|2020-12-14 12:11:40|4848.78|4848.78|4849.31|4849.31|4849.31|4849.31|4848.78|4848.78|0
1607947920000|2020-12-14 12:12:00|4848.73|4848.73|4846.42|4846.42|4848.73|4848.73|4846.42|4846.42|0
1607947930000|2020-12-14 12:12:10|4846.18|4846.18|4846.42|4846.42|4846.42|4846.42|4846.18|4846.18|0
1607947940000|2020-12-14 12:12:20|4847.3|4847.3|4846.86|4846.86|4847.52|4847.52|4846.86|4846.86|0
1607947990000|2020-12-14 12:13:10|4846.62|4846.62|4846.62|4846.62|4846.62|4846.62|4846.62|4846.62|0
1607948000000|2020-12-14 12:13:20|4845.88|4845.88|4845.96|4845.96|4846.18|4846.18|4844.79|4844.79|0
1607948010000|2020-12-14 12:13:30|4845.37|4845.37|4845.37|4845.37|4845.37|4845.37|4845.37|4845.37|0
1607948020000|2020-12-14 12:13:40|4844.65|4844.65|4844.06|4844.06|4845.6|4845.6|4843.18|4843.18|0
1607948030000|2020-12-14 12:13:50|4844.94|4844.94|4845.23|4845.23|4845.23|4845.23|4844.35|4844.35|0
1607948040000|2020-12-14 12:14:00|4846.15|4846.15|4847.08|4847.08|4847.08|4847.08|4846.15|4846.15|0
1607948050000|2020-12-14 12:14:10|4847.37|4847.37|4847.37|4847.37|4847.37|4847.37|4847.37|4847.37|0
1607948060000|2020-12-14 12:14:20|4847.86|4847.86|4847.44|4847.44|4848.1|4848.1|4847.44|4847.44|0
1607948070000|2020-12-14 12:14:30|4847.2|4847.2|4847.2|4847.2|4847.2|4847.2|4847.2|4847.2|0
1607948090000|2020-12-14 12:14:50|4849.1|4849.1|4849.98|4849.98|4849.98|4849.98|4848.81|4848.81|0
1607948100000|2020-12-14 12:15:00|4850.71|4850.71|4853.5|4853.5|4853.94|4853.94|4850.71|4850.71|0
1607948110000|2020-12-14 12:15:10|4853.75|4853.75|4853.75|4853.75|4853.75|4853.75|4853.75|4853.75|0
1607948120000|2020-12-14 12:15:20|4853.5|4853.5|4853.5|4853.5|4853.8|4853.8|4853.5|4853.5|0
1607948130000|2020-12-14 12:15:30|4853.26|4853.26|4852.1|4852.1|4853.55|4853.55|4852.1|4852.1|0
1607948140000|2020-12-14 12:15:40|4851.51|4851.51|4851.51|4851.51|4851.51|4851.51|4851.51|4851.51|0
1607948150000|2020-12-14 12:15:50|4851.07|4851.07|4851.36|4851.36|4851.36|4851.36|4851.07|4851.07|0
1607948160000|2020-12-14 12:16:00|4851.07|4851.07|4850.78|4850.78|4851.07|4851.07|4850.78|4850.78|0
1607948170000|2020-12-14 12:16:10|4850.05|4850.05|4850.05|4850.05|4850.05|4850.05|4850.05|4850.05|0
1607948180000|2020-12-14 12:16:20|4849.76|4849.76|4848.98|4848.98|4849.76|4849.76|4848.98|4848.98|0
1607948190000|2020-12-14 12:16:30|4848.1|4848.1|4848.1|4848.1|4848.1|4848.1|4848.1|4848.1|0
1607948200000|2020-12-14 12:16:40|4848.54|4848.54|4848.54|4848.54|4848.54|4848.54|4848.54|4848.54|0
1607948220000|2020-12-14 12:17:00|4847.81|4847.81|4847.81|4847.81|4847.81|4847.81|4847.81|4847.81|0
1607948230000|2020-12-14 12:17:10|4847.52|4847.52|4847.76|4847.76|4847.76|4847.76|4847.52|4847.52|0
1607948240000|2020-12-14 12:17:20|4847.72|4847.72|4846.05|4846.05|4847.72|4847.72|4846.05|4846.05|0
1607948260000|2020-12-14 12:17:40|4846.29|4846.29|4846.29|4846.29|4846.29|4846.29|4846.29|4846.29|0
1607948270000|2020-12-14 12:17:50|4846.59|4846.59|4846.24|4846.24|4846.83|4846.83|4846.17|4846.17|0
1607948280000|2020-12-14 12:18:00|4846|4846|4845.54|4845.54|4846|4846|4845.54|4845.54|0
1607948290000|2020-12-14 12:18:10|4844.37|4844.37|4843.69|4843.69|4844.37|4844.37|4843.69|4843.69|0
1607948300000|2020-12-14 12:18:20|4843.65|4843.65|4843.71|4843.71|4843.71|4843.71|4843.65|4843.65|0
1607948310000|2020-12-14 12:18:30|4843.41|4843.41|4842.94|4842.94|4843.41|4843.41|4842.34|4842.34|0
1607948320000|2020-12-14 12:18:40|4842.07|4842.07|4840.39|4840.39|4842.07|4842.07|4840.39|4840.39|0
1607948330000|2020-12-14 12:18:50|4840.68|4840.68|4842.73|4842.73|4842.97|4842.97|4840.68|4840.68|0
1607948340000|2020-12-14 12:19:00|4842.44|4842.44|4841.32|4841.32|4842.44|4842.44|4841.32|4841.32|0
1607948350000|2020-12-14 12:19:10|4841.1|4841.1|4841.1|4841.1|4841.1|4841.1|4841.1|4841.1|0
1607948360000|2020-12-14 12:19:20|4840.86|4840.86|4841.1|4841.1|4841.1|4841.1|4840.86|4840.86|0
1607948370000|2020-12-14 12:19:30|4840.61|4840.61|4838.93|4838.93|4840.61|4840.61|4838.93|4838.93|0
1607948380000|2020-12-14 12:19:40|4838.49|4838.49|4838.01|4838.01|4838.49|4838.49|4838.01|4838.01|0
1607948390000|2020-12-14 12:19:50|4838.05|4838.05|4838.49|4838.49|4838.49|4838.49|4838.05|4838.05|0
1607948400000|2020-12-14 12:20:00|4839.21|4839.21|4839.65|4839.65|4839.87|4839.87|4839.21|4839.21|0
1607948410000|2020-12-14 12:20:10|4840.24|4840.24|4840.24|4840.24|4840.24|4840.24|4840.24|4840.24|0
1607948420000|2020-12-14 12:20:20|4837.32|4837.32|4831.75|4831.75|4837.32|4837.32|4831.75|4831.75|0
1607948430000|2020-12-14 12:20:30|4832.82|4832.82|4833.04|4833.04|4833.62|4833.62|4832.8|4832.8|0
1607948440000|2020-12-14 12:20:40|4833.91|4833.91|4833.91|4833.91|4833.91|4833.91|4833.91|4833.91|0
1607948450000|2020-12-14 12:20:50|4834.5|4834.5|4833.91|4833.91|4835.09|4835.09|4833.91|4833.91|0
1607948460000|2020-12-14 12:21:00|4834.4|4834.4|4834.64|4834.64|4834.64|4834.64|4834.4|4834.4|0
1607948470000|2020-12-14 12:21:10|4834.4|4834.4|4834.4|4834.4|4834.4|4834.4|4834.4|4834.4|0
1607948480000|2020-12-14 12:21:20|4834.45|4834.45|4833.55|4833.55|4834.45|4834.45|4833.55|4833.55|0
1607948490000|2020-12-14 12:21:30|4833.99|4833.99|4833.99|4833.99|4833.99|4833.99|4833.99|4833.99|0
1607948500000|2020-12-14 12:21:40|4834.65|4834.65|4835.83|4835.83|4835.83|4835.83|4834.65|4834.65|0
1607948510000|2020-12-14 12:21:50|4836.13|4836.13|4835.83|4835.83|4836.13|4836.13|4835.83|4835.83|0
1607948520000|2020-12-14 12:22:00|4836.42|4836.42|4834.11|4834.11|4836.42|4836.42|4834.11|4834.11|0
1607948530000|2020-12-14 12:22:10|4833.82|4833.82|4833.57|4833.57|4833.82|4833.82|4833.57|4833.57|0
1607948540000|2020-12-14 12:22:20|4833.09|4833.09|4833.09|4833.09|4833.09|4833.09|4833.09|4833.09|0
1607948550000|2020-12-14 12:22:30|4833.33|4833.33|4833.57|4833.57|4833.57|4833.57|4833.33|4833.33|0
1607948560000|2020-12-14 12:22:40|4832.69|4832.69|4833.09|4833.09|4833.57|4833.57|4832.69|4832.69|0
1607948570000|2020-12-14 12:22:50|4833.67|4833.67|4832.21|4832.21|4833.67|4833.67|4832.21|4832.21|0
1607948580000|2020-12-14 12:23:00|4832.94|4832.94|4835.2|4835.2|4835.2|4835.2|4832.94|4832.94|0
1607948590000|2020-12-14 12:23:10|4834.91|4834.91|4833.89|4833.89|4834.91|4834.91|4833.89|4833.89|0
1607948600000|2020-12-14 12:23:20|4834.13|4834.13|4834.13|4834.13|4834.13|4834.13|4834.13|4834.13|0
1607948610000|2020-12-14 12:23:30|4835.22|4835.22|4838.96|4838.96|4838.96|4838.96|4835.22|4835.22|0
1607948620000|2020-12-14 12:23:40|4839.84|4839.84|4841.06|4841.06|4841.35|4841.35|4839.84|4839.84|0
1607948630000|2020-12-14 12:23:50|4841.35|4841.35|4841.35|4841.35|4841.35|4841.35|4841.35|4841.35|0
1607948640000|2020-12-14 12:24:00|4841.94|4841.94|4842.91|4842.91|4842.91|4842.91|4841.94|4841.94|0
1607948650000|2020-12-14 12:24:10|4843.13|4843.13|4843.13|4843.13|4843.13|4843.13|4843.13|4843.13|0
1607948660000|2020-12-14 12:24:20|4843.42|4843.42|4843.13|4843.13|4843.42|4843.42|4843.13|4843.13|0
1607948670000|2020-12-14 12:24:30|4842.54|4842.54|4842.54|4842.54|4842.54|4842.54|4842.25|4842.25|0
1607948680000|2020-12-14 12:24:40|4843.13|4843.13|4842.01|4842.01|4843.13|4843.13|4842.01|4842.01|0
1607948690000|2020-12-14 12:24:50|4841.71|4841.71|4840.77|4840.77|4841.71|4841.71|4840.77|4840.77|0
1607948700000|2020-12-14 12:25:00|4840.79|4840.79|4841.86|4841.86|4841.86|4841.86|4840.79|4840.79|0
1607948710000|2020-12-14 12:25:10|4841.27|4841.27|4841.86|4841.86|4841.86|4841.86|4841.27|4841.27|0
1607948720000|2020-12-14 12:25:20|4842.52|4842.52|4843.24|4843.24|4843.24|4843.24|4842.52|4842.52|0
1607948750000|2020-12-14 12:25:50|4843.49|4843.49|4843.78|4843.78|4843.78|4843.78|4843.49|4843.49|0
1607948760000|2020-12-14 12:26:00|4844.66|4844.66|4843.93|4843.93|4844.66|4844.66|4843.49|4843.49|0
1607948770000|2020-12-14 12:26:10|4844.41|4844.41|4844.65|4844.65|4844.65|4844.65|4844.41|4844.41|0
1607948780000|2020-12-14 12:26:20|4843.39|4843.39|4841.59|4841.59|4843.39|4843.39|4841.59|4841.59|0
1607948790000|2020-12-14 12:26:30|4840.71|4840.71|4840.22|4840.22|4841.3|4841.3|4840.22|4840.22|0
1607948800000|2020-12-14 12:26:40|4839.79|4839.79|4839.37|4839.37|4839.79|4839.79|4839.37|4839.37|0
1607948810000|2020-12-14 12:26:50|4839.66|4839.66|4839.66|4839.66|4839.66|4839.66|4839.66|4839.66|0
1607948820000|2020-12-14 12:27:00|4839.65|4839.65|4839.63|4839.63|4839.65|4839.65|4839.63|4839.63|0
1607948830000|2020-12-14 12:27:10|4839.04|4839.04|4839.04|4839.04|4839.04|4839.04|4839.04|4839.04|0
1607948840000|2020-12-14 12:27:20|4838.32|4838.32|4837.73|4837.73|4838.32|4838.32|4837.73|4837.73|0
1607948850000|2020-12-14 12:27:30|4838.32|4838.32|4838.32|4838.32|4838.32|4838.32|4838.32|4838.32|0
1607948860000|2020-12-14 12:27:40|4839.19|4839.19|4840.62|4840.62|4840.62|4840.62|4839.19|4839.19|0
1607948880000|2020-12-14 12:28:00|4841.35|4841.35|4841.35|4841.35|4841.35|4841.35|4841.35|4841.35|0
1607948910000|2020-12-14 12:28:30|4842.87|4842.87|4842.87|4842.87|4842.87|4842.87|4842.87|4842.87|0
1607948930000|2020-12-14 12:28:50|4842.38|4842.38|4842.38|4842.38|4842.38|4842.38|4842.38|4842.38|0
1607948940000|2020-12-14 12:29:00|4841.5|4841.5|4841.5|4841.5|4841.5|4841.5|4841.5|4841.5|0
1607948990000|2020-12-14 12:29:50|4842.09|4842.09|4842.09|4842.09|4842.09|4842.09|4842.09|4842.09|0
1607949000000|2020-12-14 12:30:00|4842.75|4842.75|4843.72|4843.72|4843.72|4843.72|4842.75|4842.75|0
1607949010000|2020-12-14 12:30:10|4843.94|4843.94|4843.86|4843.86|4844.3|4844.3|4843.72|4843.72|0
1607949030000|2020-12-14 12:30:30|4843.38|4843.38|4843.67|4843.67|4843.67|4843.67|4843.38|4843.38|0
1607949060000|2020-12-14 12:31:00|4843.41|4843.41|4843.65|4843.65|4843.65|4843.65|4843.41|4843.41|0
1607949070000|2020-12-14 12:31:10|4843.43|4843.43|4842.84|4842.84|4843.43|4843.43|4842.84|4842.84|0
1607949080000|2020-12-14 12:31:20|4843.43|4843.43|4845.84|4845.84|4846.08|4846.08|4843.43|4843.43|0
1607949090000|2020-12-14 12:31:30|4846.13|4846.13|4846.13|4846.13|4846.13|4846.13|4846.13|4846.13|0
1607949120000|2020-12-14 12:32:00|4846.62|4846.62|4846.62|4846.62|4846.62|4846.62|4846.62|4846.62|0
1607949150000|2020-12-14 12:32:30|4846.37|4846.37|4846.37|4846.37|4846.37|4846.37|4846.37|4846.37|0
1607949160000|2020-12-14 12:32:40|4846.67|4846.67|4847.15|4847.15|4847.15|4847.15|4846.67|4846.67|0
1607949180000|2020-12-14 12:33:00|4847.81|4847.81|4847.66|4847.66|4848.78|4848.78|4847.59|4847.59|0
1607949210000|2020-12-14 12:33:30|4848.1|4848.1|4848.98|4848.98|4848.98|4848.98|4848.1|4848.1|0
1607949220000|2020-12-14 12:33:40|4848.32|4848.32|4848.32|4848.32|4848.32|4848.32|4848.32|4848.32|0
1607949230000|2020-12-14 12:33:50|4848.62|4848.62|4849.49|4849.49|4849.49|4849.49|4848.62|4848.62|0
1607949240000|2020-12-14 12:34:00|4849.2|4849.2|4848.83|4848.83|4849.44|4849.44|4848.57|4848.57|0
1607949250000|2020-12-14 12:34:10|4848.1|4848.1|4847.15|4847.15|4848.1|4848.1|4847.15|4847.15|0
1607949270000|2020-12-14 12:34:30|4846.91|4846.91|4843.51|4843.51|4846.91|4846.91|4843.51|4843.51|0
1607949280000|2020-12-14 12:34:40|4842.63|4842.63|4842.63|4842.63|4842.63|4842.63|4842.63|4842.63|0
1607949300000|2020-12-14 12:35:00|4843.53|4843.53|4845.91|4845.91|4845.91|4845.91|4843.53|4843.53|0
1607949310000|2020-12-14 12:35:10|4846.16|4846.16|4845.62|4845.62|4846.16|4846.16|4845.62|4845.62|0
1607949350000|2020-12-14 12:35:50|4845.14|4845.14|4844.7|4844.7|4845.14|4845.14|4844.7|4844.7|0
1607949370000|2020-12-14 12:36:10|4843.6|4843.6|4844.01|4844.01|4844.01|4844.01|4843.31|4843.31|0
1607949410000|2020-12-14 12:36:50|4843.79|4843.79|4844.6|4844.6|4844.6|4844.6|4843.07|4843.07|0
1607949420000|2020-12-14 12:37:00|4844.11|4844.11|4844.11|4844.11|4844.11|4844.11|4844.11|4844.11|0
1607949430000|2020-12-14 12:37:10|4843.53|4843.53|4843.82|4843.82|4843.82|4843.82|4843.53|4843.53|0
1607949450000|2020-12-14 12:37:30|4844.3|4844.3|4842.7|4842.7|4844.3|4844.3|4842.7|4842.7|0
1607949460000|2020-12-14 12:37:40|4842.04|4842.04|4841.6|4841.6|4842.04|4842.04|4841.6|4841.6|0
1607949480000|2020-12-14 12:38:00|4841.12|4841.12|4841.12|4841.12|4841.12|4841.12|4841.12|4841.12|0
1607949490000|2020-12-14 12:38:10|4840.88|4840.88|4840.88|4840.88|4840.88|4840.88|4840.88|4840.88|0
1607949500000|2020-12-14 12:38:20|4840.44|4840.44|4840.05|4840.05|4840.88|4840.88|4840.05|4840.05|0
1607949530000|2020-12-14 12:38:50|4839.61|4839.61|4839.61|4839.61|4839.61|4839.61|4839.61|4839.61|0
1607949540000|2020-12-14 12:39:00|4839.12|4839.12|4838.83|4838.83|4839.12|4839.12|4838.59|4838.59|0
1607949550000|2020-12-14 12:39:10|4839.75|4839.75|4839.56|4839.56|4839.75|4839.75|4839.32|4839.32|0
1607949570000|2020-12-14 12:39:30|4840.46|4840.46|4843.91|4843.91|4843.91|4843.91|4840.46|4840.46|0
1607949580000|2020-12-14 12:39:40|4844.2|4844.2|4844.5|4844.5|4844.5|4844.5|4844.2|4844.2|0
1607949600000|2020-12-14 12:40:00|4844.72|4844.72|4844.72|4844.72|4844.72|4844.72|4844.72|4844.72|0
1607949620000|2020-12-14 12:40:20|4844.7|4844.7|4844.7|4844.7|4844.7|4844.7|4844.7|4844.7|0
1607949630000|2020-12-14 12:40:30|4844.48|4844.48|4844.48|4844.48|4844.48|4844.48|4844.48|4844.48|0
1607949640000|2020-12-14 12:40:40|4844.19|4844.19|4844.19|4844.19|4844.19|4844.19|4844.19|4844.19|0
1607949660000|2020-12-14 12:41:00|4844.86|4844.86|4842.45|4842.45|4844.86|4844.86|4842.16|4842.16|0
1607949710000|2020-12-14 12:41:50|4842.75|4842.75|4842.7|4842.7|4842.75|4842.75|4842.45|4842.45|0
1607949720000|2020-12-14 12:42:00|4842.45|4842.45|4841.73|4841.73|4842.45|4842.45|4841.73|4841.73|0
1607949740000|2020-12-14 12:42:20|4841.97|4841.97|4842.42|4842.42|4842.42|4842.42|4841.97|4841.97|0
1607949760000|2020-12-14 12:42:40|4842.96|4842.96|4843.54|4843.54|4843.54|4843.54|4842.96|4842.96|0
1607949770000|2020-12-14 12:42:50|4843.98|4843.98|4843.98|4843.98|4843.98|4843.98|4843.98|4843.98|0
1607949780000|2020-12-14 12:43:00|4844.86|4844.86|4844.86|4844.86|4844.86|4844.86|4844.86|4844.86|0
1607949800000|2020-12-14 12:43:20|4845.08|4845.08|4844.42|4844.42|4845.08|4845.08|4844.42|4844.42|0
1607949810000|2020-12-14 12:43:30|4845.15|4845.15|4844.22|4844.22|4845.44|4845.44|4844.22|4844.22|0
1607949840000|2020-12-14 12:44:00|4843.74|4843.74|4843.45|4843.45|4843.74|4843.74|4843.45|4843.45|0
1607949880000|2020-12-14 12:44:40|4843.67|4843.67|4843.67|4843.67|4843.67|4843.67|4843.67|4843.67|0
1607949890000|2020-12-14 12:44:50|4844.61|4844.61|4844.72|4844.72|4844.72|4844.72|4844.61|4844.61|0
1607949920000|2020-12-14 12:45:20|4846.37|4846.37|4846.61|4846.61|4846.61|4846.61|4846.37|4846.37|0
1607949940000|2020-12-14 12:45:40|4847.1|4847.1|4847.1|4847.1|4847.1|4847.1|4847.1|4847.1|0
1607949950000|2020-12-14 12:45:50|4846.81|4846.81|4848.86|4848.86|4848.86|4848.86|4846.81|4846.81|0
1607949960000|2020-12-14 12:46:00|4849.73|4849.73|4849.73|4849.73|4849.73|4849.73|4849.73|4849.73|0
1607949970000|2020-12-14 12:46:10|4849.15|4849.15|4849.68|4849.68|4849.68|4849.68|4849.15|4849.15|0
1607949980000|2020-12-14 12:46:20|4850.12|4850.12|4850.34|4850.34|4850.34|4850.34|4850.12|4850.12|0
1607949990000|2020-12-14 12:46:30|4851.22|4851.22|4850.78|4850.78|4851.22|4851.22|4850.78|4850.78|0
1607950000000|2020-12-14 12:46:40|4850.81|4850.81|4851.39|4851.39|4851.69|4851.69|4850.81|4850.81|0
1607950010000|2020-12-14 12:46:50|4852.36|4852.36|4851.42|4851.42|4852.36|4852.36|4851.42|4851.42|0
1607950020000|2020-12-14 12:47:00|4851.2|4851.2|4852.08|4852.08|4852.08|4852.08|4851.2|4851.2|0
1607950030000|2020-12-14 12:47:10|4852.76|4852.76|4852.46|4852.46|4853.05|4853.05|4852.46|4852.46|0
1607950050000|2020-12-14 12:47:30|4852.76|4852.76|4852.17|4852.17|4852.76|4852.76|4852.17|4852.17|0
1607950060000|2020-12-14 12:47:40|4852.39|4852.39|4852.39|4852.39|4852.39|4852.39|4852.39|4852.39|0
1607950080000|2020-12-14 12:48:00|4852.42|4852.42|4853.01|4853.01|4853.01|4853.01|4852.42|4852.42|0
1607950090000|2020-12-14 12:48:10|4853.3|4853.3|4853.01|4853.01|4853.3|4853.3|4853.01|4853.01|0
1607950110000|2020-12-14 12:48:30|4853.3|4853.3|4853.3|4853.3|4853.3|4853.3|4853.3|4853.3|0
1607950130000|2020-12-14 12:48:50|4853.74|4853.74|4853.74|4853.74|4853.74|4853.74|4853.74|4853.74|0
1607950140000|2020-12-14 12:49:00|4853.3|4853.3|4853.3|4853.3|4853.3|4853.3|4853.3|4853.3|0
1607950150000|2020-12-14 12:49:10|4853.52|4853.52|4853.3|4853.3|4853.52|4853.52|4853.3|4853.3|0
1607950160000|2020-12-14 12:49:20|4853.89|4853.89|4853.89|4853.89|4853.89|4853.89|4853.89|4853.89|0
1607950170000|2020-12-14 12:49:30|4853.78|4853.78|4854|4854|4854.22|4854.22|4853.78|4853.78|0
1607950180000|2020-12-14 12:49:40|4853.71|4853.71|4853.71|4853.71|4853.71|4853.71|4853.71|4853.71|0
1607950190000|2020-12-14 12:49:50|4853.95|4853.95|4853.95|4853.95|4853.95|4853.95|4853.95|4853.95|0
1607950200000|2020-12-14 12:50:00|4853.37|4853.37|4852.47|4852.47|4853.37|4853.37|4852.47|4852.47|0
1607950210000|2020-12-14 12:50:10|4852.48|4852.48|4852.26|4852.26|4852.48|4852.48|4852.26|4852.26|0
1607950220000|2020-12-14 12:50:20|4852.48|4852.48|4852.55|4852.55|4852.77|4852.77|4852.48|4852.48|0
1607950250000|2020-12-14 12:50:50|4852.77|4852.77|4852.77|4852.77|4852.77|4852.77|4852.77|4852.77|0
1607950260000|2020-12-14 12:51:00|4853.21|4853.21|4853.21|4853.21|4853.21|4853.21|4853.21|4853.21|0
1607950270000|2020-12-14 12:51:10|4852.96|4852.96|4852.31|4852.31|4852.96|4852.96|4851.72|4851.72|0
1607950280000|2020-12-14 12:51:20|4852.53|4852.53|4852.53|4852.53|4852.53|4852.53|4852.53|4852.53|0
1607950290000|2020-12-14 12:51:30|4852.09|4852.09|4851.5|4851.5|4852.09|4852.09|4851.5|4851.5|0
1607950300000|2020-12-14 12:51:40|4850.77|4850.77|4850.77|4850.77|4850.77|4850.77|4850.77|4850.77|0
1607950310000|2020-12-14 12:51:50|4851.02|4851.02|4852.09|4852.09|4852.09|4852.09|4851.02|4851.02|0
1607950320000|2020-12-14 12:52:00|4852.08|4852.08|4852.08|4852.08|4852.08|4852.08|4852.08|4852.08|0
1607950330000|2020-12-14 12:52:10|4851.83|4851.83|4851.83|4851.83|4851.83|4851.83|4851.83|4851.83|0
1607950340000|2020-12-14 12:52:20|4851.35|4851.35|4849.11|4849.11|4851.35|4851.35|4849.11|4849.11|0
1607950350000|2020-12-14 12:52:30|4849.55|4849.55|4849.55|4849.55|4849.55|4849.55|4849.55|4849.55|0
1607950360000|2020-12-14 12:52:40|4849.11|4849.11|4848.87|4848.87|4849.11|4849.11|4848.87|4848.87|0
1607950370000|2020-12-14 12:52:50|4848.28|4848.28|4846.53|4846.53|4848.57|4848.57|4846.24|4846.24|0
1607950390000|2020-12-14 12:53:10|4847.12|4847.12|4846.53|4846.53|4847.12|4847.12|4846.29|4846.29|0
1607950400000|2020-12-14 12:53:20|4846.82|4846.82|4846.53|4846.53|4846.82|4846.82|4846.53|4846.53|0
1607950410000|2020-12-14 12:53:30|4846.82|4846.82|4846.53|4846.53|4846.82|4846.82|4846.53|4846.53|0
1607950420000|2020-12-14 12:53:40|4846.82|4846.82|4847.99|4847.99|4847.99|4847.99|4846.82|4846.82|0
1607950430000|2020-12-14 12:53:50|4848.87|4848.87|4847.7|4847.7|4848.87|4848.87|4847.7|4847.7|0
1607950440000|2020-12-14 12:54:00|4848.36|4848.36|4848.5|4848.5|4848.5|4848.5|4847.92|4847.92|0
1607950450000|2020-12-14 12:54:10|4849.23|4849.23|4849.77|4849.77|4849.77|4849.77|4849.23|4849.23|0
1607950470000|2020-12-14 12:54:30|4850.43|4850.43|4850.35|4850.35|4850.72|4850.72|4850.06|4850.06|0
1607950490000|2020-12-14 12:54:50|4850.6|4850.6|4850.57|4850.57|4850.87|4850.87|4850.28|4850.28|0
1607950500000|2020-12-14 12:55:00|4850.87|4850.87|4850.28|4850.28|4850.87|4850.87|4850.28|4850.28|0
1607950510000|2020-12-14 12:55:10|4850.52|4850.52|4850.87|4850.87|4850.87|4850.87|4850.52|4850.52|0
1607950530000|2020-12-14 12:55:30|4851.3|4851.3|4852.03|4852.03|4852.03|4852.03|4851.3|4851.3|0
1607950540000|2020-12-14 12:55:40|4852.32|4852.32|4852.03|4852.03|4852.62|4852.62|4852.03|4852.03|0
1607950550000|2020-12-14 12:55:50|4851.45|4851.45|4851.45|4851.45|4851.45|4851.45|4851.45|4851.45|0
1607950580000|2020-12-14 12:56:20|4851.2|4851.2|4851.45|4851.45|4851.45|4851.45|4851.2|4851.2|0
1607950610000|2020-12-14 12:56:50|4851.2|4851.2|4850.32|4850.32|4851.2|4851.2|4850.32|4850.32|0
1607950620000|2020-12-14 12:57:00|4849.84|4849.84|4847.65|4847.65|4849.84|4849.84|4847.65|4847.65|0
1607950630000|2020-12-14 12:57:10|4847.89|4847.89|4847.89|4847.89|4847.89|4847.89|4847.89|4847.89|0
1607950640000|2020-12-14 12:57:20|4848.55|4848.55|4849.14|4849.14|4849.14|4849.14|4848.55|4848.55|0
1607950650000|2020-12-14 12:57:30|4849.86|4849.86|4849.86|4849.86|4849.86|4849.86|4849.86|4849.86|0
1607950670000|2020-12-14 12:57:50|4849.14|4849.14|4848.38|4848.38|4849.14|4849.14|4847.9|4847.9|0
1607950680000|2020-12-14 12:58:00|4848.67|4848.67|4851.12|4851.12|4851.34|4851.34|4848.66|4848.66|0
1607950690000|2020-12-14 12:58:10|4850.88|4850.88|4850.88|4850.88|4850.88|4850.88|4850.88|4850.88|0
1607950700000|2020-12-14 12:58:20|4850|4850|4849.75|4849.75|4850|4850|4849.75|4849.75|0
1607950720000|2020-12-14 12:58:40|4850|4850|4850|4850|4850|4850|4850|4850|0
1607950730000|2020-12-14 12:58:50|4850.58|4850.58|4850.58|4850.58|4850.58|4850.58|4850.58|4850.58|0
1607950740000|2020-12-14 12:59:00|4850.34|4850.34|4850.34|4850.34|4850.34|4850.34|4850.34|4850.34|0
1607950760000|2020-12-14 12:59:20|4850.58|4850.58|4850.58|4850.58|4850.58|4850.58|4850.58|4850.58|0
1607950800000|2020-12-14 13:00:00|4851.39|4851.39|4851.39|4851.39|4851.39|4851.39|4851.39|4851.39|0
1607950810000|2020-12-14 13:00:10|4851.87|4851.87|4853.07|4853.07|4853.07|4853.07|4851.87|4851.87|0
1607950840000|2020-12-14 13:00:40|4853.55|4853.55|4853.55|4853.55|4853.55|4853.55|4853.55|4853.55|0
1607950850000|2020-12-14 13:00:50|4854.14|4854.14|4853.84|4853.84|4854.14|4854.14|4853.84|4853.84|0
1607950860000|2020-12-14 13:01:00|4853.96|4853.96|4854.91|4854.91|4854.91|4854.91|4853.96|4853.96|0
1607950870000|2020-12-14 13:01:10|4855.13|4855.13|4855.47|4855.47|4855.47|4855.47|4854.69|4854.69|0
1607950880000|2020-12-14 13:01:20|4855.69|4855.69|4856.74|4856.74|4856.74|4856.74|4855.69|4855.69|0
1607950890000|2020-12-14 13:01:30|4857.71|4857.71|4859.17|4859.17|4859.17|4859.17|4857.49|4857.49|0
1607950900000|2020-12-14 13:01:40|4858.58|4858.58|4857.94|4857.94|4859.06|4859.06|4857.94|4857.94|0
1607950910000|2020-12-14 13:01:50|4857.35|4857.35|4856.43|4856.43|4857.35|4857.35|4856.43|4856.43|0
1607950930000|2020-12-14 13:02:10|4855.84|4855.84|4855.6|4855.6|4855.84|4855.84|4855.6|4855.6|0
1607950940000|2020-12-14 13:02:20|4856.19|4856.19|4856.19|4856.19|4856.19|4856.19|4856.19|4856.19|0
1607950950000|2020-12-14 13:02:30|4856.43|4856.43|4856.43|4856.43|4856.43|4856.43|4856.43|4856.43|0
1607950960000|2020-12-14 13:02:40|4856.67|4856.67|4856.67|4856.67|4856.67|4856.67|4856.67|4856.67|0
1607950970000|2020-12-14 13:02:50|4856.45|4856.45|4856.45|4856.45|4856.45|4856.45|4856.45|4856.45|0
1607950980000|2020-12-14 13:03:00|4855.97|4855.97|4853.87|4853.87|4855.97|4855.97|4853.87|4853.87|0
1607950990000|2020-12-14 13:03:10|4852.95|4852.95|4852.36|4852.36|4852.95|4852.95|4852.36|4852.36|0
1607951010000|2020-12-14 13:03:30|4852.07|4852.07|4852.07|4852.07|4852.07|4852.07|4852.07|4852.07|0
1607951020000|2020-12-14 13:03:40|4851.78|4851.78|4852.02|4852.02|4852.02|4852.02|4851.78|4851.78|0
1607951040000|2020-12-14 13:04:00|4851.73|4851.73|4851.48|4851.48|4851.73|4851.73|4851.48|4851.48|0
1607951050000|2020-12-14 13:04:10|4851.27|4851.27|4851.27|4851.27|4851.27|4851.27|4851.27|4851.27|0
1607951060000|2020-12-14 13:04:20|4851.7|4851.7|4851.27|4851.27|4851.7|4851.7|4851.27|4851.27|0
1607951070000|2020-12-14 13:04:30|4851.02|4851.02|4850.44|4850.44|4851.32|4851.32|4850.44|4850.44|0
1607951090000|2020-12-14 13:04:50|4851.32|4851.32|4852.09|4852.09|4852.09|4852.09|4851.32|4851.32|0
1607951100000|2020-12-14 13:05:00|4852.04|4852.04|4852.03|4852.03|4852.04|4852.04|4852.03|4852.03|0
1607951110000|2020-12-14 13:05:10|4852.51|4852.51|4852.51|4852.51|4852.51|4852.51|4852.51|4852.51|0
1607951120000|2020-12-14 13:05:20|4852.27|4852.27|4852.27|4852.27|4852.27|4852.27|4852.27|4852.27|0
1607951130000|2020-12-14 13:05:30|4852.93|4852.93|4852.93|4852.93|4852.93|4852.93|4852.93|4852.93|0
1607951160000|2020-12-14 13:06:00|4852.63|4852.63|4852.63|4852.63|4852.63|4852.63|4852.63|4852.63|0
1607951170000|2020-12-14 13:06:10|4853.12|4853.12|4854|4854|4854|4854|4853.12|4853.12|0
1607951180000|2020-12-14 13:06:20|4853.75|4853.75|4852.87|4852.87|4853.75|4853.75|4852.87|4852.87|0
1607951220000|2020-12-14 13:07:00|4853.46|4853.46|4852.63|4852.63|4853.9|4853.9|4852.63|4852.63|0
1607951230000|2020-12-14 13:07:10|4853.5|4853.5|4852.85|4852.85|4853.5|4853.5|4852.85|4852.85|0
1607951250000|2020-12-14 13:07:30|4852.36|4852.36|4852.36|4852.36|4852.36|4852.36|4852.36|4852.36|0
1607951270000|2020-12-14 13:07:50|4851.92|4851.92|4851.92|4851.92|4851.92|4851.92|4851.92|4851.92|0
1607951280000|2020-12-14 13:08:00|4851.68|4851.68|4851.68|4851.68|4851.68|4851.68|4851.68|4851.68|0
1607951290000|2020-12-14 13:08:10|4852.6|4852.6|4851.73|4851.73|4852.6|4852.6|4851.73|4851.73|0
1607951300000|2020-12-14 13:08:20|4851.48|4851.48|4847.88|4847.88|4851.48|4851.48|4847.88|4847.88|0
1607951310000|2020-12-14 13:08:30|4848.12|4848.12|4847.93|4847.93|4848.36|4848.36|4847.93|4847.93|0
1607951330000|2020-12-14 13:08:50|4847.2|4847.2|4847.2|4847.2|4847.2|4847.2|4846.96|4846.96|0
1607951340000|2020-12-14 13:09:00|4847.13|4847.13|4847.18|4847.18|4847.18|4847.18|4846.41|4846.41|0
1607951350000|2020-12-14 13:09:10|4847.96|4847.96|4847.69|4847.69|4848|4848|4847.69|4847.69|0
1607951360000|2020-12-14 13:09:20|4847.2|4847.2|4847.2|4847.2|4847.2|4847.2|4847.2|4847.2|0
1607951370000|2020-12-14 13:09:30|4847.44|4847.44|4847.44|4847.44|4847.44|4847.44|4847.2|4847.2|0
1607951380000|2020-12-14 13:09:40|4847.15|4847.15|4845.23|4845.23|4847.15|4847.15|4845.23|4845.23|0
1607951400000|2020-12-14 13:10:00|4844.7|4844.7|4844.7|4844.7|4844.7|4844.7|4844.7|4844.7|0
1607951410000|2020-12-14 13:10:10|4844.45|4844.45|4844.5|4844.5|4844.5|4844.5|4844.45|4844.45|0
1607951420000|2020-12-14 13:10:20|4844.74|4844.74|4844.74|4844.74|4844.74|4844.74|4844.74|4844.74|0
1607951430000|2020-12-14 13:10:30|4844.98|4844.98|4845.53|4845.53|4845.57|4845.57|4844.98|4844.98|0
1607951460000|2020-12-14 13:11:00|4846.55|4846.55|4846.55|4846.55|4846.55|4846.55|4846.55|4846.55|0
1607951470000|2020-12-14 13:11:10|4846.11|4846.11|4846.11|4846.11|4846.11|4846.11|4846.11|4846.11|0
1607951480000|2020-12-14 13:11:20|4845.53|4845.53|4844.46|4844.46|4845.53|4845.53|4844.46|4844.46|0
1607951490000|2020-12-14 13:11:30|4844.21|4844.21|4844.46|4844.46|4844.46|4844.46|4844.21|4844.21|0
1607951520000|2020-12-14 13:12:00|4844.42|4844.42|4844.44|4844.44|4844.44|4844.44|4844.42|4844.42|0
1607951530000|2020-12-14 13:12:10|4844.2|4844.2|4844.2|4844.2|4844.2|4844.2|4844.2|4844.2|0
1607951540000|2020-12-14 13:12:20|4843.9|4843.9|4841.28|4841.28|4843.9|4843.9|4840.98|4840.98|0
1607951550000|2020-12-14 13:12:30|4841.06|4841.06|4840.76|4840.76|4841.06|4841.06|4840.76|4840.76|0
1607951560000|2020-12-14 13:12:40|4840.47|4840.47|4840.47|4840.47|4840.47|4840.47|4840.47|4840.47|0
1607951570000|2020-12-14 13:12:50|4840.18|4840.18|4838.77|4838.77|4840.18|4840.18|4838.48|4838.48|0
1607951580000|2020-12-14 13:13:00|4838.53|4838.53|4838.53|4838.53|4838.53|4838.53|4838.53|4838.53|0
1607951590000|2020-12-14 13:13:10|4837.94|4837.94|4837.41|4837.41|4838.19|4838.19|4837.41|4837.41|0
1607951600000|2020-12-14 13:13:20|4837.7|4837.7|4838|4838|4838|4838|4837.7|4837.7|0
1607951610000|2020-12-14 13:13:30|4837.97|4837.97|4839.32|4839.32|4839.61|4839.61|4837.97|4837.97|0
1607951620000|2020-12-14 13:13:40|4838.66|4838.66|4839.49|4839.49|4839.49|4839.49|4838.66|4838.66|0
1607951630000|2020-12-14 13:13:50|4838.83|4838.83|4838.61|4838.61|4838.83|4838.83|4838.61|4838.61|0
1607951640000|2020-12-14 13:14:00|4838.12|4838.12|4838.14|4838.14|4838.14|4838.14|4837.9|4837.9|0
1607951650000|2020-12-14 13:14:10|4838.38|4838.38|4838.38|4838.38|4838.38|4838.38|4838.38|4838.38|0
1607951660000|2020-12-14 13:14:20|4837.9|4837.9|4836.36|4836.36|4837.9|4837.9|4836.36|4836.36|0
1607951670000|2020-12-14 13:14:30|4836.58|4836.58|4833.01|4833.01|4836.58|4836.58|4833.01|4833.01|0
1607951680000|2020-12-14 13:14:40|4832.83|4832.83|4832.35|4832.35|4832.83|4832.83|4832.35|4832.35|0
1607951690000|2020-12-14 13:14:50|4832.59|4832.59|4833.54|4833.54|4833.54|4833.54|4832.59|4832.59|0
1607951700000|2020-12-14 13:15:00|4833.84|4833.84|4834.13|4834.13|4834.13|4834.13|4833.84|4833.84|0
1607951710000|2020-12-14 13:15:10|4833.84|4833.84|4833.98|4833.98|4833.98|4833.98|4832.74|4832.74|0
1607951720000|2020-12-14 13:15:20|4833.97|4833.97|4833.99|4833.99|4833.99|4833.99|4833.97|4833.97|0
1607951730000|2020-12-14 13:15:30|4835.2|4835.2|4838.9|4838.9|4839.85|4839.85|4835.2|4835.2|0
1607951740000|2020-12-14 13:15:40|4837.69|4837.69|4837.69|4837.69|4837.69|4837.69|4837.69|4837.69|0
1607951770000|2020-12-14 13:16:10|4838.42|4838.42|4838.42|4838.42|4838.42|4838.42|4838.42|4838.42|0
1607951790000|2020-12-14 13:16:30|4838.12|4838.12|4838.12|4838.12|4838.12|4838.12|4837.9|4837.9|0
1607951800000|2020-12-14 13:16:40|4838.71|4838.71|4838.47|4838.47|4838.71|4838.71|4837.98|4837.98|0
1607951810000|2020-12-14 13:16:50|4837.88|4837.88|4837.64|4837.64|4837.88|4837.88|4837.64|4837.64|0
1607951820000|2020-12-14 13:17:00|4836.83|4836.83|4835.32|4835.32|4836.83|4836.83|4835.08|4835.08|0
1607951830000|2020-12-14 13:17:10|4835.62|4835.62|4835.32|4835.32|4835.91|4835.91|4835.32|4835.32|0
1607951840000|2020-12-14 13:17:20|4834.84|4834.84|4834.4|4834.4|4834.84|4834.84|4834.4|4834.4|0
1607951850000|2020-12-14 13:17:30|4834.62|4834.62|4835.78|4835.78|4835.78|4835.78|4834.62|4834.62|0
1607951860000|2020-12-14 13:17:40|4835.49|4835.49|4833.69|4833.69|4835.49|4835.49|4833.69|4833.69|0
1607951870000|2020-12-14 13:17:50|4832.6|4832.6|4832.36|4832.36|4832.6|4832.6|4832.36|4832.36|0
1607951880000|2020-12-14 13:18:00|4832.06|4832.06|4831.77|4831.77|4832.06|4832.06|4831.77|4831.77|0
1607951890000|2020-12-14 13:18:10|4831.48|4831.48|4829.58|4829.58|4831.48|4831.48|4829.58|4829.58|0
1607951900000|2020-12-14 13:18:20|4829.82|4829.82|4829.38|4829.38|4829.82|4829.82|4829.38|4829.38|0
1607951910000|2020-12-14 13:18:30|4829.87|4829.87|4830.5|4830.5|4830.5|4830.5|4829.62|4829.62|0
1607951920000|2020-12-14 13:18:40|4830.94|4830.94|4832.18|4832.18|4832.18|4832.18|4830.5|4830.5|0
1607951930000|2020-12-14 13:18:50|4832.77|4832.77|4832.41|4832.41|4832.77|4832.77|4832.41|4832.41|0
1607951950000|2020-12-14 13:19:10|4832.99|4832.99|4833.21|4833.21|4834.42|4834.42|4832.99|4832.99|0
1607951960000|2020-12-14 13:19:20|4833.87|4833.87|4834.33|4834.33|4834.33|4834.33|4833.87|4833.87|0
1607951970000|2020-12-14 13:19:30|4834.3|4834.3|4831.97|4831.97|4834.3|4834.3|4831.97|4831.97|0
1607951980000|2020-12-14 13:19:40|4831.38|4831.38|4831.14|4831.14|4831.38|4831.38|4831.14|4831.14|0
1607951990000|2020-12-14 13:19:50|4831.62|4831.62|4831.65|4831.65|4831.65|4831.65|4831.62|4831.62|0
1607952000000|2020-12-14 13:20:00|4831.66|4831.66|4831.66|4831.66|4831.66|4831.66|4831.66|4831.66|0
1607952010000|2020-12-14 13:20:10|4831.7|4831.7|4831.7|4831.7|4831.7|4831.7|4831.7|4831.7|0
1607952020000|2020-12-14 13:20:20|4831.91|4831.91|4831.48|4831.48|4831.91|4831.91|4831.48|4831.48|0
1607952030000|2020-12-14 13:20:30|4831.23|4831.23|4831.53|4831.53|4831.53|4831.53|4831.23|4831.23|0
1607952040000|2020-12-14 13:20:40|4831.82|4831.82|4831.82|4831.82|4831.82|4831.82|4831.82|4831.82|0
1607952050000|2020-12-14 13:20:50|4832.55|4832.55|4832.06|4832.06|4832.55|4832.55|4832.06|4832.06|0
1607952080000|2020-12-14 13:21:20|4833.03|4833.03|4833.33|4833.33|4833.33|4833.33|4833.03|4833.03|0
1607952090000|2020-12-14 13:21:30|4833.08|4833.08|4833.08|4833.08|4833.08|4833.08|4833.08|4833.08|0
1607952100000|2020-12-14 13:21:40|4833.33|4833.33|4833.33|4833.33|4833.33|4833.33|4833.33|4833.33|0
1607952130000|2020-12-14 13:22:10|4834.64|4834.64|4834.42|4834.42|4834.64|4834.64|4834.42|4834.42|0
1607952160000|2020-12-14 13:22:40|4834.71|4834.71|4835.01|4835.01|4835.01|4835.01|4834.71|4834.71|0
1607952170000|2020-12-14 13:22:50|4834.76|4834.76|4834.52|4834.52|4834.76|4834.76|4834.52|4834.52|0
1607952190000|2020-12-14 13:23:10|4834.23|4834.23|4834.08|4834.08|4835.01|4835.01|4834.08|4834.08|0
1607952200000|2020-12-14 13:23:20|4833.6|4833.6|4834.08|4834.08|4834.08|4834.08|4833.6|4833.6|0
1607952210000|2020-12-14 13:23:30|4834.52|4834.52|4835.52|4835.52|4835.52|4835.52|4834.52|4834.52|0
1607952220000|2020-12-14 13:23:40|4835.53|4835.53|4835.25|4835.25|4835.54|4835.54|4835.25|4835.25|0
1607952230000|2020-12-14 13:23:50|4834.95|4834.95|4835.2|4835.2|4835.2|4835.2|4834.95|4834.95|0
1607952240000|2020-12-14 13:24:00|4834.49|4834.49|4834.25|4834.25|4834.49|4834.49|4834.25|4834.25|0
1607952250000|2020-12-14 13:24:10|4834.47|4834.47|4834.29|4834.29|4834.47|4834.47|4834.03|4834.03|0
1607952260000|2020-12-14 13:24:20|4836.48|4836.48|4836.48|4836.48|4836.48|4836.48|4835.89|4835.89|0
1607952280000|2020-12-14 13:24:40|4836.47|4836.47|4836.47|4836.47|4836.47|4836.47|4836.47|4836.47|0
1607952290000|2020-12-14 13:24:50|4835.88|4835.88|4834.21|4834.21|4835.88|4835.88|4834.21|4834.21|0
1607952300000|2020-12-14 13:25:00|4833.91|4833.91|4833.14|4833.14|4833.91|4833.91|4833.14|4833.14|0
1607952310000|2020-12-14 13:25:10|4833.38|4833.38|4832.94|4832.94|4833.38|4833.38|4832.06|4832.06|0
1607952330000|2020-12-14 13:25:30|4832.21|4832.21|4832.21|4832.21|4832.21|4832.21|4832.21|4832.21|0
1607952340000|2020-12-14 13:25:40|4831.92|4831.92|4831.92|4831.92|4831.92|4831.92|4831.92|4831.92|0
1607952350000|2020-12-14 13:25:50|4832.41|4832.41|4833.23|4833.23|4833.23|4833.23|4832.41|4832.41|0
1607952370000|2020-12-14 13:26:10|4832.75|4832.75|4832.75|4832.75|4832.75|4832.75|4832.75|4832.75|0
1607952380000|2020-12-14 13:26:20|4832.99|4832.99|4833.91|4833.91|4833.91|4833.91|4832.99|4832.99|0
1607952390000|2020-12-14 13:26:30|4833.7|4833.7|4833.7|4833.7|4833.7|4833.7|4833.7|4833.7|0
1607952410000|2020-12-14 13:26:50|4834.35|4834.35|4834.06|4834.06|4834.35|4834.35|4834.06|4834.06|0
1607952420000|2020-12-14 13:27:00|4834.65|4834.65|4836.03|4836.03|4836.03|4836.03|4834.65|4834.65|0
1607952430000|2020-12-14 13:27:10|4835.6|4835.6|4835.6|4835.6|4835.6|4835.6|4835.6|4835.6|0
1607952450000|2020-12-14 13:27:30|4835.3|4835.3|4837.54|4837.54|4837.54|4837.54|4835.3|4835.3|0
1607952460000|2020-12-14 13:27:40|4837.78|4837.78|4837.78|4837.78|4837.78|4837.78|4837.78|4837.78|0
1607952470000|2020-12-14 13:27:50|4838.02|4838.02|4837.97|4837.97|4838.02|4838.02|4837.97|4837.97|0
1607952490000|2020-12-14 13:28:10|4839.36|4839.36|4839.12|4839.12|4839.36|4839.36|4838.83|4838.83|0
1607952500000|2020-12-14 13:28:20|4839.41|4839.41|4841.24|4841.24|4841.24|4841.24|4839.41|4839.41|0
1607952520000|2020-12-14 13:28:40|4841.54|4841.54|4842.12|4842.12|4842.9|4842.9|4841.54|4841.54|0
1607952530000|2020-12-14 13:28:50|4841.9|4841.9|4841.64|4841.64|4842.12|4842.12|4841.64|4841.64|0
1607952540000|2020-12-14 13:29:00|4841.93|4841.93|4844.67|4844.67|4844.67|4844.67|4841.93|4841.93|0
1607952550000|2020-12-14 13:29:10|4845.86|4845.86|4845.86|4845.86|4845.86|4845.86|4845.86|4845.86|0
1607952560000|2020-12-14 13:29:20|4845.38|4845.38|4845.67|4845.67|4845.67|4845.67|4845.38|4845.38|0
1607952570000|2020-12-14 13:29:30|4844.4|4844.4|4844.99|4844.99|4844.99|4844.99|4844.4|4844.4|0
1607952590000|2020-12-14 13:29:50|4845.21|4845.21|4845.21|4845.21|4845.21|4845.21|4845.21|4845.21|0
1607952610000|2020-12-14 13:30:10|4845.45|4845.45|4844.26|4844.26|4845.45|4845.45|4844.26|4844.26|0
1607952620000|2020-12-14 13:30:20|4843.61|4843.61|4843.12|4843.12|4843.61|4843.61|4843.12|4843.12|0
1607952650000|2020-12-14 13:30:50|4843.36|4843.36|4842.88|4842.88|4843.36|4843.36|4842.88|4842.88|0
1607952690000|2020-12-14 13:31:30|4842.66|4842.66|4843.1|4843.1|4843.1|4843.1|4842.66|4842.66|0
1607952700000|2020-12-14 13:31:40|4844.07|4844.07|4844.8|4844.8|4844.8|4844.8|4844.07|4844.07|0
1607952710000|2020-12-14 13:31:50|4844.51|4844.51|4844.21|4844.21|4844.51|4844.51|4844.21|4844.21|0
1607952720000|2020-12-14 13:32:00|4844.43|4844.43|4843.7|4843.7|4844.43|4844.43|4843.7|4843.7|0
1607952740000|2020-12-14 13:32:20|4844.58|4844.58|4846.13|4846.13|4846.13|4846.13|4844.58|4844.58|0
1607952750000|2020-12-14 13:32:30|4847.01|4847.01|4847.55|4847.55|4847.77|4847.77|4846.79|4846.79|0
1607952760000|2020-12-14 13:32:40|4847.25|4847.25|4846.5|4846.5|4847.25|4847.25|4846.5|4846.5|0
1607952770000|2020-12-14 13:32:50|4846.21|4846.21|4846.21|4846.21|4846.21|4846.21|4846.21|4846.21|0
1607952780000|2020-12-14 13:33:00|4845.96|4845.96|4844.97|4844.97|4846.26|4846.26|4844.97|4844.97|0
1607952790000|2020-12-14 13:33:10|4844.75|4844.75|4842.7|4842.7|4844.75|4844.75|4842.7|4842.7|0
1607952810000|2020-12-14 13:33:30|4842.46|4842.46|4842.46|4842.46|4842.46|4842.46|4842.46|4842.46|0
1607952830000|2020-12-14 13:33:50|4842.24|4842.24|4842.24|4842.24|4842.24|4842.24|4842.24|4842.24|0
1607952840000|2020-12-14 13:34:00|4842.46|4842.46|4842.95|4842.95|4842.95|4842.95|4842.46|4842.46|0
1607952850000|2020-12-14 13:34:10|4843.53|4843.53|4844.31|4844.31|4844.31|4844.31|4843.53|4843.53|0
1607952860000|2020-12-14 13:34:20|4844.55|4844.55|4844.55|4844.55|4844.55|4844.55|4844.55|4844.55|0
1607952870000|2020-12-14 13:34:30|4844.31|4844.31|4844.29|4844.29|4844.31|4844.31|4844.07|4844.07|0
1607952880000|2020-12-14 13:34:40|4844.04|4844.04|4843.46|4843.46|4844.04|4844.04|4843.46|4843.46|0
1607952900000|2020-12-14 13:35:00|4842.14|4842.14|4840.54|4840.54|4842.14|4842.14|4840.54|4840.54|0
1607952910000|2020-12-14 13:35:10|4840.29|4840.29|4840.29|4840.29|4840.29|4840.29|4840.29|4840.29|0
1607952960000|2020-12-14 13:36:00|4841.02|4841.02|4841.68|4841.68|4841.68|4841.68|4841.02|4841.02|0
1607952970000|2020-12-14 13:36:10|4841.92|4841.92|4843.29|4843.29|4843.29|4843.29|4841.92|4841.92|0
1607952980000|2020-12-14 13:36:20|4842.8|4842.8|4842.02|4842.02|4843.09|4843.09|4842.02|4842.02|0
1607952990000|2020-12-14 13:36:30|4841.58|4841.58|4841.37|4841.37|4841.58|4841.58|4841.37|4841.37|0
1607953000000|2020-12-14 13:36:40|4840.78|4840.78|4840.05|4840.05|4840.78|4840.78|4840.05|4840.05|0
1607953010000|2020-12-14 13:36:50|4839.18|4839.18|4839.61|4839.61|4839.61|4839.61|4839.18|4839.18|0
1607953030000|2020-12-14 13:37:10|4839.18|4839.18|4839.39|4839.39|4839.39|4839.39|4839.18|4839.18|0
1607953040000|2020-12-14 13:37:20|4838.96|4838.96|4838.96|4838.96|4838.96|4838.96|4838.96|4838.96|0
1607953050000|2020-12-14 13:37:30|4838.66|4838.66|4838.66|4838.66|4838.66|4838.66|4838.66|4838.66|0
1607953060000|2020-12-14 13:37:40|4838.37|4838.37|4838.37|4838.37|4838.37|4838.37|4838.37|4838.37|0
1607953080000|2020-12-14 13:38:00|4838.66|4838.66|4838.89|4838.89|4838.96|4838.96|4838.66|4838.66|0
1607953100000|2020-12-14 13:38:20|4839.55|4839.55|4839.55|4839.55|4839.55|4839.55|4839.55|4839.55|0
1607953110000|2020-12-14 13:38:30|4839.35|4839.35|4838.76|4838.76|4839.35|4839.35|4838.76|4838.76|0
1607953120000|2020-12-14 13:38:40|4838.98|4838.98|4838.98|4838.98|4838.98|4838.98|4838.98|4838.98|0
1607953150000|2020-12-14 13:39:10|4839.57|4839.57|4839.57|4839.57|4839.57|4839.57|4839.57|4839.57|0
1607953160000|2020-12-14 13:39:20|4839.81|4839.81|4839.81|4839.81|4839.81|4839.81|4839.81|4839.81|0
1607953170000|2020-12-14 13:39:30|4840.03|4840.03|4840.52|4840.52|4840.52|4840.52|4840.03|4840.03|0
1607953180000|2020-12-14 13:39:40|4840.56|4840.56|4840.85|4840.85|4840.85|4840.85|4840.56|4840.56|0
1607953190000|2020-12-14 13:39:50|4841.29|4841.29|4840.56|4840.56|4841.29|4841.29|4840.56|4840.56|0
1607953200000|2020-12-14 13:40:00|4840.32|4840.32|4840.32|4840.32|4840.32|4840.32|4840.32|4840.32|0
1607953220000|2020-12-14 13:40:20|4841.14|4841.14|4841.14|4841.14|4841.14|4841.14|4841.14|4841.14|0
1607953230000|2020-12-14 13:40:30|4841.8|4841.8|4842.09|4842.09|4842.09|4842.09|4841.8|4841.8|0
1607953240000|2020-12-14 13:40:40|4841.51|4841.51|4841.22|4841.22|4841.51|4841.51|4841.22|4841.22|0
1607953250000|2020-12-14 13:40:50|4841.18|4841.18|4841.18|4841.18|4841.18|4841.18|4841.18|4841.18|0
1607953260000|2020-12-14 13:41:00|4840.88|4840.88|4840|4840|4840.88|4840.88|4840|4840|0
1607953270000|2020-12-14 13:41:10|4840.3|4840.3|4840.08|4840.08|4840.3|4840.3|4840.08|4840.08|0
1607953290000|2020-12-14 13:41:30|4839.35|4839.35|4838.47|4838.47|4839.35|4839.35|4838.47|4838.47|0
1607953310000|2020-12-14 13:41:50|4838.91|4838.91|4838.33|4838.33|4838.91|4838.91|4838.33|4838.33|0
1607953320000|2020-12-14 13:42:00|4838.57|4838.57|4838.57|4838.57|4838.57|4838.57|4838.57|4838.57|0
1607953330000|2020-12-14 13:42:10|4838.35|4838.35|4837.21|4837.21|4838.35|4838.35|4837.21|4837.21|0
1607953350000|2020-12-14 13:42:30|4837.22|4837.22|4838.17|4838.17|4838.17|4838.17|4837.22|4837.22|0
1607953360000|2020-12-14 13:42:40|4838.2|4838.2|4838.69|4838.69|4838.69|4838.69|4838.2|4838.2|0
1607953370000|2020-12-14 13:42:50|4839.12|4839.12|4840.01|4840.01|4840.01|4840.01|4839.12|4839.12|0
1607953380000|2020-12-14 13:43:00|4840.25|4840.25|4840.25|4840.25|4840.25|4840.25|4840.25|4840.25|0
1607953390000|2020-12-14 13:43:10|4840.69|4840.69|4840.69|4840.69|4840.69|4840.69|4840.69|4840.69|0
1607953400000|2020-12-14 13:43:20|4840.94|4840.94|4840.35|4840.35|4840.94|4840.94|4840.35|4840.35|0
1607953410000|2020-12-14 13:43:30|4839.91|4839.91|4839.21|4839.21|4839.91|4839.91|4839.21|4839.21|0
1607953420000|2020-12-14 13:43:40|4838.99|4838.99|4838.53|4838.53|4838.99|4838.99|4838.53|4838.53|0
1607953430000|2020-12-14 13:43:50|4838.23|4838.23|4838.23|4838.23|4838.23|4838.23|4838.23|4838.23|0
1607953440000|2020-12-14 13:44:00|4838.2|4838.2|4837.38|4837.38|4838.2|4838.2|4837.38|4837.38|0
1607953450000|2020-12-14 13:44:10|4837.96|4837.96|4837.96|4837.96|4837.96|4837.96|4837.96|4837.96|0
1607953460000|2020-12-14 13:44:20|4837.52|4837.52|4837.52|4837.52|4837.52|4837.52|4837.52|4837.52|0
1607953490000|2020-12-14 13:44:50|4836.94|4836.94|4836.94|4836.94|4836.94|4836.94|4836.94|4836.94|0
1607953500000|2020-12-14 13:45:00|4837.18|4837.18|4837.18|4837.18|4837.18|4837.18|4837.18|4837.18|0
1607953510000|2020-12-14 13:45:10|4836.94|4836.94|4836.94|4836.94|4837.52|4837.52|4836.94|4836.94|0
1607953520000|2020-12-14 13:45:20|4836.7|4836.7|4836.7|4836.7|4836.7|4836.7|4836.7|4836.7|0
1607953550000|2020-12-14 13:45:50|4835.82|4835.82|4835.33|4835.33|4835.82|4835.82|4835.33|4835.33|0
1607953560000|2020-12-14 13:46:00|4835.11|4835.11|4835.11|4835.11|4835.11|4835.11|4835.11|4835.11|0
1607953590000|2020-12-14 13:46:30|4834.67|4834.67|4834.67|4834.67|4834.67|4834.67|4834.67|4834.67|0
1607953600000|2020-12-14 13:46:40|4835.11|4835.11|4835.11|4835.11|4835.11|4835.11|4835.11|4835.11|0
1607953610000|2020-12-14 13:46:50|4835.41|4835.41|4835.41|4835.41|4835.41|4835.41|4835.41|4835.41|0
1607953620000|2020-12-14 13:47:00|4835.45|4835.45|4835.45|4835.45|4835.45|4835.45|4835.45|4835.45|0
1607953630000|2020-12-14 13:47:10|4835.66|4835.66|4835.66|4835.66|4835.66|4835.66|4835.66|4835.66|0
1607953640000|2020-12-14 13:47:20|4836.25|4836.25|4836.25|4836.25|4836.25|4836.25|4836.25|4836.25|0
1607953650000|2020-12-14 13:47:30|4836.95|4836.95|4836.98|4836.98|4836.98|4836.98|4836.74|4836.74|0
1607953670000|2020-12-14 13:47:50|4837.27|4837.27|4837.27|4837.27|4837.27|4837.27|4837.27|4837.27|0
1607953680000|2020-12-14 13:48:00|4836.98|4836.98|4836.27|4836.27|4836.98|4836.98|4836.27|4836.27|0
1607953710000|2020-12-14 13:48:30|4837.15|4837.15|4837.62|4837.62|4838.78|4838.78|4837.15|4837.15|0
1607953720000|2020-12-14 13:48:40|4837.4|4837.4|4837.4|4837.4|4837.4|4837.4|4837.4|4837.4|0
1607953730000|2020-12-14 13:48:50|4836.96|4836.96|4836.96|4836.96|4836.96|4836.96|4836.96|4836.96|0
1607953740000|2020-12-14 13:49:00|4837.55|4837.55|4837.3|4837.3|4837.55|4837.55|4837.01|4837.01|0
1607953770000|2020-12-14 13:49:30|4837.55|4837.55|4837.99|4837.99|4837.99|4837.99|4837.55|4837.55|0
1607953790000|2020-12-14 13:49:50|4837.69|4837.69|4838.67|4838.67|4838.67|4838.67|4837.69|4837.69|0
1607953800000|2020-12-14 13:50:00|4838.42|4838.42|4838.42|4838.42|4838.42|4838.42|4838.42|4838.42|0
1607953810000|2020-12-14 13:50:10|4837.4|4837.4|4836.86|4836.86|4837.4|4837.4|4836.86|4836.86|0
1607953850000|2020-12-14 13:50:50|4837.16|4837.16|4837.16|4837.16|4837.16|4837.16|4837.16|4837.16|0
1607953860000|2020-12-14 13:51:00|4836.67|4836.67|4836.67|4836.67|4836.67|4836.67|4836.67|4836.67|0
1607953870000|2020-12-14 13:51:10|4836.43|4836.43|4835.84|4835.84|4836.43|4836.43|4835.84|4835.84|0
1607953890000|2020-12-14 13:51:30|4836.14|4836.14|4833.09|4833.09|4836.14|4836.14|4833.09|4833.09|0
1607953900000|2020-12-14 13:51:40|4832.65|4832.65|4832.65|4832.65|4832.65|4832.65|4832.65|4832.65|0
1607953910000|2020-12-14 13:51:50|4832.36|4832.36|4831.88|4831.88|4832.36|4832.36|4831.88|4831.88|0
1607953920000|2020-12-14 13:52:00|4832.09|4832.09|4832.09|4832.09|4832.09|4832.09|4832.09|4832.09|0
1607953930000|2020-12-14 13:52:10|4832.34|4832.34|4832.14|4832.14|4832.58|4832.58|4832.14|4832.14|0
1607953950000|2020-12-14 13:52:30|4832.82|4832.82|4832.82|4832.82|4832.82|4832.82|4832.38|4832.38|0
1607953960000|2020-12-14 13:52:40|4833.41|4833.41|4833.41|4833.41|4833.41|4833.41|4833.41|4833.41|0
1607953970000|2020-12-14 13:52:50|4833.7|4833.7|4834.62|4834.62|4834.62|4834.62|4833.7|4833.7|0
1607953980000|2020-12-14 13:53:00|4835.3|4835.3|4836.35|4836.35|4836.35|4836.35|4835.3|4835.3|0
1607953990000|2020-12-14 13:53:10|4836.59|4836.59|4836.59|4836.59|4836.59|4836.59|4836.59|4836.59|0
1607954010000|2020-12-14 13:53:30|4836.84|4836.84|4836.84|4836.84|4836.84|4836.84|4836.84|4836.84|0
1607954040000|2020-12-14 13:54:00|4838.01|4838.01|4838.56|4838.56|4838.89|4838.89|4838.01|4838.01|0
1607954050000|2020-12-14 13:54:10|4838.58|4838.58|4838.59|4838.59|4838.59|4838.59|4838.58|4838.58|0
1607954060000|2020-12-14 13:54:20|4839.18|4839.18|4839.18|4839.18|4839.18|4839.18|4839.18|4839.18|0
1607954070000|2020-12-14 13:54:30|4841.53|4841.53|4842.31|4842.31|4842.31|4842.31|4841.53|4841.53|0
1607954090000|2020-12-14 13:54:50|4842.53|4842.53|4844.55|4844.55|4844.55|4844.55|4842.53|4842.53|0
1607954110000|2020-12-14 13:55:10|4844.26|4844.26|4844.26|4844.26|4844.26|4844.26|4844.26|4844.26|0
1607954120000|2020-12-14 13:55:20|4844.02|4844.02|4844.26|4844.26|4844.26|4844.26|4844.02|4844.02|0
1607954130000|2020-12-14 13:55:30|4844.7|4844.7|4844.7|4844.7|4844.7|4844.7|4844.7|4844.7|0
1607954140000|2020-12-14 13:55:40|4844.94|4844.94|4844.94|4844.94|4844.94|4844.94|4844.94|4844.94|0
1607954150000|2020-12-14 13:55:50|4845.18|4845.18|4845.18|4845.18|4845.18|4845.18|4845.18|4845.18|0
1607954160000|2020-12-14 13:56:00|4844.97|4844.97|4843.84|4843.84|4844.97|4844.97|4843.84|4843.84|0
1607954170000|2020-12-14 13:56:10|4844.14|4844.14|4845.18|4845.18|4845.18|4845.18|4844.14|4844.14|0
1607954180000|2020-12-14 13:56:20|4845.67|4845.67|4845.89|4845.89|4846.13|4846.13|4845.67|4845.67|0
1607954190000|2020-12-14 13:56:30|4845.65|4845.65|4846.16|4846.16|4846.16|4846.16|4845.65|4845.65|0
1607954200000|2020-12-14 13:56:40|4846.89|4846.89|4847.4|4847.4|4847.4|4847.4|4846.89|4846.89|0
1607954210000|2020-12-14 13:56:50|4847.64|4847.64|4848.74|4848.74|4848.74|4848.74|4847.64|4847.64|0
1607954220000|2020-12-14 13:57:00|4850.12|4850.12|4851.51|4851.51|4851.51|4851.51|4850.12|4850.12|0
1607954230000|2020-12-14 13:57:10|4851.81|4851.81|4852.9|4852.9|4852.9|4852.9|4851.81|4851.81|0
1607954240000|2020-12-14 13:57:20|4853.19|4853.19|4852.9|4852.9|4853.65|4853.65|4852.31|4852.31|0
1607954250000|2020-12-14 13:57:30|4853.19|4853.19|4854.36|4854.36|4854.36|4854.36|4853.19|4853.19|0
1607954260000|2020-12-14 13:57:40|4854.94|4854.94|4857.06|4857.06|4857.06|4857.06|4854.94|4854.94|0
1607954270000|2020-12-14 13:57:50|4857.28|4857.28|4856.65|4856.65|4857.28|4857.28|4856.4|4856.4|0
1607954280000|2020-12-14 13:58:00|4856.72|4856.72|4856.5|4856.5|4856.72|4856.72|4856.28|4856.28|0
1607954290000|2020-12-14 13:58:10|4856.98|4856.98|4856.98|4856.98|4856.98|4856.98|4856.98|4856.98|0
1607954320000|2020-12-14 13:58:40|4857|4857|4856.98|4856.98|4857.22|4857.22|4856.98|4856.98|0
1607954330000|2020-12-14 13:58:50|4856.73|4856.73|4856.73|4856.73|4856.73|4856.73|4856.73|4856.73|0
1607954340000|2020-12-14 13:59:00|4856.49|4856.49|4856.47|4856.47|4856.49|4856.49|4856.18|4856.18|0
1607954350000|2020-12-14 13:59:10|4856.18|4856.18|4856.18|4856.18|4856.18|4856.18|4856.18|4856.18|0
1607954360000|2020-12-14 13:59:20|4856.19|4856.19|4855.65|4855.65|4856.19|4856.19|4855.65|4855.65|0
1607954380000|2020-12-14 13:59:40|4854.68|4854.68|4854.68|4854.68|4854.68|4854.68|4854.68|4854.68|0
1607954390000|2020-12-14 13:59:50|4854.7|4854.7|4852.65|4852.65|4854.7|4854.7|4852.65|4852.65|0
1607954400000|2020-12-14 14:00:00|4852.64|4852.64|4852.69|4852.69|4853.13|4853.13|4850.69|4850.69|0
1607954410000|2020-12-14 14:00:10|4851.45|4851.45|4849.94|4849.94|4851.45|4851.45|4849.94|4849.94|0
1607954420000|2020-12-14 14:00:20|4849.35|4849.35|4849.65|4849.65|4849.65|4849.65|4849.35|4849.35|0
1607954430000|2020-12-14 14:00:30|4849.35|4849.35|4848.11|4848.11|4849.35|4849.35|4848.11|4848.11|0
1607954440000|2020-12-14 14:00:40|4846.41|4846.41|4843.29|4843.29|4846.41|4846.41|4843.29|4843.29|0
1607954450000|2020-12-14 14:00:50|4843.59|4843.59|4841.18|4841.18|4843.59|4843.59|4841.18|4841.18|0
1607954460000|2020-12-14 14:01:00|4841.04|4841.04|4841.84|4841.84|4841.84|4841.84|4841.04|4841.04|0
1607954470000|2020-12-14 14:01:10|4841.81|4841.81|4841.81|4841.81|4841.81|4841.81|4841.81|4841.81|0
1607954490000|2020-12-14 14:01:30|4841.82|4841.82|4841.57|4841.57|4842.03|4842.03|4841.57|4841.57|0
1607954500000|2020-12-14 14:01:40|4841.79|4841.79|4840.57|4840.57|4842.81|4842.81|4840.57|4840.57|0
1607954510000|2020-12-14 14:01:50|4840.54|4840.54|4840.24|4840.24|4840.54|4840.54|4840.24|4840.24|0
1607954520000|2020-12-14 14:02:00|4840.54|4840.54|4840.54|4840.54|4840.54|4840.54|4840.54|4840.54|0
1607954530000|2020-12-14 14:02:10|4840.83|4840.83|4841.12|4841.12|4841.12|4841.12|4840.83|4840.83|0
1607954540000|2020-12-14 14:02:20|4841.42|4841.42|4842.78|4842.78|4843.68|4843.68|4841.42|4841.42|0
1607954550000|2020-12-14 14:02:30|4841.76|4841.76|4841.22|4841.22|4841.76|4841.76|4840.63|4840.63|0
1607954570000|2020-12-14 14:02:50|4840.63|4840.63|4840.1|4840.1|4840.63|4840.63|4840.1|4840.1|0
1607954580000|2020-12-14 14:03:00|4839.22|4839.22|4839.22|4839.22|4839.22|4839.22|4839.22|4839.22|0
1607954600000|2020-12-14 14:03:20|4839|4839|4839|4839|4839|4839|4839|4839|0
1607954610000|2020-12-14 14:03:30|4838.52|4838.52|4837.93|4837.93|4838.52|4838.52|4837.93|4837.93|0
1607954620000|2020-12-14 14:03:40|4837.95|4837.95|4837.05|4837.05|4837.95|4837.95|4836.76|4836.76|0
1607954630000|2020-12-14 14:03:50|4837.27|4837.27|4836.98|4836.98|4837.27|4837.27|4836.54|4836.54|0
1607954640000|2020-12-14 14:04:00|4836.68|4836.68|4836.41|4836.41|4836.68|4836.68|4836.41|4836.41|0
1607954650000|2020-12-14 14:04:10|4835.76|4835.76|4835.76|4835.76|4835.76|4835.76|4835.76|4835.76|0
1607954660000|2020-12-14 14:04:20|4835.51|4835.51|4835.22|4835.22|4835.51|4835.51|4835.22|4835.22|0
1607954670000|2020-12-14 14:04:30|4835.66|4835.66|4835.66|4835.66|4835.66|4835.66|4835.66|4835.66|0
1607954680000|2020-12-14 14:04:40|4836.14|4836.14|4835.37|4835.37|4836.68|4836.68|4835.37|4835.37|0
1607954690000|2020-12-14 14:04:50|4835.66|4835.66|4837.34|4837.34|4837.34|4837.34|4835.66|4835.66|0
1607954700000|2020-12-14 14:05:00|4837.58|4837.58|4837.58|4837.58|4837.58|4837.58|4837.58|4837.58|0
1607954730000|2020-12-14 14:05:30|4838.09|4838.09|4837.8|4837.8|4838.33|4838.33|4837.51|4837.51|0
1607954740000|2020-12-14 14:05:40|4838.28|4838.28|4837.77|4837.77|4838.28|4838.28|4837.77|4837.77|0
1607954750000|2020-12-14 14:05:50|4838.06|4838.06|4838.06|4838.06|4838.06|4838.06|4838.06|4838.06|0
1607954770000|2020-12-14 14:06:10|4838.35|4838.35|4838.57|4838.57|4838.57|4838.57|4838.35|4838.35|0
1607954790000|2020-12-14 14:06:30|4837.6|4837.6|4833.93|4833.93|4837.6|4837.6|4833.93|4833.93|0
1607954800000|2020-12-14 14:06:40|4833.64|4833.64|4836.36|4836.36|4836.36|4836.36|4833.64|4833.64|0
1607954810000|2020-12-14 14:06:50|4836.65|4836.65|4839.19|4839.19|4839.19|4839.19|4836.65|4836.65|0
1607954820000|2020-12-14 14:07:00|4838.89|4838.89|4839.31|4839.31|4839.31|4839.31|4838.6|4838.6|0
1607954830000|2020-12-14 14:07:10|4839.6|4839.6|4839.82|4839.82|4839.82|4839.82|4839.6|4839.6|0
1607954840000|2020-12-14 14:07:20|4839.8|4839.8|4839.21|4839.21|4839.8|4839.8|4839.21|4839.21|0
1607954850000|2020-12-14 14:07:30|4837.78|4837.78|4837.56|4837.56|4837.78|4837.78|4837.56|4837.56|0
1607954860000|2020-12-14 14:07:40|4837.55|4837.55|4837.26|4837.26|4837.55|4837.55|4837.26|4837.26|0
1607954870000|2020-12-14 14:07:50|4837.55|4837.55|4837.84|4837.84|4837.84|4837.84|4837.55|4837.55|0
1607954880000|2020-12-14 14:08:00|4837.26|4837.26|4837.26|4837.26|4837.26|4837.26|4837.26|4837.26|0
1607954890000|2020-12-14 14:08:10|4837.55|4837.55|4838.23|4838.23|4838.23|4838.23|4837.55|4837.55|0
1607954900000|2020-12-14 14:08:20|4838.52|4838.52|4838.77|4838.77|4838.77|4838.77|4838.52|4838.52|0
1607954910000|2020-12-14 14:08:30|4838.04|4838.04|4836.92|4836.92|4838.04|4838.04|4836.92|4836.92|0
1607954930000|2020-12-14 14:08:50|4836.94|4836.94|4837.23|4837.23|4837.23|4837.23|4836.94|4836.94|0
1607954940000|2020-12-14 14:09:00|4836.99|4836.99|4835.33|4835.33|4836.99|4836.99|4835.33|4835.33|0
1607954950000|2020-12-14 14:09:10|4835.09|4835.09|4835.09|4835.09|4835.09|4835.09|4835.09|4835.09|0
1607954960000|2020-12-14 14:09:20|4834.85|4834.85|4834.26|4834.26|4834.85|4834.85|4834.26|4834.26|0
1607954970000|2020-12-14 14:09:30|4833.97|4833.97|4833.58|4833.58|4834.26|4834.26|4833.58|4833.58|0
1607954980000|2020-12-14 14:09:40|4834.05|4834.05|4834.05|4834.05|4834.05|4834.05|4834.05|4834.05|0
1607954990000|2020-12-14 14:09:50|4834.51|4834.51|4835.09|4835.09|4835.09|4835.09|4834.51|4834.51|0
1607955000000|2020-12-14 14:10:00|4834.58|4834.58|4833.8|4833.8|4834.58|4834.58|4833.8|4833.8|0
1607955020000|2020-12-14 14:10:20|4834.02|4834.02|4836.16|4836.16|4836.16|4836.16|4834.02|4834.02|0
1607955030000|2020-12-14 14:10:30|4836.4|4836.4|4836.11|4836.11|4836.4|4836.4|4836.11|4836.11|0
1607955040000|2020-12-14 14:10:40|4835.45|4835.45|4835.45|4835.45|4835.45|4835.45|4835.45|4835.45|0
1607955050000|2020-12-14 14:10:50|4836.04|4836.04|4835.26|4835.26|4836.04|4836.04|4835.26|4835.26|0
1607955060000|2020-12-14 14:11:00|4834.78|4834.78|4835.07|4835.07|4835.07|4835.07|4834.78|4834.78|0
1607955070000|2020-12-14 14:11:10|4834.48|4834.48|4834.48|4834.48|4834.48|4834.48|4834.48|4834.48|0
1607955080000|2020-12-14 14:11:20|4834.49|4834.49|4834.49|4834.49|4834.49|4834.49|4834.49|4834.49|0
1607955100000|2020-12-14 14:11:40|4835.08|4835.08|4836.85|4836.85|4836.85|4836.85|4835.08|4835.08|0
1607955110000|2020-12-14 14:11:50|4837.09|4837.09|4837.39|4837.39|4837.39|4837.39|4837.09|4837.09|0
1607955120000|2020-12-14 14:12:00|4838.26|4838.26|4840.35|4840.35|4840.35|4840.35|4838.26|4838.26|0
1607955130000|2020-12-14 14:12:10|4840.06|4840.06|4840.06|4840.06|4840.06|4840.06|4840.06|4840.06|0
1607955140000|2020-12-14 14:12:20|4839.77|4839.77|4839.77|4839.77|4839.77|4839.77|4839.77|4839.77|0
1607955150000|2020-12-14 14:12:30|4839.04|4839.04|4839.28|4839.28|4839.28|4839.28|4838.75|4838.75|0
1607955170000|2020-12-14 14:12:50|4837.68|4837.68|4836.43|4836.43|4837.68|4837.68|4836.43|4836.43|0
1607955180000|2020-12-14 14:13:00|4836.21|4836.21|4838.5|4838.5|4838.5|4838.5|4836.21|4836.21|0
1607955190000|2020-12-14 14:13:10|4838.53|4838.53|4838.53|4838.53|4838.53|4838.53|4838.53|4838.53|0
1607955200000|2020-12-14 14:13:20|4838.75|4838.75|4838.97|4838.97|4838.97|4838.97|4838.75|4838.75|0
1607955210000|2020-12-14 14:13:30|4838.75|4838.75|4838.75|4838.75|4838.75|4838.75|4838.75|4838.75|0
1607955230000|2020-12-14 14:13:50|4838.45|4838.45|4837.48|4837.48|4838.45|4838.45|4837.48|4837.48|0
1607955240000|2020-12-14 14:14:00|4837.47|4837.47|4837.47|4837.47|4837.47|4837.47|4837.47|4837.47|0
1607955250000|2020-12-14 14:14:10|4837.76|4837.76|4837.76|4837.76|4837.76|4837.76|4837.76|4837.76|0
1607955260000|2020-12-14 14:14:20|4838.06|4838.06|4839.05|4839.05|4839.05|4839.05|4838.06|4838.06|0
1607955280000|2020-12-14 14:14:40|4839.01|4839.01|4839.01|4839.01|4839.01|4839.01|4839.01|4839.01|0
1607955290000|2020-12-14 14:14:50|4838.72|4838.72|4838.82|4838.82|4838.82|4838.82|4838.31|4838.31|0
1607955300000|2020-12-14 14:15:00|4839.4|4839.4|4839.4|4839.4|4839.4|4839.4|4839.4|4839.4|0
1607955320000|2020-12-14 14:15:20|4839.89|4839.89|4839.89|4839.89|4839.89|4839.89|4839.89|4839.89|0
1607955330000|2020-12-14 14:15:30|4839.23|4839.23|4839.23|4839.23|4839.52|4839.52|4839.23|4839.23|0
1607955340000|2020-12-14 14:15:40|4838.94|4838.94|4838.94|4838.94|4838.94|4838.94|4838.94|4838.94|0
1607955360000|2020-12-14 14:16:00|4838.45|4838.45|4838.55|4838.55|4838.55|4838.55|4838.06|4838.06|0
1607955380000|2020-12-14 14:16:20|4838.11|4838.11|4838.11|4838.11|4838.11|4838.11|4837.82|4837.82|0
1607955400000|2020-12-14 14:16:40|4838.7|4838.7|4840.89|4840.89|4840.89|4840.89|4838.7|4838.7|0
1607955420000|2020-12-14 14:17:00|4841.18|4841.18|4841.66|4841.66|4841.66|4841.66|4841.18|4841.18|0
1607955430000|2020-12-14 14:17:10|4841.91|4841.91|4843.86|4843.86|4843.86|4843.86|4841.91|4841.91|0
1607955440000|2020-12-14 14:17:20|4844.15|4844.15|4842.91|4842.91|4844.15|4844.15|4842.67|4842.67|0
1607955450000|2020-12-14 14:17:30|4843.2|4843.2|4843.64|4843.64|4843.64|4843.64|4843.2|4843.2|0
1607955460000|2020-12-14 14:17:40|4844.12|4844.12|4844.95|4844.95|4845.39|4845.39|4844.12|4844.12|0
1607955470000|2020-12-14 14:17:50|4844.73|4844.73|4843.18|4843.18|4844.73|4844.73|4842.88|4842.88|0
1607955480000|2020-12-14 14:18:00|4842.93|4842.93|4842.4|4842.4|4842.93|4842.93|4842.4|4842.4|0
1607955490000|2020-12-14 14:18:10|4842.11|4842.11|4842.11|4842.11|4842.11|4842.11|4842.11|4842.11|0
1607955500000|2020-12-14 14:18:20|4842.4|4842.4|4842.4|4842.4|4842.4|4842.4|4842.4|4842.4|0
1607955510000|2020-12-14 14:18:30|4841.96|4841.96|4841.06|4841.06|4842.55|4842.55|4841.06|4841.06|0
1607955520000|2020-12-14 14:18:40|4840.77|4840.77|4841.35|4841.35|4841.65|4841.65|4840.77|4840.77|0
1607955530000|2020-12-14 14:18:50|4840.67|4840.67|4840.14|4840.14|4840.97|4840.97|4840.14|4840.14|0
1607955540000|2020-12-14 14:19:00|4840.38|4840.38|4840.64|4840.64|4840.67|4840.67|4840.38|4840.38|0
1607955550000|2020-12-14 14:19:10|4840.42|4840.42|4840.42|4840.42|4840.42|4840.42|4840.42|4840.42|0
1607955560000|2020-12-14 14:19:20|4839.84|4839.84|4839.54|4839.54|4839.84|4839.84|4839.54|4839.54|0
1607955570000|2020-12-14 14:19:30|4839.84|4839.84|4839.25|4839.25|4839.84|4839.84|4839.25|4839.25|0
1607955580000|2020-12-14 14:19:40|4839.54|4839.54|4839.54|4839.54|4839.54|4839.54|4839.54|4839.54|0
1607955600000|2020-12-14 14:20:00|4839.76|4839.76|4838.74|4838.74|4839.76|4839.76|4838.74|4838.74|0
1607955620000|2020-12-14 14:20:20|4838.26|4838.26|4838.5|4838.5|4838.5|4838.5|4838.26|4838.26|0
1607955630000|2020-12-14 14:20:30|4838.94|4838.94|4840.98|4840.98|4840.98|4840.98|4838.94|4838.94|0
1607955640000|2020-12-14 14:20:40|4840.69|4840.69|4840.69|4840.69|4840.69|4840.69|4840.47|4840.47|0
1607955650000|2020-12-14 14:20:50|4840.39|4840.39|4839.67|4839.67|4840.39|4840.39|4839.67|4839.67|0
1607955660000|2020-12-14 14:21:00|4839.91|4839.91|4839.91|4839.91|4839.91|4839.91|4839.91|4839.91|0
1607955670000|2020-12-14 14:21:10|4839.42|4839.42|4839.42|4839.42|4839.42|4839.42|4839.42|4839.42|0
1607955680000|2020-12-14 14:21:20|4838.55|4838.55|4838.25|4838.25|4838.55|4838.55|4838.25|4838.25|0
1607955700000|2020-12-14 14:21:40|4837.67|4837.67|4838.3|4838.3|4838.3|4838.3|4837.67|4837.67|0
1607955710000|2020-12-14 14:21:50|4837.67|4837.67|4837.67|4837.67|4837.67|4837.67|4837.67|4837.67|0
1607955720000|2020-12-14 14:22:00|4837.45|4837.45|4837.67|4837.67|4837.67|4837.67|4837.45|4837.45|0
1607955730000|2020-12-14 14:22:10|4836.89|4836.89|4838.01|4838.01|4838.31|4838.31|4836.6|4836.6|0
1607955740000|2020-12-14 14:22:20|4837.72|4837.72|4837.72|4837.72|4837.72|4837.72|4837.72|4837.72|0
1607955760000|2020-12-14 14:22:40|4837.73|4837.73|4837.73|4837.73|4837.73|4837.73|4837.73|4837.73|0
1607955770000|2020-12-14 14:22:50|4837.51|4837.51|4837.19|4837.19|4837.51|4837.51|4837.18|4837.18|0
1607955780000|2020-12-14 14:23:00|4837.41|4837.41|4835.81|4835.81|4837.41|4837.41|4835.81|4835.81|0
1607955790000|2020-12-14 14:23:10|4835.56|4835.56|4832.86|4832.86|4835.56|4835.56|4832.86|4832.86|0
1607955800000|2020-12-14 14:23:20|4833.3|4833.3|4832.72|4832.72|4833.55|4833.55|4832.72|4832.72|0
1607955810000|2020-12-14 14:23:30|4832.7|4832.7|4830.75|4830.75|4832.7|4832.7|4830.75|4830.75|0
1607955820000|2020-12-14 14:23:40|4831.21|4831.21|4830.7|4830.7|4831.21|4831.21|4830.7|4830.7|0
1607955840000|2020-12-14 14:24:00|4829.73|4829.73|4827.59|4827.59|4829.73|4829.73|4827.59|4827.59|0
1607955850000|2020-12-14 14:24:10|4827.33|4827.33|4826.94|4826.94|4827.77|4827.77|4826.94|4826.94|0
1607955860000|2020-12-14 14:24:20|4826.65|4826.65|4825.75|4825.75|4826.65|4826.65|4825.75|4825.75|0
1607955870000|2020-12-14 14:24:30|4825.71|4825.71|4825.93|4825.93|4825.93|4825.93|4825.71|4825.71|0
1607955880000|2020-12-14 14:24:40|4825.05|4825.05|4826.56|4826.56|4826.56|4826.56|4825.05|4825.05|0
1607955890000|2020-12-14 14:24:50|4826.86|4826.86|4826.16|4826.16|4826.86|4826.86|4826.16|4826.16|0
1607955900000|2020-12-14 14:25:00|4824.82|4824.82|4824.82|4824.82|4824.82|4824.82|4824.29|4824.29|0
1607955910000|2020-12-14 14:25:10|4825.04|4825.04|4825.38|4825.38|4825.55|4825.55|4825.04|4825.04|0
1607955920000|2020-12-14 14:25:20|4825.97|4825.97|4826.26|4826.26|4826.26|4826.26|4825.97|4825.97|0
1607955930000|2020-12-14 14:25:30|4826.92|4826.92|4827.16|4827.16|4827.4|4827.4|4826.92|4826.92|0
1607955940000|2020-12-14 14:25:40|4827.45|4827.45|4827.24|4827.24|4827.45|4827.45|4826.73|4826.73|0
1607955950000|2020-12-14 14:25:50|4827.49|4827.49|4830.53|4830.53|4830.53|4830.53|4827.49|4827.49|0
1607955960000|2020-12-14 14:26:00|4830.82|4830.82|4830.82|4830.82|4830.82|4830.82|4830.82|4830.82|0
1607955970000|2020-12-14 14:26:10|4831.04|4831.04|4831.33|4831.33|4831.33|4831.33|4830.75|4830.75|0
1607955980000|2020-12-14 14:26:20|4831.04|4831.04|4831.62|4831.62|4831.63|4831.63|4831.04|4831.04|0
1607955990000|2020-12-14 14:26:30|4831.38|4831.38|4831.62|4831.62|4831.62|4831.62|4831.38|4831.38|0
1607956000000|2020-12-14 14:26:40|4831.84|4831.84|4831.84|4831.84|4831.84|4831.84|4831.84|4831.84|0
1607956010000|2020-12-14 14:26:50|4831.55|4831.55|4829.77|4829.77|4831.55|4831.55|4829.48|4829.48|0
1607956020000|2020-12-14 14:27:00|4830.01|4830.01|4830.01|4830.01|4830.01|4830.01|4830.01|4830.01|0
1607956030000|2020-12-14 14:27:10|4830.03|4830.03|4830.03|4830.03|4830.03|4830.03|4830.03|4830.03|0
1607956040000|2020-12-14 14:27:20|4829.59|4829.59|4829.81|4829.81|4829.81|4829.81|4829.59|4829.59|0
1607956050000|2020-12-14 14:27:30|4829.57|4829.57|4829.79|4829.79|4829.79|4829.79|4829.57|4829.57|0
1607956060000|2020-12-14 14:27:40|4829.84|4829.84|4829.84|4829.84|4829.84|4829.84|4829.84|4829.84|0
1607956080000|2020-12-14 14:28:00|4829.11|4829.11|4825.85|4825.85|4829.11|4829.11|4825.12|4825.12|0
1607956090000|2020-12-14 14:28:10|4826.09|4826.09|4826.84|4826.84|4826.84|4826.84|4826.09|4826.09|0
1607956100000|2020-12-14 14:28:20|4827.14|4827.14|4827.14|4827.14|4827.14|4827.14|4827.14|4827.14|0
1607956110000|2020-12-14 14:28:30|4827.72|4827.72|4826.41|4826.41|4827.72|4827.72|4826.41|4826.41|0
1607956120000|2020-12-14 14:28:40|4826.42|4826.42|4825.26|4825.26|4826.43|4826.43|4825.26|4825.26|0
1607956130000|2020-12-14 14:28:50|4824.53|4824.53|4824.53|4824.53|4824.53|4824.53|4824.24|4824.24|0
1607956140000|2020-12-14 14:29:00|4824.52|4824.52|4824.52|4824.52|4824.52|4824.52|4824.52|4824.52|0
1607956150000|2020-12-14 14:29:10|4825.01|4825.01|4825.25|4825.25|4825.25|4825.25|4825.01|4825.01|0
1607956160000|2020-12-14 14:29:20|4825.54|4825.54|4823.5|4823.5|4825.83|4825.83|4823.23|4823.23|0
1607956170000|2020-12-14 14:29:30|4823.26|4823.26|4824.1|4824.1|4824.1|4824.1|4823.26|4823.26|0
1607956180000|2020-12-14 14:29:40|4823.81|4823.81|4823.33|4823.33|4823.81|4823.81|4823.33|4823.33|0
1607956190000|2020-12-14 14:29:50|4821.86|4821.86|4821.4|4821.4|4821.88|4821.88|4821.4|4821.4|0
1607956200000|2020-12-14 14:30:00|4821.88|4821.88|4822.33|4822.33|4823.14|4823.14|4821.19|4821.19|0
1607956210000|2020-12-14 14:30:10|4821.38|4821.38|4827.3|4827.3|4827.3|4827.3|4820.07|4820.07|0
1607956220000|2020-12-14 14:30:20|4826.86|4826.86|4828.15|4828.15|4828.15|4828.15|4824.3|4824.3|0
1607956230000|2020-12-14 14:30:30|4828.59|4828.59|4838.32|4838.32|4838.32|4838.32|4828.59|4828.59|0
1607956240000|2020-12-14 14:30:40|4837.88|4837.88|4840.52|4840.52|4841.75|4841.75|4837.88|4837.88|0
1607956250000|2020-12-14 14:30:50|4840.51|4840.51|4844.91|4844.91|4845.15|4845.15|4840.51|4840.51|0
1607956260000|2020-12-14 14:31:00|4845.64|4845.64|4845.39|4845.39|4846.56|4846.56|4844.44|4844.44|0
1607956270000|2020-12-14 14:31:10|4845.15|4845.15|4846.59|4846.59|4846.59|4846.59|4845.15|4845.15|0
1607956280000|2020-12-14 14:31:20|4846.29|4846.29|4845.03|4845.03|4846.42|4846.42|4844.54|4844.54|0
1607956290000|2020-12-14 14:31:30|4844.78|4844.78|4848.07|4848.07|4848.07|4848.07|4844.78|4844.78|0
1607956300000|2020-12-14 14:31:40|4847.78|4847.78|4846.83|4846.83|4848.02|4848.02|4846.54|4846.54|0
1607956310000|2020-12-14 14:31:50|4847.12|4847.12|4846.29|4846.29|4847.12|4847.12|4846.29|4846.29|0
1607956320000|2020-12-14 14:32:00|4845.42|4845.42|4850.39|4850.39|4850.39|4850.39|4845.42|4845.42|0
1607956330000|2020-12-14 14:32:10|4851.6|4851.6|4847.84|4847.84|4853.06|4853.06|4847.84|4847.84|0
1607956340000|2020-12-14 14:32:20|4847.55|4847.55|4840.47|4840.47|4847.55|4847.55|4840.47|4840.47|0
1607956350000|2020-12-14 14:32:30|4840.71|4840.71|4841.16|4841.16|4841.16|4841.16|4838.82|4838.82|0
1607956360000|2020-12-14 14:32:40|4841.38|4841.38|4838.7|4838.7|4841.38|4841.38|4838.41|4838.41|0
1607956370000|2020-12-14 14:32:50|4838.11|4838.11|4835.98|4835.98|4838.11|4838.11|4835.98|4835.98|0
1607956380000|2020-12-14 14:33:00|4835.25|4835.25|4838.7|4838.7|4838.7|4838.7|4835.25|4835.25|0
1607956390000|2020-12-14 14:33:10|4838.65|4838.65|4835.59|4835.59|4838.65|4838.65|4835.59|4835.59|0
1607956400000|2020-12-14 14:33:20|4835.57|4835.57|4826.94|4826.94|4835.57|4835.57|4826.94|4826.94|0
1607956410000|2020-12-14 14:33:30|4826.65|4826.65|4820.69|4820.69|4826.65|4826.65|4819.96|4819.96|0
1607956420000|2020-12-14 14:33:40|4822|4822|4823.83|4823.83|4823.83|4823.83|4822|4822|0
1607956430000|2020-12-14 14:33:50|4824.56|4824.56|4823.68|4823.68|4825.72|4825.72|4823.68|4823.68|0
1607956440000|2020-12-14 14:34:00|4822.85|4822.85|4821.74|4821.74|4822.85|4822.85|4820.11|4820.11|0
1607956450000|2020-12-14 14:34:10|4821.69|4821.69|4820.2|4820.2|4821.69|4821.69|4820|4820|0
1607956460000|2020-12-14 14:34:20|4819.73|4819.73|4818.76|4818.76|4820.95|4820.95|4816.1|4816.1|0
1607956470000|2020-12-14 14:34:30|4818.17|4818.17|4817.18|4817.18|4818.17|4818.17|4817.08|4817.08|0
1607956480000|2020-12-14 14:34:40|4817.47|4817.47|4822.99|4822.99|4822.99|4822.99|4817.18|4817.18|0
1607956490000|2020-12-14 14:34:50|4823.87|4823.87|4823.65|4823.65|4823.87|4823.87|4823.65|4823.65|0
1607956500000|2020-12-14 14:35:00|4825.09|4825.09|4821.85|4821.85|4826.16|4826.16|4819.57|4819.57|0
1607956510000|2020-12-14 14:35:10|4821.37|4821.37|4817.11|4817.11|4821.37|4821.37|4817.11|4817.11|0
1607956520000|2020-12-14 14:35:20|4817.33|4817.33|4818.37|4818.37|4818.37|4818.37|4815.06|4815.06|0
1607956530000|2020-12-14 14:35:30|4818.07|4818.07|4815.69|4815.69|4818.07|4818.07|4815.64|4815.64|0
1607956540000|2020-12-14 14:35:40|4815.45|4815.45|4816.2|4816.2|4817.13|4817.13|4815.38|4815.38|0
1607956550000|2020-12-14 14:35:50|4816.42|4816.42|4814.94|4814.94|4817.57|4817.57|4814.94|4814.94|0
1607956560000|2020-12-14 14:36:00|4814.45|4814.45|4809.56|4809.56|4814.45|4814.45|4809.56|4809.56|0
1607956570000|2020-12-14 14:36:10|4809.8|4809.8|4813.67|4813.67|4814.47|4814.47|4809.8|4809.8|0
1607956580000|2020-12-14 14:36:20|4814.39|4814.39|4810.89|4810.89|4816.63|4816.63|4810.67|4810.67|0
1607956590000|2020-12-14 14:36:30|4811.13|4811.13|4812.52|4812.52|4814.61|4814.61|4811.13|4811.13|0
1607956600000|2020-12-14 14:36:40|4812.77|4812.77|4815.01|4815.01|4815.18|4815.18|4812.77|4812.77|0
1607956610000|2020-12-14 14:36:50|4814.42|4814.42|4811.18|4811.18|4814.42|4814.42|4810.94|4810.94|0
1607956620000|2020-12-14 14:37:00|4811.62|4811.62|4810.48|4810.48|4811.62|4811.62|4810.48|4810.48|0
1607956630000|2020-12-14 14:37:10|4810.26|4810.26|4803.52|4803.52|4810.26|4810.26|4803.52|4803.52|0
1607956640000|2020-12-14 14:37:20|4804|4804|4804.9|4804.9|4804.9|4804.9|4804|4804|0
1607956650000|2020-12-14 14:37:30|4806.08|4806.08|4807.75|4807.75|4807.75|4807.75|4806.08|4806.08|0
1607956660000|2020-12-14 14:37:40|4808.22|4808.22|4808.02|4808.02|4808.51|4808.51|4808.02|4808.02|0
1607956670000|2020-12-14 14:37:50|4807.25|4807.25|4804.11|4804.11|4807.25|4807.25|4804.11|4804.11|0
1607956680000|2020-12-14 14:38:00|4804.99|4804.99|4800.97|4800.97|4805.47|4805.47|4800.53|4800.53|0
1607956690000|2020-12-14 14:38:10|4801.19|4801.19|4801.41|4801.41|4801.41|4801.41|4801.19|4801.19|0
1607956700000|2020-12-14 14:38:20|4802.29|4802.29|4807.24|4807.24|4807.24|4807.24|4802.29|4802.29|0
1607956710000|2020-12-14 14:38:30|4807|4807|4806.08|4806.08|4807|4807|4805.42|4805.42|0
1607956720000|2020-12-14 14:38:40|4806.32|4806.32|4804.42|4804.42|4806.32|4806.32|4804.42|4804.42|0
1607956730000|2020-12-14 14:38:50|4804.2|4804.2|4804.2|4804.2|4804.69|4804.69|4804.2|4804.2|0
1607956740000|2020-12-14 14:39:00|4805.52|4805.52|4806.51|4806.51|4806.95|4806.95|4805.37|4805.37|0
1607956750000|2020-12-14 14:39:10|4806.8|4806.8|4809.55|4809.55|4809.77|4809.77|4806.8|4806.8|0
1607956760000|2020-12-14 14:39:20|4809.79|4809.79|4811.97|4811.97|4812.21|4812.21|4809.79|4809.79|0
1607956770000|2020-12-14 14:39:30|4811.95|4811.95|4811.51|4811.51|4811.95|4811.95|4810.64|4810.64|0
1607956780000|2020-12-14 14:39:40|4812.48|4812.48|4812.48|4812.48|4812.48|4812.48|4812.48|4812.48|0
1607956790000|2020-12-14 14:39:50|4812.77|4812.77|4813.48|4813.48|4813.72|4813.72|4812.77|4812.77|0
1607956800000|2020-12-14 14:40:00|4814.26|4814.26|4806.34|4806.34|4814.7|4814.7|4805.41|4805.41|0
1607956810000|2020-12-14 14:40:10|4805.85|4805.85|4805.95|4805.95|4806.1|4806.1|4805.22|4805.22|0
1607956820000|2020-12-14 14:40:20|4806.53|4806.53|4808.7|4808.7|4808.7|4808.7|4806.53|4806.53|0
1607956830000|2020-12-14 14:40:30|4809.21|4809.21|4808.77|4808.77|4811.13|4811.13|4808.77|4808.77|0
1607956840000|2020-12-14 14:40:40|4808.04|4808.04|4810.15|4810.15|4810.15|4810.15|4807.82|4807.82|0
1607956850000|2020-12-14 14:40:50|4810.45|4810.45|4812.93|4812.93|4816.46|4816.46|4810.45|4810.45|0
1607956860000|2020-12-14 14:41:00|4812.45|4812.45|4810.25|4810.25|4812.45|4812.45|4810.25|4810.25|0
1607956870000|2020-12-14 14:41:10|4810.24|4810.24|4810.73|4810.73|4810.73|4810.73|4810.24|4810.24|0
1607956880000|2020-12-14 14:41:20|4810.51|4810.51|4809.39|4809.39|4810.51|4810.51|4809.39|4809.39|0
1607956890000|2020-12-14 14:41:30|4809.15|4809.15|4809.63|4809.63|4809.63|4809.63|4808.85|4808.85|0
1607956900000|2020-12-14 14:41:40|4809.66|4809.66|4810.71|4810.71|4810.71|4810.71|4809.66|4809.66|0
1607956910000|2020-12-14 14:41:50|4810.41|4810.41|4811.24|4811.24|4811.24|4811.24|4809.64|4809.64|0
1607956920000|2020-12-14 14:42:00|4811.53|4811.53|4808.76|4808.76|4812.68|4812.68|4808.76|4808.76|0
1607956930000|2020-12-14 14:42:10|4808.27|4808.27|4809.9|4809.9|4809.9|4809.9|4808.27|4808.27|0
1607956940000|2020-12-14 14:42:20|4810.34|4810.34|4810.56|4810.56|4810.56|4810.56|4810.34|4810.34|0
1607956950000|2020-12-14 14:42:30|4810.32|4810.32|4809.64|4809.64|4810.32|4810.32|4809.64|4809.64|0
1607956960000|2020-12-14 14:42:40|4810.12|4810.12|4813.73|4813.73|4814.02|4814.02|4810.12|4810.12|0
1607956970000|2020-12-14 14:42:50|4812.85|4812.85|4812.49|4812.49|4813.43|4813.43|4812.49|4812.49|0
1607956980000|2020-12-14 14:43:00|4812.05|4812.05|4810.47|4810.47|4812.05|4812.05|4809.23|4809.23|0
1607956990000|2020-12-14 14:43:10|4809.74|4809.74|4811.98|4811.98|4811.98|4811.98|4809.74|4809.74|0
1607957000000|2020-12-14 14:43:20|4813.19|4813.19|4811.29|4811.29|4814.17|4814.17|4811.29|4811.29|0
1607957010000|2020-12-14 14:43:30|4811|4811|4811.65|4811.65|4811.65|4811.65|4810.7|4810.7|0
1607957020000|2020-12-14 14:43:40|4809.96|4809.96|4809.12|4809.12|4809.96|4809.96|4809.08|4809.08|0
1607957030000|2020-12-14 14:43:50|4809.36|4809.36|4809.29|4809.29|4811.14|4811.14|4809.29|4809.29|0
1607957040000|2020-12-14 14:44:00|4809.27|4809.27|4809.22|4809.22|4809.52|4809.52|4808.93|4808.93|0
1607957050000|2020-12-14 14:44:10|4808.74|4808.74|4809.93|4809.93|4809.93|4809.93|4808.01|4808.01|0
1607957060000|2020-12-14 14:44:20|4810.88|4810.88|4809.61|4809.61|4810.88|4810.88|4808.25|4808.25|0
1607957070000|2020-12-14 14:44:30|4809.37|4809.37|4809.95|4809.95|4809.95|4809.95|4809.37|4809.37|0
1607957080000|2020-12-14 14:44:40|4809.08|4809.08|4810.61|4810.61|4810.61|4810.61|4807.64|4807.64|0
1607957090000|2020-12-14 14:44:50|4810.17|4810.17|4811.86|4811.86|4811.86|4811.86|4810.17|4810.17|0
1607957100000|2020-12-14 14:45:00|4812.45|4812.45|4812.42|4812.42|4812.74|4812.74|4812.28|4812.28|0
1607957110000|2020-12-14 14:45:10|4811.69|4811.69|4810.44|4810.44|4811.69|4811.69|4810.44|4810.44|0
1607957120000|2020-12-14 14:45:20|4810.68|4810.68|4809.88|4809.88|4810.68|4810.68|4809.88|4809.88|0
1607957130000|2020-12-14 14:45:30|4810.09|4810.09|4809.51|4809.51|4810.1|4810.1|4809.51|4809.51|0
1607957150000|2020-12-14 14:45:50|4809.8|4809.8|4808.32|4808.32|4809.8|4809.8|4808.32|4808.32|0
1607957160000|2020-12-14 14:46:00|4807.64|4807.64|4800.41|4800.41|4807.64|4807.64|4800.41|4800.41|0
1607957170000|2020-12-14 14:46:10|4799.93|4799.93|4797.42|4797.42|4799.93|4799.93|4797.42|4797.42|0
1607957180000|2020-12-14 14:46:20|4795.96|4795.96|4795.9|4795.9|4796.64|4796.64|4795.23|4795.23|0
1607957190000|2020-12-14 14:46:30|4794.59|4794.59|4794|4794|4794.59|4794.59|4793.71|4793.71|0
1607957200000|2020-12-14 14:46:40|4793.42|4793.42|4791.79|4791.79|4793.42|4793.42|4791.79|4791.79|0
1607957210000|2020-12-14 14:46:50|4792.67|4792.67|4796.44|4796.44|4796.44|4796.44|4792.67|4792.67|0
1607957220000|2020-12-14 14:47:00|4796.73|4796.73|4796.49|4796.49|4797.02|4797.02|4796.49|4796.49|0
1607957230000|2020-12-14 14:47:10|4797.22|4797.22|4798.04|4798.04|4798.04|4798.04|4797.22|4797.22|0
1607957240000|2020-12-14 14:47:20|4800.45|4800.45|4801.57|4801.57|4801.57|4801.57|4800.45|4800.45|0
1607957260000|2020-12-14 14:47:40|4801.28|4801.28|4800.87|4800.87|4801.28|4801.28|4799.33|4799.33|0
1607957270000|2020-12-14 14:47:50|4799.19|4799.19|4798.46|4798.46|4799.19|4799.19|4798.22|4798.22|0
1607957280000|2020-12-14 14:48:00|4799.29|4799.29|4800.46|4800.46|4800.46|4800.46|4798.66|4798.66|0
1607957290000|2020-12-14 14:48:10|4801.18|4801.18|4797.24|4797.24|4801.18|4801.18|4797.24|4797.24|0
1607957300000|2020-12-14 14:48:20|4796.95|4796.95|4797.66|4797.66|4798.43|4798.43|4796.47|4796.47|0
1607957310000|2020-12-14 14:48:30|4798.38|4798.38|4798.82|4798.82|4799.28|4799.28|4798.38|4798.38|0
1607957320000|2020-12-14 14:48:40|4799.11|4799.11|4798.99|4798.99|4800.92|4800.92|4798.99|4798.99|0
1607957330000|2020-12-14 14:48:50|4799.87|4799.87|4796.37|4796.37|4800.4|4800.4|4796.37|4796.37|0
1607957340000|2020-12-14 14:49:00|4796.12|4796.12|4793.96|4793.96|4796.12|4796.12|4793.67|4793.67|0
1607957350000|2020-12-14 14:49:10|4794.93|4794.93|4791.4|4791.4|4794.93|4794.93|4791.4|4791.4|0
1607957360000|2020-12-14 14:49:20|4791.89|4791.89|4789.21|4789.21|4791.89|4791.89|4789.21|4789.21|0
1607957370000|2020-12-14 14:49:30|4788.99|4788.99|4787.5|4787.5|4790.16|4790.16|4787.5|4787.5|0
1607957380000|2020-12-14 14:49:40|4786.91|4786.91|4789.63|4789.63|4789.63|4789.63|4786.91|4786.91|0
1607957390000|2020-12-14 14:49:50|4790.07|4790.07|4791.24|4791.24|4791.24|4791.24|4790.07|4790.07|0
1607957400000|2020-12-14 14:50:00|4790.66|4790.66|4790.56|4790.56|4790.66|4790.66|4789.19|4789.19|0
1607957410000|2020-12-14 14:50:10|4790.85|4790.85|4791.02|4791.02|4791.6|4791.6|4790.85|4790.85|0
1607957420000|2020-12-14 14:50:20|4790.72|4790.72|4790.24|4790.24|4790.72|4790.72|4790.24|4790.24|0
1607957430000|2020-12-14 14:50:30|4789.99|4789.99|4789.8|4789.8|4789.99|4789.99|4787.63|4787.63|0
1607957440000|2020-12-14 14:50:40|4790.04|4790.04|4791.79|4791.79|4791.79|4791.79|4790.04|4790.04|0
1607957450000|2020-12-14 14:50:50|4791.57|4791.57|4790.99|4790.99|4792.4|4792.4|4790.55|4790.55|0
1607957460000|2020-12-14 14:51:00|4790.41|4790.41|4789.65|4789.65|4790.41|4790.41|4788.68|4788.68|0
1607957470000|2020-12-14 14:51:10|4790.14|4790.14|4791.78|4791.78|4791.78|4791.78|4789.82|4789.82|0
1607957480000|2020-12-14 14:51:20|4792.02|4792.02|4795.21|4795.21|4795.45|4795.45|4792.02|4792.02|0
1607957490000|2020-12-14 14:51:30|4794.97|4794.97|4792.29|4792.29|4794.97|4794.97|4792.29|4792.29|0
1607957500000|2020-12-14 14:51:40|4793.47|4793.47|4795.31|4795.31|4795.61|4795.61|4792.29|4792.29|0
1607957510000|2020-12-14 14:51:50|4796.63|4796.63|4796.34|4796.34|4799.06|4799.06|4796.34|4796.34|0
1607957520000|2020-12-14 14:52:00|4795.75|4795.75|4794.37|4794.37|4795.75|4795.75|4794.37|4794.37|0
1607957530000|2020-12-14 14:52:10|4793.88|4793.88|4794.85|4794.85|4794.85|4794.85|4793.88|4793.88|0
1607957540000|2020-12-14 14:52:20|4795.75|4795.75|4795.53|4795.53|4795.75|4795.75|4795.53|4795.53|0
1607957550000|2020-12-14 14:52:30|4794.51|4794.51|4793.33|4793.33|4794.51|4794.51|4793.04|4793.04|0
1607957560000|2020-12-14 14:52:40|4793.82|4793.82|4794.11|4794.11|4794.11|4794.11|4793.82|4793.82|0
1607957570000|2020-12-14 14:52:50|4794.33|4794.33|4793.85|4793.85|4794.33|4794.33|4793.6|4793.6|0
1607957580000|2020-12-14 14:53:00|4792.12|4792.12|4790.85|4790.85|4792.12|4792.12|4790.85|4790.85|0
1607957590000|2020-12-14 14:53:10|4790.78|4790.78|4790.2|4790.2|4790.78|4790.78|4790.2|4790.2|0
1607957600000|2020-12-14 14:53:20|4790.42|4790.42|4787.69|4787.69|4790.66|4790.66|4787.69|4787.69|0
1607957610000|2020-12-14 14:53:30|4787.93|4787.93|4788.81|4788.81|4788.81|4788.81|4787.93|4787.93|0
1607957620000|2020-12-14 14:53:40|4788.57|4788.57|4785.72|4785.72|4788.57|4788.57|4785.72|4785.72|0
1607957630000|2020-12-14 14:53:50|4785.28|4785.28|4781.15|4781.15|4785.28|4785.28|4780.57|4780.57|0
1607957640000|2020-12-14 14:54:00|4780.86|4780.86|4779.82|4779.82|4780.86|4780.86|4779.82|4779.82|0
1607957650000|2020-12-14 14:54:10|4779.6|4779.6|4778.14|4778.14|4779.6|4779.6|4777.48|4777.48|0
1607957660000|2020-12-14 14:54:20|4778.57|4778.57|4779.75|4779.75|4780.63|4780.63|4778.57|4778.57|0
1607957670000|2020-12-14 14:54:30|4779.74|4779.74|4781.83|4781.83|4781.83|4781.83|4779.13|4779.13|0
1607957680000|2020-12-14 14:54:40|4781.84|4781.84|4782|4782|4782.3|4782.3|4781.84|4781.84|0
1607957690000|2020-12-14 14:54:50|4780.74|4780.74|4777.53|4777.53|4780.74|4780.74|4777.31|4777.31|0
1607957700000|2020-12-14 14:55:00|4777.77|4777.77|4780.5|4780.5|4781.4|4781.4|4777.77|4777.77|0
1607957710000|2020-12-14 14:55:10|4782.03|4782.03|4781.59|4781.59|4782.03|4782.03|4781.45|4781.45|0
1607957720000|2020-12-14 14:55:20|4780.72|4780.72|4781.98|4781.98|4781.98|4781.98|4780.72|4780.72|0
1607957730000|2020-12-14 14:55:30|4782.71|4782.71|4781.83|4781.83|4783|4783|4781.83|4781.83|0
1607957740000|2020-12-14 14:55:40|4783|4783|4784.63|4784.63|4785.51|4785.51|4782.12|4782.12|0
1607957750000|2020-12-14 14:55:50|4784.04|4784.04|4782.99|4782.99|4784.63|4784.63|4782.14|4782.14|0
1607957760000|2020-12-14 14:56:00|4782.75|4782.75|4776.07|4776.07|4782.75|4782.75|4776.07|4776.07|0
1607957770000|2020-12-14 14:56:10|4776.73|4776.73|4781.11|4781.11|4781.31|4781.31|4776.73|4776.73|0
1607957780000|2020-12-14 14:56:20|4780.23|4780.23|4780.23|4780.23|4780.23|4780.23|4780.23|4780.23|0
1607957790000|2020-12-14 14:56:30|4779.99|4779.99|4780.2|4780.2|4780.45|4780.45|4777.65|4777.65|0
1607957800000|2020-12-14 14:56:40|4779.91|4779.91|4780.72|4780.72|4780.72|4780.72|4779.91|4779.91|0
1607957810000|2020-12-14 14:56:50|4780.94|4780.94|4781.81|4781.81|4781.81|4781.81|4780.94|4780.94|0
1607957820000|2020-12-14 14:57:00|4782.54|4782.54|4783.2|4783.2|4783.2|4783.2|4782.54|4782.54|0
1607957830000|2020-12-14 14:57:10|4782.76|4782.76|4783.05|4783.05|4783.05|4783.05|4782.47|4782.47|0
1607957840000|2020-12-14 14:57:20|4784.02|4784.02|4784.95|4784.95|4785.41|4785.41|4784.02|4784.02|0
1607957850000|2020-12-14 14:57:30|4784.65|4784.65|4787.47|4787.47|4788.69|4788.69|4784.65|4784.65|0
1607957860000|2020-12-14 14:57:40|4787.18|4787.18|4786.96|4786.96|4787.18|4787.18|4786.96|4786.96|0
1607957870000|2020-12-14 14:57:50|4786.48|4786.48|4784.95|4784.95|4786.48|4786.48|4784.07|4784.07|0
1607957880000|2020-12-14 14:58:00|4786.16|4786.16|4784.77|4784.77|4786.16|4786.16|4784.77|4784.77|0
1607957890000|2020-12-14 14:58:10|4784.48|4784.48|4779.27|4779.27|4784.48|4784.48|4779.27|4779.27|0
1607957900000|2020-12-14 14:58:20|4778.54|4778.54|4780.13|4780.13|4780.13|4780.13|4778.28|4778.28|0
1607957910000|2020-12-14 14:58:30|4780.56|4780.56|4781.1|4781.1|4781.1|4781.1|4780.22|4780.22|0
1607957920000|2020-12-14 14:58:40|4780.86|4780.86|4779.39|4779.39|4780.86|4780.86|4779.39|4779.39|0
1607957930000|2020-12-14 14:58:50|4779.1|4779.1|4778.69|4778.69|4779.27|4779.27|4778.39|4778.39|0
1607957940000|2020-12-14 14:59:00|4778.67|4778.67|4780.24|4780.24|4780.24|4780.24|4778.67|4778.67|0
1607957960000|2020-12-14 14:59:20|4781.6|4781.6|4781.97|4781.97|4782.24|4782.24|4781.6|4781.6|0
1607957970000|2020-12-14 14:59:30|4780.8|4780.8|4782.89|4782.89|4782.89|4782.89|4780.8|4780.8|0
1607957980000|2020-12-14 14:59:40|4783.86|4783.86|4785.57|4785.57|4785.57|4785.57|4783.86|4783.86|0
1607957990000|2020-12-14 14:59:50|4784.21|4784.21|4783.65|4783.65|4784.21|4784.21|4783.14|4783.14|0
1607958000000|2020-12-14 15:00:00|4783.35|4783.35|4784.58|4784.58|4784.58|4784.58|4783.06|4783.06|0
1607958010000|2020-12-14 15:00:10|4785.17|4785.17|4786.34|4786.34|4786.63|4786.63|4785.17|4785.17|0
1607958020000|2020-12-14 15:00:20|4786.63|4786.63|4785.14|4785.14|4786.84|4786.84|4785.14|4785.14|0
1607958030000|2020-12-14 15:00:30|4784.04|4784.04|4784.32|4784.32|4785.51|4785.51|4784.04|4784.04|0
1607958040000|2020-12-14 15:00:40|4784.08|4784.08|4780.19|4780.19|4784.08|4784.08|4780.19|4780.19|0
1607958050000|2020-12-14 15:00:50|4780.44|4780.44|4779.69|4779.69|4781.32|4781.32|4779.69|4779.69|0
1607958060000|2020-12-14 15:01:00|4778.57|4778.57|4773.93|4773.93|4778.57|4778.57|4773.93|4773.93|0
1607958070000|2020-12-14 15:01:10|4773.96|4773.96|4773.75|4773.75|4774.48|4774.48|4772|4772|0
1607958080000|2020-12-14 15:01:20|4774|4774|4773.39|4773.39|4774.65|4774.65|4773.39|4773.39|0
1607958090000|2020-12-14 15:01:30|4773.17|4773.17|4773.51|4773.51|4773.51|4773.51|4772.24|4772.24|0
1607958100000|2020-12-14 15:01:40|4773.07|4773.07|4765.55|4765.55|4773.07|4773.07|4765.55|4765.55|0
1607958110000|2020-12-14 15:01:50|4765.79|4765.79|4767.38|4767.38|4767.38|4767.38|4765.79|4765.79|0
1607958120000|2020-12-14 15:02:00|4767.62|4767.62|4767.7|4767.7|4768.28|4768.28|4767.43|4767.43|0
1607958130000|2020-12-14 15:02:10|4767.46|4767.46|4763.11|4763.11|4767.46|4767.46|4763.11|4763.11|0
1607958140000|2020-12-14 15:02:20|4763.59|4763.59|4764.71|4764.71|4765|4765|4763.11|4763.11|0
1607958150000|2020-12-14 15:02:30|4764.47|4764.47|4764.47|4764.47|4764.47|4764.47|4764.47|4764.47|0
1607958160000|2020-12-14 15:02:40|4764.71|4764.71|4766.12|4766.12|4766.12|4766.12|4764.71|4764.71|0
1607958170000|2020-12-14 15:02:50|4766.6|4766.6|4768.65|4768.65|4769.11|4769.11|4766.6|4766.6|0
1607958180000|2020-12-14 15:03:00|4769.57|4769.57|4770.31|4770.31|4772.4|4772.4|4769.33|4769.33|0
1607958190000|2020-12-14 15:03:10|4769.29|4769.29|4766.15|4766.15|4769.29|4769.29|4766.15|4766.15|0
1607958200000|2020-12-14 15:03:20|4765.93|4765.93|4762.13|4762.13|4765.93|4765.93|4762.13|4762.13|0
1607958210000|2020-12-14 15:03:30|4762.62|4762.62|4766.51|4766.51|4766.81|4766.81|4762.62|4762.62|0
1607958220000|2020-12-14 15:03:40|4767|4767|4766.75|4766.75|4767|4767|4766.75|4766.75|0
1607958230000|2020-12-14 15:03:50|4767|4767|4768.99|4768.99|4768.99|4768.99|4767|4767|0
1607958240000|2020-12-14 15:04:00|4769.96|4769.96|4769.67|4769.67|4769.96|4769.96|4769.67|4769.67|0
1607958250000|2020-12-14 15:04:10|4770.11|4770.11|4769.11|4769.11|4770.18|4770.18|4768.87|4768.87|0
1607958260000|2020-12-14 15:04:20|4768.87|4768.87|4769.11|4769.11|4769.36|4769.36|4768.87|4768.87|0
1607958270000|2020-12-14 15:04:30|4769.99|4769.99|4769.11|4769.11|4770.23|4770.23|4769.11|4769.11|0
1607958280000|2020-12-14 15:04:40|4769.41|4769.41|4767.8|4767.8|4769.41|4769.41|4767.8|4767.8|0
1607958290000|2020-12-14 15:04:50|4766.7|4766.7|4764.27|4764.27|4767.6|4767.6|4764.27|4764.27|0
1607958300000|2020-12-14 15:05:00|4763.98|4763.98|4759.6|4759.6|4763.98|4763.98|4758.63|4758.63|0
1607958310000|2020-12-14 15:05:10|4759.82|4759.82|4762.76|4762.76|4762.76|4762.76|4759.82|4759.82|0
1607958320000|2020-12-14 15:05:20|4762.52|4762.52|4762.74|4762.74|4762.74|4762.74|4761.11|4761.11|0
1607958330000|2020-12-14 15:05:30|4763.76|4763.76|4765.52|4765.52|4765.95|4765.95|4763.76|4763.76|0
1607958340000|2020-12-14 15:05:40|4763.61|4763.61|4762.28|4762.28|4763.61|4763.61|4761.67|4761.67|0
1607958350000|2020-12-14 15:05:50|4762.52|4762.52|4763.4|4763.4|4763.4|4763.4|4762.52|4762.52|0
1607958360000|2020-12-14 15:06:00|4764.13|4764.13|4765.68|4765.68|4765.68|4765.68|4764.13|4764.13|0
1607958370000|2020-12-14 15:06:10|4765.93|4765.93|4766.61|4766.61|4766.61|4766.61|4765.93|4765.93|0
1607958380000|2020-12-14 15:06:20|4767.05|4767.05|4769.58|4769.58|4769.97|4769.97|4767.05|4767.05|0
1607958390000|2020-12-14 15:06:30|4769.34|4769.34|4769.55|4769.55|4769.55|4769.55|4768.24|4768.24|0
1607958400000|2020-12-14 15:06:40|4769.85|4769.85|4769.85|4769.85|4769.85|4769.85|4769.85|4769.85|0
1607958410000|2020-12-14 15:06:50|4771.16|4771.16|4772.41|4772.41|4772.52|4772.52|4771.16|4771.16|0
1607958420000|2020-12-14 15:07:00|4772.65|4772.65|4773.43|4773.43|4773.77|4773.77|4772.65|4772.65|0
1607958430000|2020-12-14 15:07:10|4772.7|4772.7|4774.67|4774.67|4774.67|4774.67|4772.4|4772.4|0
1607958440000|2020-12-14 15:07:20|4774.38|4774.38|4775.64|4775.64|4775.64|4775.64|4774.38|4774.38|0
1607958450000|2020-12-14 15:07:30|4775.98|4775.98|4775.69|4775.69|4775.98|4775.98|4775.69|4775.69|0
1607958460000|2020-12-14 15:07:40|4774.91|4774.91|4773.63|4773.63|4774.91|4774.91|4773.2|4773.2|0
1607958470000|2020-12-14 15:07:50|4773.39|4773.39|4772.22|4772.22|4773.39|4773.39|4772.22|4772.22|0
1607958480000|2020-12-14 15:08:00|4772.51|4772.51|4771.2|4771.2|4772.81|4772.81|4771.2|4771.2|0
1607958490000|2020-12-14 15:08:10|4771.44|4771.44|4773.07|4773.07|4773.07|4773.07|4771.44|4771.44|0
1607958500000|2020-12-14 15:08:20|4773.56|4773.56|4776.26|4776.26|4776.26|4776.26|4773.56|4773.56|0
1607958510000|2020-12-14 15:08:30|4776.5|4776.5|4778.21|4778.21|4778.21|4778.21|4776.5|4776.5|0
1607958520000|2020-12-14 15:08:40|4778.45|4778.45|4777.28|4777.28|4778.45|4778.45|4776.79|4776.79|0
1607958530000|2020-12-14 15:08:50|4777.86|4777.86|4779.96|4779.96|4780.68|4780.68|4777.86|4777.86|0
1607958540000|2020-12-14 15:09:00|4779.66|4779.66|4779.37|4779.37|4779.66|4779.66|4779.37|4779.37|0
1607958550000|2020-12-14 15:09:10|4778.93|4778.93|4777.62|4777.62|4778.93|4778.93|4777.37|4777.37|0
1607958560000|2020-12-14 15:09:20|4777.86|4777.86|4780.27|4780.27|4780.86|4780.86|4777.86|4777.86|0
1607958570000|2020-12-14 15:09:30|4780.03|4780.03|4780.03|4780.03|4780.03|4780.03|4780.03|4780.03|0
1607958580000|2020-12-14 15:09:40|4779.55|4779.55|4776.14|4776.14|4779.55|4779.55|4776.14|4776.14|0
1607958590000|2020-12-14 15:09:50|4775.89|4775.89|4777.86|4777.86|4778.3|4778.3|4775.89|4775.89|0
1607958600000|2020-12-14 15:10:00|4779.81|4779.81|4780.4|4780.4|4780.4|4780.4|4779.81|4779.81|0
1607958610000|2020-12-14 15:10:10|4780.15|4780.15|4778.76|4778.76|4780.15|4780.15|4777.84|4777.84|0
1607958620000|2020-12-14 15:10:20|4779.64|4779.64|4779.64|4779.64|4779.64|4779.64|4779.64|4779.64|0
1607958640000|2020-12-14 15:10:40|4779.86|4779.86|4781.39|4781.39|4782.42|4782.42|4779.86|4779.86|0
1607958650000|2020-12-14 15:10:50|4780.91|4780.91|4779.62|4779.62|4780.91|4780.91|4779.33|4779.33|0
1607958660000|2020-12-14 15:11:00|4780.1|4780.1|4780.98|4780.98|4780.98|4780.98|4779.81|4779.81|0
1607958670000|2020-12-14 15:11:10|4779.81|4779.81|4779.81|4779.81|4779.81|4779.81|4779.81|4779.81|0
1607958680000|2020-12-14 15:11:20|4779.52|4779.52|4779.52|4779.52|4779.52|4779.52|4779.52|4779.52|0
1607958690000|2020-12-14 15:11:30|4780.1|4780.1|4780.91|4780.91|4780.91|4780.91|4780.1|4780.1|0
1607958700000|2020-12-14 15:11:40|4781.15|4781.15|4775.46|4775.46|4781.15|4781.15|4775.46|4775.46|0
1607958710000|2020-12-14 15:11:50|4774.95|4774.95|4773.82|4773.82|4774.95|4774.95|4773.61|4773.61|0
1607958720000|2020-12-14 15:12:00|4774.07|4774.07|4774.07|4774.07|4774.07|4774.07|4774.07|4774.07|0
1607958730000|2020-12-14 15:12:10|4773.63|4773.63|4773.61|4773.61|4773.63|4773.63|4772.9|4772.9|0
1607958740000|2020-12-14 15:12:20|4774.04|4774.04|4774.04|4774.04|4774.04|4774.04|4774.04|4774.04|0
1607958750000|2020-12-14 15:12:30|4773.85|4773.85|4771.27|4771.27|4773.85|4773.85|4771.27|4771.27|0
1607958760000|2020-12-14 15:12:40|4771.85|4771.85|4773.54|4773.54|4773.54|4773.54|4771.85|4771.85|0
1607958780000|2020-12-14 15:13:00|4775.8|4775.8|4775.65|4775.65|4775.8|4775.8|4775.35|4775.35|0
1607958790000|2020-12-14 15:13:10|4775.41|4775.41|4776.94|4776.94|4777.52|4777.52|4775.11|4775.11|0
1607958800000|2020-12-14 15:13:20|4776.28|4776.28|4776.09|4776.09|4776.33|4776.33|4776.09|4776.09|0
1607958810000|2020-12-14 15:13:30|4776.38|4776.38|4776.09|4776.09|4776.67|4776.67|4776.09|4776.09|0
1607958820000|2020-12-14 15:13:40|4775.84|4775.84|4776.14|4776.14|4776.14|4776.14|4775.84|4775.84|0
1607958830000|2020-12-14 15:13:50|4774.68|4774.68|4774.38|4774.38|4774.97|4774.97|4774.09|4774.09|0
1607958840000|2020-12-14 15:14:00|4775.26|4775.26|4772.41|4772.41|4775.26|4775.26|4772.41|4772.41|0
1607958850000|2020-12-14 15:14:10|4771.93|4771.93|4770.55|4770.55|4772.22|4772.22|4769.23|4769.23|0
1607958860000|2020-12-14 15:14:20|4770.84|4770.84|4770.55|4770.55|4770.84|4770.84|4770.55|4770.55|0
1607958870000|2020-12-14 15:14:30|4771.13|4771.13|4774.3|4774.3|4774.3|4774.3|4771.13|4771.13|0
1607958880000|2020-12-14 15:14:40|4775.51|4775.51|4775.8|4775.8|4776.1|4776.1|4775.51|4775.51|0
1607958890000|2020-12-14 15:14:50|4775.08|4775.08|4776.68|4776.68|4776.68|4776.68|4775.08|4775.08|0
1607958900000|2020-12-14 15:15:00|4776.1|4776.1|4776.1|4776.1|4776.1|4776.1|4775.61|4775.61|0
1607958910000|2020-12-14 15:15:10|4776.97|4776.97|4776.39|4776.39|4777.27|4777.27|4776.39|4776.39|0
1607958920000|2020-12-14 15:15:20|4776.87|4776.87|4776.05|4776.05|4777.31|4777.31|4776.05|4776.05|0
1607958930000|2020-12-14 15:15:30|4776.03|4776.03|4776.91|4776.91|4776.91|4776.91|4776.03|4776.03|0
1607958940000|2020-12-14 15:15:40|4777.88|4777.88|4780.56|4780.56|4780.56|4780.56|4777.88|4777.88|0
1607958950000|2020-12-14 15:15:50|4781.33|4781.33|4785.01|4785.01|4785.01|4785.01|4781.33|4781.33|0
1607958960000|2020-12-14 15:16:00|4785.23|4785.23|4789.27|4789.27|4789.56|4789.56|4785.23|4785.23|0
1607958970000|2020-12-14 15:16:10|4788.78|4788.78|4788.49|4788.49|4788.78|4788.78|4787.9|4787.9|0
1607958980000|2020-12-14 15:16:20|4788.2|4788.2|4786.03|4786.03|4788.44|4788.44|4786.03|4786.03|0
1607958990000|2020-12-14 15:16:30|4786.91|4786.91|4788.02|4788.02|4789.14|4789.14|4786.91|4786.91|0
1607959000000|2020-12-14 15:16:40|4787.73|4787.73|4787.49|4787.49|4787.73|4787.73|4787.49|4787.49|0
1607959010000|2020-12-14 15:16:50|4787.54|4787.54|4784.23|4784.23|4787.54|4787.54|4784.23|4784.23|0
1607959020000|2020-12-14 15:17:00|4783.94|4783.94|4785.66|4785.66|4785.91|4785.91|4783.01|4783.01|0
1607959030000|2020-12-14 15:17:10|4785.96|4785.96|4785.3|4785.3|4786.25|4786.25|4785.3|4785.3|0
1607959040000|2020-12-14 15:17:20|4785.54|4785.54|4787.56|4787.56|4787.56|4787.56|4785.54|4785.54|0
1607959050000|2020-12-14 15:17:30|4788.44|4788.44|4788.44|4788.44|4788.44|4788.44|4788.2|4788.2|0
1607959060000|2020-12-14 15:17:40|4789.02|4789.02|4789.19|4789.19|4789.19|4789.19|4788.44|4788.44|0
1607959070000|2020-12-14 15:17:50|4789.78|4789.78|4789.29|4789.29|4789.78|4789.78|4789.29|4789.29|0
1607959080000|2020-12-14 15:18:00|4788.71|4788.71|4788.1|4788.1|4790.36|4790.36|4788.1|4788.1|0
1607959090000|2020-12-14 15:18:10|4787.81|4787.81|4788.64|4788.64|4788.64|4788.64|4787.81|4787.81|0
1607959100000|2020-12-14 15:18:20|4788.93|4788.93|4788.93|4788.93|4788.93|4788.93|4788.93|4788.93|0
1607959110000|2020-12-14 15:18:30|4788.71|4788.71|4788.42|4788.42|4788.71|4788.71|4788.42|4788.42|0
1607959120000|2020-12-14 15:18:40|4788.66|4788.66|4789.24|4789.24|4789.24|4789.24|4788.66|4788.66|0
1607959130000|2020-12-14 15:18:50|4790.34|4790.34|4790.88|4790.88|4790.88|4790.88|4790.34|4790.34|0
1607959140000|2020-12-14 15:19:00|4791.12|4791.12|4788.15|4788.15|4791.12|4791.12|4787.88|4787.88|0
1607959150000|2020-12-14 15:19:10|4787.71|4787.71|4787.71|4787.71|4787.71|4787.71|4787.71|4787.71|0
1607959160000|2020-12-14 15:19:20|4788.15|4788.15|4788.44|4788.44|4788.44|4788.44|4788.15|4788.15|0
1607959170000|2020-12-14 15:19:30|4789.17|4789.17|4786.06|4786.06|4789.17|4789.17|4786.06|4786.06|0
1607959180000|2020-12-14 15:19:40|4784.96|4784.96|4782.55|4782.55|4784.96|4784.96|4782.55|4782.55|0
1607959190000|2020-12-14 15:19:50|4783.43|4783.43|4784.35|4784.35|4784.59|4784.59|4783.43|4783.43|0
1607959200000|2020-12-14 15:20:00|4784.11|4784.11|4784.28|4784.28|4784.57|4784.57|4783.89|4783.89|0
1607959210000|2020-12-14 15:20:10|4783.11|4783.11|4785.49|4785.49|4785.49|4785.49|4783.11|4783.11|0
1607959230000|2020-12-14 15:20:30|4785.79|4785.79|4786.57|4786.57|4787.25|4787.25|4785.79|4785.79|0
1607959240000|2020-12-14 15:20:40|4786.28|4786.28|4787.74|4787.74|4787.74|4787.74|4786.28|4786.28|0
1607959250000|2020-12-14 15:20:50|4787.16|4787.16|4782.97|4782.97|4787.16|4787.16|4782.97|4782.97|0
1607959260000|2020-12-14 15:21:00|4782.73|4782.73|4780.64|4780.64|4782.73|4782.73|4779.32|4779.32|0
1607959270000|2020-12-14 15:21:10|4781.12|4781.12|4781.12|4781.12|4781.12|4781.12|4781.12|4781.12|0
1607959280000|2020-12-14 15:21:20|4780.64|4780.64|4780.93|4780.93|4780.93|4780.93|4780.64|4780.64|0
1607959290000|2020-12-14 15:21:30|4781.22|4781.22|4782.36|4782.36|4783.53|4783.53|4781.22|4781.22|0
1607959300000|2020-12-14 15:21:40|4782.95|4782.95|4777.25|4777.25|4782.95|4782.95|4777.25|4777.25|0
1607959310000|2020-12-14 15:21:50|4777.84|4777.84|4776.59|4776.59|4777.84|4777.84|4776.59|4776.59|0
1607959320000|2020-12-14 15:22:00|4776.3|4776.3|4776.18|4776.18|4777.42|4777.42|4775.71|4775.71|0
1607959330000|2020-12-14 15:22:10|4776.61|4776.61|4774.64|4774.64|4777.2|4777.2|4774.64|4774.64|0
1607959340000|2020-12-14 15:22:20|4774.15|4774.15|4774.3|4774.3|4774.3|4774.3|4773.86|4773.86|0
1607959350000|2020-12-14 15:22:30|4774.89|4774.89|4776.35|4776.35|4776.35|4776.35|4774.89|4774.89|0
1607959360000|2020-12-14 15:22:40|4776.64|4776.64|4778.24|4778.24|4778.24|4778.24|4776.64|4776.64|0
1607959370000|2020-12-14 15:22:50|4778.83|4778.83|4778.88|4778.88|4778.88|4778.88|4778.1|4778.1|0
1607959380000|2020-12-14 15:23:00|4779.17|4779.17|4779.15|4779.15|4779.17|4779.17|4778.1|4778.1|0
1607959390000|2020-12-14 15:23:10|4778.27|4778.27|4777.97|4777.97|4778.27|4778.27|4777.97|4777.97|0
1607959400000|2020-12-14 15:23:20|4778.56|4778.56|4779.53|4779.53|4779.53|4779.53|4778.56|4778.56|0
1607959410000|2020-12-14 15:23:30|4779.78|4779.78|4779.79|4779.79|4779.79|4779.79|4779.54|4779.54|0
1607959420000|2020-12-14 15:23:40|4779.54|4779.54|4780.13|4780.13|4780.13|4780.13|4779.54|4779.54|0
1607959430000|2020-12-14 15:23:50|4780.35|4780.35|4781.51|4781.51|4782.1|4782.1|4780.35|4780.35|0
1607959440000|2020-12-14 15:24:00|4781.98|4781.98|4781.47|4781.47|4781.98|4781.98|4781.46|4781.46|0
1607959450000|2020-12-14 15:24:10|4780.98|4780.98|4780.25|4780.25|4780.98|4780.98|4780.11|4780.11|0
1607959460000|2020-12-14 15:24:20|4780.76|4780.76|4780.76|4780.76|4780.76|4780.76|4780.76|4780.76|0
1607959470000|2020-12-14 15:24:30|4779.89|4779.89|4779.47|4779.47|4780.18|4780.18|4779.45|4779.45|0
1607959490000|2020-12-14 15:24:50|4778.3|4778.3|4777.89|4777.89|4778.38|4778.38|4777.6|4777.6|0
1607959500000|2020-12-14 15:25:00|4777.45|4777.45|4777.2|4777.2|4777.45|4777.45|4776.23|4776.23|0
1607959510000|2020-12-14 15:25:10|4776.91|4776.91|4779.88|4779.88|4779.88|4779.88|4776.91|4776.91|0
1607959520000|2020-12-14 15:25:20|4779.9|4779.9|4781.6|4781.6|4781.6|4781.6|4779.9|4779.9|0
1607959530000|2020-12-14 15:25:30|4781.85|4781.85|4780.6|4780.6|4784.15|4784.15|4780.6|4780.6|0
1607959540000|2020-12-14 15:25:40|4780.12|4780.12|4780.01|4780.01|4780.44|4780.44|4779.02|4779.02|0
1607959550000|2020-12-14 15:25:50|4780.69|4780.69|4783.12|4783.12|4783.36|4783.36|4780.69|4780.69|0
1607959560000|2020-12-14 15:26:00|4782.92|4782.92|4783.58|4783.58|4783.8|4783.8|4782.92|4782.92|0
1607959570000|2020-12-14 15:26:10|4784.24|4784.24|4784.48|4784.48|4785.12|4785.12|4783.94|4783.94|0
1607959580000|2020-12-14 15:26:20|4784.72|4784.72|4785.01|4785.01|4785.01|4785.01|4784.72|4784.72|0
1607959590000|2020-12-14 15:26:30|4784.24|4784.24|4785.77|4785.77|4785.77|4785.77|4784.24|4784.24|0
1607959600000|2020-12-14 15:26:40|4786.01|4786.01|4787.23|4787.23|4787.23|4787.23|4785.79|4785.79|0
1607959610000|2020-12-14 15:26:50|4787.76|4787.76|4787.42|4787.42|4788.74|4788.74|4787.42|4787.42|0
1607959620000|2020-12-14 15:27:00|4785.65|4785.65|4785.22|4785.22|4785.65|4785.65|4784.97|4784.97|0
1607959630000|2020-12-14 15:27:10|4784.97|4784.97|4784.78|4784.78|4784.97|4784.97|4784.19|4784.19|0
1607959640000|2020-12-14 15:27:20|4785.02|4785.02|4787.99|4787.99|4787.99|4787.99|4785.02|4785.02|0
1607959650000|2020-12-14 15:27:30|4787.41|4787.41|4787.12|4787.12|4787.41|4787.41|4787.12|4787.12|0
1607959660000|2020-12-14 15:27:40|4787.99|4787.99|4789.21|4789.21|4789.21|4789.21|4787.99|4787.99|0
1607959670000|2020-12-14 15:27:50|4788.62|4788.62|4788.84|4788.84|4788.84|4788.84|4788.62|4788.62|0
1607959690000|2020-12-14 15:28:10|4789.09|4789.09|4789.09|4789.09|4789.09|4789.09|4789.09|4789.09|0
1607959700000|2020-12-14 15:28:20|4789.97|4789.97|4791.13|4791.13|4791.13|4791.13|4789.97|4789.97|0
1607959710000|2020-12-14 15:28:30|4791.42|4791.42|4791.35|4791.35|4792.52|4792.52|4791.35|4791.35|0
1607959720000|2020-12-14 15:28:40|4791.64|4791.64|4791.2|4791.2|4791.64|4791.64|4791.2|4791.2|0
1607959730000|2020-12-14 15:28:50|4790.45|4790.45|4789.35|4789.35|4790.67|4790.67|4788.87|4788.87|0
1607959740000|2020-12-14 15:29:00|4789.33|4789.33|4791.28|4791.28|4791.28|4791.28|4789.09|4789.09|0
1607959750000|2020-12-14 15:29:10|4790.99|4790.99|4792.09|4792.09|4792.09|4792.09|4790.99|4790.99|0
1607959760000|2020-12-14 15:29:20|4792.57|4792.57|4791.45|4791.45|4792.86|4792.86|4791.45|4791.45|0
1607959770000|2020-12-14 15:29:30|4791.69|4791.69|4794.47|4794.47|4794.76|4794.76|4791.69|4791.69|0
1607959780000|2020-12-14 15:29:40|4794.71|4794.71|4794.71|4794.71|4794.71|4794.71|4794.71|4794.71|0
1607959790000|2020-12-14 15:29:50|4794.47|4794.47|4795.88|4795.88|4795.88|4795.88|4794.23|4794.23|0
1607959800000|2020-12-14 15:30:00|4796.39|4796.39|4795.37|4795.37|4796.87|4796.87|4795.07|4795.07|0
1607959810000|2020-12-14 15:30:10|4795.85|4795.85|4796.44|4796.44|4796.44|4796.44|4795.85|4795.85|0
1607959820000|2020-12-14 15:30:20|4796.17|4796.17|4796.17|4796.17|4796.17|4796.17|4796.17|4796.17|0
1607959830000|2020-12-14 15:30:30|4795.88|4795.88|4796.17|4796.17|4796.17|4796.17|4795.88|4795.88|0
1607959840000|2020-12-14 15:30:40|4795.95|4795.95|4795.95|4795.95|4795.95|4795.95|4795.95|4795.95|0
1607959850000|2020-12-14 15:30:50|4795.07|4795.07|4796.8|4796.8|4797.34|4797.34|4795.07|4795.07|0
1607959860000|2020-12-14 15:31:00|4797.09|4797.09|4793.66|4793.66|4797.09|4797.09|4793.2|4793.2|0
1607959870000|2020-12-14 15:31:10|4793.57|4793.57|4792.8|4792.8|4793.57|4793.57|4792.8|4792.8|0
1607959880000|2020-12-14 15:31:20|4793.04|4793.04|4795.42|4795.42|4795.42|4795.42|4793.04|4793.04|0
1607959890000|2020-12-14 15:31:30|4794.94|4794.94|4794.94|4794.94|4794.94|4794.94|4794.94|4794.94|0
1607959900000|2020-12-14 15:31:40|4794.72|4794.72|4792.62|4792.62|4794.72|4794.72|4792.62|4792.62|0
1607959910000|2020-12-14 15:31:50|4792.38|4792.38|4790.82|4790.82|4792.38|4792.38|4790.82|4790.82|0
1607959920000|2020-12-14 15:32:00|4790.1|4790.1|4788.22|4788.22|4790.1|4790.1|4786.73|4786.73|0
1607959930000|2020-12-14 15:32:10|4787.63|4787.63|4787.63|4787.63|4787.63|4787.63|4787.63|4787.63|0
1607959940000|2020-12-14 15:32:20|4787.34|4787.34|4787.44|4787.44|4787.44|4787.44|4786.75|4786.75|0
1607959960000|2020-12-14 15:32:40|4787.73|4787.73|4789.65|4789.65|4789.65|4789.65|4787.73|4787.73|0
1607959970000|2020-12-14 15:32:50|4790.83|4790.83|4794.64|4794.64|4794.64|4794.64|4790.83|4790.83|0
1607959980000|2020-12-14 15:33:00|4795.13|4795.13|4798.6|4798.6|4798.6|4798.6|4795.13|4795.13|0
1607959990000|2020-12-14 15:33:10|4800.82|4800.82|4801.59|4801.59|4803.04|4803.04|4799.73|4799.73|0
1607960000000|2020-12-14 15:33:20|4801.34|4801.34|4801.34|4801.34|4801.34|4801.34|4801.34|4801.34|0
1607960010000|2020-12-14 15:33:30|4801.1|4801.1|4802.61|4802.61|4802.61|4802.61|4801.1|4801.1|0
1607960020000|2020-12-14 15:33:40|4802.62|4802.62|4803.58|4803.58|4803.58|4803.58|4802.61|4802.61|0
1607960030000|2020-12-14 15:33:50|4803.34|4803.34|4805.02|4805.02|4805.02|4805.02|4803.34|4803.34|0
1607960040000|2020-12-14 15:34:00|4805.75|4805.75|4803.05|4803.05|4806.33|4806.33|4803.05|4803.05|0
1607960050000|2020-12-14 15:34:10|4802.96|4802.96|4802.96|4802.96|4802.96|4802.96|4802.96|4802.96|0
1607960070000|2020-12-14 15:34:30|4802.74|4802.74|4803.52|4803.52|4803.52|4803.52|4802.74|4802.74|0
1607960080000|2020-12-14 15:34:40|4804.18|4804.18|4806.08|4806.08|4806.08|4806.08|4804.18|4804.18|0
1607960090000|2020-12-14 15:34:50|4805.59|4805.59|4804.79|4804.79|4805.59|4805.59|4804.79|4804.79|0
1607960100000|2020-12-14 15:35:00|4804.54|4804.54|4805.03|4805.03|4805.03|4805.03|4804.54|4804.54|0
1607960110000|2020-12-14 15:35:10|4804.3|4804.3|4801.96|4801.96|4804.3|4804.3|4800.8|4800.8|0
1607960120000|2020-12-14 15:35:20|4801.31|4801.31|4801.09|4801.09|4801.31|4801.31|4800.82|4800.82|0
1607960130000|2020-12-14 15:35:30|4800.12|4800.12|4797.97|4797.97|4800.12|4800.12|4796.88|4796.88|0
1607960140000|2020-12-14 15:35:40|4798.85|4798.85|4798.32|4798.32|4798.85|4798.85|4798.32|4798.32|0
1607960150000|2020-12-14 15:35:50|4797.73|4797.73|4797.1|4797.1|4797.73|4797.73|4796.37|4796.37|0
1607960170000|2020-12-14 15:36:10|4796.85|4796.85|4796.32|4796.32|4796.85|4796.85|4796.32|4796.32|0
1607960180000|2020-12-14 15:36:20|4796.85|4796.85|4798.24|4798.24|4799.02|4799.02|4796.85|4796.85|0
1607960200000|2020-12-14 15:36:40|4797.37|4797.37|4798.51|4798.51|4798.51|4798.51|4797.07|4797.07|0
1607960210000|2020-12-14 15:36:50|4798.02|4798.02|4797.05|4797.05|4798.02|4798.02|4797.05|4797.05|0
1607960220000|2020-12-14 15:37:00|4796.83|4796.83|4798.01|4798.01|4798.01|4798.01|4796.34|4796.34|0
1607960230000|2020-12-14 15:37:10|4797.53|4797.53|4797.79|4797.79|4798.23|4798.23|4797.53|4797.53|0
1607960240000|2020-12-14 15:37:20|4797.5|4797.5|4797.53|4797.53|4797.79|4797.79|4797.31|4797.31|0
1607960250000|2020-12-14 15:37:30|4798.11|4798.11|4798.84|4798.84|4798.84|4798.84|4798.11|4798.11|0
1607960260000|2020-12-14 15:37:40|4798.55|4798.55|4798.04|4798.04|4798.55|4798.55|4797.82|4797.82|0
1607960270000|2020-12-14 15:37:50|4798.33|4798.33|4798.04|4798.04|4798.82|4798.82|4798.04|4798.04|0
1607960280000|2020-12-14 15:38:00|4797.99|4797.99|4798.5|4798.5|4798.5|4798.5|4797.99|4797.99|0
1607960290000|2020-12-14 15:38:10|4798.8|4798.8|4796.31|4796.31|4798.8|4798.8|4796.31|4796.31|0
1607960300000|2020-12-14 15:38:20|4796.07|4796.07|4794.54|4794.54|4796.07|4796.07|4794.54|4794.54|0
1607960310000|2020-12-14 15:38:30|4794.52|4794.52|4795.4|4795.4|4795.4|4795.4|4794.52|4794.52|0
1607960320000|2020-12-14 15:38:40|4794.96|4794.96|4794.96|4794.96|4795.55|4795.55|4794.96|4794.96|0
1607960330000|2020-12-14 15:38:50|4794.67|4794.67|4794.52|4794.52|4794.67|4794.67|4793.94|4793.94|0
1607960340000|2020-12-14 15:39:00|4795.11|4795.11|4796.3|4796.3|4796.3|4796.3|4795.11|4795.11|0
1607960350000|2020-12-14 15:39:10|4796.06|4796.06|4792.12|4792.12|4796.06|4796.06|4792.12|4792.12|0
1607960360000|2020-12-14 15:39:20|4791.68|4791.68|4791.44|4791.44|4791.68|4791.68|4790.95|4790.95|0
1607960370000|2020-12-14 15:39:30|4791.92|4791.92|4793.09|4793.09|4793.09|4793.09|4791.36|4791.36|0
1607960390000|2020-12-14 15:39:50|4792.8|4792.8|4792.8|4792.8|4792.8|4792.8|4792.8|4792.8|0
1607960400000|2020-12-14 15:40:00|4793.34|4793.34|4792.61|4792.61|4793.63|4793.63|4792.61|4792.61|0
1607960410000|2020-12-14 15:40:10|4792.9|4792.9|4792.9|4792.9|4792.9|4792.9|4792.9|4792.9|0
1607960420000|2020-12-14 15:40:20|4792.61|4792.61|4790.74|4790.74|4792.61|4792.61|4790.74|4790.74|0
1607960430000|2020-12-14 15:40:30|4790.5|4790.5|4787.74|4787.74|4790.5|4790.5|4787.74|4787.74|0
1607960440000|2020-12-14 15:40:40|4787.96|4787.96|4787.15|4787.15|4787.96|4787.96|4787.15|4787.15|0
1607960450000|2020-12-14 15:40:50|4786.86|4786.86|4786.8|4786.8|4787.1|4787.1|4786.8|4786.8|0
1607960460000|2020-12-14 15:41:00|4786.56|4786.56|4785.29|4785.29|4786.56|4786.56|4784.14|4784.14|0
1607960470000|2020-12-14 15:41:10|4785.04|4785.04|4786.48|4786.48|4787.14|4787.14|4785.04|4785.04|0
1607960480000|2020-12-14 15:41:20|4786.19|4786.19|4785.95|4785.95|4786.19|4786.19|4785.7|4785.7|0
1607960490000|2020-12-14 15:41:30|4786.82|4786.82|4784.98|4784.98|4788.65|4788.65|4784.98|4784.98|0
1607960500000|2020-12-14 15:41:40|4784.32|4784.32|4783|4783|4784.32|4784.32|4783|4783|0
1607960510000|2020-12-14 15:41:50|4782.71|4782.71|4782.71|4782.71|4782.71|4782.71|4782.71|4782.71|0
1607960520000|2020-12-14 15:42:00|4783.2|4783.2|4783.49|4783.49|4783.49|4783.49|4783.2|4783.2|0
1607960530000|2020-12-14 15:42:10|4783.2|4783.2|4783.2|4783.2|4783.2|4783.2|4783.2|4783.2|0
1607960540000|2020-12-14 15:42:20|4783.49|4783.49|4782.39|4782.39|4783.49|4783.49|4782.39|4782.39|0
1607960550000|2020-12-14 15:42:30|4781.62|4781.62|4783.88|4783.88|4784.46|4784.46|4781.62|4781.62|0
1607960560000|2020-12-14 15:42:40|4783.58|4783.58|4782.85|4782.85|4783.58|4783.58|4782.85|4782.85|0
1607960570000|2020-12-14 15:42:50|4783.2|4783.2|4782.95|4782.95|4783.2|4783.2|4782.95|4782.95|0
1607960580000|2020-12-14 15:43:00|4783.25|4783.25|4782.95|4782.95|4783.25|4783.25|4782.95|4782.95|0
1607960590000|2020-12-14 15:43:10|4783.66|4783.66|4786.38|4786.38|4786.38|4786.38|4783.66|4783.66|0
1607960600000|2020-12-14 15:43:20|4786.92|4786.92|4786.28|4786.28|4787.36|4787.36|4785.8|4785.8|0
1607960610000|2020-12-14 15:43:30|4785.8|4785.8|4783.71|4783.71|4785.8|4785.8|4783.71|4783.71|0
1607960620000|2020-12-14 15:43:40|4783.47|4783.47|4779.84|4779.84|4783.47|4783.47|4779.84|4779.84|0
1607960630000|2020-12-14 15:43:50|4780.08|4780.08|4781.42|4781.42|4782|4782|4780.08|4780.08|0
1607960640000|2020-12-14 15:44:00|4780.76|4780.76|4783.76|4783.76|4783.76|4783.76|4780.75|4780.75|0
1607960650000|2020-12-14 15:44:10|4784.05|4784.05|4782.88|4782.88|4784.05|4784.05|4782.64|4782.64|0
1607960660000|2020-12-14 15:44:20|4784.24|4784.24|4785.14|4785.14|4785.14|4785.14|4784.24|4784.24|0
1607960670000|2020-12-14 15:44:30|4784.85|4784.85|4783.24|4783.24|4784.85|4784.85|4783.24|4783.24|0
1607960680000|2020-12-14 15:44:40|4783.28|4783.28|4783.28|4783.28|4783.28|4783.28|4783.28|4783.28|0
1607960690000|2020-12-14 15:44:50|4783.27|4783.27|4783.37|4783.37|4783.37|4783.37|4782.93|4782.93|0
1607960700000|2020-12-14 15:45:00|4784.1|4784.1|4785.63|4785.63|4785.63|4785.63|4784.1|4784.1|0
1607960710000|2020-12-14 15:45:10|4785.59|4785.59|4781.83|4781.83|4785.59|4785.59|4781.83|4781.83|0
1607960720000|2020-12-14 15:45:20|4781.54|4781.54|4780.23|4780.23|4781.54|4781.54|4780.23|4780.23|0
1607960730000|2020-12-14 15:45:30|4780.81|4780.81|4775.82|4775.82|4780.81|4780.81|4775.53|4775.53|0
1607960740000|2020-12-14 15:45:40|4775.58|4775.58|4772.38|4772.38|4775.58|4775.58|4772.38|4772.38|0
1607960750000|2020-12-14 15:45:50|4771.95|4771.95|4772.87|4772.87|4773.31|4773.31|4771.46|4771.46|0
1607960760000|2020-12-14 15:46:00|4772.58|4772.58|4771.92|4771.92|4772.58|4772.58|4771.7|4771.7|0
1607960770000|2020-12-14 15:46:10|4771.7|4771.7|4771.43|4771.43|4773.01|4773.01|4770.95|4770.95|0
1607960780000|2020-12-14 15:46:20|4770.63|4770.63|4770.14|4770.14|4771.5|4771.5|4770.14|4770.14|0
1607960790000|2020-12-14 15:46:30|4769.85|4769.85|4769.88|4769.88|4769.88|4769.88|4767.4|4767.4|0
1607960800000|2020-12-14 15:46:40|4769.58|4769.58|4769.34|4769.34|4769.58|4769.58|4769.29|4769.29|0
1607960810000|2020-12-14 15:46:50|4769.58|4769.58|4769.29|4769.29|4769.58|4769.58|4769.29|4769.29|0
1607960820000|2020-12-14 15:47:00|4770.21|4770.21|4770.86|4770.86|4770.86|4770.86|4769.48|4769.48|0
1607960830000|2020-12-14 15:47:10|4772.03|4772.03|4774.46|4774.46|4774.46|4774.46|4772.03|4772.03|0
1607960840000|2020-12-14 15:47:20|4774.22|4774.22|4772.22|4772.22|4774.22|4774.22|4772.15|4772.15|0
1607960850000|2020-12-14 15:47:30|4771.25|4771.25|4771.5|4771.5|4771.5|4771.5|4770.04|4770.04|0
1607960860000|2020-12-14 15:47:40|4771.2|4771.2|4774.73|4774.73|4774.73|4774.73|4771.2|4771.2|0
1607960870000|2020-12-14 15:47:50|4774.29|4774.29|4772.3|4772.3|4774.29|4774.29|4771.81|4771.81|0
1607960880000|2020-12-14 15:48:00|4771.71|4771.71|4770.82|4770.82|4772.65|4772.65|4770.21|4770.21|0
1607960890000|2020-12-14 15:48:10|4769.94|4769.94|4769.65|4769.65|4769.94|4769.94|4769.36|4769.36|0
1607960900000|2020-12-14 15:48:20|4769.16|4769.16|4768.09|4768.09|4769.16|4769.16|4768.09|4768.09|0
1607960910000|2020-12-14 15:48:30|4767.8|4767.8|4767.8|4767.8|4767.8|4767.8|4767.8|4767.8|0
1607960920000|2020-12-14 15:48:40|4769.91|4769.91|4769.91|4769.91|4769.91|4769.91|4769.91|4769.91|0
1607960930000|2020-12-14 15:48:50|4770.16|4770.16|4770.16|4770.16|4770.16|4770.16|4770.16|4770.16|0
1607960940000|2020-12-14 15:49:00|4769.67|4769.67|4769.43|4769.43|4769.67|4769.67|4769.43|4769.43|0
1607960950000|2020-12-14 15:49:10|4768.33|4768.33|4767.8|4767.8|4768.33|4768.33|4767.56|4767.56|0
1607960960000|2020-12-14 15:49:20|4767.51|4767.51|4767.8|4767.8|4767.8|4767.8|4767.51|4767.51|0
1607960970000|2020-12-14 15:49:30|4767.51|4767.51|4766.82|4766.82|4767.51|4767.51|4766.75|4766.75|0
1607960980000|2020-12-14 15:49:40|4764.32|4764.32|4764.35|4764.35|4765.42|4765.42|4764.32|4764.32|0
1607960990000|2020-12-14 15:49:50|4764.59|4764.59|4763.3|4763.3|4764.59|4764.59|4763.01|4763.01|0
1607961000000|2020-12-14 15:50:00|4763.01|4763.01|4763.22|4763.22|4763.22|4763.22|4762.29|4762.29|0
1607961010000|2020-12-14 15:50:10|4763.46|4763.46|4761.76|4761.76|4764.34|4764.34|4761.76|4761.76|0
1607961020000|2020-12-14 15:50:20|4761.1|4761.1|4761.25|4761.25|4761.25|4761.25|4760.81|4760.81|0
1607961030000|2020-12-14 15:50:30|4760.59|4760.59|4760.83|4760.83|4760.83|4760.83|4760.59|4760.59|0
1607961040000|2020-12-14 15:50:40|4760.54|4760.54|4761.93|4761.93|4761.93|4761.93|4760.54|4760.54|0
1607961050000|2020-12-14 15:50:50|4762.22|4762.22|4762.22|4762.22|4762.22|4762.22|4762.22|4762.22|0
1607961060000|2020-12-14 15:51:00|4762.18|4762.18|4761.35|4761.35|4762.18|4762.18|4761.06|4761.06|0
1607961070000|2020-12-14 15:51:10|4761.57|4761.57|4759.87|4759.87|4761.57|4761.57|4759.87|4759.87|0
1607961080000|2020-12-14 15:51:20|4759.62|4759.62|4760.08|4760.08|4760.08|4760.08|4758.6|4758.6|0
1607961090000|2020-12-14 15:51:30|4760.67|4760.67|4761.45|4761.45|4761.45|4761.45|4760.67|4760.67|0
1607961100000|2020-12-14 15:51:40|4761.47|4761.47|4762.63|4762.63|4762.63|4762.63|4761.47|4761.47|0
1607961110000|2020-12-14 15:51:50|4762.85|4762.85|4762.66|4762.66|4764.04|4764.04|4762.36|4762.36|0
1607961120000|2020-12-14 15:52:00|4762|4762|4759.78|4759.78|4762|4762|4758.13|4758.13|0
1607961130000|2020-12-14 15:52:10|4760.37|4760.37|4760.9|4760.9|4760.9|4760.9|4760.37|4760.37|0
1607961140000|2020-12-14 15:52:20|4760.42|4760.42|4759.88|4759.88|4760.42|4760.42|4759.88|4759.88|0
1607961150000|2020-12-14 15:52:30|4760.47|4760.47|4758.86|4758.86|4760.71|4760.71|4758.86|4758.86|0
1607961160000|2020-12-14 15:52:40|4759.15|4759.15|4759.15|4759.15|4759.15|4759.15|4759.15|4759.15|0
1607961170000|2020-12-14 15:52:50|4758.67|4758.67|4758.15|4758.15|4758.67|4758.67|4758.15|4758.15|0
1607961180000|2020-12-14 15:53:00|4757.86|4757.86|4757.64|4757.64|4757.86|4757.86|4756.33|4756.33|0
1607961200000|2020-12-14 15:53:20|4757.15|4757.15|4756.33|4756.33|4757.15|4757.15|4756.33|4756.33|0
1607961210000|2020-12-14 15:53:30|4756.54|4756.54|4756.3|4756.3|4756.54|4756.54|4755.62|4755.62|0
1607961220000|2020-12-14 15:53:40|4756.01|4756.01|4755.47|4755.47|4756.01|4756.01|4755.47|4755.47|0
1607961230000|2020-12-14 15:53:50|4755.77|4755.77|4754.38|4754.38|4755.99|4755.99|4754.38|4754.38|0
1607961240000|2020-12-14 15:54:00|4753.55|4753.55|4754.3|4754.3|4756.01|4756.01|4753.55|4753.55|0
1607961250000|2020-12-14 15:54:10|4754.32|4754.32|4755.68|4755.68|4755.68|4755.68|4754.32|4754.32|0
1607961260000|2020-12-14 15:54:20|4755.97|4755.97|4756.56|4756.56|4756.56|4756.56|4755.97|4755.97|0
1607961280000|2020-12-14 15:54:40|4756.55|4756.55|4756.56|4756.56|4756.56|4756.56|4756.55|4756.55|0
1607961290000|2020-12-14 15:54:50|4755.84|4755.84|4754.33|4754.33|4755.84|4755.84|4754.33|4754.33|0
1607961300000|2020-12-14 15:55:00|4753.75|4753.75|4754.48|4754.48|4754.48|4754.48|4753.26|4753.26|0
1607961310000|2020-12-14 15:55:10|4755.01|4755.01|4755.52|4755.52|4755.52|4755.52|4755.01|4755.01|0
1607961330000|2020-12-14 15:55:30|4754.94|4754.94|4754.4|4754.4|4754.94|4754.94|4754.11|4754.11|0
1607961340000|2020-12-14 15:55:40|4754.5|4754.5|4754.02|4754.02|4754.5|4754.5|4754.02|4754.02|0
1607961350000|2020-12-14 15:55:50|4753.58|4753.58|4754.29|4754.29|4754.51|4754.51|4752.99|4752.99|0
1607961360000|2020-12-14 15:56:00|4754.51|4754.51|4754.51|4754.51|4754.51|4754.51|4754.51|4754.51|0
1607961370000|2020-12-14 15:56:10|4754.75|4754.75|4754.75|4754.75|4754.75|4754.75|4754.75|4754.75|0
1607961380000|2020-12-14 15:56:20|4755.63|4755.63|4754.73|4754.73|4755.63|4755.63|4754.73|4754.73|0
1607961390000|2020-12-14 15:56:30|4754.44|4754.44|4753.76|4753.76|4754.44|4754.44|4753.28|4753.28|0
1607961400000|2020-12-14 15:56:40|4754.49|4754.49|4754.27|4754.27|4754.49|4754.49|4754.27|4754.27|0
1607961410000|2020-12-14 15:56:50|4754.86|4754.86|4756.54|4756.54|4756.54|4756.54|4754.86|4754.86|0
1607961420000|2020-12-14 15:57:00|4756.55|4756.55|4756.81|4756.81|4756.81|4756.81|4756.55|4756.55|0
1607961430000|2020-12-14 15:57:10|4757.93|4757.93|4757.93|4757.93|4757.93|4757.93|4757.93|4757.93|0
1607961440000|2020-12-14 15:57:20|4757.13|4757.13|4757.91|4757.91|4757.91|4757.91|4756.42|4756.42|0
1607961460000|2020-12-14 15:57:40|4757.61|4757.61|4757.4|4757.4|4757.69|4757.69|4756.84|4756.84|0
1607961470000|2020-12-14 15:57:50|4757.1|4757.1|4756.86|4756.86|4757.1|4757.1|4756.86|4756.86|0
1607961480000|2020-12-14 15:58:00|4757.1|4757.1|4758.03|4758.03|4758.32|4758.32|4757.1|4757.1|0
1607961490000|2020-12-14 15:58:10|4758.27|4758.27|4757.27|4757.27|4758.27|4758.27|4757.27|4757.27|0
1607961500000|2020-12-14 15:58:20|4756.06|4756.06|4752.74|4752.74|4756.06|4756.06|4752.74|4752.74|0
1607961510000|2020-12-14 15:58:30|4753.03|4753.03|4756.04|4756.04|4756.04|4756.04|4753.03|4753.03|0
1607961520000|2020-12-14 15:58:40|4755.16|4755.16|4753.07|4753.07|4755.16|4755.16|4753.07|4753.07|0
1607961530000|2020-12-14 15:58:50|4752.48|4752.48|4752|4752|4752.78|4752.78|4752|4752|0
1607961540000|2020-12-14 15:59:00|4750.88|4750.88|4745.6|4745.6|4750.88|4750.88|4745.39|4745.39|0
1607961550000|2020-12-14 15:59:10|4745.31|4745.31|4739.53|4739.53|4745.31|4745.31|4739.53|4739.53|0
1607961560000|2020-12-14 15:59:20|4739.09|4739.09|4736.88|4736.88|4739.5|4739.5|4736.87|4736.87|0
1607961570000|2020-12-14 15:59:30|4737.1|4737.1|4738.16|4738.16|4738.16|4738.16|4737.1|4737.1|0
1607961580000|2020-12-14 15:59:40|4737.68|4737.68|4737.38|4737.38|4737.68|4737.68|4737.38|4737.38|0
1607961590000|2020-12-14 15:59:50|4738.08|4738.08|4739.6|4739.6|4739.6|4739.6|4738.08|4738.08|0
1607961600000|2020-12-14 16:00:00|4739.35|4739.35|4738.48|4738.48|4739.7|4739.7|4738.48|4738.48|0
1607961610000|2020-12-14 16:00:10|4738.55|4738.55|4738.5|4738.5|4738.79|4738.79|4738.5|4738.5|0
1607961620000|2020-12-14 16:00:20|4738.02|4738.02|4737.19|4737.19|4738.02|4738.02|4736.7|4736.7|0
1607961630000|2020-12-14 16:00:30|4736.97|4736.97|4736.75|4736.75|4736.97|4736.97|4735.53|4735.53|0
1607961640000|2020-12-14 16:00:40|4736.53|4736.53|4734.61|4734.61|4736.53|4736.53|4734.61|4734.61|0
1607961650000|2020-12-14 16:00:50|4734.37|4734.37|4735.9|4735.9|4735.9|4735.9|4734.11|4734.11|0
1607961660000|2020-12-14 16:01:00|4736.12|4736.12|4736.88|4736.88|4738|4738|4736.12|4736.12|0
1607961670000|2020-12-14 16:01:10|4737.17|4737.17|4737.58|4737.58|4737.93|4737.93|4737.17|4737.17|0
1607961680000|2020-12-14 16:01:20|4736.61|4736.61|4733.93|4733.93|4736.61|4736.61|4733.93|4733.93|0
1607961690000|2020-12-14 16:01:30|4733.5|4733.5|4733.47|4733.47|4733.5|4733.5|4732.77|4732.77|0
1607961700000|2020-12-14 16:01:40|4734.06|4734.06|4731.6|4731.6|4734.06|4734.06|4731.31|4731.31|0
1607961710000|2020-12-14 16:01:50|4731.82|4731.82|4732.09|4732.09|4732.87|4732.87|4731.82|4731.82|0
1607961720000|2020-12-14 16:02:00|4731.02|4731.02|4730.77|4730.77|4731.02|4731.02|4730.19|4730.19|0
1607961730000|2020-12-14 16:02:10|4731.02|4731.02|4731.5|4731.5|4731.5|4731.5|4731.02|4731.02|0
1607961740000|2020-12-14 16:02:20|4730.77|4730.77|4732.21|4732.21|4732.21|4732.21|4730.77|4730.77|0
1607961750000|2020-12-14 16:02:30|4731.99|4731.99|4731.05|4731.05|4731.99|4731.99|4731.05|4731.05|0
1607961760000|2020-12-14 16:02:40|4730.54|4730.54|4728.03|4728.03|4730.54|4730.54|4727.59|4727.59|0
1607961770000|2020-12-14 16:02:50|4727.74|4727.74|4728.74|4728.74|4728.74|4728.74|4727.74|4727.74|0
1607961780000|2020-12-14 16:03:00|4728.98|4728.98|4733.29|4733.29|4733.29|4733.29|4728.98|4728.98|0
1607961790000|2020-12-14 16:03:10|4732.99|4732.99|4731.21|4731.21|4732.99|4732.99|4731.21|4731.21|0
1607961800000|2020-12-14 16:03:20|4730.62|4730.62|4732.26|4732.26|4732.26|4732.26|4729.92|4729.92|0
1607961810000|2020-12-14 16:03:30|4733.04|4733.04|4732.45|4732.45|4734.26|4734.26|4732.45|4732.45|0
1607961820000|2020-12-14 16:03:40|4732.01|4732.01|4730.89|4730.89|4733.39|4733.39|4730.89|4730.89|0
1607961830000|2020-12-14 16:03:50|4730.64|4730.64|4728.29|4728.29|4730.64|4730.64|4728.07|4728.07|0
1607961840000|2020-12-14 16:04:00|4727.99|4727.99|4726.73|4726.73|4727.99|4727.99|4726.05|4726.05|0
1607961850000|2020-12-14 16:04:10|4727.02|4727.02|4726.48|4726.48|4727.02|4727.02|4726.48|4726.48|0
1607961860000|2020-12-14 16:04:20|4726.24|4726.24|4726.34|4726.34|4726.48|4726.48|4725.75|4725.75|0
1607961870000|2020-12-14 16:04:30|4727|4727|4728.24|4728.24|4728.97|4728.97|4727|4727|0
1607961880000|2020-12-14 16:04:40|4727.94|4727.94|4725.25|4725.25|4727.94|4727.94|4725.25|4725.25|0
1607961890000|2020-12-14 16:04:50|4725.49|4725.49|4725.49|4725.49|4726.08|4726.08|4725.25|4725.25|0
1607961900000|2020-12-14 16:05:00|4725.74|4725.74|4725.24|4725.24|4726|4726|4725.02|4725.02|0
1607961910000|2020-12-14 16:05:10|4725.54|4725.54|4725.76|4725.76|4725.76|4725.76|4725.54|4725.54|0
1607961920000|2020-12-14 16:05:20|4725.46|4725.46|4724.82|4724.82|4725.76|4725.76|4724.77|4724.77|0
1607961930000|2020-12-14 16:05:30|4725.55|4725.55|4726.91|4726.91|4727.13|4727.13|4725.55|4725.55|0
1607961940000|2020-12-14 16:05:40|4726.62|4726.62|4726.67|4726.67|4726.69|4726.69|4726.62|4726.62|0
1607961950000|2020-12-14 16:05:50|4726.43|4726.43|4726.67|4726.67|4726.89|4726.89|4726.43|4726.43|0
1607961960000|2020-12-14 16:06:00|4726.69|4726.69|4728.49|4728.49|4728.49|4728.49|4726.69|4726.69|0
1607961970000|2020-12-14 16:06:10|4728.71|4728.71|4728.15|4728.15|4729.32|4729.32|4728.15|4728.15|0
1607961980000|2020-12-14 16:06:20|4727.93|4727.93|4727.74|4727.74|4728.22|4728.22|4727.74|4727.74|0
1607961990000|2020-12-14 16:06:30|4727.49|4727.49|4728.01|4728.01|4728.27|4728.27|4726.91|4726.91|0
1607962000000|2020-12-14 16:06:40|4728.3|4728.3|4728.94|4728.94|4729.45|4729.45|4728.3|4728.3|0
1607962010000|2020-12-14 16:06:50|4729.52|4729.52|4729.06|4729.06|4729.52|4729.52|4729.06|4729.06|0
1607962020000|2020-12-14 16:07:00|4728.47|4728.47|4726.84|4726.84|4728.47|4728.47|4726.84|4726.84|0
1607962030000|2020-12-14 16:07:10|4727.13|4727.13|4728.45|4728.45|4728.45|4728.45|4727.13|4727.13|0
1607962040000|2020-12-14 16:07:20|4727.57|4727.57|4727.57|4727.57|4727.57|4727.57|4727.57|4727.57|0
1607962050000|2020-12-14 16:07:30|4726.99|4726.99|4725.63|4725.63|4728.11|4728.11|4725.63|4725.63|0
1607962060000|2020-12-14 16:07:40|4725.84|4725.84|4722.98|4722.98|4725.84|4725.84|4722.39|4722.39|0
1607962070000|2020-12-14 16:07:50|4722.39|4722.39|4722.17|4722.17|4723.1|4723.1|4722.17|4722.17|0
1607962080000|2020-12-14 16:08:00|4721.39|4721.39|4721.68|4721.68|4721.68|4721.68|4721.39|4721.39|0
1607962090000|2020-12-14 16:08:10|4721.93|4721.93|4719.53|4719.53|4721.93|4721.93|4719.53|4719.53|0
1607962100000|2020-12-14 16:08:20|4719.31|4719.31|4720.77|4720.77|4720.77|4720.77|4719.1|4719.1|0
1607962110000|2020-12-14 16:08:30|4720.48|4720.48|4719.31|4719.31|4720.48|4720.48|4719.07|4719.07|0
1607962120000|2020-12-14 16:08:40|4718.83|4718.83|4718.56|4718.56|4718.83|4718.83|4718.27|4718.27|0
1607962130000|2020-12-14 16:08:50|4719.15|4719.15|4719.55|4719.55|4719.55|4719.55|4719.11|4719.11|0
1607962140000|2020-12-14 16:09:00|4719.56|4719.56|4719.56|4719.56|4719.56|4719.56|4719.56|4719.56|0
1607962150000|2020-12-14 16:09:10|4719.26|4719.26|4721.84|4721.84|4721.84|4721.84|4718.12|4718.12|0
1607962160000|2020-12-14 16:09:20|4721.55|4721.55|4722.21|4722.21|4722.21|4722.21|4720.09|4720.09|0
1607962170000|2020-12-14 16:09:30|4722.42|4722.42|4720.19|4720.19|4722.78|4722.78|4719.41|4719.41|0
1607962180000|2020-12-14 16:09:40|4720.48|4720.48|4719.94|4719.94|4720.52|4720.52|4719.94|4719.94|0
1607962190000|2020-12-14 16:09:50|4720.23|4720.23|4717.48|4717.48|4720.23|4720.23|4717.14|4717.14|0
1607962200000|2020-12-14 16:10:00|4716.89|4716.89|4718.02|4718.02|4718.08|4718.08|4716.6|4716.6|0
1607962210000|2020-12-14 16:10:10|4718.27|4718.27|4713.96|4713.96|4718.92|4718.92|4713.96|4713.96|0
1607962220000|2020-12-14 16:10:20|4714.18|4714.18|4717.56|4717.56|4717.56|4717.56|4714.18|4714.18|0
1607962230000|2020-12-14 16:10:30|4717.27|4717.27|4717.51|4717.51|4718.39|4718.39|4716.73|4716.73|0
1607962240000|2020-12-14 16:10:40|4717.29|4717.29|4717.64|4717.64|4717.64|4717.64|4717.05|4717.05|0
1607962250000|2020-12-14 16:10:50|4717.88|4717.88|4717.62|4717.62|4717.88|4717.88|4717.62|4717.62|0
1607962260000|2020-12-14 16:11:00|4717.86|4717.86|4716.79|4716.79|4717.86|4717.86|4716.79|4716.79|0
1607962270000|2020-12-14 16:11:10|4716.33|4716.33|4717.16|4717.16|4717.16|4717.16|4716.04|4716.04|0
1607962280000|2020-12-14 16:11:20|4716.57|4716.57|4717.35|4717.35|4717.35|4717.35|4716.33|4716.33|0
1607962290000|2020-12-14 16:11:30|4717.31|4717.31|4716.65|4716.65|4717.31|4717.31|4716.58|4716.58|0
1607962310000|2020-12-14 16:11:50|4717.24|4717.24|4718.06|4718.06|4718.06|4718.06|4717.24|4717.24|0
1607962320000|2020-12-14 16:12:00|4718.31|4718.31|4718.44|4718.44|4718.44|4718.44|4717.38|4717.38|0
1607962330000|2020-12-14 16:12:10|4718.92|4718.92|4720.03|4720.03|4720.71|4720.71|4718.92|4718.92|0
1607962340000|2020-12-14 16:12:20|4720.61|4720.61|4720.08|4720.08|4720.88|4720.88|4720.08|4720.08|0
1607962350000|2020-12-14 16:12:30|4720.29|4720.29|4718.89|4718.89|4720.29|4720.29|4718.59|4718.59|0
1607962360000|2020-12-14 16:12:40|4718.64|4718.64|4717.52|4717.52|4718.64|4718.64|4717.52|4717.52|0
1607962370000|2020-12-14 16:12:50|4717.82|4717.82|4719.17|4719.17|4719.17|4719.17|4717.82|4717.82|0
1607962390000|2020-12-14 16:13:10|4720.14|4720.14|4719.47|4719.47|4721.9|4721.9|4719.17|4719.17|0
1607962400000|2020-12-14 16:13:20|4718.88|4718.88|4718.88|4718.88|4718.88|4718.88|4718.88|4718.88|0
1607962410000|2020-12-14 16:13:30|4719.37|4719.37|4721.27|4721.27|4721.27|4721.27|4719.37|4719.37|0
1607962420000|2020-12-14 16:13:40|4721.17|4721.17|4721.17|4721.17|4721.7|4721.7|4721.17|4721.17|0
1607962440000|2020-12-14 16:14:00|4720.93|4720.93|4721.14|4721.14|4721.14|4721.14|4720.85|4720.85|0
1607962450000|2020-12-14 16:14:10|4721.43|4721.43|4721.97|4721.97|4722.26|4722.26|4721.43|4721.43|0
1607962460000|2020-12-14 16:14:20|4721.68|4721.68|4721.68|4721.68|4721.68|4721.68|4721.09|4721.09|0
1607962470000|2020-12-14 16:14:30|4721.38|4721.38|4721.38|4721.38|4721.38|4721.38|4721.38|4721.38|0
1607962480000|2020-12-14 16:14:40|4721.87|4721.87|4721.16|4721.16|4722.09|4722.09|4721.16|4721.16|0
1607962490000|2020-12-14 16:14:50|4721.41|4721.41|4721.41|4721.41|4721.7|4721.7|4721.41|4721.41|0
1607962500000|2020-12-14 16:15:00|4721.63|4721.63|4719.64|4719.64|4721.63|4721.63|4719.14|4719.14|0
1607962510000|2020-12-14 16:15:10|4719.89|4719.89|4721.06|4721.06|4721.11|4721.11|4719.89|4719.89|0
1607962520000|2020-12-14 16:15:20|4720.99|4720.99|4722.4|4722.4|4722.4|4722.4|4720.99|4720.99|0
1607962530000|2020-12-14 16:15:30|4722.44|4722.44|4722.45|4722.45|4722.73|4722.73|4722.44|4722.44|0
1607962540000|2020-12-14 16:15:40|4722.47|4722.47|4723|4723|4723|4723|4722.47|4722.47|0
1607962550000|2020-12-14 16:15:50|4723.3|4723.3|4723.54|4723.54|4723.54|4723.54|4723.3|4723.3|0
1607962560000|2020-12-14 16:16:00|4723.6|4723.6|4723.83|4723.83|4725|4725|4723.59|4723.59|0
1607962570000|2020-12-14 16:16:10|4722.88|4722.88|4722.3|4722.3|4722.88|4722.88|4722.08|4722.08|0
1607962580000|2020-12-14 16:16:20|4722|4722|4722.78|4722.78|4722.78|4722.78|4722|4722|0
1607962590000|2020-12-14 16:16:30|4723.51|4723.51|4725.48|4725.48|4726.12|4726.12|4723.51|4723.51|0
1607962600000|2020-12-14 16:16:40|4725.78|4725.78|4727.82|4727.82|4728.41|4728.41|4725.78|4725.78|0
1607962610000|2020-12-14 16:16:50|4728.12|4728.12|4728.07|4728.07|4728.12|4728.12|4727.77|4727.77|0
1607962620000|2020-12-14 16:17:00|4727.85|4727.85|4728.31|4728.31|4728.31|4728.31|4727.02|4727.02|0
1607962630000|2020-12-14 16:17:10|4727.31|4727.31|4727.02|4727.02|4727.31|4727.31|4726.73|4726.73|0
1607962640000|2020-12-14 16:17:20|4726.8|4726.8|4725.09|4725.09|4726.8|4726.8|4725.09|4725.09|0
1607962650000|2020-12-14 16:17:30|4725.38|4725.38|4726.17|4726.17|4727.26|4727.26|4725.38|4725.38|0
1607962660000|2020-12-14 16:17:40|4726.41|4726.41|4726.87|4726.87|4727.12|4727.12|4726.17|4726.17|0
1607962670000|2020-12-14 16:17:50|4727.17|4727.17|4728.4|4728.4|4728.4|4728.4|4726.87|4726.87|0
1607962680000|2020-12-14 16:18:00|4728.16|4728.16|4726.6|4726.6|4728.74|4728.74|4726.6|4726.6|0
1607962690000|2020-12-14 16:18:10|4726.9|4726.9|4726.55|4726.55|4726.9|4726.9|4726.55|4726.55|0
1607962700000|2020-12-14 16:18:20|4726.84|4726.84|4726.6|4726.6|4726.84|4726.84|4726.6|4726.6|0
1607962710000|2020-12-14 16:18:30|4726.84|4726.84|4726.55|4726.55|4726.84|4726.84|4726.55|4726.55|0
1607962720000|2020-12-14 16:18:40|4726.79|4726.79|4727.92|4727.92|4727.92|4727.92|4726.79|4726.79|0
1607962730000|2020-12-14 16:18:50|4727.62|4727.62|4727.87|4727.87|4727.87|4727.87|4727.62|4727.62|0
1607962740000|2020-12-14 16:19:00|4727.57|4727.57|4726.11|4726.11|4727.79|4727.79|4726.11|4726.11|0
1607962750000|2020-12-14 16:19:10|4725.53|4725.53|4725.36|4725.36|4725.82|4725.82|4725.31|4725.31|0
1607962760000|2020-12-14 16:19:20|4725.6|4725.6|4727.33|4727.33|4727.33|4727.33|4725.6|4725.6|0
1607962770000|2020-12-14 16:19:30|4727.62|4727.62|4728.79|4728.79|4728.79|4728.79|4727.33|4727.33|0
1607962790000|2020-12-14 16:19:50|4729.01|4729.01|4730.59|4730.59|4730.88|4730.88|4729.01|4729.01|0
1607962800000|2020-12-14 16:20:00|4731.32|4731.32|4730.78|4730.78|4731.85|4731.85|4730.78|4730.78|0
1607962810000|2020-12-14 16:20:10|4730.54|4730.54|4730.54|4730.54|4730.54|4730.54|4730|4730|0
1607962820000|2020-12-14 16:20:20|4730.78|4730.78|4732.03|4732.03|4732.03|4732.03|4730.78|4730.78|0
1607962830000|2020-12-14 16:20:30|4731.73|4731.73|4731.25|4731.25|4731.73|4731.73|4731.25|4731.25|0
1607962840000|2020-12-14 16:20:40|4731.49|4731.49|4731.49|4731.49|4731.49|4731.49|4731.49|4731.49|0
1607962850000|2020-12-14 16:20:50|4731.52|4731.52|4731.72|4731.72|4732.01|4732.01|4731.44|4731.44|0
1607962860000|2020-12-14 16:21:00|4731.2|4731.2|4730.69|4730.69|4731.2|4731.2|4730.45|4730.45|0
1607962870000|2020-12-14 16:21:10|4731.28|4731.28|4731.91|4731.91|4732.49|4732.49|4731.28|4731.28|0
1607962880000|2020-12-14 16:21:20|4732.13|4732.13|4730.64|4730.64|4732.38|4732.38|4730.64|4730.64|0
1607962890000|2020-12-14 16:21:30|4730.61|4730.61|4729.54|4729.54|4730.61|4730.61|4729.54|4729.54|0
1607962900000|2020-12-14 16:21:40|4729.83|4729.83|4729.59|4729.59|4729.83|4729.83|4729.59|4729.59|0
1607962920000|2020-12-14 16:22:00|4729.29|4729.29|4731.95|4731.95|4731.95|4731.95|4729.29|4729.29|0
1607962930000|2020-12-14 16:22:10|4731.52|4731.52|4731.52|4731.52|4731.52|4731.52|4731.52|4731.52|0
1607962940000|2020-12-14 16:22:20|4730.64|4730.64|4729.66|4729.66|4730.64|4730.64|4729.66|4729.66|0
1607962950000|2020-12-14 16:22:30|4729.88|4729.88|4730.12|4730.12|4730.12|4730.12|4729.88|4729.88|0
1607962970000|2020-12-14 16:22:50|4729.83|4729.83|4730.37|4730.37|4730.37|4730.37|4729.35|4729.35|0
1607962980000|2020-12-14 16:23:00|4730.66|4730.66|4730.95|4730.95|4731.63|4731.63|4730.66|4730.66|0
1607962990000|2020-12-14 16:23:10|4731.61|4731.61|4733.9|4733.9|4734.48|4734.48|4731.61|4731.61|0
1607963000000|2020-12-14 16:23:20|4734.19|4734.19|4734.78|4734.78|4734.78|4734.78|4734.19|4734.19|0
1607963010000|2020-12-14 16:23:30|4734.48|4734.48|4735.31|4735.31|4735.31|4735.31|4734.48|4734.48|0
1607963020000|2020-12-14 16:23:40|4734.83|4734.83|4734.53|4734.53|4734.83|4734.83|4734.53|4734.53|0
1607963030000|2020-12-14 16:23:50|4734.78|4734.78|4735.99|4735.99|4736.28|4736.28|4734.78|4734.78|0
1607963040000|2020-12-14 16:24:00|4735.74|4735.74|4734.6|4734.6|4735.74|4735.74|4734.6|4734.6|0
1607963050000|2020-12-14 16:24:10|4734.89|4734.89|4734.89|4734.89|4734.89|4734.89|4734.89|4734.89|0
1607963060000|2020-12-14 16:24:20|4735.14|4735.14|4737.71|4737.71|4737.71|4737.71|4735.14|4735.14|0
1607963070000|2020-12-14 16:24:30|4737.41|4737.41|4736.58|4736.58|4737.41|4737.41|4736.58|4736.58|0
1607963080000|2020-12-14 16:24:40|4736.88|4736.88|4736.88|4736.88|4736.88|4736.88|4736.88|4736.88|0
1607963090000|2020-12-14 16:24:50|4737.34|4737.34|4738.75|4738.75|4738.75|4738.75|4737.34|4737.34|0
1607963100000|2020-12-14 16:25:00|4738.5|4738.5|4739.31|4739.31|4739.31|4739.31|4738.5|4738.5|0
1607963110000|2020-12-14 16:25:10|4739.53|4739.53|4737.13|4737.13|4739.61|4739.61|4736.84|4736.84|0
1607963120000|2020-12-14 16:25:20|4736.4|4736.4|4735.4|4735.4|4736.4|4736.4|4735.4|4735.4|0
1607963130000|2020-12-14 16:25:30|4735.11|4735.11|4734.33|4734.33|4735.11|4735.11|4734.33|4734.33|0
1607963140000|2020-12-14 16:25:40|4734.62|4734.62|4734.41|4734.41|4734.62|4734.62|4734.41|4734.41|0
1607963150000|2020-12-14 16:25:50|4734.47|4734.47|4735.89|4735.89|4735.89|4735.89|4734.44|4734.44|0
1607963160000|2020-12-14 16:26:00|4736.13|4736.13|4736.96|4736.96|4737.26|4737.26|4736.13|4736.13|0
1607963170000|2020-12-14 16:26:10|4736.72|4736.72|4735.82|4735.82|4736.72|4736.72|4735.82|4735.82|0
1607963180000|2020-12-14 16:26:20|4736.06|4736.06|4736.52|4736.52|4736.52|4736.52|4736.06|4736.06|0
1607963190000|2020-12-14 16:26:30|4737.18|4737.18|4736.44|4736.44|4737.18|4737.18|4736.43|4736.43|0
1607963200000|2020-12-14 16:26:40|4736.93|4736.93|4736.62|4736.62|4736.93|4736.93|4736.62|4736.62|0
1607963210000|2020-12-14 16:26:50|4736.86|4736.86|4736.86|4736.86|4736.86|4736.86|4736.86|4736.86|0
1607963220000|2020-12-14 16:27:00|4738.11|4738.11|4738.69|4738.69|4738.69|4738.69|4738.11|4738.11|0
1607963230000|2020-12-14 16:27:10|4737.96|4737.96|4736.97|4736.97|4737.96|4737.96|4736.67|4736.67|0
1607963240000|2020-12-14 16:27:20|4736.72|4736.72|4736.72|4736.72|4736.72|4736.72|4736.72|4736.72|0
1607963250000|2020-12-14 16:27:30|4736.28|4736.28|4735.99|4735.99|4736.28|4736.28|4735.7|4735.7|0
1607963260000|2020-12-14 16:27:40|4736.45|4736.45|4736.67|4736.67|4736.67|4736.67|4736.45|4736.45|0
1607963270000|2020-12-14 16:27:50|4736.69|4736.69|4736.69|4736.69|4736.93|4736.93|4736.44|4736.44|0
1607963280000|2020-12-14 16:28:00|4736.68|4736.68|4736.68|4736.68|4736.68|4736.68|4736.68|4736.68|0
1607963290000|2020-12-14 16:28:10|4736.93|4736.93|4732.97|4732.97|4736.97|4736.97|4732.97|4732.97|0
1607963300000|2020-12-14 16:28:20|4733.21|4733.21|4733.31|4733.31|4733.55|4733.55|4733.09|4733.09|0
1607963310000|2020-12-14 16:28:30|4732.66|4732.66|4731.37|4731.37|4732.66|4732.66|4730.56|4730.56|0
1607963320000|2020-12-14 16:28:40|4731.38|4731.38|4732.86|4732.86|4732.86|4732.86|4731.38|4731.38|0
1607963330000|2020-12-14 16:28:50|4732.43|4732.43|4732.63|4732.63|4732.87|4732.87|4732.43|4732.43|0
1607963340000|2020-12-14 16:29:00|4732.65|4732.65|4728.49|4728.49|4733.23|4733.23|4727.81|4727.81|0
1607963350000|2020-12-14 16:29:10|4728.19|4728.19|4727.15|4727.15|4728.25|4728.25|4727.15|4727.15|0
1607963360000|2020-12-14 16:29:20|4726.85|4726.85|4725.03|4725.03|4726.85|4726.85|4725.03|4725.03|0
1607963370000|2020-12-14 16:29:30|4724.97|4724.97|4725.52|4725.52|4725.52|4725.52|4724.97|4724.97|0
1607963380000|2020-12-14 16:29:40|4725.74|4725.74|4728.57|4728.57|4729.15|4729.15|4725.74|4725.74|0
1607963390000|2020-12-14 16:29:50|4728.86|4728.86|4729.2|4729.2|4730.71|4730.71|4728.86|4728.86|0
1608020100000|2020-12-15 08:15:00|4768.37|4768.37|4766.69|4766.69|4768.37|4768.37|4766.26|4766.26|0
1608020110000|2020-12-15 08:15:10|4766.71|4766.71|4769.37|4769.37|4772.51|4772.51|4764.3|4764.3|0
1608020120000|2020-12-15 08:15:20|4768.93|4768.93|4770.52|4770.52|4771.84|4771.84|4766.59|4766.59|0
1608020130000|2020-12-15 08:15:30|4770.96|4770.96|4767.54|4767.54|4770.96|4770.96|4767.54|4767.54|0
1608020140000|2020-12-15 08:15:40|4767.1|4767.1|4767.78|4767.78|4768.36|4768.36|4767.1|4767.1|0
1608020150000|2020-12-15 08:15:50|4764.77|4764.77|4764.74|4764.74|4765.35|4765.35|4764.47|4764.47|0
1608020160000|2020-12-15 08:16:00|4764.45|4764.45|4761.76|4761.76|4764.77|4764.77|4761.76|4761.76|0
1608020170000|2020-12-15 08:16:10|4761.69|4761.69|4765.89|4765.89|4765.9|4765.9|4761.69|4761.69|0
1608020180000|2020-12-15 08:16:20|4766.19|4766.19|4767.06|4767.06|4767.5|4767.5|4766.19|4766.19|0
1608020190000|2020-12-15 08:16:30|4768.08|4768.08|4769.28|4769.28|4769.28|4769.28|4768.08|4768.08|0
1608020200000|2020-12-15 08:16:40|4769.03|4769.03|4768.38|4768.38|4769.03|4769.03|4768.13|4768.13|0
1608020210000|2020-12-15 08:16:50|4769.25|4769.25|4769.98|4769.98|4769.98|4769.98|4769.25|4769.25|0
1608020220000|2020-12-15 08:17:00|4772.88|4772.88|4770.09|4770.09|4773.39|4773.39|4770.08|4770.08|0
1608020230000|2020-12-15 08:17:10|4769.79|4769.79|4773.13|4773.13|4773.42|4773.42|4769.79|4769.79|0
1608020240000|2020-12-15 08:17:20|4772.45|4772.45|4775.37|4775.37|4775.39|4775.39|4770.72|4770.72|0
1608020250000|2020-12-15 08:17:30|4775.81|4775.81|4775.13|4775.13|4778.29|4778.29|4775.13|4775.13|0
1608020260000|2020-12-15 08:17:40|4777|4777|4777.13|4777.13|4779.22|4779.22|4777|4777|0
1608020270000|2020-12-15 08:17:50|4777.57|4777.57|4777.27|4777.27|4777.71|4777.71|4777.27|4777.27|0
1608020280000|2020-12-15 08:18:00|4778.44|4778.44|4780.58|4780.58|4780.58|4780.58|4778.01|4778.01|0
1608020290000|2020-12-15 08:18:10|4779.44|4779.44|4777.52|4777.52|4779.44|4779.44|4777.52|4777.52|0
1608020300000|2020-12-15 08:18:20|4777.22|4777.22|4773.67|4773.67|4777.22|4777.22|4773.67|4773.67|0
1608020310000|2020-12-15 08:18:30|4774.77|4774.77|4778.39|4778.39|4778.61|4778.61|4774.77|4774.77|0
1608020320000|2020-12-15 08:18:40|4778.44|4778.44|4781|4781|4781|4781|4778.44|4778.44|0
1608020330000|2020-12-15 08:18:50|4780.12|4780.12|4783.01|4783.01|4783.09|4783.09|4780.12|4780.12|0
1608020340000|2020-12-15 08:19:00|4782.77|4782.77|4779.94|4779.94|4783.21|4783.21|4779.35|4779.35|0
1608020350000|2020-12-15 08:19:10|4779.35|4779.35|4780.89|4780.89|4780.89|4780.89|4779.35|4779.35|0
1608020360000|2020-12-15 08:19:20|4783.95|4783.95|4782.06|4782.06|4784.17|4784.17|4782.06|4782.06|0
1608020370000|2020-12-15 08:19:30|4781.84|4781.84|4783.57|4783.57|4784.47|4784.47|4781.84|4781.84|0
1608020380000|2020-12-15 08:19:40|4783.13|4783.13|4788.92|4788.92|4789.38|4789.38|4783.13|4783.13|0
1608020390000|2020-12-15 08:19:50|4788.97|4788.97|4788.7|4788.7|4791.6|4791.6|4788.7|4788.7|0
1608020400000|2020-12-15 08:20:00|4790.45|4790.45|4791.7|4791.7|4792.84|4792.84|4790.45|4790.45|0
1608020410000|2020-12-15 08:20:10|4791.4|4791.4|4791.84|4791.84|4791.84|4791.84|4791.18|4791.18|0
1608020420000|2020-12-15 08:20:20|4792.13|4792.13|4789.51|4789.51|4793.98|4793.98|4788.85|4788.85|0
1608020430000|2020-12-15 08:20:30|4789.26|4789.26|4792.86|4792.86|4793.81|4793.81|4789.26|4789.26|0
1608020440000|2020-12-15 08:20:40|4793.74|4793.74|4796.2|4796.2|4796.2|4796.2|4793.74|4793.74|0
1608020450000|2020-12-15 08:20:50|4795.95|4795.95|4795.47|4795.47|4795.95|4795.95|4795.47|4795.47|0
1608020460000|2020-12-15 08:21:00|4795.71|4795.71|4788.73|4788.73|4795.71|4795.71|4788.73|4788.73|0
1608020470000|2020-12-15 08:21:10|4788.51|4788.51|4788.05|4788.05|4788.51|4788.51|4788.05|4788.05|0
1608020480000|2020-12-15 08:21:20|4788.29|4788.29|4790.04|4790.04|4790.04|4790.04|4788.29|4788.29|0
1608020490000|2020-12-15 08:21:30|4792.01|4792.01|4793.15|4793.15|4793.86|4793.86|4792.01|4792.01|0
1608020500000|2020-12-15 08:21:40|4793.59|4793.59|4792.01|4792.01|4793.59|4793.59|4792.01|4792.01|0
1608020510000|2020-12-15 08:21:50|4792.74|4792.74|4793.62|4793.62|4793.62|4793.62|4792.74|4792.74|0
1608020520000|2020-12-15 08:22:00|4795.08|4795.08|4793.81|4793.81|4795.08|4795.08|4793.32|4793.32|0
1608020530000|2020-12-15 08:22:10|4794.29|4794.29|4795.41|4795.41|4795.41|4795.41|4794.29|4794.29|0
1608020540000|2020-12-15 08:22:20|4795.66|4795.66|4802.28|4802.28|4802.76|4802.76|4795.66|4795.66|0
1608020550000|2020-12-15 08:22:30|4802.94|4802.94|4801.96|4801.96|4802.94|4802.94|4801.96|4801.96|0
1608020560000|2020-12-15 08:22:40|4802.2|4802.2|4801.65|4801.65|4802.2|4802.2|4801.65|4801.65|0
1608020570000|2020-12-15 08:22:50|4800.68|4800.68|4800.68|4800.68|4800.68|4800.68|4800.68|4800.68|0
1608020580000|2020-12-15 08:23:00|4799.14|4799.14|4798.65|4798.65|4799.14|4799.14|4797.53|4797.53|0
1608020590000|2020-12-15 08:23:10|4798.16|4798.16|4796.78|4796.78|4798.16|4798.16|4796.78|4796.78|0
1608020600000|2020-12-15 08:23:20|4796.58|4796.58|4794.78|4794.78|4796.58|4796.58|4794.78|4794.78|0
1608020610000|2020-12-15 08:23:30|4795.07|4795.07|4795.81|4795.81|4796.29|4796.29|4795.07|4795.07|0
1608020620000|2020-12-15 08:23:40|4796.29|4796.29|4798.33|4798.33|4798.33|4798.33|4796.29|4796.29|0
1608020630000|2020-12-15 08:23:50|4799.21|4799.21|4801.06|4801.06|4801.06|4801.06|4799.21|4799.21|0
1608020640000|2020-12-15 08:24:00|4803.32|4803.32|4802.38|4802.38|4804.05|4804.05|4801.89|4801.89|0
1608020650000|2020-12-15 08:24:10|4803.1|4803.1|4801.7|4801.7|4803.4|4803.4|4801.7|4801.7|0
1608020660000|2020-12-15 08:24:20|4797.46|4797.46|4794.31|4794.31|4797.46|4797.46|4794.02|4794.02|0
1608020680000|2020-12-15 08:24:40|4794.02|4794.02|4794.02|4794.02|4794.02|4794.02|4794.02|4794.02|0
1608020690000|2020-12-15 08:24:50|4793.34|4793.34|4792.86|4792.86|4794.22|4794.22|4792.86|4792.86|0
1608020710000|2020-12-15 08:25:10|4793.74|4793.74|4793.05|4793.05|4793.83|4793.83|4792.86|4792.86|0
1608020720000|2020-12-15 08:25:20|4793.34|4793.34|4792.59|4792.59|4793.34|4793.34|4792.59|4792.59|0
1608020730000|2020-12-15 08:25:30|4791.08|4791.08|4791.3|4791.3|4791.52|4791.52|4790.35|4790.35|0
1608020740000|2020-12-15 08:25:40|4791.52|4791.52|4791.44|4791.44|4791.74|4791.74|4791.44|4791.44|0
1608020750000|2020-12-15 08:25:50|4791.93|4791.93|4793.34|4793.34|4793.34|4793.34|4791.93|4791.93|0
1608020760000|2020-12-15 08:26:00|4792.61|4792.61|4792.66|4792.66|4792.66|4792.66|4792.61|4792.61|0
1608020770000|2020-12-15 08:26:10|4792.88|4792.88|4793.61|4793.61|4793.61|4793.61|4792.88|4792.88|0
1608020780000|2020-12-15 08:26:20|4793.83|4793.83|4790.74|4790.74|4794.31|4794.31|4790.74|4790.74|0
1608020790000|2020-12-15 08:26:30|4790.98|4790.98|4793.02|4793.02|4793.02|4793.02|4789.81|4789.81|0
1608020800000|2020-12-15 08:26:40|4793.9|4793.9|4793.64|4793.64|4794.56|4794.56|4793.64|4793.64|0
1608020810000|2020-12-15 08:26:50|4793.34|4793.34|4790.11|4790.11|4793.34|4793.34|4790.11|4790.11|0
1608020820000|2020-12-15 08:27:00|4788.65|4788.65|4788.75|4788.75|4790.11|4790.11|4785.12|4785.12|0
1608020830000|2020-12-15 08:27:10|4789.04|4789.04|4788.75|4788.75|4789.04|4789.04|4788.75|4788.75|0
1608020840000|2020-12-15 08:27:20|4791.5|4791.5|4790.27|4790.27|4791.5|4791.5|4790.23|4790.23|0
1608020850000|2020-12-15 08:27:30|4789.98|4789.98|4789.98|4789.98|4789.98|4789.98|4789.98|4789.98|0
1608020860000|2020-12-15 08:27:40|4791.1|4791.1|4794.94|4794.94|4794.94|4794.94|4791.1|4791.1|0
1608020870000|2020-12-15 08:27:50|4794.96|4794.96|4793.19|4793.19|4795.21|4795.21|4792.97|4792.97|0
1608020880000|2020-12-15 08:28:00|4792.31|4792.31|4794.23|4794.23|4794.23|4794.23|4792.07|4792.07|0
1608020890000|2020-12-15 08:28:10|4794.53|4794.53|4796.81|4796.81|4797.03|4797.03|4794.53|4794.53|0
1608020910000|2020-12-15 08:28:30|4795.74|4795.74|4794.62|4794.62|4795.74|4795.74|4794.62|4794.62|0
1608020920000|2020-12-15 08:28:40|4793.74|4793.74|4793.53|4793.53|4793.74|4793.74|4793.53|4793.53|0
1608020930000|2020-12-15 08:28:50|4792.94|4792.94|4792.65|4792.65|4792.94|4792.94|4792.65|4792.65|0
1608020940000|2020-12-15 08:29:00|4791.99|4791.99|4791.45|4791.45|4793.07|4793.07|4791.45|4791.45|0
1608020950000|2020-12-15 08:29:10|4792.33|4792.33|4793.83|4793.83|4793.83|4793.83|4792.33|4792.33|0
1608020960000|2020-12-15 08:29:20|4793.17|4793.17|4793.17|4793.17|4793.17|4793.17|4793.17|4793.17|0
1608020970000|2020-12-15 08:29:30|4793.14|4793.14|4793.1|4793.1|4793.14|4793.14|4793.1|4793.1|0
1608020990000|2020-12-15 08:29:50|4793.32|4793.32|4789.02|4789.02|4793.32|4793.32|4789.02|4789.02|0
1608021000000|2020-12-15 08:30:00|4788.43|4788.43|4787.16|4787.16|4788.43|4788.43|4785.65|4785.65|0
1608021010000|2020-12-15 08:30:10|4785.98|4785.98|4785.98|4785.98|4785.98|4785.98|4785.98|4785.98|0
1608021020000|2020-12-15 08:30:20|4786.28|4786.28|4786.93|4786.93|4786.93|4786.93|4786.28|4786.28|0
1608021030000|2020-12-15 08:30:30|4787.9|4787.9|4785.14|4785.14|4787.9|4787.9|4784.65|4784.65|0
1608021040000|2020-12-15 08:30:40|4785.72|4785.72|4789.91|4789.91|4790.49|4790.49|4785.72|4785.72|0
1608021050000|2020-12-15 08:30:50|4789.18|4789.18|4789.18|4789.18|4789.18|4789.18|4789.18|4789.18|0
1608021060000|2020-12-15 08:31:00|4789.42|4789.42|4786.23|4786.23|4789.42|4789.42|4784.7|4784.7|0
1608021070000|2020-12-15 08:31:10|4786.72|4786.72|4786.26|4786.26|4786.72|4786.72|4786.26|4786.26|0
1608021080000|2020-12-15 08:31:20|4786.34|4786.34|4793.84|4793.84|4793.84|4793.84|4786.34|4786.34|0
1608021090000|2020-12-15 08:31:30|4794.13|4794.13|4797.07|4797.07|4797.07|4797.07|4794.13|4794.13|0
1608021100000|2020-12-15 08:31:40|4797.31|4797.31|4796.82|4796.82|4797.31|4797.31|4796.82|4796.82|0
1608021120000|2020-12-15 08:32:00|4797.07|4797.07|4797.7|4797.7|4798.58|4798.58|4797.07|4797.07|0
1608021130000|2020-12-15 08:32:10|4796.82|4796.82|4796.82|4796.82|4797.06|4797.06|4796.82|4796.82|0
1608021140000|2020-12-15 08:32:20|4799.33|4799.33|4796.55|4796.55|4800.15|4800.15|4796.55|4796.55|0
1608021150000|2020-12-15 08:32:30|4796.85|4796.85|4796.26|4796.26|4796.85|4796.85|4796.26|4796.26|0
1608021160000|2020-12-15 08:32:40|4795.97|4795.97|4794.36|4794.36|4796.26|4796.26|4793.83|4793.83|0
1608021170000|2020-12-15 08:32:50|4794.6|4794.6|4798.7|4798.7|4798.7|4798.7|4794.6|4794.6|0
1608021180000|2020-12-15 08:33:00|4798.4|4798.4|4798.11|4798.11|4798.4|4798.4|4798.11|4798.11|0
1608021190000|2020-12-15 08:33:10|4798.25|4798.25|4793.43|4793.43|4798.25|4798.25|4793.39|4793.39|0
1608021200000|2020-12-15 08:33:20|4792.85|4792.85|4792.85|4792.85|4792.85|4792.85|4792.85|4792.85|0
1608021210000|2020-12-15 08:33:30|4793.53|4793.53|4793.77|4793.77|4793.77|4793.77|4793.53|4793.53|0
1608021220000|2020-12-15 08:33:40|4793.81|4793.81|4793.81|4793.81|4793.81|4793.81|4793.81|4793.81|0
1608021230000|2020-12-15 08:33:50|4793.79|4793.79|4793.79|4793.79|4793.79|4793.79|4793.79|4793.79|0
1608021240000|2020-12-15 08:34:00|4794.52|4794.52|4791.83|4791.83|4796.76|4796.76|4790.66|4790.66|0
1608021250000|2020-12-15 08:34:10|4791.53|4791.53|4792.85|4792.85|4792.85|4792.85|4791.53|4791.53|0
1608021260000|2020-12-15 08:34:20|4791.97|4791.97|4791.97|4791.97|4791.97|4791.97|4791.97|4791.97|0
1608021270000|2020-12-15 08:34:30|4791.31|4791.31|4788.1|4788.1|4791.31|4791.31|4787.39|4787.39|0
1608021280000|2020-12-15 08:34:40|4788.76|4788.76|4790.95|4790.95|4790.95|4790.95|4788.76|4788.76|0
1608021300000|2020-12-15 08:35:00|4790.36|4790.36|4788.88|4788.88|4790.36|4790.36|4788.88|4788.88|0
1608021310000|2020-12-15 08:35:10|4789.17|4789.17|4789.63|4789.63|4789.63|4789.63|4789.17|4789.17|0
1608021320000|2020-12-15 08:35:20|4789.33|4789.33|4788.75|4788.75|4789.33|4789.33|4788.74|4788.74|0
1608021330000|2020-12-15 08:35:30|4787.87|4787.87|4787.87|4787.87|4787.87|4787.87|4787.87|4787.87|0
1608021340000|2020-12-15 08:35:40|4787.8|4787.8|4787.8|4787.8|4787.8|4787.8|4787.8|4787.8|0
1608021350000|2020-12-15 08:35:50|4787.75|4787.75|4787.75|4787.75|4787.75|4787.75|4787.75|4787.75|0
1608021360000|2020-12-15 08:36:00|4787.99|4787.99|4788.31|4788.31|4789.23|4789.23|4787.99|4787.99|0
1608021380000|2020-12-15 08:36:20|4788.99|4788.99|4788.99|4788.99|4788.99|4788.99|4788.99|4788.99|0
1608021390000|2020-12-15 08:36:30|4789.23|4789.23|4789.51|4789.51|4789.51|4789.51|4788.61|4788.61|0
1608021400000|2020-12-15 08:36:40|4788.93|4788.93|4789.32|4789.32|4789.32|4789.32|4788.63|4788.63|0
1608021410000|2020-12-15 08:36:50|4789.56|4789.56|4791.46|4791.46|4791.46|4791.46|4789.56|4789.56|0
1608021430000|2020-12-15 08:37:10|4792.05|4792.05|4794.23|4794.23|4794.23|4794.23|4792.05|4792.05|0
1608021440000|2020-12-15 08:37:20|4794.96|4794.96|4788.56|4788.56|4794.96|4794.96|4788.53|4788.53|0
1608021450000|2020-12-15 08:37:30|4788.31|4788.31|4788.31|4788.31|4788.31|4788.31|4788.31|4788.31|0
1608021460000|2020-12-15 08:37:40|4788.8|4788.8|4791.11|4791.11|4791.11|4791.11|4788.8|4788.8|0
1608021470000|2020-12-15 08:37:50|4791.6|4791.6|4791.06|4791.06|4791.6|4791.6|4791.06|4791.06|0
1608021480000|2020-12-15 08:38:00|4790.58|4790.58|4791.6|4791.6|4791.6|4791.6|4790.58|4790.58|0
1608021500000|2020-12-15 08:38:20|4791.45|4791.45|4795.03|4795.03|4795.03|4795.03|4791.45|4791.45|0
1608021520000|2020-12-15 08:38:40|4795.95|4795.95|4795.95|4795.95|4795.95|4795.95|4795.95|4795.95|0
1608021530000|2020-12-15 08:38:50|4796.44|4796.44|4797.61|4797.61|4797.61|4797.61|4796.44|4796.44|0
1608021540000|2020-12-15 08:39:00|4797.12|4797.12|4795.08|4795.08|4797.85|4797.85|4795.08|4795.08|0
1608021550000|2020-12-15 08:39:10|4794.13|4794.13|4795.54|4795.54|4795.54|4795.54|4793.25|4793.25|0
1608021560000|2020-12-15 08:39:20|4796.13|4796.13|4802.23|4802.23|4802.23|4802.23|4796.13|4796.13|0
1608021570000|2020-12-15 08:39:30|4802.67|4802.67|4803.76|4803.76|4803.76|4803.76|4802.67|4802.67|0
1608021580000|2020-12-15 08:39:40|4803.54|4803.54|4803.25|4803.25|4803.54|4803.54|4803.25|4803.25|0
1608021590000|2020-12-15 08:39:50|4803.69|4803.69|4803.69|4803.69|4803.69|4803.69|4803.69|4803.69|0
1608021600000|2020-12-15 08:40:00|4803.98|4803.98|4804.05|4804.05|4804.27|4804.27|4803.98|4803.98|0
1608021610000|2020-12-15 08:40:10|4803.83|4803.83|4803.83|4803.83|4803.83|4803.83|4803.83|4803.83|0
1608021620000|2020-12-15 08:40:20|4804.13|4804.13|4803.59|4803.59|4804.13|4804.13|4803.59|4803.59|0
1608021630000|2020-12-15 08:40:30|4804.08|4804.08|4804.08|4804.08|4804.08|4804.08|4804.08|4804.08|0
1608021640000|2020-12-15 08:40:40|4804.95|4804.95|4806.12|4806.12|4806.6|4806.6|4804.95|4804.95|0
1608021650000|2020-12-15 08:40:50|4806.7|4806.7|4802.7|4802.7|4806.7|4806.7|4802.7|4802.7|0
1608021660000|2020-12-15 08:41:00|4803.67|4803.67|4803.67|4803.67|4803.67|4803.67|4803.67|4803.67|0
1608021670000|2020-12-15 08:41:10|4804.1|4804.1|4806.2|4806.2|4806.2|4806.2|4804.1|4804.1|0
1608021680000|2020-12-15 08:41:20|4807.08|4807.08|4808.05|4808.05|4808.05|4808.05|4807.08|4807.08|0
1608021690000|2020-12-15 08:41:30|4807.8|4807.8|4806.93|4806.93|4807.8|4807.8|4806.93|4806.93|0
1608021710000|2020-12-15 08:41:50|4806.46|4806.46|4805.95|4805.95|4806.46|4806.46|4805.95|4805.95|0
1608021720000|2020-12-15 08:42:00|4805.66|4805.66|4804.96|4804.96|4805.66|4805.66|4804.85|4804.85|0
1608021730000|2020-12-15 08:42:10|4804.66|4804.66|4809.22|4809.22|4809.52|4809.52|4803.94|4803.94|0
1608021740000|2020-12-15 08:42:20|4809.44|4809.44|4810.15|4810.15|4810.15|4810.15|4809.44|4809.44|0
1608021750000|2020-12-15 08:42:30|4810.58|4810.58|4811.17|4811.17|4811.17|4811.17|4810.58|4810.58|0
1608021760000|2020-12-15 08:42:40|4810.95|4810.95|4812.17|4812.17|4812.46|4812.46|4810.95|4810.95|0
1608021770000|2020-12-15 08:42:50|4812.89|4812.89|4814.26|4814.26|4814.26|4814.26|4812.89|4812.89|0
1608021780000|2020-12-15 08:43:00|4814.23|4814.23|4813.33|4813.33|4814.23|4814.23|4813.33|4813.33|0
1608021790000|2020-12-15 08:43:10|4813.39|4813.39|4818.65|4818.65|4818.65|4818.65|4813.39|4813.39|0
1608021800000|2020-12-15 08:43:20|4819.87|4819.87|4819.87|4819.87|4819.87|4819.87|4819.87|4819.87|0
1608021810000|2020-12-15 08:43:30|4820.35|4820.35|4823.86|4823.86|4823.86|4823.86|4820.35|4820.35|0
1608021820000|2020-12-15 08:43:40|4823.62|4823.62|4822.84|4822.84|4823.72|4823.72|4822.84|4822.84|0
1608021830000|2020-12-15 08:43:50|4823.5|4823.5|4823.99|4823.99|4823.99|4823.99|4823.5|4823.5|0
1608021840000|2020-12-15 08:44:00|4823.74|4823.74|4823.99|4823.99|4823.99|4823.99|4823.74|4823.74|0
1608021850000|2020-12-15 08:44:10|4824.91|4824.91|4822.82|4822.82|4824.91|4824.91|4822.82|4822.82|0
1608021860000|2020-12-15 08:44:20|4822.53|4822.53|4821.99|4821.99|4822.53|4822.53|4821.99|4821.99|0
1608021870000|2020-12-15 08:44:30|4822.48|4822.48|4822.77|4822.77|4822.77|4822.77|4822.48|4822.48|0
1608021880000|2020-12-15 08:44:40|4822.26|4822.26|4822.26|4822.26|4822.26|4822.26|4822.26|4822.26|0
1608021890000|2020-12-15 08:44:50|4821.97|4821.97|4819.61|4819.61|4821.97|4821.97|4819.37|4819.37|0
1608021900000|2020-12-15 08:45:00|4820.33|4820.33|4820.33|4820.33|4820.33|4820.33|4820.33|4820.33|0
1608021910000|2020-12-15 08:45:10|4821.43|4821.43|4818.87|4818.87|4821.43|4821.43|4818.87|4818.87|0
1608021920000|2020-12-15 08:45:20|4820.94|4820.94|4821.64|4821.64|4821.64|4821.64|4820.94|4820.94|0
1608021930000|2020-12-15 08:45:30|4821.86|4821.86|4821.21|4821.21|4822.59|4822.59|4820.96|4820.96|0
1608021940000|2020-12-15 08:45:40|4821.69|4821.69|4823.69|4823.69|4823.69|4823.69|4821.69|4821.69|0
1608021950000|2020-12-15 08:45:50|4824.41|4824.41|4829.92|4829.92|4829.92|4829.92|4824.41|4824.41|0
1608021960000|2020-12-15 08:46:00|4830.14|4830.14|4830.14|4830.14|4830.14|4830.14|4830.14|4830.14|0
1608021970000|2020-12-15 08:46:10|4829.9|4829.9|4830.85|4830.85|4831.63|4831.63|4829.9|4829.9|0
1608021980000|2020-12-15 08:46:20|4829.97|4829.97|4829.73|4829.73|4829.97|4829.97|4829.73|4829.73|0
1608021990000|2020-12-15 08:46:30|4830.8|4830.8|4827.49|4827.49|4831.02|4831.02|4827.49|4827.49|0
1608022000000|2020-12-15 08:46:40|4827.25|4827.25|4826.5|4826.5|4827.25|4827.25|4825.38|4825.38|0
1608022010000|2020-12-15 08:46:50|4825.16|4825.16|4825.45|4825.45|4825.45|4825.45|4824.57|4824.57|0
1608022020000|2020-12-15 08:47:00|4825.69|4825.69|4827.3|4827.3|4827.6|4827.6|4824.72|4824.72|0
1608022030000|2020-12-15 08:47:10|4827.6|4827.6|4827.6|4827.6|4827.6|4827.6|4827.6|4827.6|0
1608022040000|2020-12-15 08:47:20|4827.16|4827.16|4819.86|4819.86|4827.16|4827.16|4819.86|4819.86|0
1608022050000|2020-12-15 08:47:30|4819.83|4819.83|4820.53|4820.53|4820.53|4820.53|4819.83|4819.83|0
1608022060000|2020-12-15 08:47:40|4820.24|4820.24|4819.36|4819.36|4820.24|4820.24|4819.36|4819.36|0
1608022070000|2020-12-15 08:47:50|4819.12|4819.12|4824.68|4824.68|4824.68|4824.68|4819.12|4819.12|0
1608022080000|2020-12-15 08:48:00|4824.9|4824.9|4824.15|4824.15|4825.12|4825.12|4824.03|4824.03|0
1608022090000|2020-12-15 08:48:10|4823.86|4823.86|4823.86|4823.86|4823.86|4823.86|4823.86|4823.86|0
1608022110000|2020-12-15 08:48:30|4824.74|4824.74|4826.71|4826.71|4826.71|4826.71|4824.74|4824.74|0
1608022140000|2020-12-15 08:49:00|4827.59|4827.59|4827.59|4827.59|4827.59|4827.59|4827.59|4827.59|0
1608022150000|2020-12-15 08:49:10|4827.29|4827.29|4828.76|4828.76|4829.73|4829.73|4827.29|4827.29|0
1608022170000|2020-12-15 08:49:30|4826.71|4826.71|4826.71|4826.71|4826.71|4826.71|4826.71|4826.71|0
1608022200000|2020-12-15 08:50:00|4826.13|4826.13|4824.67|4824.67|4826.13|4826.13|4824.67|4824.67|0
1608022210000|2020-12-15 08:50:10|4823.52|4823.52|4822.94|4822.94|4823.52|4823.52|4822.94|4822.94|0
1608022220000|2020-12-15 08:50:20|4823.23|4823.23|4823.52|4823.52|4823.52|4823.52|4823.23|4823.23|0
1608022230000|2020-12-15 08:50:30|4824.47|4824.47|4826.98|4826.98|4827.27|4827.27|4824.47|4824.47|0
1608022240000|2020-12-15 08:50:40|4827.7|4827.7|4827.39|4827.39|4827.7|4827.7|4827.39|4827.39|0
1608022250000|2020-12-15 08:50:50|4827.09|4827.09|4827.39|4827.39|4827.39|4827.39|4827.09|4827.09|0
1608022260000|2020-12-15 08:51:00|4826.8|4826.8|4828.82|4828.82|4828.82|4828.82|4826.51|4826.51|0
1608022270000|2020-12-15 08:51:10|4828.53|4828.53|4831.79|4831.79|4832.08|4832.08|4828.53|4828.53|0
1608022290000|2020-12-15 08:51:30|4830.5|4830.5|4828.14|4828.14|4830.5|4830.5|4828.14|4828.14|0
1608022300000|2020-12-15 08:51:40|4827.9|4827.9|4828.12|4828.12|4828.12|4828.12|4827.9|4827.9|0
1608022310000|2020-12-15 08:51:50|4828.36|4828.36|4829.41|4829.41|4829.41|4829.41|4828.36|4828.36|0
1608022320000|2020-12-15 08:52:00|4829.12|4829.12|4829.65|4829.65|4829.65|4829.65|4829.12|4829.12|0
1608022330000|2020-12-15 08:52:10|4828.68|4828.68|4828.68|4828.68|4828.68|4828.68|4828.68|4828.68|0
1608022340000|2020-12-15 08:52:20|4829.17|4829.17|4829.17|4829.17|4829.17|4829.17|4829.17|4829.17|0
1608022350000|2020-12-15 08:52:30|4828.95|4828.95|4828.73|4828.73|4828.95|4828.95|4828.73|4828.73|0
1608022360000|2020-12-15 08:52:40|4828.44|4828.44|4828.44|4828.44|4828.44|4828.44|4828.44|4828.44|0
1608022370000|2020-12-15 08:52:50|4828.65|4828.65|4828.58|4828.58|4828.65|4828.65|4828.36|4828.36|0
1608022380000|2020-12-15 08:53:00|4828.29|4828.29|4828.29|4828.29|4828.29|4828.29|4828.29|4828.29|0
1608022390000|2020-12-15 08:53:10|4828.77|4828.77|4828.55|4828.55|4828.77|4828.77|4828.55|4828.55|0
1608022400000|2020-12-15 08:53:20|4828.07|4828.07|4828.07|4828.07|4828.07|4828.07|4828.07|4828.07|0
1608022420000|2020-12-15 08:53:40|4827.41|4827.41|4827.41|4827.41|4827.41|4827.41|4827.41|4827.41|0
1608022430000|2020-12-15 08:53:50|4827.9|4827.9|4827.9|4827.9|4827.9|4827.9|4827.9|4827.9|0
1608022440000|2020-12-15 08:54:00|4828.19|4828.19|4828.43|4828.43|4828.43|4828.43|4828.19|4828.19|0
1608022450000|2020-12-15 08:54:10|4827.95|4827.95|4831.11|4831.11|4831.11|4831.11|4827.95|4827.95|0
1608022460000|2020-12-15 08:54:20|4830.67|4830.67|4827.95|4827.95|4830.67|4830.67|4827.95|4827.95|0
1608022470000|2020-12-15 08:54:30|4828.19|4828.19|4830.82|4830.82|4831.11|4831.11|4828.19|4828.19|0
1608022480000|2020-12-15 08:54:40|4830.53|4830.53|4830.27|4830.27|4830.57|4830.57|4830.27|4830.27|0
1608022490000|2020-12-15 08:54:50|4829.76|4829.76|4827.16|4827.16|4829.76|4829.76|4827.16|4827.16|0
1608022500000|2020-12-15 08:55:00|4827.38|4827.38|4828.3|4828.3|4828.3|4828.3|4826.87|4826.87|0
1608022510000|2020-12-15 08:55:10|4828.52|4828.52|4829.71|4829.71|4829.71|4829.71|4828.3|4828.3|0
1608022520000|2020-12-15 08:55:20|4829.27|4829.27|4823.66|4823.66|4829.27|4829.27|4823.66|4823.66|0
1608022530000|2020-12-15 08:55:30|4823.58|4823.58|4824.55|4824.55|4824.55|4824.55|4823.58|4823.58|0
1608022540000|2020-12-15 08:55:40|4824.99|4824.99|4824.99|4824.99|4824.99|4824.99|4824.99|4824.99|0
1608022550000|2020-12-15 08:55:50|4825.29|4825.29|4826.06|4826.06|4826.5|4826.5|4825.29|4825.29|0
1608022560000|2020-12-15 08:56:00|4825.09|4825.09|4824.8|4824.8|4825.09|4825.09|4824.51|4824.51|0
1608022570000|2020-12-15 08:56:10|4825.53|4825.53|4825.92|4825.92|4825.92|4825.92|4825.23|4825.23|0
1608022580000|2020-12-15 08:56:20|4825.45|4825.45|4824.75|4824.75|4825.7|4825.7|4824.75|4824.75|0
1608022590000|2020-12-15 08:56:30|4824.16|4824.16|4824.16|4824.16|4824.16|4824.16|4824.16|4824.16|0
1608022610000|2020-12-15 08:56:50|4824.68|4824.68|4825.7|4825.7|4825.7|4825.7|4824.68|4824.68|0
1608022620000|2020-12-15 08:57:00|4825.11|4825.11|4824.82|4824.82|4825.11|4825.11|4824.82|4824.82|0
1608022630000|2020-12-15 08:57:10|4824.16|4824.16|4823.87|4823.87|4824.16|4824.16|4823.87|4823.87|0
1608022640000|2020-12-15 08:57:20|4824.31|4824.31|4824.6|4824.6|4824.6|4824.6|4824.31|4824.31|0
1608022650000|2020-12-15 08:57:30|4824.84|4824.84|4824.84|4824.84|4824.84|4824.84|4824.84|4824.84|0
1608022660000|2020-12-15 08:57:40|4825.06|4825.06|4825.06|4825.06|4825.06|4825.06|4825.06|4825.06|0
1608022670000|2020-12-15 08:57:50|4825.3|4825.3|4826.37|4826.37|4826.37|4826.37|4825.3|4825.3|0
1608022680000|2020-12-15 08:58:00|4827.03|4827.03|4825.4|4825.4|4827.19|4827.19|4825.4|4825.4|0
1608022690000|2020-12-15 08:58:10|4825.64|4825.64|4825.64|4825.64|4825.64|4825.64|4825.64|4825.64|0
1608022700000|2020-12-15 08:58:20|4824.28|4824.28|4824.71|4824.71|4824.71|4824.71|4824.28|4824.28|0
1608022710000|2020-12-15 08:58:30|4825.68|4825.68|4827.24|4827.24|4827.24|4827.24|4825.68|4825.68|0
1608022720000|2020-12-15 08:58:40|4826.95|4826.95|4826.95|4826.95|4826.95|4826.95|4826.95|4826.95|0
1608022730000|2020-12-15 08:58:50|4827.92|4827.92|4828.02|4828.02|4828.51|4828.51|4827.92|4827.92|0
1608022740000|2020-12-15 08:59:00|4827.54|4827.54|4828.26|4828.26|4828.26|4828.26|4827.54|4827.54|0
1608022750000|2020-12-15 08:59:10|4829.68|4829.68|4831.16|4831.16|4831.16|4831.16|4829.46|4829.46|0
1608022760000|2020-12-15 08:59:20|4830.43|4830.43|4831.02|4831.02|4831.82|4831.82|4830.21|4830.21|0
1608022770000|2020-12-15 08:59:30|4831.31|4831.31|4830.8|4830.8|4831.31|4831.31|4830.8|4830.8|0
1608022780000|2020-12-15 08:59:40|4830.84|4830.84|4829.87|4829.87|4830.84|4830.84|4829.87|4829.87|0
1608022790000|2020-12-15 08:59:50|4829.57|4829.57|4829.38|4829.38|4829.57|4829.57|4829.14|4829.14|0
1608022800000|2020-12-15 09:00:00|4829.16|4829.16|4831.06|4831.06|4831.06|4831.06|4829.16|4829.16|0
1608022810000|2020-12-15 09:00:10|4831.28|4831.28|4831.28|4831.28|4831.28|4831.28|4831.28|4831.28|0
1608022830000|2020-12-15 09:00:30|4830.31|4830.31|4826.13|4826.13|4830.6|4830.6|4825.89|4825.89|0
1608022840000|2020-12-15 09:00:40|4827.69|4827.69|4828.79|4828.79|4828.79|4828.79|4827.69|4827.69|0
1608022850000|2020-12-15 09:00:50|4829.08|4829.08|4828.84|4828.84|4829.08|4829.08|4828.84|4828.84|0
1608022860000|2020-12-15 09:01:00|4828.59|4828.59|4828.37|4828.37|4828.59|4828.59|4828.15|4828.15|0
1608022870000|2020-12-15 09:01:10|4828.86|4828.86|4829.3|4829.3|4829.3|4829.3|4828.86|4828.86|0
1608022880000|2020-12-15 09:01:20|4830.61|4830.61|4830.39|4830.39|4830.83|4830.83|4830.39|4830.39|0
1608022900000|2020-12-15 09:01:40|4829.22|4829.22|4829.91|4829.91|4829.91|4829.91|4828.73|4828.73|0
1608022910000|2020-12-15 09:01:50|4830.34|4830.34|4830.34|4830.34|4830.34|4830.34|4830.34|4830.34|0
1608022920000|2020-12-15 09:02:00|4830.1|4830.1|4829.22|4829.22|4830.1|4830.1|4829.22|4829.22|0
1608022930000|2020-12-15 09:02:10|4829.81|4829.81|4829.81|4829.81|4829.81|4829.81|4829.81|4829.81|0
1608022950000|2020-12-15 09:02:30|4828.4|4828.4|4830.97|4830.97|4830.97|4830.97|4828.15|4828.15|0
1608022960000|2020-12-15 09:02:40|4831.19|4831.19|4829.81|4829.81|4831.19|4831.19|4829.81|4829.81|0
1608022970000|2020-12-15 09:02:50|4828.86|4828.86|4827.69|4827.69|4828.86|4828.86|4827.69|4827.69|0
1608022980000|2020-12-15 09:03:00|4827.25|4827.25|4827.25|4827.25|4827.25|4827.25|4827.25|4827.25|0
1608022990000|2020-12-15 09:03:10|4827.21|4827.21|4826.34|4826.34|4827.21|4827.21|4826.34|4826.34|0
1608023000000|2020-12-15 09:03:20|4825.37|4825.37|4824.95|4824.95|4825.61|4825.61|4824.95|4824.95|0
1608023010000|2020-12-15 09:03:30|4825.24|4825.24|4825.73|4825.73|4825.73|4825.73|4825.24|4825.24|0
1608023030000|2020-12-15 09:03:50|4825.95|4825.95|4826.19|4826.19|4826.19|4826.19|4825.95|4825.95|0
1608023040000|2020-12-15 09:04:00|4825.71|4825.71|4825.71|4825.71|4825.71|4825.71|4825.71|4825.71|0
1608023050000|2020-12-15 09:04:10|4826.14|4826.14|4825.41|4825.41|4826.73|4826.73|4824.83|4824.83|0
1608023070000|2020-12-15 09:04:30|4825.66|4825.66|4825.42|4825.42|4825.66|4825.66|4825.42|4825.42|0
1608023080000|2020-12-15 09:04:40|4826|4826|4826|4826|4826|4826|4826|4826|0
1608023090000|2020-12-15 09:04:50|4826.49|4826.49|4826.93|4826.93|4826.93|4826.93|4826.49|4826.49|0
1608023100000|2020-12-15 09:05:00|4826.71|4826.71|4826.71|4826.71|4826.71|4826.71|4826.71|4826.71|0
1608023110000|2020-12-15 09:05:10|4825.76|4825.76|4825.76|4825.76|4825.76|4825.76|4825.76|4825.76|0
1608023120000|2020-12-15 09:05:20|4823.84|4823.84|4822.57|4822.57|4823.84|4823.84|4822.33|4822.33|0
1608023130000|2020-12-15 09:05:30|4822.81|4822.81|4825.08|4825.08|4825.37|4825.37|4822.81|4822.81|0
1608023140000|2020-12-15 09:05:40|4825.51|4825.51|4826.39|4826.39|4826.39|4826.39|4825.51|4825.51|0
1608023150000|2020-12-15 09:05:50|4826.1|4826.1|4827.12|4827.12|4827.12|4827.12|4826.1|4826.1|0
1608023160000|2020-12-15 09:06:00|4828.09|4828.09|4828.61|4828.61|4828.61|4828.61|4828.09|4828.09|0
1608023180000|2020-12-15 09:06:20|4828.12|4828.12|4828.34|4828.34|4828.63|4828.63|4828.12|4828.12|0
1608023190000|2020-12-15 09:06:30|4830.04|4830.04|4831.28|4831.28|4831.28|4831.28|4830.04|4830.04|0
1608023200000|2020-12-15 09:06:40|4832.64|4832.64|4833.96|4833.96|4834.18|4834.18|4832.64|4832.64|0
1608023210000|2020-12-15 09:06:50|4834.18|4834.18|4833.28|4833.28|4834.18|4834.18|4833.28|4833.28|0
1608023220000|2020-12-15 09:07:00|4833.42|4833.42|4833.18|4833.18|4833.42|4833.42|4833.18|4833.18|0
1608023230000|2020-12-15 09:07:10|4832.26|4832.26|4832.23|4832.23|4832.48|4832.48|4832.23|4832.23|0
1608023240000|2020-12-15 09:07:20|4832.72|4832.72|4833.16|4833.16|4833.59|4833.59|4832.72|4832.72|0
1608023250000|2020-12-15 09:07:30|4833.4|4833.4|4833.84|4833.84|4833.84|4833.84|4833.18|4833.18|0
1608023260000|2020-12-15 09:07:40|4834.32|4834.32|4836.92|4836.92|4836.92|4836.92|4834.32|4834.32|0
1608023270000|2020-12-15 09:07:50|4837.51|4837.51|4838.17|4838.17|4838.39|4838.39|4837.51|4837.51|0
1608023280000|2020-12-15 09:08:00|4837.22|4837.22|4830.15|4830.15|4837.22|4837.22|4830.15|4830.15|0
1608023290000|2020-12-15 09:08:10|4829.86|4829.86|4829.67|4829.67|4830.32|4830.32|4829.67|4829.67|0
1608023300000|2020-12-15 09:08:20|4829.37|4829.37|4828.16|4828.16|4829.37|4829.37|4828.16|4828.16|0
1608023310000|2020-12-15 09:08:30|4829.18|4829.18|4831.44|4831.44|4831.44|4831.44|4829.18|4829.18|0
1608023320000|2020-12-15 09:08:40|4829.84|4829.84|4829.84|4829.84|4829.84|4829.84|4829.84|4829.84|0
1608023330000|2020-12-15 09:08:50|4829.18|4829.18|4828.45|4828.45|4829.18|4829.18|4828.45|4828.45|0
1608023340000|2020-12-15 09:09:00|4828.67|4828.67|4829.86|4829.86|4829.86|4829.86|4828.67|4828.67|0
1608023350000|2020-12-15 09:09:10|4828.65|4828.65|4826.73|4826.73|4828.65|4828.65|4826.73|4826.73|0
1608023360000|2020-12-15 09:09:20|4826.51|4826.51|4826.51|4826.51|4826.51|4826.51|4826.51|4826.51|0
1608023370000|2020-12-15 09:09:30|4826.49|4826.49|4825.76|4825.76|4826.49|4826.49|4825.76|4825.76|0
1608023400000|2020-12-15 09:10:00|4825.74|4825.74|4825.74|4825.74|4825.74|4825.74|4825.74|4825.74|0
1608023410000|2020-12-15 09:10:10|4825.72|4825.72|4825.72|4825.72|4825.72|4825.72|4825.72|4825.72|0
1608023420000|2020-12-15 09:10:20|4824.75|4824.75|4824.71|4824.71|4824.75|4824.75|4824.71|4824.71|0
1608023430000|2020-12-15 09:10:30|4825.22|4825.22|4825.22|4825.22|4825.22|4825.22|4825.22|4825.22|0
1608023460000|2020-12-15 09:11:00|4825.17|4825.17|4823.3|4823.3|4825.17|4825.17|4823.3|4823.3|0
1608023470000|2020-12-15 09:11:10|4823.79|4823.79|4823.79|4823.79|4823.79|4823.79|4823.79|4823.79|0
1608023480000|2020-12-15 09:11:20|4820.86|4820.86|4820.86|4820.86|4820.86|4820.86|4820.86|4820.86|0
1608023490000|2020-12-15 09:11:30|4821.15|4821.15|4821.15|4821.15|4821.15|4821.15|4821.15|4821.15|0
1608023500000|2020-12-15 09:11:40|4821.13|4821.13|4820.89|4820.89|4821.13|4821.13|4820.89|4820.89|0
1608023510000|2020-12-15 09:11:50|4820.65|4820.65|4818.09|4818.09|4820.65|4820.65|4818.09|4818.09|0
1608023520000|2020-12-15 09:12:00|4818.11|4818.11|4816.24|4816.24|4818.11|4818.11|4816.24|4816.24|0
1608023530000|2020-12-15 09:12:10|4815.58|4815.58|4815.58|4815.58|4815.58|4815.58|4815.58|4815.58|0
1608023540000|2020-12-15 09:12:20|4815.1|4815.1|4813.59|4813.59|4815.1|4815.1|4813.59|4813.59|0
1608023550000|2020-12-15 09:12:30|4812.56|4812.56|4812.32|4812.32|4812.56|4812.56|4812.32|4812.32|0
1608023560000|2020-12-15 09:12:40|4812.56|4812.56|4812.86|4812.86|4812.86|4812.86|4812.56|4812.56|0
1608023570000|2020-12-15 09:12:50|4813.59|4813.59|4813.51|4813.51|4814.1|4814.1|4813.51|4813.51|0
1608023590000|2020-12-15 09:13:10|4814|4814|4814.46|4814.46|4814.46|4814.46|4814|4814|0
1608023600000|2020-12-15 09:13:20|4814.22|4814.22|4814.51|4814.51|4814.51|4814.51|4814.22|4814.22|0
1608023610000|2020-12-15 09:13:30|4814.22|4814.22|4814.05|4814.05|4814.22|4814.22|4813.46|4813.46|0
1608023620000|2020-12-15 09:13:40|4813.76|4813.76|4813.76|4813.76|4813.76|4813.76|4813.76|4813.76|0
1608023650000|2020-12-15 09:14:10|4813.54|4813.54|4812.03|4812.03|4813.54|4813.54|4812.03|4812.03|0
1608023660000|2020-12-15 09:14:20|4811.81|4811.81|4811.81|4811.81|4811.81|4811.81|4811.81|4811.81|0
1608023670000|2020-12-15 09:14:30|4811.22|4811.22|4811.22|4811.22|4811.22|4811.22|4811.22|4811.22|0
1608023680000|2020-12-15 09:14:40|4810.5|4810.5|4803.27|4803.27|4810.5|4810.5|4803.27|4803.27|0
1608023690000|2020-12-15 09:14:50|4802.3|4802.3|4802.25|4802.25|4802.3|4802.3|4801.71|4801.71|0
1608023700000|2020-12-15 09:15:00|4803.97|4803.97|4803.68|4803.68|4803.97|4803.97|4803.68|4803.68|0
1608023710000|2020-12-15 09:15:10|4804.85|4804.85|4804.85|4804.85|4804.85|4804.85|4804.85|4804.85|0
1608023740000|2020-12-15 09:15:40|4805.5|4805.5|4806.58|4806.58|4806.58|4806.58|4805.5|4805.5|0
1608023750000|2020-12-15 09:15:50|4806.33|4806.33|4806.33|4806.33|4806.33|4806.33|4806.33|4806.33|0
1608023760000|2020-12-15 09:16:00|4806.04|4806.04|4806.99|4806.99|4807.28|4807.28|4806.04|4806.04|0
1608023780000|2020-12-15 09:16:20|4805.29|4805.29|4804.12|4804.12|4805.29|4805.29|4804.12|4804.12|0
1608023790000|2020-12-15 09:16:30|4803.83|4803.83|4803.83|4803.83|4803.83|4803.83|4803.83|4803.83|0
1608023800000|2020-12-15 09:16:40|4804.12|4804.12|4804.75|4804.75|4804.75|4804.75|4803.83|4803.83|0
1608023810000|2020-12-15 09:16:50|4804.46|4804.46|4804.68|4804.68|4804.68|4804.68|4804.46|4804.46|0
1608023820000|2020-12-15 09:17:00|4804.97|4804.97|4805.33|4805.33|4805.92|4805.92|4804.97|4804.97|0
1608023830000|2020-12-15 09:17:10|4805.63|4805.63|4805.63|4805.63|4805.63|4805.63|4805.63|4805.63|0
1608023840000|2020-12-15 09:17:20|4805.33|4805.33|4805.33|4805.33|4805.33|4805.33|4805.33|4805.33|0
1608023850000|2020-12-15 09:17:30|4804.75|4804.75|4804.38|4804.38|4804.75|4804.75|4804.09|4804.09|0
1608023860000|2020-12-15 09:17:40|4804.09|4804.09|4804.23|4804.23|4804.23|4804.23|4803.5|4803.5|0
1608023870000|2020-12-15 09:17:50|4804.52|4804.52|4804.45|4804.45|4804.74|4804.74|4804.45|4804.45|0
1608023880000|2020-12-15 09:18:00|4804.21|4804.21|4803.92|4803.92|4804.21|4804.21|4803.92|4803.92|0
1608023890000|2020-12-15 09:18:10|4803.62|4803.62|4803.62|4803.62|4803.62|4803.62|4803.62|4803.62|0
1608023900000|2020-12-15 09:18:20|4803.14|4803.14|4803.14|4803.14|4803.14|4803.14|4803.14|4803.14|0
1608023910000|2020-12-15 09:18:30|4802.84|4802.84|4802.84|4802.84|4802.84|4802.84|4802.84|4802.84|0
1608023920000|2020-12-15 09:18:40|4802.63|4802.63|4802.11|4802.11|4802.63|4802.63|4802.11|4802.11|0
1608023930000|2020-12-15 09:18:50|4802.33|4802.33|4802.99|4802.99|4802.99|4802.99|4802.33|4802.33|0
1608023940000|2020-12-15 09:19:00|4803.28|4803.28|4803.28|4803.28|4803.28|4803.28|4802.99|4802.99|0
1608023950000|2020-12-15 09:19:10|4803.58|4803.58|4803.58|4803.58|4803.58|4803.58|4803.58|4803.58|0
1608023960000|2020-12-15 09:19:20|4803.28|4803.28|4804.31|4804.31|4804.31|4804.31|4803.28|4803.28|0
1608023970000|2020-12-15 09:19:30|4806.73|4806.73|4801.65|4801.65|4806.73|4806.73|4801.65|4801.65|0
1608023980000|2020-12-15 09:19:40|4801.35|4801.35|4803.59|4803.59|4803.59|4803.59|4801.35|4801.35|0
1608023990000|2020-12-15 09:19:50|4804.17|4804.17|4804.17|4804.17|4804.17|4804.17|4803.3|4803.3|0
1608024000000|2020-12-15 09:20:00|4804.83|4804.83|4802.04|4802.04|4804.83|4804.83|4801.75|4801.75|0
1608024010000|2020-12-15 09:20:10|4801.27|4801.27|4801.27|4801.27|4801.27|4801.27|4801.27|4801.27|0
1608024020000|2020-12-15 09:20:20|4802|4802|4802.44|4802.44|4802.44|4802.44|4802|4802|0
1608024030000|2020-12-15 09:20:30|4802.73|4802.73|4802.44|4802.44|4802.73|4802.73|4802.44|4802.44|0
1608024040000|2020-12-15 09:20:40|4802.14|4802.14|4801.85|4801.85|4802.14|4802.14|4801.85|4801.85|0
1608024050000|2020-12-15 09:20:50|4802.8|4802.8|4803.89|4803.89|4803.89|4803.89|4802.8|4802.8|0
1608024060000|2020-12-15 09:21:00|4803.6|4803.6|4806.84|4806.84|4806.99|4806.99|4803.6|4803.6|0
1608024070000|2020-12-15 09:21:10|4807.5|4807.5|4809.22|4809.22|4809.22|4809.22|4807.5|4807.5|0
1608024080000|2020-12-15 09:21:20|4808.64|4808.64|4808.64|4808.64|4808.64|4808.64|4808.64|4808.64|0
1608024090000|2020-12-15 09:21:30|4808.34|4808.34|4809.92|4809.92|4809.92|4809.92|4808.1|4808.1|0
1608024100000|2020-12-15 09:21:40|4810.14|4810.14|4810.14|4810.14|4810.14|4810.14|4810.14|4810.14|0
1608024110000|2020-12-15 09:21:50|4810.43|4810.43|4810.92|4810.92|4810.92|4810.92|4810.43|4810.43|0
1608024120000|2020-12-15 09:22:00|4811.14|4811.14|4810.7|4810.7|4811.14|4811.14|4810.7|4810.7|0
1608024140000|2020-12-15 09:22:20|4810.99|4810.99|4811.94|4811.94|4811.94|4811.94|4810.99|4810.99|0
1608024150000|2020-12-15 09:22:30|4812.23|4812.23|4811.94|4811.94|4812.23|4812.23|4811.94|4811.94|0
1608024170000|2020-12-15 09:22:50|4811.36|4811.36|4811.06|4811.06|4811.36|4811.36|4811.06|4811.06|0
1608024180000|2020-12-15 09:23:00|4810.09|4810.09|4809.61|4809.61|4810.09|4810.09|4809.61|4809.61|0
1608024190000|2020-12-15 09:23:10|4808.95|4808.95|4812.64|4812.64|4812.64|4812.64|4808.36|4808.36|0
1608024210000|2020-12-15 09:23:30|4812.88|4812.88|4812.81|4812.81|4813.1|4813.1|4812.81|4812.81|0
1608024220000|2020-12-15 09:23:40|4811.27|4811.27|4807.12|4807.12|4811.27|4811.27|4806.68|4806.68|0
1608024230000|2020-12-15 09:23:50|4806.88|4806.88|4807.41|4807.41|4807.41|4807.41|4806.88|4806.88|0
1608024240000|2020-12-15 09:24:00|4807.63|4807.63|4806.97|4806.97|4807.63|4807.63|4806.97|4806.97|0
1608024250000|2020-12-15 09:24:10|4807.41|4807.41|4807.41|4807.41|4807.41|4807.41|4807.41|4807.41|0
1608024260000|2020-12-15 09:24:20|4808.65|4808.65|4809.19|4809.19|4809.19|4809.19|4808.65|4808.65|0
1608024280000|2020-12-15 09:24:40|4808.89|4808.89|4808.89|4808.89|4808.89|4808.89|4808.89|4808.89|0
1608024290000|2020-12-15 09:24:50|4808.6|4808.6|4808.6|4808.6|4808.6|4808.6|4808.6|4808.6|0
1608024300000|2020-12-15 09:25:00|4808.53|4808.53|4808.05|4808.05|4808.53|4808.53|4807.8|4807.8|0
1608024310000|2020-12-15 09:25:10|4807.75|4807.75|4805.83|4805.83|4808.05|4808.05|4805.83|4805.83|0
1608024320000|2020-12-15 09:25:20|4806.85|4806.85|4806.85|4806.85|4806.85|4806.85|4806.85|4806.85|0
1608024350000|2020-12-15 09:25:50|4807.58|4807.58|4806.9|4806.9|4807.58|4807.58|4806.61|4806.61|0
1608024360000|2020-12-15 09:26:00|4806.61|4806.61|4806.61|4806.61|4806.61|4806.61|4806.61|4806.61|0
1608024370000|2020-12-15 09:26:10|4805.73|4805.73|4804.76|4804.76|4805.73|4805.73|4804.76|4804.76|0
1608024380000|2020-12-15 09:26:20|4804.52|4804.52|4804.52|4804.52|4804.52|4804.52|4804.52|4804.52|0
1608024390000|2020-12-15 09:26:30|4804.73|4804.73|4804.73|4804.73|4804.73|4804.73|4804.73|4804.73|0
1608024400000|2020-12-15 09:26:40|4805.03|4805.03|4805.03|4805.03|4805.03|4805.03|4805.03|4805.03|0
1608024420000|2020-12-15 09:27:00|4805.75|4805.75|4805.56|4805.56|4806.34|4806.34|4805.56|4805.56|0
1608024430000|2020-12-15 09:27:10|4805.78|4805.78|4806|4806|4806|4806|4805.49|4805.49|0
1608024440000|2020-12-15 09:27:20|4806.73|4806.73|4806.8|4806.8|4807.24|4807.24|4806.73|4806.73|0
1608024450000|2020-12-15 09:27:30|4807.24|4807.24|4808.7|4808.7|4808.7|4808.7|4807.24|4807.24|0
1608024460000|2020-12-15 09:27:40|4809.18|4809.18|4809.18|4809.18|4809.18|4809.18|4809.18|4809.18|0
1608024470000|2020-12-15 09:27:50|4810.18|4810.18|4810.18|4810.18|4810.18|4810.18|4810.18|4810.18|0
1608024480000|2020-12-15 09:28:00|4809.89|4809.89|4804.68|4804.68|4809.89|4809.89|4804.68|4804.68|0
1608024500000|2020-12-15 09:28:20|4805.34|4805.34|4806.87|4806.87|4807.17|4807.17|4805.34|4805.34|0
1608024510000|2020-12-15 09:28:30|4806.22|4806.22|4805.92|4805.92|4806.22|4806.22|4805.92|4805.92|0
1608024520000|2020-12-15 09:28:40|4805.63|4805.63|4805.92|4805.92|4805.92|4805.92|4805.63|4805.63|0
1608024530000|2020-12-15 09:28:50|4806.36|4806.36|4806.44|4806.44|4806.73|4806.73|4806.14|4806.14|0
1608024540000|2020-12-15 09:29:00|4807.16|4807.16|4806.87|4806.87|4808.41|4808.41|4806.87|4806.87|0
1608024550000|2020-12-15 09:29:10|4807.33|4807.33|4808.14|4808.14|4808.14|4808.14|4807.33|4807.33|0
1608024560000|2020-12-15 09:29:20|4808.36|4808.36|4807.33|4807.33|4808.36|4808.36|4807.09|4807.09|0
1608024570000|2020-12-15 09:29:30|4806.63|4806.63|4806.63|4806.63|4806.63|4806.63|4806.63|4806.63|0
1608024580000|2020-12-15 09:29:40|4806.92|4806.92|4807.65|4807.65|4807.65|4807.65|4806.92|4806.92|0
1608024590000|2020-12-15 09:29:50|4807.6|4807.6|4807.6|4807.6|4807.6|4807.6|4807.6|4807.6|0
1608024600000|2020-12-15 09:30:00|4807.84|4807.84|4809.05|4809.05|4809.05|4809.05|4807.84|4807.84|0
1608024610000|2020-12-15 09:30:10|4810.52|4810.52|4812.85|4812.85|4812.85|4812.85|4810.52|4810.52|0
1608024620000|2020-12-15 09:30:20|4812.37|4812.37|4811.64|4811.64|4812.37|4812.37|4811.64|4811.64|0
1608024630000|2020-12-15 09:30:30|4811.4|4811.4|4811.4|4811.4|4811.4|4811.4|4811.4|4811.4|0
1608024640000|2020-12-15 09:30:40|4811.18|4811.18|4811.18|4811.18|4811.18|4811.18|4811.18|4811.18|0
1608024650000|2020-12-15 09:30:50|4813.37|4813.37|4813.81|4813.81|4813.81|4813.81|4813.08|4813.08|0
1608024660000|2020-12-15 09:31:00|4813.59|4813.59|4813.59|4813.59|4813.59|4813.59|4813.59|4813.59|0
1608024670000|2020-12-15 09:31:10|4814.84|4814.84|4815.43|4815.43|4815.43|4815.43|4814.84|4814.84|0
1608024680000|2020-12-15 09:31:20|4816.19|4816.19|4816.78|4816.78|4816.78|4816.78|4816.19|4816.19|0
1608024700000|2020-12-15 09:31:40|4817.22|4817.22|4817.7|4817.7|4817.7|4817.7|4817.22|4817.22|0
1608024710000|2020-12-15 09:31:50|4816.56|4816.56|4816.49|4816.49|4816.78|4816.78|4816.49|4816.49|0
1608024720000|2020-12-15 09:32:00|4816.78|4816.78|4816.44|4816.44|4817.02|4817.02|4816.44|4816.44|0
1608024740000|2020-12-15 09:32:20|4816.19|4816.19|4816.41|4816.41|4816.41|4816.41|4816.19|4816.19|0
1608024750000|2020-12-15 09:32:30|4819.04|4819.04|4819.04|4819.04|4819.04|4819.04|4819.04|4819.04|0
1608024760000|2020-12-15 09:32:40|4819.29|4819.29|4819.97|4819.97|4819.97|4819.97|4819.29|4819.29|0
1608024770000|2020-12-15 09:32:50|4820.05|4820.05|4822.61|4822.61|4822.61|4822.61|4820.05|4820.05|0
1608024780000|2020-12-15 09:33:00|4822.37|4822.37|4824.32|4824.32|4824.32|4824.32|4822.37|4822.37|0
1608024790000|2020-12-15 09:33:10|4824.78|4824.78|4824.54|4824.54|4824.78|4824.78|4824.05|4824.05|0
1608024810000|2020-12-15 09:33:30|4824.18|4824.18|4821.21|4821.21|4824.18|4824.18|4821.21|4821.21|0
1608024820000|2020-12-15 09:33:40|4821.24|4821.24|4820.7|4820.7|4821.24|4821.24|4820.46|4820.46|0
1608024840000|2020-12-15 09:34:00|4820.49|4820.49|4818.68|4818.68|4820.49|4820.49|4818.68|4818.68|0
1608024850000|2020-12-15 09:34:10|4818.2|4818.2|4817.96|4817.96|4818.2|4818.2|4817.96|4817.96|0
1608024870000|2020-12-15 09:34:30|4817.74|4817.74|4817.74|4817.74|4817.74|4817.74|4817.74|4817.74|0
1608024880000|2020-12-15 09:34:40|4818.03|4818.03|4817.23|4817.23|4818.03|4818.03|4817.23|4817.23|0
1608024890000|2020-12-15 09:34:50|4816.64|4816.64|4815.43|4815.43|4816.64|4816.64|4815.43|4815.43|0
1608024900000|2020-12-15 09:35:00|4815.01|4815.01|4815.98|4815.98|4815.98|4815.98|4815.01|4815.01|0
1608024910000|2020-12-15 09:35:10|4816.57|4816.57|4816.57|4816.57|4816.57|4816.57|4816.57|4816.57|0
1608024920000|2020-12-15 09:35:20|4818.03|4818.03|4819.25|4819.25|4819.25|4819.25|4818.03|4818.03|0
1608024930000|2020-12-15 09:35:30|4819.97|4819.97|4819.97|4819.97|4819.97|4819.97|4819.68|4819.68|0
1608024940000|2020-12-15 09:35:40|4820.19|4820.19|4820.78|4820.78|4820.78|4820.78|4820.19|4820.19|0
1608024950000|2020-12-15 09:35:50|4820.56|4820.56|4818.49|4818.49|4820.56|4820.56|4818.49|4818.49|0
1608024960000|2020-12-15 09:36:00|4817.52|4817.52|4817.52|4817.52|4817.52|4817.52|4817.52|4817.52|0
1608024980000|2020-12-15 09:36:20|4816.98|4816.98|4816.98|4816.98|4816.98|4816.98|4816.98|4816.98|0
1608024990000|2020-12-15 09:36:30|4817.64|4817.64|4817.91|4817.91|4817.91|4817.91|4816.98|4816.98|0
1608025030000|2020-12-15 09:37:10|4817.69|4817.69|4817.93|4817.93|4817.93|4817.93|4817.69|4817.69|0
1608025040000|2020-12-15 09:37:20|4818.81|4818.81|4818.86|4818.86|4818.86|4818.86|4818.81|4818.81|0
1608025050000|2020-12-15 09:37:30|4818.62|4818.62|4818.62|4818.62|4818.62|4818.62|4818.62|4818.62|0
1608025060000|2020-12-15 09:37:40|4819.1|4819.1|4820.71|4820.71|4820.71|4820.71|4819.1|4819.1|0
1608025080000|2020-12-15 09:38:00|4821.14|4821.14|4821.14|4821.14|4821.14|4821.14|4821.14|4821.14|0
1608025100000|2020-12-15 09:38:20|4819.08|4819.08|4818.42|4818.42|4819.08|4819.08|4818.42|4818.42|0
1608025110000|2020-12-15 09:38:30|4817.76|4817.76|4817.67|4817.67|4817.76|4817.76|4815.99|4815.99|0
1608025120000|2020-12-15 09:38:40|4818.16|4818.16|4818.5|4818.5|4818.74|4818.74|4818.16|4818.16|0
1608025130000|2020-12-15 09:38:50|4818.52|4818.52|4818.52|4818.52|4818.52|4818.52|4818.52|4818.52|0
1608025140000|2020-12-15 09:39:00|4817.27|4817.27|4817.81|4817.81|4817.81|4817.81|4817.27|4817.27|0
1608025160000|2020-12-15 09:39:20|4818.47|4818.47|4819.05|4819.05|4819.05|4819.05|4818.47|4818.47|0
1608025170000|2020-12-15 09:39:30|4819.27|4819.27|4818.15|4818.15|4819.27|4819.27|4818.15|4818.15|0
1608025180000|2020-12-15 09:39:40|4817.86|4817.86|4817.86|4817.86|4817.86|4817.86|4817.86|4817.86|0
1608025190000|2020-12-15 09:39:50|4818.15|4818.15|4818.15|4818.15|4818.15|4818.15|4818.15|4818.15|0
1608025200000|2020-12-15 09:40:00|4818.39|4818.39|4818.39|4818.39|4818.39|4818.39|4818.39|4818.39|0
1608025210000|2020-12-15 09:40:10|4818.15|4818.15|4818.15|4818.15|4818.15|4818.15|4818.15|4818.15|0
1608025230000|2020-12-15 09:40:30|4816.71|4816.71|4813.64|4813.64|4816.71|4816.71|4813.64|4813.64|0
1608025240000|2020-12-15 09:40:40|4813.06|4813.06|4813.06|4813.06|4813.06|4813.06|4813.06|4813.06|0
1608025250000|2020-12-15 09:40:50|4812.4|4812.4|4812.4|4812.4|4812.4|4812.4|4812.4|4812.4|0
1608025260000|2020-12-15 09:41:00|4811.43|4811.43|4811.43|4811.43|4811.43|4811.43|4811.43|4811.43|0
1608025280000|2020-12-15 09:41:20|4810.85|4810.85|4809.6|4809.6|4810.85|4810.85|4809.6|4809.6|0
1608025310000|2020-12-15 09:41:50|4809.9|4809.9|4809.17|4809.17|4809.9|4809.9|4808.93|4808.93|0
1608025320000|2020-12-15 09:42:00|4809.75|4809.75|4809.75|4809.75|4809.75|4809.75|4809.75|4809.75|0
1608025330000|2020-12-15 09:42:10|4809.46|4809.46|4809.44|4809.44|4809.46|4809.46|4809.44|4809.44|0
1608025340000|2020-12-15 09:42:20|4809.14|4809.14|4809.14|4809.14|4809.14|4809.14|4809.14|4809.14|0
1608025350000|2020-12-15 09:42:30|4809.13|4809.13|4809.13|4809.13|4809.13|4809.13|4809.13|4809.13|0
1608025360000|2020-12-15 09:42:40|4808.83|4808.83|4807.62|4807.62|4808.83|4808.83|4807.62|4807.62|0
1608025370000|2020-12-15 09:42:50|4806.74|4806.74|4805.94|4805.94|4806.74|4806.74|4805.94|4805.94|0
1608025380000|2020-12-15 09:43:00|4805.72|4805.72|4807.2|4807.2|4807.2|4807.2|4805.72|4805.72|0
1608025390000|2020-12-15 09:43:10|4807.42|4807.42|4807.64|4807.64|4807.64|4807.64|4807.42|4807.42|0
1608025400000|2020-12-15 09:43:20|4807.86|4807.86|4807.86|4807.86|4807.86|4807.86|4807.86|4807.86|0
1608025410000|2020-12-15 09:43:30|4808.59|4808.59|4809.56|4809.56|4809.56|4809.56|4808.59|4808.59|0
1608025420000|2020-12-15 09:43:40|4809.31|4809.31|4810.77|4810.77|4810.77|4810.77|4809.31|4809.31|0
1608025430000|2020-12-15 09:43:50|4810.76|4810.76|4810.76|4810.76|4810.76|4810.76|4810.76|4810.76|0
1608025450000|2020-12-15 09:44:10|4811.79|4811.79|4811.79|4811.79|4811.79|4811.79|4811.79|4811.79|0
1608025470000|2020-12-15 09:44:30|4811.28|4811.28|4811.28|4811.28|4811.28|4811.28|4811.28|4811.28|0
1608025480000|2020-12-15 09:44:40|4811.5|4811.5|4811.5|4811.5|4811.5|4811.5|4811.5|4811.5|0
1608025490000|2020-12-15 09:44:50|4812.37|4812.37|4814.34|4814.34|4814.34|4814.34|4812.37|4812.37|0
1608025500000|2020-12-15 09:45:00|4814.83|4814.83|4813.85|4813.85|4814.83|4814.83|4813.85|4813.85|0
1608025510000|2020-12-15 09:45:10|4814.1|4814.1|4813.63|4813.63|4814.1|4814.1|4813.15|4813.15|0
1608025520000|2020-12-15 09:45:20|4813.05|4813.05|4813.58|4813.58|4813.58|4813.58|4813.05|4813.05|0
1608025530000|2020-12-15 09:45:30|4813.83|4813.83|4815.07|4815.07|4815.07|4815.07|4813.83|4813.83|0
1608025540000|2020-12-15 09:45:40|4815.29|4815.29|4816.68|4816.68|4816.68|4816.68|4815.29|4815.29|0
1608025550000|2020-12-15 09:45:50|4816.44|4816.44|4816.44|4816.44|4816.44|4816.44|4816.44|4816.44|0
1608025560000|2020-12-15 09:46:00|4816|4816|4816.88|4816.88|4816.88|4816.88|4816|4816|0
1608025570000|2020-12-15 09:46:10|4816.59|4816.59|4815.4|4815.4|4816.59|4816.59|4815.4|4815.4|0
1608025580000|2020-12-15 09:46:20|4814.52|4814.52|4814.08|4814.08|4814.52|4814.52|4814.08|4814.08|0
1608025590000|2020-12-15 09:46:30|4814.3|4814.3|4813.98|4813.98|4814.3|4814.3|4813.98|4813.98|0
1608025610000|2020-12-15 09:46:50|4814.28|4814.28|4815.54|4815.54|4815.54|4815.54|4814.28|4814.28|0
1608025620000|2020-12-15 09:47:00|4816.8|4816.8|4816.27|4816.27|4816.8|4816.8|4816.27|4816.27|0
1608025630000|2020-12-15 09:47:10|4815.98|4815.98|4814.96|4814.96|4815.98|4815.98|4814.96|4814.96|0
1608025640000|2020-12-15 09:47:20|4813.57|4813.57|4813.81|4813.81|4813.81|4813.81|4813.57|4813.57|0
1608025650000|2020-12-15 09:47:30|4814.1|4814.1|4814.1|4814.1|4814.1|4814.1|4814.1|4814.1|0
1608025660000|2020-12-15 09:47:40|4814.4|4814.4|4815.05|4815.05|4815.05|4815.05|4814.4|4814.4|0
1608025670000|2020-12-15 09:47:50|4814.83|4814.83|4814.8|4814.8|4814.83|4814.83|4814.8|4814.8|0
1608025700000|2020-12-15 09:48:20|4815.97|4815.97|4816.21|4816.21|4816.21|4816.21|4815.97|4815.97|0
1608025710000|2020-12-15 09:48:30|4816.13|4816.13|4815.91|4815.91|4816.13|4816.13|4815.91|4815.91|0
1608025730000|2020-12-15 09:48:50|4816.35|4816.35|4816.57|4816.57|4816.57|4816.57|4816.35|4816.35|0
1608025750000|2020-12-15 09:49:10|4818.03|4818.03|4818.23|4818.23|4818.23|4818.23|4818.01|4818.01|0
1608025760000|2020-12-15 09:49:20|4818.53|4818.53|4818.53|4818.53|4818.53|4818.53|4818.53|4818.53|0
1608025770000|2020-12-15 09:49:30|4818.82|4818.82|4818.82|4818.82|4818.82|4818.82|4818.82|4818.82|0
1608025780000|2020-12-15 09:49:40|4819.11|4819.11|4819.4|4819.4|4819.4|4819.4|4819.11|4819.11|0
1608025790000|2020-12-15 09:49:50|4819.18|4819.18|4818.31|4818.31|4819.18|4819.18|4818.31|4818.31|0
1608025800000|2020-12-15 09:50:00|4818.6|4818.6|4818.84|4818.84|4818.84|4818.84|4818.6|4818.6|0
1608025810000|2020-12-15 09:50:10|4818.6|4818.6|4817.58|4817.58|4818.6|4818.6|4817.58|4817.58|0
1608025820000|2020-12-15 09:50:20|4816.9|4816.9|4816.13|4816.13|4816.9|4816.9|4816.13|4816.13|0
1608025830000|2020-12-15 09:50:30|4816.11|4816.11|4815.65|4815.65|4816.11|4816.11|4815.65|4815.65|0
1608025840000|2020-12-15 09:50:40|4815.17|4815.17|4815.17|4815.17|4815.17|4815.17|4815.17|4815.17|0
1608025850000|2020-12-15 09:50:50|4815.15|4815.15|4813.69|4813.69|4815.15|4815.15|4813.69|4813.69|0
1608025860000|2020-12-15 09:51:00|4813.39|4813.39|4813.39|4813.39|4813.39|4813.39|4813.39|4813.39|0
1608025870000|2020-12-15 09:51:10|4813.18|4813.18|4813.18|4813.18|4813.18|4813.18|4813.18|4813.18|0
1608025880000|2020-12-15 09:51:20|4814.95|4814.95|4815.24|4815.24|4815.24|4815.24|4814.95|4814.95|0
1608025890000|2020-12-15 09:51:30|4815|4815|4815|4815|4815|4815|4815|4815|0
1608025900000|2020-12-15 09:51:40|4814.52|4814.52|4812.79|4812.79|4814.52|4814.52|4812.79|4812.79|0
1608025920000|2020-12-15 09:52:00|4812.2|4812.2|4810.34|4810.34|4812.21|4812.21|4810.34|4810.34|0
1608025930000|2020-12-15 09:52:10|4810.05|4810.05|4809.61|4809.61|4810.05|4810.05|4809.61|4809.61|0
1608025940000|2020-12-15 09:52:20|4810.32|4810.32|4809.54|4809.54|4810.32|4810.32|4809.54|4809.54|0
1608025950000|2020-12-15 09:52:30|4809.25|4809.25|4809.25|4809.25|4809.25|4809.25|4809.25|4809.25|0
1608025960000|2020-12-15 09:52:40|4809.21|4809.21|4808.97|4808.97|4809.21|4809.21|4808.97|4808.97|0
1608025970000|2020-12-15 09:52:50|4808.14|4808.14|4807.48|4807.48|4808.14|4808.14|4807.48|4807.48|0
1608025980000|2020-12-15 09:53:00|4807.26|4807.26|4806.2|4806.2|4807.26|4807.26|4806.2|4806.2|0
1608025990000|2020-12-15 09:53:10|4806.17|4806.17|4806.17|4806.17|4806.17|4806.17|4806.17|4806.17|0
1608026000000|2020-12-15 09:53:20|4806.18|4806.18|4807.01|4807.01|4807.01|4807.01|4806.18|4806.18|0
1608026020000|2020-12-15 09:53:40|4807|4807|4807|4807|4807|4807|4807|4807|0
1608026030000|2020-12-15 09:53:50|4806.12|4806.12|4806.12|4806.12|4806.12|4806.12|4806.12|4806.12|0
1608026040000|2020-12-15 09:54:00|4806.71|4806.71|4808.3|4808.3|4808.3|4808.3|4806.71|4806.71|0
1608026100000|2020-12-15 09:55:00|4804.96|4804.96|4802.95|4802.95|4804.96|4804.96|4802.95|4802.95|0
1608026110000|2020-12-15 09:55:10|4802.65|4802.65|4802.65|4802.65|4802.65|4802.65|4802.65|4802.65|0
1608026120000|2020-12-15 09:55:20|4801.58|4801.58|4798.37|4798.37|4801.58|4801.58|4798.37|4798.37|0
1608026130000|2020-12-15 09:55:30|4797.91|4797.91|4798.18|4798.18|4798.18|4798.18|4797.67|4797.67|0
1608026140000|2020-12-15 09:55:40|4797.88|4797.88|4796.72|4796.72|4797.88|4797.88|4796.72|4796.72|0
1608026150000|2020-12-15 09:55:50|4795.03|4795.03|4794.65|4794.65|4795.03|4795.03|4794.11|4794.11|0
1608026160000|2020-12-15 09:56:00|4794.35|4794.35|4794.14|4794.14|4794.35|4794.35|4794.14|4794.14|0
1608026170000|2020-12-15 09:56:10|4794.38|4794.38|4794.6|4794.6|4794.6|4794.6|4794.38|4794.38|0
1608026180000|2020-12-15 09:56:20|4794.38|4794.38|4793.92|4793.92|4794.38|4794.38|4793.92|4793.92|0
1608026190000|2020-12-15 09:56:30|4795.43|4795.43|4796.18|4796.18|4796.18|4796.18|4795.43|4795.43|0
1608026200000|2020-12-15 09:56:40|4795.96|4795.96|4795.72|4795.72|4795.96|4795.96|4795.72|4795.72|0
1608026210000|2020-12-15 09:56:50|4796.47|4796.47|4796.47|4796.47|4796.47|4796.47|4796.47|4796.47|0
1608026230000|2020-12-15 09:57:10|4794.82|4794.82|4794.82|4794.82|4794.82|4794.82|4794.82|4794.82|0
1608026240000|2020-12-15 09:57:20|4795.26|4795.26|4795.23|4795.23|4795.26|4795.26|4795.01|4795.01|0
1608026250000|2020-12-15 09:57:30|4796.11|4796.11|4798.06|4798.06|4798.06|4798.06|4796.11|4796.11|0
1608026260000|2020-12-15 09:57:40|4798.12|4798.12|4798.12|4798.12|4798.12|4798.12|4798.12|4798.12|0
1608026270000|2020-12-15 09:57:50|4798.14|4798.14|4798.14|4798.14|4798.14|4798.14|4798.14|4798.14|0
1608026280000|2020-12-15 09:58:00|4798.63|4798.63|4798.85|4798.85|4798.85|4798.85|4798.63|4798.63|0
1608026290000|2020-12-15 09:58:10|4799.31|4799.31|4799.31|4799.31|4799.31|4799.31|4799.31|4799.31|0
1608026320000|2020-12-15 09:58:40|4800.12|4800.12|4800.12|4800.12|4800.12|4800.12|4800.12|4800.12|0
1608026330000|2020-12-15 09:58:50|4799.87|4799.87|4799.87|4799.87|4799.87|4799.87|4799.87|4799.87|0
1608026360000|2020-12-15 09:59:20|4800.36|4800.36|4799.43|4799.43|4800.36|4800.36|4798.71|4798.71|0
1608026370000|2020-12-15 09:59:30|4798.71|4798.71|4798.49|4798.49|4798.71|4798.71|4798.49|4798.49|0
1608026380000|2020-12-15 09:59:40|4798.97|4798.97|4799.75|4799.75|4799.75|4799.75|4798.97|4798.97|0
1608026390000|2020-12-15 09:59:50|4800.04|4800.04|4800.04|4800.04|4800.04|4800.04|4800.04|4800.04|0
1608026400000|2020-12-15 10:00:00|4799.56|4799.56|4799.51|4799.51|4799.56|4799.56|4799.51|4799.51|0
1608026410000|2020-12-15 10:00:10|4799.47|4799.47|4799.76|4799.76|4799.76|4799.76|4799.47|4799.47|0
1608026420000|2020-12-15 10:00:20|4800.25|4800.25|4802.53|4802.53|4802.53|4802.53|4799.76|4799.76|0
1608026430000|2020-12-15 10:00:30|4802.09|4802.09|4802.09|4802.09|4802.09|4802.09|4802.09|4802.09|0
1608026440000|2020-12-15 10:00:40|4801.8|4801.8|4801.8|4801.8|4801.8|4801.8|4801.8|4801.8|0
1608026450000|2020-12-15 10:00:50|4800.59|4800.59|4799.86|4799.86|4800.59|4800.59|4799.86|4799.86|0
1608026470000|2020-12-15 10:01:10|4799.56|4799.56|4799.56|4799.56|4799.56|4799.56|4799.56|4799.56|0
1608026480000|2020-12-15 10:01:20|4800.15|4800.15|4800.15|4800.15|4800.15|4800.15|4800.15|4800.15|0
1608026490000|2020-12-15 10:01:30|4800.37|4800.37|4800.37|4800.37|4800.37|4800.37|4800.37|4800.37|0
1608026500000|2020-12-15 10:01:40|4800.59|4800.59|4800.59|4800.59|4800.59|4800.59|4800.59|4800.59|0
1608026510000|2020-12-15 10:01:50|4801.53|4801.53|4802.12|4802.12|4802.12|4802.12|4801.53|4801.53|0
1608026520000|2020-12-15 10:02:00|4802.34|4802.34|4802.34|4802.34|4802.34|4802.34|4802.34|4802.34|0
1608026530000|2020-12-15 10:02:10|4802.58|4802.58|4802.58|4802.58|4802.58|4802.58|4802.58|4802.58|0
1608026560000|2020-12-15 10:02:40|4802.1|4802.1|4801.61|4801.61|4802.1|4802.1|4801.61|4801.61|0
1608026570000|2020-12-15 10:02:50|4801.9|4801.9|4801.71|4801.71|4801.9|4801.9|4801.46|4801.46|0
1608026590000|2020-12-15 10:03:10|4802.43|4802.43|4802.85|4802.85|4803.09|4803.09|4802.43|4802.43|0
1608026600000|2020-12-15 10:03:20|4804.02|4804.02|4803.44|4803.44|4804.02|4804.02|4803.44|4803.44|0
1608026620000|2020-12-15 10:03:40|4803.68|4803.68|4803.68|4803.68|4803.68|4803.68|4803.68|4803.68|0
1608026640000|2020-12-15 10:04:00|4803.9|4803.9|4803.9|4803.9|4803.9|4803.9|4803.9|4803.9|0
1608026650000|2020-12-15 10:04:10|4803.46|4803.46|4803.46|4803.46|4803.46|4803.46|4803.46|4803.46|0
1608026660000|2020-12-15 10:04:20|4804.34|4804.34|4804.34|4804.34|4804.34|4804.34|4804.34|4804.34|0
1608026670000|2020-12-15 10:04:30|4804.1|4804.1|4804.82|4804.82|4804.82|4804.82|4804.1|4804.1|0
1608026680000|2020-12-15 10:04:40|4804.38|4804.38|4804.82|4804.82|4804.82|4804.82|4804.38|4804.38|0
1608026690000|2020-12-15 10:04:50|4805.41|4805.41|4805.41|4805.41|4805.41|4805.41|4805.41|4805.41|0
1608026700000|2020-12-15 10:05:00|4805.62|4805.62|4805.62|4805.62|4805.62|4805.62|4805.62|4805.62|0
1608026710000|2020-12-15 10:05:10|4806.14|4806.14|4805.92|4805.92|4806.14|4806.14|4805.92|4805.92|0
1608026740000|2020-12-15 10:05:40|4805.7|4805.7|4804.87|4804.87|4805.7|4805.7|4804.87|4804.87|0
1608026760000|2020-12-15 10:06:00|4805.16|4805.16|4805.24|4805.24|4805.46|4805.46|4805.16|4805.16|0
1608026780000|2020-12-15 10:06:20|4805.82|4805.82|4805.82|4805.82|4805.82|4805.82|4805.82|4805.82|0
1608026790000|2020-12-15 10:06:30|4805.24|4805.24|4805.24|4805.24|4805.24|4805.24|4805.24|4805.24|0
1608026820000|2020-12-15 10:07:00|4804.99|4804.99|4804.65|4804.65|4805.24|4805.24|4804.65|4804.65|0
1608026830000|2020-12-15 10:07:10|4804.17|4804.17|4804.17|4804.17|4804.17|4804.17|4804.17|4804.17|0
1608026840000|2020-12-15 10:07:20|4804.39|4804.39|4804.39|4804.39|4804.39|4804.39|4804.39|4804.39|0
1608026850000|2020-12-15 10:07:30|4803.95|4803.95|4803.95|4803.95|4803.95|4803.95|4803.95|4803.95|0
1608026870000|2020-12-15 10:07:50|4803.29|4803.29|4802.7|4802.7|4803.29|4803.29|4802.7|4802.7|0
1608026880000|2020-12-15 10:08:00|4801.25|4801.25|4801.01|4801.01|4801.49|4801.49|4801.01|4801.01|0
1608026890000|2020-12-15 10:08:10|4800.71|4800.71|4798.77|4798.77|4800.71|4800.71|4798.77|4798.77|0
1608026900000|2020-12-15 10:08:20|4798.78|4798.78|4798.1|4798.1|4798.78|4798.78|4798.1|4798.1|0
1608026920000|2020-12-15 10:08:40|4798.35|4798.35|4797.54|4797.54|4798.35|4798.35|4797.54|4797.54|0
1608026930000|2020-12-15 10:08:50|4797.76|4797.76|4798.46|4798.46|4798.46|4798.46|4797.52|4797.52|0
1608026940000|2020-12-15 10:09:00|4799.12|4799.12|4798.88|4798.88|4799.12|4799.12|4798.88|4798.88|0
1608026950000|2020-12-15 10:09:10|4798.64|4798.64|4798.64|4798.64|4798.64|4798.64|4798.64|4798.64|0
1608026960000|2020-12-15 10:09:20|4798.34|4798.34|4796.81|4796.81|4798.34|4798.34|4796.81|4796.81|0
1608026970000|2020-12-15 10:09:30|4795.6|4795.6|4795.89|4795.89|4796.62|4796.62|4795.6|4795.6|0
1608026980000|2020-12-15 10:09:40|4796.13|4796.13|4796.13|4796.13|4796.13|4796.13|4796.13|4796.13|0
1608027000000|2020-12-15 10:10:00|4795.45|4795.45|4795.16|4795.16|4795.45|4795.45|4795.16|4795.16|0
1608027010000|2020-12-15 10:10:10|4794.87|4794.87|4793.06|4793.06|4794.87|4794.87|4793.06|4793.06|0
1608027030000|2020-12-15 10:10:30|4792.63|4792.63|4791.02|4791.02|4792.63|4792.63|4791.02|4791.02|0
1608027040000|2020-12-15 10:10:40|4791.26|4791.26|4791.85|4791.85|4791.85|4791.85|4791.26|4791.26|0
1608027050000|2020-12-15 10:10:50|4793.55|4793.55|4794.3|4794.3|4794.3|4794.3|4793.55|4793.55|0
1608027060000|2020-12-15 10:11:00|4794.96|4794.96|4795.69|4795.69|4795.69|4795.69|4794.96|4794.96|0
1608027070000|2020-12-15 10:11:10|4796.13|4796.13|4797.3|4797.3|4797.3|4797.3|4796.13|4796.13|0
1608027080000|2020-12-15 10:11:20|4797|4797|4797.04|4797.04|4797.04|4797.04|4797|4797|0
1608027100000|2020-12-15 10:11:40|4797.52|4797.52|4798.11|4798.11|4798.11|4798.11|4797.52|4797.52|0
1608027120000|2020-12-15 10:12:00|4798.99|4798.99|4798.99|4798.99|4798.99|4798.99|4798.99|4798.99|0
1608027130000|2020-12-15 10:12:10|4799.02|4799.02|4799.02|4799.02|4799.02|4799.02|4799.02|4799.02|0
1608027140000|2020-12-15 10:12:20|4800.19|4800.19|4800.19|4800.19|4800.19|4800.19|4800.19|4800.19|0
1608027160000|2020-12-15 10:12:40|4800.43|4800.43|4800.68|4800.68|4800.68|4800.68|4800.43|4800.43|0
1608027180000|2020-12-15 10:13:00|4800.46|4800.46|4798.51|4798.51|4800.46|4800.46|4798.51|4798.51|0
1608027190000|2020-12-15 10:13:10|4798.76|4798.76|4798.51|4798.51|4798.76|4798.76|4798.51|4798.51|0
1608027200000|2020-12-15 10:13:20|4798.53|4798.53|4798.53|4798.53|4798.53|4798.53|4798.53|4798.53|0
1608027210000|2020-12-15 10:13:30|4798.31|4798.31|4798.21|4798.21|4798.31|4798.31|4798.21|4798.21|0
1608027240000|2020-12-15 10:14:00|4798.69|4798.69|4798.21|4798.21|4798.69|4798.69|4798.21|4798.21|0
1608027270000|2020-12-15 10:14:30|4797.96|4797.96|4797.96|4797.96|4797.96|4797.96|4797.96|4797.96|0
1608027280000|2020-12-15 10:14:40|4798|4798|4798.7|4798.7|4798.7|4798.7|4797.96|4797.96|0
1608027290000|2020-12-15 10:14:50|4798.4|4798.4|4798.4|4798.4|4798.4|4798.4|4798.4|4798.4|0
1608027300000|2020-12-15 10:15:00|4798.65|4798.65|4799.16|4799.16|4799.16|4799.16|4798.65|4798.65|0
1608027310000|2020-12-15 10:15:10|4799.64|4799.64|4801.03|4801.03|4801.03|4801.03|4799.64|4799.64|0
1608027320000|2020-12-15 10:15:20|4800.88|4800.88|4800.15|4800.15|4800.88|4800.88|4800.15|4800.15|0
1608027330000|2020-12-15 10:15:30|4799.86|4799.86|4799.86|4799.86|4799.86|4799.86|4799.86|4799.86|0
1608027340000|2020-12-15 10:15:40|4800.15|4800.15|4800.39|4800.39|4800.39|4800.39|4799.91|4799.91|0
1608027350000|2020-12-15 10:15:50|4800.69|4800.69|4800.69|4800.69|4800.69|4800.69|4800.69|4800.69|0
1608027360000|2020-12-15 10:16:00|4800.44|4800.44|4800.44|4800.44|4800.44|4800.44|4800.44|4800.44|0
1608027380000|2020-12-15 10:16:20|4799.86|4799.86|4799.86|4799.86|4799.86|4799.86|4799.86|4799.86|0
1608027400000|2020-12-15 10:16:40|4800.44|4800.44|4800.44|4800.44|4800.44|4800.44|4800.44|4800.44|0
1608027430000|2020-12-15 10:17:10|4800.43|4800.43|4802.35|4802.35|4802.64|4802.64|4800.43|4800.43|0
1608027450000|2020-12-15 10:17:30|4804.1|4804.1|4804.58|4804.58|4804.58|4804.58|4804.1|4804.1|0
1608027470000|2020-12-15 10:17:50|4804.1|4804.1|4804.1|4804.1|4804.1|4804.1|4804.1|4804.1|0
1608027480000|2020-12-15 10:18:00|4804.58|4804.58|4806.63|4806.63|4806.63|4806.63|4804.58|4804.58|0
1608027490000|2020-12-15 10:18:10|4805.75|4805.75|4805.51|4805.51|4805.75|4805.75|4805.27|4805.27|0
1608027510000|2020-12-15 10:18:30|4805.27|4805.27|4803.91|4803.91|4805.27|4805.27|4803.91|4803.91|0
1608027520000|2020-12-15 10:18:40|4803.66|4803.66|4801.23|4801.23|4803.66|4803.66|4800.75|4800.75|0
1608027530000|2020-12-15 10:18:50|4801.72|4801.72|4801.72|4801.72|4801.72|4801.72|4801.72|4801.72|0
1608027540000|2020-12-15 10:19:00|4800.84|4800.84|4800.84|4800.84|4800.84|4800.84|4800.84|4800.84|0
1608027550000|2020-12-15 10:19:10|4801.06|4801.06|4801.06|4801.06|4801.06|4801.06|4801.06|4801.06|0
1608027560000|2020-12-15 10:19:20|4801.35|4801.35|4801.35|4801.35|4801.35|4801.35|4801.35|4801.35|0
1608027580000|2020-12-15 10:19:40|4802.23|4802.23|4803.2|4803.2|4803.2|4803.2|4802.23|4802.23|0
1608027600000|2020-12-15 10:20:00|4802.32|4802.32|4800.96|4800.96|4802.32|4802.32|4800.71|4800.71|0
1608027610000|2020-12-15 10:20:10|4801.2|4801.2|4801.2|4801.2|4801.2|4801.2|4801.2|4801.2|0
1608027640000|2020-12-15 10:20:40|4801.42|4801.42|4802.35|4802.35|4802.35|4802.35|4801.18|4801.18|0
1608027650000|2020-12-15 10:20:50|4802.39|4802.39|4803.11|4803.11|4803.11|4803.11|4802.39|4802.39|0
1608027660000|2020-12-15 10:21:00|4803.12|4803.12|4803.36|4803.36|4803.36|4803.36|4803.12|4803.12|0
1608027670000|2020-12-15 10:21:10|4803.58|4803.58|4804.46|4804.46|4804.46|4804.46|4803.58|4803.58|0
1608027680000|2020-12-15 10:21:20|4804.24|4804.24|4803.84|4803.84|4804.24|4804.24|4803.62|4803.62|0
1608027690000|2020-12-15 10:21:30|4803.85|4803.85|4804.29|4804.29|4804.29|4804.29|4803.85|4803.85|0
1608027700000|2020-12-15 10:21:40|4804.77|4804.77|4803.63|4803.63|4804.77|4804.77|4803.63|4803.63|0
1608027720000|2020-12-15 10:22:00|4803.41|4803.41|4803.41|4803.41|4803.41|4803.41|4803.41|4803.41|0
1608027740000|2020-12-15 10:22:20|4804.34|4804.34|4804.34|4804.34|4804.34|4804.34|4804.34|4804.34|0
1608027760000|2020-12-15 10:22:40|4803.9|4803.9|4803.9|4803.9|4803.9|4803.9|4803.9|4803.9|0
1608027770000|2020-12-15 10:22:50|4803.6|4803.6|4803.6|4803.6|4803.6|4803.6|4803.6|4803.6|0
1608027790000|2020-12-15 10:23:10|4803.38|4803.38|4800.75|4800.75|4803.38|4803.38|4800.75|4800.75|0
1608027810000|2020-12-15 10:23:30|4800.97|4800.97|4800.97|4800.97|4800.97|4800.97|4800.97|4800.97|0
1608027820000|2020-12-15 10:23:40|4801.46|4801.46|4801.38|4801.38|4801.46|4801.46|4800.8|4800.8|0
1608027830000|2020-12-15 10:23:50|4801.6|4801.6|4801.5|4801.5|4802.09|4802.09|4801.5|4801.5|0
1608027840000|2020-12-15 10:24:00|4802.23|4802.23|4803.13|4803.13|4803.13|4803.13|4802.23|4802.23|0
1608027850000|2020-12-15 10:24:10|4802.4|4802.4|4802.4|4802.4|4802.4|4802.4|4802.4|4802.4|0
1608027860000|2020-12-15 10:24:20|4801.74|4801.74|4801.5|4801.5|4801.74|4801.74|4801.5|4801.5|0
1608027870000|2020-12-15 10:24:30|4801.94|4801.94|4801.93|4801.93|4801.94|4801.94|4801.93|4801.93|0
1608027930000|2020-12-15 10:25:30|4801.98|4801.98|4801.98|4801.98|4801.98|4801.98|4801.98|4801.98|0
1608027940000|2020-12-15 10:25:40|4801.95|4801.95|4800.76|4800.76|4802.25|4802.25|4800.47|4800.47|0
1608027950000|2020-12-15 10:25:50|4800.82|4800.82|4800.82|4800.82|4800.82|4800.82|4800.82|4800.82|0
1608027960000|2020-12-15 10:26:00|4800.58|4800.58|4801.04|4801.04|4801.04|4801.04|4800.14|4800.14|0
1608027970000|2020-12-15 10:26:10|4801.52|4801.52|4801.06|4801.06|4801.52|4801.52|4801.06|4801.06|0
1608027980000|2020-12-15 10:26:20|4801.07|4801.07|4801.37|4801.37|4801.61|4801.61|4801.07|4801.07|0
1608027990000|2020-12-15 10:26:30|4801.33|4801.33|4801.37|4801.37|4801.66|4801.66|4801.33|4801.33|0
1608028000000|2020-12-15 10:26:40|4801.36|4801.36|4801.09|4801.09|4801.36|4801.36|4801.07|4801.07|0
1608028010000|2020-12-15 10:26:50|4800.6|4800.6|4799.11|4799.11|4800.6|4800.6|4799.11|4799.11|0
1608028020000|2020-12-15 10:27:00|4798.82|4798.82|4798.82|4798.82|4798.82|4798.82|4798.82|4798.82|0
1608028030000|2020-12-15 10:27:10|4798.53|4798.53|4798.53|4798.53|4798.53|4798.53|4798.53|4798.53|0
1608028040000|2020-12-15 10:27:20|4798.29|4798.29|4799.09|4799.09|4799.09|4799.09|4798.29|4798.29|0
1608028050000|2020-12-15 10:27:30|4798.61|4798.61|4798.61|4798.61|4798.61|4798.61|4798.61|4798.61|0
1608028070000|2020-12-15 10:27:50|4799.19|4799.19|4799.19|4799.19|4799.19|4799.19|4799.19|4799.19|0
1608028080000|2020-12-15 10:28:00|4799.15|4799.15|4797.58|4797.58|4799.15|4799.15|4797.58|4797.58|0
1608028090000|2020-12-15 10:28:10|4796.63|4796.63|4795.2|4795.2|4796.63|4796.63|4795.2|4795.2|0
1608028110000|2020-12-15 10:28:30|4794.9|4794.9|4793.66|4793.66|4794.9|4794.9|4793.66|4793.66|0
1608028140000|2020-12-15 10:29:00|4793.37|4793.37|4793.37|4793.37|4793.37|4793.37|4793.37|4793.37|0
1608028150000|2020-12-15 10:29:10|4792.64|4792.64|4792.05|4792.05|4792.64|4792.64|4792.05|4792.05|0
1608028160000|2020-12-15 10:29:20|4791.57|4791.57|4791.33|4791.33|4791.57|4791.57|4791.33|4791.33|0
1608028170000|2020-12-15 10:29:30|4790.89|4790.89|4789.86|4789.86|4790.89|4790.89|4789.86|4789.86|0
1608028180000|2020-12-15 10:29:40|4789.65|4789.65|4790.74|4790.74|4790.74|4790.74|4789.65|4789.65|0
1608028190000|2020-12-15 10:29:50|4790.5|4790.5|4790.5|4790.5|4790.5|4790.5|4790.5|4790.5|0
1608028200000|2020-12-15 10:30:00|4790.99|4790.99|4791.39|4791.39|4791.68|4791.68|4790.99|4790.99|0
1608028210000|2020-12-15 10:30:10|4791.42|4791.42|4791.99|4791.99|4792.04|4792.04|4791.42|4791.42|0
1608028220000|2020-12-15 10:30:20|4792.74|4792.74|4792.99|4792.99|4792.99|4792.99|4792.74|4792.74|0
1608028230000|2020-12-15 10:30:30|4793.02|4793.02|4792.32|4792.32|4793.02|4793.02|4792.32|4792.32|0
1608028240000|2020-12-15 10:30:40|4792.1|4792.1|4792.1|4792.1|4792.1|4792.1|4792.1|4792.1|0
1608028260000|2020-12-15 10:31:00|4792.54|4792.54|4793.49|4793.49|4793.49|4793.49|4792.25|4792.25|0
1608028270000|2020-12-15 10:31:10|4793.78|4793.78|4797.69|4797.69|4797.69|4797.69|4793.78|4793.78|0
1608028290000|2020-12-15 10:31:30|4797.99|4797.99|4798.18|4798.18|4798.18|4798.18|4797.69|4797.69|0
1608028300000|2020-12-15 10:31:40|4798.94|4798.94|4798.94|4798.94|4798.94|4798.94|4798.94|4798.94|0
1608028320000|2020-12-15 10:32:00|4798.45|4798.45|4798.21|4798.21|4798.45|4798.45|4798.21|4798.21|0
1608028330000|2020-12-15 10:32:10|4797.77|4797.77|4796.48|4796.48|4797.77|4797.77|4796.48|4796.48|0
1608028340000|2020-12-15 10:32:20|4796.92|4796.92|4798.64|4798.64|4798.64|4798.64|4796.92|4796.92|0
1608028360000|2020-12-15 10:32:40|4798.42|4798.42|4798.42|4798.42|4798.42|4798.42|4798.42|4798.42|0
1608028370000|2020-12-15 10:32:50|4798.18|4798.18|4797.7|4797.7|4798.18|4798.18|4797.7|4797.7|0
1608028380000|2020-12-15 10:33:00|4797.4|4797.4|4797.4|4797.4|4797.4|4797.4|4797.4|4797.4|0
1608028390000|2020-12-15 10:33:10|4796.92|4796.92|4796.92|4796.92|4796.92|4796.92|4796.92|4796.92|0
1608028400000|2020-12-15 10:33:20|4797.94|4797.94|4798.16|4798.16|4798.4|4798.4|4797.94|4797.94|0
1608028410000|2020-12-15 10:33:30|4798.74|4798.74|4798.74|4798.74|4798.74|4798.74|4798.74|4798.74|0
1608028430000|2020-12-15 10:33:50|4798.5|4798.5|4798.06|4798.06|4798.5|4798.5|4797.82|4797.82|0
1608028440000|2020-12-15 10:34:00|4797.48|4797.48|4797.23|4797.23|4797.48|4797.48|4796.99|4796.99|0
1608028450000|2020-12-15 10:34:10|4797.21|4797.21|4796.5|4796.5|4797.23|4797.23|4796.5|4796.5|0
1608028470000|2020-12-15 10:34:30|4797.47|4797.47|4798.98|4798.98|4798.98|4798.98|4797.47|4797.47|0
1608028480000|2020-12-15 10:34:40|4798.97|4798.97|4800.3|4800.3|4800.3|4800.3|4798.96|4798.96|0
1608028490000|2020-12-15 10:34:50|4800.29|4800.29|4800.59|4800.59|4800.59|4800.59|4800.29|4800.29|0
1608028500000|2020-12-15 10:35:00|4800.29|4800.29|4800.52|4800.52|4800.52|4800.52|4800.28|4800.28|0
1608028510000|2020-12-15 10:35:10|4801.11|4801.11|4801.12|4801.12|4801.12|4801.12|4801.11|4801.11|0
1608028520000|2020-12-15 10:35:20|4801.14|4801.14|4801.41|4801.41|4801.41|4801.41|4801.11|4801.11|0
1608028530000|2020-12-15 10:35:30|4802.28|4802.28|4803.01|4803.01|4803.01|4803.01|4802.28|4802.28|0
1608028540000|2020-12-15 10:35:40|4802.72|4802.72|4803.01|4803.01|4803.01|4803.01|4802.72|4802.72|0
1608028590000|2020-12-15 10:36:30|4803.02|4803.02|4802.55|4802.55|4803.02|4803.02|4802.55|4802.55|0
1608028610000|2020-12-15 10:36:50|4802.26|4802.26|4802.26|4802.26|4802.26|4802.26|4802.26|4802.26|0
1608028620000|2020-12-15 10:37:00|4802.27|4802.27|4802.27|4802.27|4802.27|4802.27|4802.25|4802.25|0
1608028640000|2020-12-15 10:37:20|4801.97|4801.97|4801.97|4801.97|4801.97|4801.97|4801.97|4801.97|0
1608028660000|2020-12-15 10:37:40|4802.27|4802.27|4804.51|4804.51|4804.51|4804.51|4802.27|4802.27|0
1608028670000|2020-12-15 10:37:50|4804.49|4804.49|4804.49|4804.49|4804.49|4804.49|4804.49|4804.49|0
1608028680000|2020-12-15 10:38:00|4804.79|4804.79|4804.79|4804.79|4804.79|4804.79|4804.79|4804.79|0
1608028700000|2020-12-15 10:38:20|4804.5|4804.5|4803.57|4803.57|4804.5|4804.5|4803.33|4803.33|0
1608028710000|2020-12-15 10:38:30|4803.35|4803.35|4802.36|4802.36|4803.35|4803.35|4802.36|4802.36|0
1608028720000|2020-12-15 10:38:40|4802.82|4802.82|4802.53|4802.53|4802.82|4802.82|4802.53|4802.53|0
1608028740000|2020-12-15 10:39:00|4803.89|4803.89|4804.18|4804.18|4804.18|4804.18|4803.89|4803.89|0
1608028750000|2020-12-15 10:39:10|4804.42|4804.42|4807.83|4807.83|4807.83|4807.83|4804.42|4804.42|0
1608028770000|2020-12-15 10:39:30|4807.59|4807.59|4807.58|4807.58|4807.6|4807.6|4807.58|4807.58|0
1608028780000|2020-12-15 10:39:40|4807.59|4807.59|4807.61|4807.61|4807.61|4807.61|4807.58|4807.58|0
1608028790000|2020-12-15 10:39:50|4807.58|4807.58|4807.58|4807.58|4807.58|4807.58|4807.58|4807.58|0
1608028800000|2020-12-15 10:40:00|4807.1|4807.1|4807.29|4807.29|4807.29|4807.29|4806.81|4806.81|0
1608028810000|2020-12-15 10:40:10|4805.91|4805.91|4805.42|4805.42|4805.91|4805.91|4805.42|4805.42|0
1608028820000|2020-12-15 10:40:20|4804.84|4804.84|4804.84|4804.84|4804.84|4804.84|4804.84|4804.84|0
1608028830000|2020-12-15 10:40:30|4804.16|4804.16|4804.16|4804.16|4804.16|4804.16|4804.16|4804.16|0
1608028840000|2020-12-15 10:40:40|4803.91|4803.91|4804.4|4804.4|4804.4|4804.4|4803.91|4803.91|0
1608028850000|2020-12-15 10:40:50|4803.81|4803.81|4803.59|4803.59|4803.81|4803.81|4803.59|4803.59|0
1608028860000|2020-12-15 10:41:00|4803.58|4803.58|4802.28|4802.28|4803.59|4803.59|4802.28|4802.28|0
1608028870000|2020-12-15 10:41:10|4802.52|4802.52|4801.6|4801.6|4802.52|4802.52|4801.6|4801.6|0
1608028880000|2020-12-15 10:41:20|4800.63|4800.63|4801.11|4801.11|4801.11|4801.11|4800.63|4800.63|0
1608028910000|2020-12-15 10:41:50|4800.87|4800.87|4799.99|4799.99|4800.87|4800.87|4799.99|4799.99|0
1608028920000|2020-12-15 10:42:00|4799.33|4799.33|4799.11|4799.11|4799.33|4799.33|4799.11|4799.11|0
1608028930000|2020-12-15 10:42:10|4798.62|4798.62|4798.38|4798.38|4798.92|4798.92|4797.85|4797.85|0
1608028940000|2020-12-15 10:42:20|4798.14|4798.14|4798.14|4798.14|4798.14|4798.14|4798.14|4798.14|0
1608028950000|2020-12-15 10:42:30|4798.62|4798.62|4798.87|4798.87|4799.11|4799.11|4798.62|4798.62|0
1608029020000|2020-12-15 10:43:40|4798.58|4798.58|4799.04|4799.04|4799.04|4799.04|4798.58|4798.58|0
1608029040000|2020-12-15 10:44:00|4799.02|4799.02|4799.3|4799.3|4799.3|4799.3|4799.01|4799.01|0
1608029080000|2020-12-15 10:44:40|4798.72|4798.72|4798.42|4798.42|4798.72|4798.72|4798.42|4798.42|0
1608029100000|2020-12-15 10:45:00|4798.91|4798.91|4799.71|4799.71|4799.71|4799.71|4798.91|4798.91|0
1608029120000|2020-12-15 10:45:20|4799.75|4799.75|4799.75|4799.75|4799.75|4799.75|4799.75|4799.75|0
1608029130000|2020-12-15 10:45:30|4799.71|4799.71|4799.48|4799.48|4799.71|4799.71|4799.48|4799.48|0
1608029150000|2020-12-15 10:45:50|4799.46|4799.46|4799.46|4799.46|4799.46|4799.46|4799.46|4799.46|0
1608029160000|2020-12-15 10:46:00|4799.48|4799.48|4799.47|4799.47|4799.49|4799.49|4799.47|4799.47|0
1608029170000|2020-12-15 10:46:10|4799.48|4799.48|4799.48|4799.48|4799.48|4799.48|4799.48|4799.48|0
1608029190000|2020-12-15 10:46:30|4799.53|4799.53|4799.54|4799.54|4799.54|4799.54|4799.53|4799.53|0
1608029200000|2020-12-15 10:46:40|4799.76|4799.76|4799.76|4799.76|4799.76|4799.76|4799.76|4799.76|0
1608029210000|2020-12-15 10:46:50|4799.74|4799.74|4799.74|4799.74|4799.74|4799.74|4799.74|4799.74|0
1608029220000|2020-12-15 10:47:00|4800.25|4800.25|4800.25|4800.25|4800.25|4800.25|4800.25|4800.25|0
1608029230000|2020-12-15 10:47:10|4801.22|4801.22|4801.32|4801.32|4801.32|4801.32|4800.74|4800.74|0
1608029240000|2020-12-15 10:47:20|4801.56|4801.56|4800.91|4800.91|4801.56|4801.56|4800.91|4800.91|0
1608029260000|2020-12-15 10:47:40|4800.42|4800.42|4800.42|4800.42|4800.42|4800.42|4800.42|4800.42|0
1608029270000|2020-12-15 10:47:50|4800.66|4800.66|4800.18|4800.18|4800.66|4800.66|4800.18|4800.18|0
1608029280000|2020-12-15 10:48:00|4799.89|4799.89|4798.62|4798.62|4799.89|4799.89|4798.62|4798.62|0
1608029290000|2020-12-15 10:48:10|4797.55|4797.55|4797.31|4797.31|4797.55|4797.55|4797.31|4797.31|0
1608029300000|2020-12-15 10:48:20|4796.65|4796.65|4794.36|4794.36|4796.65|4796.65|4794.36|4794.36|0
1608029310000|2020-12-15 10:48:30|4794.39|4794.39|4793.73|4793.73|4794.39|4794.39|4793.51|4793.51|0
1608029320000|2020-12-15 10:48:40|4793.49|4793.49|4794.61|4794.61|4794.61|4794.61|4793.49|4793.49|0
1608029330000|2020-12-15 10:48:50|4794.6|4794.6|4795.53|4795.53|4795.53|4795.53|4794.6|4794.6|0
1608029340000|2020-12-15 10:49:00|4795.52|4795.52|4796.35|4796.35|4796.35|4796.35|4795.52|4795.52|0
1608029370000|2020-12-15 10:49:30|4796.34|4796.34|4795.3|4795.3|4796.34|4796.34|4795.3|4795.3|0
1608029380000|2020-12-15 10:49:40|4797.71|4797.71|4797.71|4797.71|4797.71|4797.71|4797.71|4797.71|0
1608029400000|2020-12-15 10:50:00|4797.12|4797.12|4796.83|4796.83|4797.12|4797.12|4796.83|4796.83|0
1608029410000|2020-12-15 10:50:10|4796.58|4796.58|4796.34|4796.34|4796.58|4796.58|4796.34|4796.34|0
1608029420000|2020-12-15 10:50:20|4797.07|4797.07|4796.83|4796.83|4797.07|4797.07|4796.83|4796.83|0
1608029430000|2020-12-15 10:50:30|4797.41|4797.41|4797.41|4797.41|4797.41|4797.41|4797.41|4797.41|0
1608029440000|2020-12-15 10:50:40|4797.19|4797.19|4797.19|4797.19|4797.19|4797.19|4797.19|4797.19|0
1608029460000|2020-12-15 10:51:00|4796.76|4796.76|4797.24|4797.24|4797.24|4797.24|4796.76|4796.76|0
1608029470000|2020-12-15 10:51:10|4796.76|4796.76|4795.71|4795.71|4796.76|4796.76|4795.71|4795.71|0
1608029480000|2020-12-15 10:51:20|4795.42|4795.42|4795.42|4795.42|4795.42|4795.42|4795.42|4795.42|0
1608029490000|2020-12-15 10:51:30|4795.2|4795.2|4794.71|4794.71|4795.2|4795.2|4794.71|4794.71|0
1608029520000|2020-12-15 10:52:00|4794.42|4794.42|4793.24|4793.24|4794.42|4794.42|4793.24|4793.24|0
1608029530000|2020-12-15 10:52:10|4792.36|4792.36|4790.88|4790.88|4792.36|4792.36|4790.68|4790.68|0
1608029540000|2020-12-15 10:52:20|4790|4790|4789.34|4789.34|4790|4790|4789.34|4789.34|0
1608029550000|2020-12-15 10:52:30|4789.33|4789.33|4791.03|4791.03|4791.03|4791.03|4789.33|4789.33|0
1608029560000|2020-12-15 10:52:40|4791.7|4791.7|4792.58|4792.58|4792.58|4792.58|4791.7|4791.7|0
1608029580000|2020-12-15 10:53:00|4792.8|4792.8|4792.51|4792.51|4792.8|4792.8|4792.51|4792.51|0
1608029590000|2020-12-15 10:53:10|4792.99|4792.99|4792.75|4792.75|4792.99|4792.99|4792.75|4792.75|0
1608029600000|2020-12-15 10:53:20|4792.51|4792.51|4792.75|4792.75|4792.75|4792.75|4792.51|4792.51|0
1608029610000|2020-12-15 10:53:30|4792.77|4792.77|4792.78|4792.78|4792.78|4792.78|4792.77|4792.77|0
1608029630000|2020-12-15 10:53:50|4793.37|4793.37|4793.37|4793.37|4793.37|4793.37|4793.37|4793.37|0
1608029640000|2020-12-15 10:54:00|4793.08|4793.08|4793.08|4793.08|4793.08|4793.08|4793.08|4793.08|0
1608029650000|2020-12-15 10:54:10|4793.11|4793.11|4793.11|4793.11|4793.11|4793.11|4793.11|4793.11|0
1608029660000|2020-12-15 10:54:20|4792.82|4792.82|4792.09|4792.09|4792.82|4792.82|4792.09|4792.09|0
1608029670000|2020-12-15 10:54:30|4791.6|4791.6|4791.6|4791.6|4791.6|4791.6|4791.6|4791.6|0
1608029700000|2020-12-15 10:55:00|4791.14|4791.14|4790.04|4790.04|4791.14|4791.14|4790.04|4790.04|0
1608029710000|2020-12-15 10:55:10|4789.56|4789.56|4789.56|4789.56|4789.56|4789.56|4789.56|4789.56|0
1608029750000|2020-12-15 10:55:50|4789.26|4789.26|4787.32|4787.32|4789.26|4789.26|4787.32|4787.32|0
1608029760000|2020-12-15 10:56:00|4787.54|4787.54|4788.58|4788.58|4788.58|4788.58|4787.54|4787.54|0
1608029770000|2020-12-15 10:56:10|4788.88|4788.88|4789.34|4789.34|4789.34|4789.34|4788.88|4788.88|0
1608029780000|2020-12-15 10:56:20|4789.35|4789.35|4789.35|4789.35|4789.35|4789.35|4789.35|4789.35|0
1608029790000|2020-12-15 10:56:30|4789.65|4789.65|4789.66|4789.66|4789.66|4789.66|4789.65|4789.65|0
1608029800000|2020-12-15 10:56:40|4789.91|4789.91|4791.07|4791.07|4791.07|4791.07|4789.91|4789.91|0
1608029810000|2020-12-15 10:56:50|4790.59|4790.59|4789.69|4789.69|4790.59|4790.59|4789.69|4789.69|0
1608029820000|2020-12-15 10:57:00|4790.86|4790.86|4790.86|4790.86|4790.86|4790.86|4790.86|4790.86|0
1608029830000|2020-12-15 10:57:10|4790.27|4790.27|4789.79|4789.79|4790.27|4790.27|4789.79|4789.79|0
1608029840000|2020-12-15 10:57:20|4790.03|4790.03|4790.03|4790.03|4790.03|4790.03|4790.03|4790.03|0
1608029850000|2020-12-15 10:57:30|4790.51|4790.51|4790.51|4790.51|4790.51|4790.51|4790.51|4790.51|0
1608029880000|2020-12-15 10:58:00|4790.53|4790.53|4790.77|4790.77|4790.77|4790.77|4790.53|4790.53|0
1608029890000|2020-12-15 10:58:10|4791.43|4791.43|4792.21|4792.21|4792.21|4792.21|4791.43|4791.43|0
1608029900000|2020-12-15 10:58:20|4791.97|4791.97|4791.97|4791.97|4791.97|4791.97|4791.97|4791.97|0
1608029910000|2020-12-15 10:58:30|4792.21|4792.21|4791.97|4791.97|4792.21|4792.21|4791.97|4791.97|0
1608029920000|2020-12-15 10:58:40|4791.72|4791.72|4789.56|4789.56|4791.72|4791.72|4789.56|4789.56|0
1608029960000|2020-12-15 10:59:20|4789.57|4789.57|4789.57|4789.57|4789.57|4789.57|4789.57|4789.57|0
1608029980000|2020-12-15 10:59:40|4789.54|4789.54|4790|4790|4790.03|4790.03|4789.54|4789.54|0
1608030010000|2020-12-15 11:00:10|4789.76|4789.76|4789.76|4789.76|4789.76|4789.76|4789.76|4789.76|0
1608030020000|2020-12-15 11:00:20|4789.74|4789.74|4789.72|4789.72|4789.74|4789.74|4789.72|4789.72|0
1608030040000|2020-12-15 11:00:40|4789.48|4789.48|4788.82|4788.82|4789.48|4789.48|4788.82|4788.82|0
1608030050000|2020-12-15 11:00:50|4789.26|4789.26|4789.26|4789.26|4789.26|4789.26|4789.26|4789.26|0
1608030060000|2020-12-15 11:01:00|4788.97|4788.97|4789.21|4789.21|4789.21|4789.21|4788.97|4788.97|0
1608030080000|2020-12-15 11:01:20|4788.92|4788.92|4789.21|4789.21|4789.21|4789.21|4788.92|4788.92|0
1608030100000|2020-12-15 11:01:40|4788.92|4788.92|4788.92|4788.92|4788.92|4788.92|4788.92|4788.92|0
1608030110000|2020-12-15 11:01:50|4788.62|4788.62|4788.62|4788.62|4788.62|4788.62|4788.62|4788.62|0
1608030130000|2020-12-15 11:02:10|4788.65|4788.65|4788.53|4788.53|4788.65|4788.65|4788.53|4788.53|0
1608030140000|2020-12-15 11:02:20|4787.65|4787.65|4787.58|4787.58|4787.65|4787.65|4787.36|4787.36|0
1608030160000|2020-12-15 11:02:40|4786.61|4786.61|4786.45|4786.45|4786.69|4786.69|4785.91|4785.91|0
1608030170000|2020-12-15 11:02:50|4785.86|4785.86|4785.86|4785.86|4785.86|4785.86|4785.86|4785.86|0
1608030180000|2020-12-15 11:03:00|4784.98|4784.98|4784.69|4784.69|4784.98|4784.98|4784.69|4784.69|0
1608030190000|2020-12-15 11:03:10|4784.71|4784.71|4784.69|4784.69|4784.71|4784.71|4784.69|4784.69|0
1608030200000|2020-12-15 11:03:20|4783.04|4783.04|4781.87|4781.87|4783.04|4783.04|4781.57|4781.57|0
1608030210000|2020-12-15 11:03:30|4781.63|4781.63|4781.63|4781.63|4781.63|4781.63|4781.38|4781.38|0
1608030220000|2020-12-15 11:03:40|4781.87|4781.87|4782.75|4782.75|4782.75|4782.75|4781.87|4781.87|0
1608030230000|2020-12-15 11:03:50|4783.23|4783.23|4783.23|4783.23|4783.23|4783.23|4783.23|4783.23|0
1608030240000|2020-12-15 11:04:00|4783.52|4783.52|4784.52|4784.52|4784.52|4784.52|4783.52|4783.52|0
1608030250000|2020-12-15 11:04:10|4784.96|4784.96|4784.96|4784.96|4784.96|4784.96|4784.96|4784.96|0
1608030270000|2020-12-15 11:04:30|4784.23|4784.23|4783.82|4783.82|4784.47|4784.47|4783.82|4783.82|0
1608030280000|2020-12-15 11:04:40|4783.81|4783.81|4783.81|4783.81|4783.81|4783.81|4783.81|4783.81|0
1608030300000|2020-12-15 11:05:00|4783.32|4783.32|4782.25|4782.25|4783.32|4783.32|4782.25|4782.25|0
1608030310000|2020-12-15 11:05:10|4782.5|4782.5|4782.25|4782.25|4782.5|4782.5|4782.25|4782.25|0
1608030320000|2020-12-15 11:05:20|4781.81|4781.81|4782.85|4782.85|4782.85|4782.85|4781.81|4781.81|0
1608030330000|2020-12-15 11:05:30|4783.51|4783.51|4783.51|4783.51|4784.17|4784.17|4783.51|4783.51|0
1608030350000|2020-12-15 11:05:50|4783.8|4783.8|4783.8|4783.8|4783.8|4783.8|4783.8|4783.8|0
1608030360000|2020-12-15 11:06:00|4784.1|4784.1|4784.1|4784.1|4784.1|4784.1|4784.1|4784.1|0
1608030370000|2020-12-15 11:06:10|4784.12|4784.12|4783.39|4783.39|4784.12|4784.12|4783.38|4783.38|0
1608030390000|2020-12-15 11:06:30|4783.37|4783.37|4783.37|4783.37|4783.37|4783.37|4783.37|4783.37|0
1608030400000|2020-12-15 11:06:40|4783.12|4783.12|4782.64|4782.64|4783.12|4783.12|4782.64|4782.64|0
1608030410000|2020-12-15 11:06:50|4781.96|4781.96|4780.91|4780.91|4781.96|4781.96|4780.91|4780.91|0
1608030420000|2020-12-15 11:07:00|4780.67|4780.67|4780.67|4780.67|4780.91|4780.91|4780.67|4780.67|0
1608030430000|2020-12-15 11:07:10|4782.37|4782.37|4782.37|4782.37|4782.37|4782.37|4782.37|4782.37|0
1608030440000|2020-12-15 11:07:20|4782.61|4782.61|4782.91|4782.91|4782.91|4782.91|4782.61|4782.61|0
1608030450000|2020-12-15 11:07:30|4782.93|4782.93|4782.96|4782.96|4782.96|4782.96|4782.93|4782.93|0
1608030470000|2020-12-15 11:07:50|4782.91|4782.91|4782.91|4782.91|4782.91|4782.91|4782.91|4782.91|0
1608030480000|2020-12-15 11:08:00|4782.89|4782.89|4782.6|4782.6|4782.89|4782.89|4782.6|4782.6|0
1608030490000|2020-12-15 11:08:10|4780.36|4780.36|4777.91|4777.91|4780.36|4780.36|4777.91|4777.91|0
1608030500000|2020-12-15 11:08:20|4778.15|4778.15|4778.2|4778.2|4778.2|4778.2|4777.91|4777.91|0
1608030520000|2020-12-15 11:08:40|4777.96|4777.96|4777.96|4777.96|4777.96|4777.96|4777.96|4777.96|0
1608030530000|2020-12-15 11:08:50|4777.37|4777.37|4775.48|4775.48|4777.37|4777.37|4775.48|4775.48|0
1608030540000|2020-12-15 11:09:00|4775.96|4775.96|4776.19|4776.19|4776.19|4776.19|4775.95|4775.95|0
1608030560000|2020-12-15 11:09:20|4776.21|4776.21|4776.21|4776.21|4776.21|4776.21|4776.21|4776.21|0
1608030570000|2020-12-15 11:09:30|4776.15|4776.15|4776.13|4776.13|4776.15|4776.15|4776.13|4776.13|0
1608030580000|2020-12-15 11:09:40|4776.12|4776.12|4776.12|4776.12|4776.12|4776.12|4776.12|4776.12|0
1608030590000|2020-12-15 11:09:50|4776.71|4776.71|4776.71|4776.71|4776.71|4776.71|4776.71|4776.71|0
1608030600000|2020-12-15 11:10:00|4777|4777|4776.42|4776.42|4777|4777|4776.42|4776.42|0
1608030610000|2020-12-15 11:10:10|4775.69|4775.69|4775.69|4775.69|4775.69|4775.69|4775.69|4775.69|0
1608030630000|2020-12-15 11:10:30|4775.93|4775.93|4776.2|4776.2|4776.2|4776.2|4775.4|4775.4|0
1608030640000|2020-12-15 11:10:40|4778.14|4778.14|4778.14|4778.14|4778.14|4778.14|4778.14|4778.14|0
1608030660000|2020-12-15 11:11:00|4777.9|4777.9|4777.9|4777.9|4777.9|4777.9|4777.9|4777.9|0
1608030670000|2020-12-15 11:11:10|4777.41|4777.41|4775.73|4775.73|4777.41|4777.41|4775.73|4775.73|0
1608030690000|2020-12-15 11:11:30|4776.02|4776.02|4775.78|4775.78|4776.02|4776.02|4775.78|4775.78|0
1608030700000|2020-12-15 11:11:40|4775.54|4775.54|4775.54|4775.54|4775.54|4775.54|4775.54|4775.54|0
1608030710000|2020-12-15 11:11:50|4776.2|4776.2|4776.2|4776.2|4776.2|4776.2|4776.2|4776.2|0
1608030720000|2020-12-15 11:12:00|4776.78|4776.78|4777.08|4777.08|4777.08|4777.08|4776.78|4776.78|0
1608030730000|2020-12-15 11:12:10|4777.32|4777.32|4777.32|4777.32|4777.32|4777.32|4777.32|4777.32|0
1608030740000|2020-12-15 11:12:20|4776.29|4776.29|4776.29|4776.29|4776.29|4776.29|4776.29|4776.29|0
1608030770000|2020-12-15 11:12:50|4775.81|4775.81|4775.81|4775.81|4775.81|4775.81|4775.81|4775.81|0
1608030780000|2020-12-15 11:13:00|4776.05|4776.05|4776.05|4776.05|4776.05|4776.05|4776.05|4776.05|0
1608030810000|2020-12-15 11:13:30|4776.07|4776.07|4776.08|4776.08|4776.08|4776.08|4776.07|4776.07|0
1608030820000|2020-12-15 11:13:40|4775.84|4775.84|4772.47|4772.47|4775.84|4775.84|4771.55|4771.55|0
1608030830000|2020-12-15 11:13:50|4772.69|4772.69|4772.46|4772.46|4772.69|4772.69|4772.46|4772.46|0
1608030840000|2020-12-15 11:14:00|4772.47|4772.47|4772.48|4772.48|4772.48|4772.48|4772.46|4772.46|0
1608030850000|2020-12-15 11:14:10|4772.7|4772.7|4772.7|4772.7|4772.7|4772.7|4772.7|4772.7|0
1608030860000|2020-12-15 11:14:20|4771.6|4771.6|4771.6|4771.6|4771.6|4771.6|4771.6|4771.6|0
1608030870000|2020-12-15 11:14:30|4771.36|4771.36|4773.26|4773.26|4773.52|4773.52|4771.36|4771.36|0
1608030880000|2020-12-15 11:14:40|4773.85|4773.85|4773.87|4773.87|4773.87|4773.87|4773.84|4773.84|0
1608030900000|2020-12-15 11:15:00|4772.99|4772.99|4772.99|4772.99|4772.99|4772.99|4772.99|4772.99|0
1608030910000|2020-12-15 11:15:10|4772.98|4772.98|4773.41|4773.41|4773.41|4773.41|4772.95|4772.95|0
1608030920000|2020-12-15 11:15:20|4773.44|4773.44|4774.73|4774.73|4774.73|4774.73|4773.44|4773.44|0
1608030940000|2020-12-15 11:15:40|4774.71|4774.71|4774.71|4774.71|4774.71|4774.71|4774.71|4774.71|0
1608030990000|2020-12-15 11:16:30|4774.27|4774.27|4774.27|4774.27|4774.27|4774.27|4774.27|4774.27|0
1608031000000|2020-12-15 11:16:40|4773.78|4773.78|4775.16|4775.16|4775.19|4775.19|4773.49|4773.49|0
1608031030000|2020-12-15 11:17:10|4775.15|4775.15|4775.15|4775.15|4775.15|4775.15|4775.15|4775.15|0
1608031040000|2020-12-15 11:17:20|4774.67|4774.67|4772.48|4772.48|4774.67|4774.67|4772.48|4772.48|0
1608031050000|2020-12-15 11:17:30|4771.99|4771.99|4771.99|4771.99|4771.99|4771.99|4771.99|4771.99|0
1608031060000|2020-12-15 11:17:40|4771.94|4771.94|4772.19|4772.19|4772.19|4772.19|4771.94|4771.94|0
1608031070000|2020-12-15 11:17:50|4772.87|4772.87|4773.16|4773.16|4773.16|4773.16|4772.87|4772.87|0
1608031080000|2020-12-15 11:18:00|4771.36|4771.36|4767.49|4767.49|4771.36|4771.36|4767.49|4767.49|0
1608031090000|2020-12-15 11:18:10|4767.25|4767.25|4767.24|4767.24|4767.25|4767.25|4767.24|4767.24|0
1608031100000|2020-12-15 11:18:20|4767.48|4767.48|4766.97|4766.97|4767.48|4767.48|4766.97|4766.97|0
1608031110000|2020-12-15 11:18:30|4766.48|4766.48|4766.7|4766.7|4766.72|4766.72|4766.48|4766.48|0
1608031120000|2020-12-15 11:18:40|4767.29|4767.29|4767.29|4767.29|4767.29|4767.29|4767.29|4767.29|0
1608031130000|2020-12-15 11:18:50|4767.77|4767.77|4767.77|4767.77|4767.77|4767.77|4767.77|4767.77|0
1608031150000|2020-12-15 11:19:10|4767.99|4767.99|4767.41|4767.41|4767.99|4767.99|4767.41|4767.41|0
1608031160000|2020-12-15 11:19:20|4767.65|4767.65|4767.87|4767.87|4767.87|4767.87|4767.65|4767.65|0
1608031170000|2020-12-15 11:19:30|4767.62|4767.62|4766.53|4766.53|4767.62|4767.62|4766.53|4766.53|0
1608031180000|2020-12-15 11:19:40|4766.24|4766.24|4766.21|4766.21|4766.24|4766.24|4766.21|4766.21|0
1608031190000|2020-12-15 11:19:50|4766.14|4766.14|4764.03|4764.03|4766.14|4766.14|4764.03|4764.03|0
1608031200000|2020-12-15 11:20:00|4764.73|4764.73|4764.54|4764.54|4765.02|4765.02|4764.54|4764.54|0
1608031210000|2020-12-15 11:20:10|4764.56|4764.56|4767.58|4767.58|4767.58|4767.58|4764.56|4764.56|0
1608031220000|2020-12-15 11:20:20|4767.61|4767.61|4768.8|4768.8|4768.8|4768.8|4767.61|4767.61|0
1608031230000|2020-12-15 11:20:30|4769.29|4769.29|4768.95|4768.95|4769.29|4769.29|4768.51|4768.51|0
1608031240000|2020-12-15 11:20:40|4769.6|4769.6|4768.43|4768.43|4770.55|4770.55|4768.43|4768.43|0
1608031250000|2020-12-15 11:20:50|4768.87|4768.87|4767.66|4767.66|4768.87|4768.87|4767.66|4767.66|0
1608031260000|2020-12-15 11:21:00|4768.39|4768.39|4767.61|4767.61|4768.39|4768.39|4767.61|4767.61|0
1608031270000|2020-12-15 11:21:10|4767.17|4767.17|4767.63|4767.63|4767.66|4767.66|4766.69|4766.69|0
1608031280000|2020-12-15 11:21:20|4768.29|4768.29|4766.25|4766.25|4768.29|4768.29|4766.25|4766.25|0
1608031300000|2020-12-15 11:21:40|4766.73|4766.73|4766.88|4766.88|4766.88|4766.88|4766.44|4766.44|0
1608031320000|2020-12-15 11:22:00|4767.46|4767.46|4767.4|4767.4|4767.46|4767.46|4767.4|4767.4|0
1608031330000|2020-12-15 11:22:10|4767.64|4767.64|4768.17|4768.17|4768.17|4768.17|4767.64|4767.64|0
1608031350000|2020-12-15 11:22:30|4768.66|4768.66|4768.66|4768.66|4768.66|4768.66|4768.66|4768.66|0
1608031360000|2020-12-15 11:22:40|4769.53|4769.53|4769.53|4769.53|4769.53|4769.53|4769.53|4769.53|0
1608031370000|2020-12-15 11:22:50|4769.83|4769.83|4769.86|4769.86|4769.86|4769.86|4769.83|4769.83|0
1608031380000|2020-12-15 11:23:00|4770.58|4770.58|4770.1|4770.1|4770.58|4770.58|4770.1|4770.1|0
1608031390000|2020-12-15 11:23:10|4769.88|4769.88|4769.88|4769.88|4769.88|4769.88|4769.88|4769.88|0
1608031400000|2020-12-15 11:23:20|4769.64|4769.64|4771.32|4771.32|4771.32|4771.32|4769.64|4769.64|0
1608031420000|2020-12-15 11:23:40|4770.83|4770.83|4771.08|4771.08|4771.08|4771.08|4770.83|4770.83|0
1608031430000|2020-12-15 11:23:50|4771.56|4771.56|4771.56|4771.56|4771.56|4771.56|4771.56|4771.56|0
1608031450000|2020-12-15 11:24:10|4771.55|4771.55|4771.53|4771.53|4771.55|4771.55|4771.53|4771.53|0
1608031460000|2020-12-15 11:24:20|4771.75|4771.75|4771.07|4771.07|4771.75|4771.75|4771.07|4771.07|0
1608031500000|2020-12-15 11:25:00|4770.02|4770.02|4767.61|4767.61|4770.02|4770.02|4767.61|4767.61|0
1608031510000|2020-12-15 11:25:10|4767.02|4767.02|4765.98|4765.98|4767.24|4767.24|4765.69|4765.69|0
1608031520000|2020-12-15 11:25:20|4765.69|4765.69|4765.69|4765.69|4765.98|4765.98|4765.69|4765.69|0
1608031540000|2020-12-15 11:25:40|4765.71|4765.71|4766.06|4766.06|4766.06|4766.06|4765.47|4765.47|0
1608031550000|2020-12-15 11:25:50|4766.3|4766.3|4766.52|4766.52|4766.52|4766.52|4766.3|4766.3|0
1608031560000|2020-12-15 11:26:00|4766.76|4766.76|4766.76|4766.76|4766.76|4766.76|4766.76|4766.76|0
1608031570000|2020-12-15 11:26:10|4767|4767|4762.43|4762.43|4767|4767|4762.43|4762.43|0
1608031580000|2020-12-15 11:26:20|4761.84|4761.84|4761.84|4761.84|4761.84|4761.84|4761.84|4761.84|0
1608031590000|2020-12-15 11:26:30|4761.8|4761.8|4762.19|4762.19|4762.43|4762.43|4761.8|4761.8|0
1608031620000|2020-12-15 11:27:00|4761.9|4761.9|4762.14|4762.14|4762.14|4762.14|4761.9|4761.9|0
1608031630000|2020-12-15 11:27:10|4762.79|4762.79|4763.65|4763.65|4763.65|4763.65|4762.79|4762.79|0
1608031650000|2020-12-15 11:27:30|4764.13|4764.13|4763.65|4763.65|4764.13|4764.13|4763.4|4763.4|0
1608031660000|2020-12-15 11:27:40|4763.63|4763.63|4763.61|4763.61|4763.63|4763.63|4763.61|4763.61|0
1608031670000|2020-12-15 11:27:50|4763.83|4763.83|4761.79|4761.79|4763.83|4763.83|4761.79|4761.79|0
1608031680000|2020-12-15 11:28:00|4761.5|4761.5|4761.79|4761.79|4761.79|4761.79|4761.5|4761.5|0
1608031690000|2020-12-15 11:28:10|4762.01|4762.01|4762.49|4762.49|4762.49|4762.49|4762.01|4762.01|0
1608031710000|2020-12-15 11:28:30|4762.25|4762.25|4763.54|4763.54|4763.54|4763.54|4762.25|4762.25|0
1608031720000|2020-12-15 11:28:40|4763.83|4763.83|4765.47|4765.47|4765.47|4765.47|4763.83|4763.83|0
1608031730000|2020-12-15 11:28:50|4765.23|4765.23|4765.23|4765.23|4765.23|4765.23|4765.23|4765.23|0
1608031740000|2020-12-15 11:29:00|4764.99|4764.99|4762.29|4762.29|4764.99|4764.99|4762.29|4762.29|0
1608031750000|2020-12-15 11:29:10|4761.53|4761.53|4761.97|4761.97|4761.97|4761.97|4761.53|4761.53|0
1608031760000|2020-12-15 11:29:20|4761.73|4761.73|4760.85|4760.85|4761.73|4761.73|4760.85|4760.85|0
1608031770000|2020-12-15 11:29:30|4761.95|4761.95|4763.26|4763.26|4763.26|4763.26|4761.95|4761.95|0
1608031780000|2020-12-15 11:29:40|4763.02|4763.02|4763.02|4763.02|4763.02|4763.02|4763.02|4763.02|0
1608031810000|2020-12-15 11:30:10|4762.43|4762.43|4762.43|4762.43|4762.43|4762.43|4761.95|4761.95|0
1608031840000|2020-12-15 11:30:40|4762.65|4762.65|4763.24|4763.24|4763.24|4763.24|4762.65|4762.65|0
1608031860000|2020-12-15 11:31:00|4762.65|4762.65|4761.97|4761.97|4762.65|4762.65|4761.97|4761.97|0
1608031870000|2020-12-15 11:31:10|4761.29|4761.29|4761.07|4761.07|4761.29|4761.29|4761.07|4761.07|0
1608031880000|2020-12-15 11:31:20|4760.48|4760.48|4760.24|4760.24|4760.48|4760.48|4760.24|4760.24|0
1608031900000|2020-12-15 11:31:40|4760.73|4760.73|4760.73|4760.73|4760.73|4760.73|4760.73|4760.73|0
1608031910000|2020-12-15 11:31:50|4761.16|4761.16|4762.99|4762.99|4762.99|4762.99|4761.16|4761.16|0
1608031920000|2020-12-15 11:32:00|4762.75|4762.75|4762.75|4762.75|4762.75|4762.75|4762.75|4762.75|0
1608031930000|2020-12-15 11:32:10|4763.23|4763.23|4763.23|4763.23|4763.23|4763.23|4763.23|4763.23|0
1608031950000|2020-12-15 11:32:30|4764.72|4764.72|4764.71|4764.71|4764.72|4764.72|4764.71|4764.71|0
1608031960000|2020-12-15 11:32:40|4764.72|4764.72|4764.71|4764.71|4764.72|4764.72|4764.71|4764.71|0
1608031990000|2020-12-15 11:33:10|4764.95|4764.95|4764.95|4764.95|4764.95|4764.95|4764.95|4764.95|0
1608032000000|2020-12-15 11:33:20|4764.22|4764.22|4763.52|4763.52|4764.22|4764.22|4763.52|4763.52|0
1608032010000|2020-12-15 11:33:30|4762.86|4762.86|4760.53|4760.53|4762.86|4762.86|4760.53|4760.53|0
1608032020000|2020-12-15 11:33:40|4760.23|4760.23|4759.94|4759.94|4760.23|4760.23|4759.94|4759.94|0
1608032030000|2020-12-15 11:33:50|4759.65|4759.65|4759.12|4759.12|4759.65|4759.65|4759.12|4759.12|0
1608032040000|2020-12-15 11:34:00|4759.34|4759.34|4760.63|4760.63|4760.63|4760.63|4759.34|4759.34|0
1608032050000|2020-12-15 11:34:10|4761.22|4761.22|4762.14|4762.14|4762.14|4762.14|4761.22|4761.22|0
1608032060000|2020-12-15 11:34:20|4762.62|4762.62|4762.4|4762.4|4762.62|4762.62|4762.4|4762.4|0
1608032070000|2020-12-15 11:34:30|4762.84|4762.84|4762.84|4762.84|4762.84|4762.84|4762.84|4762.84|0
1608032080000|2020-12-15 11:34:40|4762.6|4762.6|4762.6|4762.6|4762.6|4762.6|4762.6|4762.6|0
1608032090000|2020-12-15 11:34:50|4762.84|4762.84|4763.43|4763.43|4763.43|4763.43|4762.84|4762.84|0
1608032110000|2020-12-15 11:35:10|4763.19|4763.19|4763.19|4763.19|4763.19|4763.19|4763.19|4763.19|0
1608032120000|2020-12-15 11:35:20|4762.21|4762.21|4762.02|4762.02|4762.21|4762.21|4761.77|4761.77|0
1608032130000|2020-12-15 11:35:30|4761.77|4761.77|4761.77|4761.77|4761.77|4761.77|4761.77|4761.77|0
1608032150000|2020-12-15 11:35:50|4761.29|4761.29|4761.07|4761.07|4761.29|4761.29|4761.07|4761.07|0
1608032170000|2020-12-15 11:36:10|4760.83|4760.83|4755.96|4755.96|4760.83|4760.83|4755.96|4755.96|0
1608032180000|2020-12-15 11:36:20|4756.54|4756.54|4756.06|4756.06|4756.54|4756.54|4756.06|4756.06|0
1608032190000|2020-12-15 11:36:30|4756.74|4756.74|4756.48|4756.48|4756.96|4756.96|4756.48|4756.48|0
1608032210000|2020-12-15 11:36:50|4757.14|4757.14|4758.02|4758.02|4758.02|4758.02|4757.14|4757.14|0
1608032220000|2020-12-15 11:37:00|4758.6|4758.6|4758.6|4758.6|4758.6|4758.6|4758.6|4758.6|0
1608032230000|2020-12-15 11:37:10|4758.31|4758.31|4760.51|4760.51|4761.19|4761.19|4758.31|4758.31|0
1608032240000|2020-12-15 11:37:20|4760.29|4760.29|4760.27|4760.27|4760.29|4760.29|4760.05|4760.05|0
1608032250000|2020-12-15 11:37:30|4760.51|4760.51|4761.08|4761.08|4761.1|4761.1|4760.51|4760.51|0
1608032270000|2020-12-15 11:37:50|4760.79|4760.79|4759.72|4759.72|4760.79|4760.79|4759.72|4759.72|0
1608032280000|2020-12-15 11:38:00|4759.28|4759.28|4758.82|4758.82|4759.28|4759.28|4758.23|4758.23|0
1608032310000|2020-12-15 11:38:30|4759.04|4759.04|4758.82|4758.82|4759.04|4759.04|4758.82|4758.82|0
1608032320000|2020-12-15 11:38:40|4759.26|4759.26|4759.5|4759.5|4759.5|4759.5|4759.26|4759.26|0
1608032330000|2020-12-15 11:38:50|4759.26|4759.26|4759.26|4759.26|4759.26|4759.26|4759.26|4759.26|0
1608032350000|2020-12-15 11:39:10|4758.82|4758.82|4758.11|4758.11|4758.82|4758.82|4758.11|4758.11|0
1608032360000|2020-12-15 11:39:20|4758.36|4758.36|4758.14|4758.14|4758.6|4758.6|4758.14|4758.14|0
1608032370000|2020-12-15 11:39:30|4758.43|4758.43|4756.36|4756.36|4758.43|4758.43|4756.36|4756.36|0
1608032380000|2020-12-15 11:39:40|4756.07|4756.07|4755.85|4755.85|4756.07|4756.07|4755.85|4755.85|0
1608032400000|2020-12-15 11:40:00|4755.82|4755.82|4755.69|4755.69|4755.93|4755.93|4755.23|4755.23|0
1608032410000|2020-12-15 11:40:10|4755.47|4755.47|4754.77|4754.77|4755.47|4755.47|4754.77|4754.77|0
1608032420000|2020-12-15 11:40:20|4755.82|4755.82|4755.52|4755.52|4755.82|4755.82|4755.52|4755.52|0
1608032430000|2020-12-15 11:40:30|4755.3|4755.3|4755.3|4755.3|4755.3|4755.3|4755.3|4755.3|0
1608032460000|2020-12-15 11:41:00|4755.52|4755.52|4755.76|4755.76|4756.06|4756.06|4755.52|4755.52|0
1608032470000|2020-12-15 11:41:10|4756.06|4756.06|4757.64|4757.64|4758.08|4758.08|4756.06|4756.06|0
1608032480000|2020-12-15 11:41:20|4757.88|4757.88|4757.88|4757.88|4757.88|4757.88|4757.88|4757.88|0
1608032500000|2020-12-15 11:41:40|4757.59|4757.59|4758.95|4758.95|4758.95|4758.95|4757.59|4757.59|0
1608032510000|2020-12-15 11:41:50|4759.83|4759.83|4759.83|4759.83|4759.83|4759.83|4759.83|4759.83|0
1608032520000|2020-12-15 11:42:00|4760.12|4760.12|4760.12|4760.12|4760.12|4760.12|4760.12|4760.12|0
1608032540000|2020-12-15 11:42:20|4761.07|4761.07|4759.17|4759.17|4761.36|4761.36|4759.17|4759.17|0
1608032550000|2020-12-15 11:42:30|4758.93|4758.93|4757.52|4757.52|4758.93|4758.93|4757.52|4757.52|0
1608032560000|2020-12-15 11:42:40|4757.74|4757.74|4756.98|4756.98|4757.74|4757.74|4756.98|4756.98|0
1608032570000|2020-12-15 11:42:50|4756.69|4756.69|4754.28|4754.28|4756.69|4756.69|4754.01|4754.01|0
1608032580000|2020-12-15 11:43:00|4754.57|4754.57|4755.08|4755.08|4755.38|4755.38|4754.57|4754.57|0
1608032610000|2020-12-15 11:43:30|4755.81|4755.81|4756.69|4756.69|4756.69|4756.69|4755.81|4755.81|0
1608032620000|2020-12-15 11:43:40|4757.13|4757.13|4755.64|4755.64|4757.13|4757.13|4755.64|4755.64|0
1608032630000|2020-12-15 11:43:50|4756.3|4756.3|4755.86|4755.86|4756.3|4756.3|4755.86|4755.86|0
1608032640000|2020-12-15 11:44:00|4756.1|4756.1|4757.22|4757.22|4757.22|4757.22|4756.1|4756.1|0
1608032660000|2020-12-15 11:44:20|4758.69|4758.69|4759.13|4759.13|4759.13|4759.13|4758.69|4758.69|0
1608032690000|2020-12-15 11:44:50|4759.85|4759.85|4760.15|4760.15|4760.15|4760.15|4759.85|4759.85|0
1608032700000|2020-12-15 11:45:00|4759.9|4759.9|4759.97|4759.97|4759.97|4759.97|4759.9|4759.9|0
1608032710000|2020-12-15 11:45:10|4760.21|4760.21|4759.73|4759.73|4760.21|4760.21|4759.73|4759.73|0
1608032730000|2020-12-15 11:45:30|4759.19|4759.19|4759.19|4759.19|4759.19|4759.19|4759.19|4759.19|0
1608032740000|2020-12-15 11:45:40|4758.97|4758.97|4758.97|4758.97|4758.97|4758.97|4758.97|4758.97|0
1608032750000|2020-12-15 11:45:50|4759.21|4759.21|4760.43|4760.43|4760.43|4760.43|4759.21|4759.21|0
1608032760000|2020-12-15 11:46:00|4760.14|4760.14|4760.21|4760.21|4760.21|4760.21|4760.14|4760.14|0
1608032780000|2020-12-15 11:46:20|4759.67|4759.67|4759.38|4759.38|4759.67|4759.67|4759.38|4759.38|0
1608032790000|2020-12-15 11:46:30|4759.09|4759.09|4758.36|4758.36|4759.09|4759.09|4758.36|4758.36|0
1608032810000|2020-12-15 11:46:50|4758.12|4758.12|4758.12|4758.12|4758.12|4758.12|4758.12|4758.12|0
1608032830000|2020-12-15 11:47:10|4757.46|4757.46|4757.17|4757.17|4757.46|4757.46|4757.17|4757.17|0
1608032850000|2020-12-15 11:47:30|4756.88|4756.88|4755.61|4755.61|4756.88|4756.88|4755.03|4755.03|0
1608032860000|2020-12-15 11:47:40|4755.03|4755.03|4754.59|4754.59|4755.03|4755.03|4754.59|4754.59|0
1608032870000|2020-12-15 11:47:50|4755.18|4755.18|4756.66|4756.66|4756.66|4756.66|4755.18|4755.18|0
1608032880000|2020-12-15 11:48:00|4756.41|4756.41|4756.39|4756.39|4756.41|4756.41|4756.39|4756.39|0
1608032890000|2020-12-15 11:48:10|4756.36|4756.36|4756.38|4756.38|4756.38|4756.38|4756.36|4756.36|0
1608032900000|2020-12-15 11:48:20|4757.15|4757.15|4757.15|4757.15|4757.15|4757.15|4757.15|4757.15|0
1608032910000|2020-12-15 11:48:30|4758.13|4758.13|4758.42|4758.42|4758.42|4758.42|4758.13|4758.13|0
1608032950000|2020-12-15 11:49:10|4758.71|4758.71|4758.93|4758.93|4758.93|4758.93|4758.71|4758.71|0
1608032970000|2020-12-15 11:49:30|4758.64|4758.64|4758.25|4758.25|4759.13|4759.13|4758.25|4758.25|0
1608032980000|2020-12-15 11:49:40|4757.95|4757.95|4759.56|4759.56|4759.56|4759.56|4757.95|4757.95|0
1608032990000|2020-12-15 11:49:50|4759.81|4759.81|4760.88|4760.88|4760.88|4760.88|4759.81|4759.81|0
1608033010000|2020-12-15 11:50:10|4763.87|4763.87|4763.87|4763.87|4763.87|4763.87|4763.87|4763.87|0
1608033020000|2020-12-15 11:50:20|4764.35|4764.35|4764.35|4764.35|4764.35|4764.35|4764.35|4764.35|0
1608033030000|2020-12-15 11:50:30|4763.62|4763.62|4763.62|4763.62|4763.62|4763.62|4763.62|4763.62|0
1608033040000|2020-12-15 11:50:40|4763.64|4763.64|4764.81|4764.81|4764.81|4764.81|4763.64|4763.64|0
1608033050000|2020-12-15 11:50:50|4764.33|4764.33|4763.84|4763.84|4764.33|4764.33|4763.84|4763.84|0
1608033060000|2020-12-15 11:51:00|4763.26|4763.26|4762.67|4762.67|4763.26|4763.26|4762.67|4762.67|0
1608033070000|2020-12-15 11:51:10|4761.57|4761.57|4759.85|4759.85|4761.57|4761.57|4759.85|4759.85|0
1608033080000|2020-12-15 11:51:20|4759.6|4759.6|4759.36|4759.36|4759.6|4759.6|4759.12|4759.12|0
1608033090000|2020-12-15 11:51:30|4758.92|4758.92|4758.92|4758.92|4759.51|4759.51|4758.63|4758.63|0
1608033100000|2020-12-15 11:51:40|4758.63|4758.63|4759.77|4759.77|4760.36|4760.36|4758.63|4758.63|0
1608033110000|2020-12-15 11:51:50|4760.07|4760.07|4760.07|4760.07|4760.07|4760.07|4760.07|4760.07|0
1608033120000|2020-12-15 11:52:00|4760.36|4760.36|4760.38|4760.38|4760.38|4760.38|4760.36|4760.36|0
1608033130000|2020-12-15 11:52:10|4759.8|4759.8|4759.8|4759.8|4759.8|4759.8|4759.8|4759.8|0
1608033140000|2020-12-15 11:52:20|4759.51|4759.51|4756.65|4756.65|4759.51|4759.51|4756.65|4756.65|0
1608033150000|2020-12-15 11:52:30|4754.47|4754.47|4756.15|4756.15|4756.15|4756.15|4753.94|4753.94|0
1608033160000|2020-12-15 11:52:40|4757.54|4757.54|4761.84|4761.84|4761.84|4761.84|4757.54|4757.54|0
1608033170000|2020-12-15 11:52:50|4762.57|4762.57|4763.01|4763.01|4763.01|4763.01|4762.57|4762.57|0
1608033180000|2020-12-15 11:53:00|4762.77|4762.77|4762.77|4762.77|4762.77|4762.77|4762.77|4762.77|0
1608033190000|2020-12-15 11:53:10|4763.35|4763.35|4763.57|4763.57|4763.57|4763.57|4763.35|4763.35|0
1608033200000|2020-12-15 11:53:20|4763.81|4763.81|4764.08|4764.08|4764.08|4764.08|4763.81|4763.81|0
1608033220000|2020-12-15 11:53:40|4763.86|4763.86|4764.88|4764.88|4764.88|4764.88|4763.86|4763.86|0
1608033230000|2020-12-15 11:53:50|4765.17|4765.17|4765.17|4765.17|4765.17|4765.17|4765.17|4765.17|0
1608033250000|2020-12-15 11:54:10|4764.49|4764.49|4763.81|4763.81|4764.49|4764.49|4763.81|4763.81|0
1608033260000|2020-12-15 11:54:20|4764.03|4764.03|4763.81|4763.81|4764.03|4764.03|4763.81|4763.81|0
1608033270000|2020-12-15 11:54:30|4763.59|4763.59|4762.19|4762.19|4763.59|4763.59|4762.19|4762.19|0
1608033290000|2020-12-15 11:54:50|4762.84|4762.84|4763.79|4763.79|4763.79|4763.79|4762.84|4762.84|0
1608033300000|2020-12-15 11:55:00|4763.55|4763.55|4763.55|4763.55|4763.55|4763.55|4763.55|4763.55|0
1608033310000|2020-12-15 11:55:10|4764.01|4764.01|4764.47|4764.47|4764.47|4764.47|4764.01|4764.01|0
1608033330000|2020-12-15 11:55:30|4764.71|4764.71|4764.71|4764.71|4764.71|4764.71|4764.71|4764.71|0
1608033350000|2020-12-15 11:55:50|4765.3|4765.3|4765.81|4765.81|4766.05|4766.05|4765.3|4765.3|0
1608033360000|2020-12-15 11:56:00|4765.52|4765.52|4765.28|4765.28|4765.52|4765.52|4765.28|4765.28|0
1608033370000|2020-12-15 11:56:10|4764.84|4764.84|4765.06|4765.06|4765.06|4765.06|4764.84|4764.84|0
1608033380000|2020-12-15 11:56:20|4764.76|4764.76|4764.76|4764.76|4764.76|4764.76|4764.76|4764.76|0
1608033390000|2020-12-15 11:56:30|4764.28|4764.28|4764.28|4764.28|4764.28|4764.28|4764.28|4764.28|0
1608033400000|2020-12-15 11:56:40|4764.04|4764.04|4762.38|4762.38|4764.04|4764.04|4762.38|4762.38|0
1608033410000|2020-12-15 11:56:50|4762.67|4762.67|4762.06|4762.06|4762.73|4762.73|4762.06|4762.06|0
1608033420000|2020-12-15 11:57:00|4762.28|4762.28|4762.29|4762.29|4762.3|4762.3|4762.06|4762.06|0
1608033430000|2020-12-15 11:57:10|4761.8|4761.8|4761.8|4761.8|4761.8|4761.8|4761.8|4761.8|0
1608033440000|2020-12-15 11:57:20|4761.15|4761.15|4758.67|4758.67|4761.15|4761.15|4758.52|4758.52|0
1608033450000|2020-12-15 11:57:30|4758.97|4758.97|4758.97|4758.97|4758.97|4758.97|4758.97|4758.97|0
1608033460000|2020-12-15 11:57:40|4758.67|4758.67|4758.46|4758.46|4758.67|4758.67|4758.38|4758.38|0
1608033470000|2020-12-15 11:57:50|4758.24|4758.24|4758.24|4758.24|4758.24|4758.24|4758.24|4758.24|0
1608033480000|2020-12-15 11:58:00|4758.26|4758.26|4758.48|4758.48|4758.48|4758.48|4758.26|4758.26|0
1608033490000|2020-12-15 11:58:10|4758.26|4758.26|4758.26|4758.26|4758.26|4758.26|4758.26|4758.26|0
1608033500000|2020-12-15 11:58:20|4758.01|4758.01|4753.76|4753.76|4758.01|4758.01|4753.76|4753.76|0
1608033510000|2020-12-15 11:58:30|4753.69|4753.69|4752.16|4752.16|4753.69|4753.69|4752.16|4752.16|0
1608033520000|2020-12-15 11:58:40|4751.92|4751.92|4751.92|4751.92|4751.92|4751.92|4751.92|4751.92|0
1608033530000|2020-12-15 11:58:50|4751.68|4751.68|4751.58|4751.58|4751.68|4751.68|4750.63|4750.63|0
1608033540000|2020-12-15 11:59:00|4749.82|4749.82|4750.26|4750.26|4751.36|4751.36|4749.82|4749.82|0
1608033550000|2020-12-15 11:59:10|4749.6|4749.6|4749.38|4749.38|4750.11|4750.11|4749.38|4749.38|0
1608033560000|2020-12-15 11:59:20|4749.09|4749.09|4750.32|4750.32|4750.33|4750.33|4749.09|4749.09|0
1608033570000|2020-12-15 11:59:30|4750.29|4750.29|4749.63|4749.63|4750.29|4750.29|4749.34|4749.34|0
1608033580000|2020-12-15 11:59:40|4750.22|4750.22|4750.18|4750.18|4750.22|4750.22|4749.92|4749.92|0
1608033590000|2020-12-15 11:59:50|4749.59|4749.59|4748.51|4748.51|4749.59|4749.59|4746.19|4746.19|0
1608033600000|2020-12-15 12:00:00|4747.49|4747.49|4746.34|4746.34|4747.93|4747.93|4746.34|4746.34|0
1608033610000|2020-12-15 12:00:10|4746.83|4746.83|4746.85|4746.85|4746.86|4746.86|4746.83|4746.83|0
1608033620000|2020-12-15 12:00:20|4747.33|4747.33|4747.5|4747.5|4747.5|4747.5|4746.85|4746.85|0
1608033630000|2020-12-15 12:00:30|4748.09|4748.09|4750.08|4750.08|4750.08|4750.08|4748.09|4748.09|0
1608033640000|2020-12-15 12:00:40|4749.86|4749.86|4748.24|4748.24|4749.86|4749.86|4748.24|4748.24|0
1608033650000|2020-12-15 12:00:50|4747.36|4747.36|4746.92|4746.92|4747.36|4747.36|4746.92|4746.92|0
1608033660000|2020-12-15 12:01:00|4747.58|4747.58|4747.57|4747.57|4747.58|4747.58|4747.57|4747.57|0
1608033670000|2020-12-15 12:01:10|4747.86|4747.86|4748.15|4748.15|4748.15|4748.15|4747.86|4747.86|0
1608033680000|2020-12-15 12:01:20|4747.57|4747.57|4747.57|4747.57|4747.57|4747.57|4747.57|4747.57|0
1608033690000|2020-12-15 12:01:30|4748.15|4748.15|4750.09|4750.09|4750.09|4750.09|4748.15|4748.15|0
1608033700000|2020-12-15 12:01:40|4749.65|4749.65|4749.65|4749.65|4749.87|4749.87|4749.43|4749.43|0
1608033710000|2020-12-15 12:01:50|4748.95|4748.95|4748.58|4748.58|4748.95|4748.95|4747.92|4747.92|0
1608033720000|2020-12-15 12:02:00|4748.8|4748.8|4750.62|4750.62|4750.62|4750.62|4748.8|4748.8|0
1608033730000|2020-12-15 12:02:10|4751.06|4751.06|4751.06|4751.06|4751.06|4751.06|4751.06|4751.06|0
1608033740000|2020-12-15 12:02:20|4750.77|4750.77|4750.79|4750.79|4750.79|4750.79|4750.77|4750.77|0
1608033750000|2020-12-15 12:02:30|4750.49|4750.49|4750.49|4750.49|4750.79|4750.79|4750.49|4750.49|0
1608033760000|2020-12-15 12:02:40|4750.48|4750.48|4751.84|4751.84|4752.14|4752.14|4750.48|4750.48|0
1608033780000|2020-12-15 12:03:00|4751.83|4751.83|4751.39|4751.39|4751.83|4751.83|4751.39|4751.39|0
1608033790000|2020-12-15 12:03:10|4751.97|4751.97|4751.97|4751.97|4751.97|4751.97|4751.97|4751.97|0
1608033800000|2020-12-15 12:03:20|4752.27|4752.27|4751.68|4751.68|4752.27|4752.27|4751.68|4751.68|0
1608033810000|2020-12-15 12:03:30|4751.97|4751.97|4752.61|4752.61|4752.61|4752.61|4751.68|4751.68|0
1608033820000|2020-12-15 12:03:40|4752.9|4752.9|4753.31|4753.31|4753.31|4753.31|4752.61|4752.61|0
1608033830000|2020-12-15 12:03:50|4753.33|4753.33|4752.36|4752.36|4753.33|4753.33|4752.36|4752.36|0
1608033840000|2020-12-15 12:04:00|4752.58|4752.58|4752.43|4752.43|4752.87|4752.87|4752.43|4752.43|0
1608033850000|2020-12-15 12:04:10|4752.87|4752.87|4753.46|4753.46|4753.46|4753.46|4752.87|4752.87|0
1608033860000|2020-12-15 12:04:20|4753.68|4753.68|4753.97|4753.97|4753.97|4753.97|4753.68|4753.68|0
1608033870000|2020-12-15 12:04:30|4754.55|4754.55|4754.55|4754.55|4754.55|4754.55|4754.55|4754.55|0
1608033880000|2020-12-15 12:04:40|4754.99|4754.99|4754.92|4754.92|4755.21|4755.21|4754.92|4754.92|0
1608033890000|2020-12-15 12:04:50|4755.4|4755.4|4752.92|4752.92|4755.4|4755.4|4752.24|4752.24|0
1608033900000|2020-12-15 12:05:00|4752.33|4752.33|4753.65|4753.65|4754.09|4754.09|4752.33|4752.33|0
1608033910000|2020-12-15 12:05:10|4753.41|4753.41|4753.76|4753.76|4753.84|4753.84|4753.41|4753.41|0
1608033920000|2020-12-15 12:05:20|4753.54|4753.54|4751.6|4751.6|4753.54|4753.54|4751.6|4751.6|0
1608033930000|2020-12-15 12:05:30|4751.82|4751.82|4752.62|4752.62|4752.86|4752.86|4751.82|4751.82|0
1608033950000|2020-12-15 12:05:50|4752.33|4752.33|4752.62|4752.62|4752.62|4752.62|4752.33|4752.33|0
1608033960000|2020-12-15 12:06:00|4752.84|4752.84|4752.4|4752.4|4752.84|4752.84|4752.4|4752.4|0
1608033970000|2020-12-15 12:06:10|4753.11|4753.11|4752.81|4752.81|4753.11|4753.11|4752.81|4752.81|0
1608033980000|2020-12-15 12:06:20|4752.38|4752.38|4750.38|4750.38|4752.38|4752.38|4750.38|4750.38|0
1608033990000|2020-12-15 12:06:30|4750.6|4750.6|4750.38|4750.38|4750.6|4750.6|4750.38|4750.38|0
1608034000000|2020-12-15 12:06:40|4750.16|4750.16|4751.52|4751.52|4751.52|4751.52|4748.78|4748.78|0
1608034010000|2020-12-15 12:06:50|4751.09|4751.09|4751.09|4751.09|4751.09|4751.09|4750.65|4750.65|0
1608034020000|2020-12-15 12:07:00|4751.3|4751.3|4751.3|4751.3|4751.3|4751.3|4751.3|4751.3|0
1608034040000|2020-12-15 12:07:20|4750.87|4750.87|4749.94|4749.94|4750.87|4750.87|4749.48|4749.48|0
1608034050000|2020-12-15 12:07:30|4749.5|4749.5|4749.02|4749.02|4749.5|4749.5|4749.02|4749.02|0
1608034080000|2020-12-15 12:08:00|4749.69|4749.69|4749.48|4749.48|4749.69|4749.69|4749.48|4749.48|0
1608034090000|2020-12-15 12:08:10|4749.77|4749.77|4751.45|4751.45|4751.69|4751.69|4749.77|4749.77|0
1608034100000|2020-12-15 12:08:20|4751.23|4751.23|4751.93|4751.93|4752.52|4752.52|4751.23|4751.23|0
1608034110000|2020-12-15 12:08:30|4752.22|4752.22|4751.86|4751.86|4752.22|4752.22|4751.86|4751.86|0
1608034120000|2020-12-15 12:08:40|4752.78|4752.78|4753.15|4753.15|4753.15|4753.15|4752.12|4752.12|0
1608034130000|2020-12-15 12:08:50|4751.69|4751.69|4751.15|4751.15|4751.69|4751.69|4751.15|4751.15|0
1608034140000|2020-12-15 12:09:00|4751.45|4751.45|4752.08|4752.08|4752.08|4752.08|4751.45|4751.45|0
1608034160000|2020-12-15 12:09:20|4752.37|4752.37|4751.93|4751.93|4752.37|4752.37|4751.93|4751.93|0
1608034170000|2020-12-15 12:09:30|4750.71|4750.71|4749.91|4749.91|4750.71|4750.71|4749.91|4749.91|0
1608034180000|2020-12-15 12:09:40|4750.16|4750.16|4750.66|4750.66|4750.66|4750.66|4749.5|4749.5|0
1608034190000|2020-12-15 12:09:50|4750.42|4750.42|4750.64|4750.64|4750.88|4750.88|4750.42|4750.42|0
1608034200000|2020-12-15 12:10:00|4750.62|4750.62|4750.33|4750.33|4750.92|4750.92|4750.33|4750.33|0
1608034210000|2020-12-15 12:10:10|4749.6|4749.6|4745.98|4745.98|4749.6|4749.6|4745.98|4745.98|0
1608034220000|2020-12-15 12:10:20|4746.22|4746.22|4746.46|4746.46|4747.05|4747.05|4746.22|4746.22|0
1608034230000|2020-12-15 12:10:30|4745.74|4745.74|4745.22|4745.22|4745.74|4745.74|4745.22|4745.22|0
1608034240000|2020-12-15 12:10:40|4745.01|4745.01|4747|4747|4747|4747|4745.01|4745.01|0
1608034250000|2020-12-15 12:10:50|4746.71|4746.71|4746.71|4746.71|4746.71|4746.71|4746.71|4746.71|0
1608034260000|2020-12-15 12:11:00|4747.05|4747.05|4747.56|4747.56|4747.56|4747.56|4747.05|4747.05|0
1608034270000|2020-12-15 12:11:10|4748.32|4748.32|4749.36|4749.36|4749.36|4749.36|4748.32|4748.32|0
1608034290000|2020-12-15 12:11:30|4748.78|4748.78|4748.78|4748.78|4748.78|4748.78|4748.78|4748.78|0
1608034310000|2020-12-15 12:11:50|4748.56|4748.56|4748.56|4748.56|4748.56|4748.56|4748.56|4748.56|0
1608034340000|2020-12-15 12:12:20|4748.07|4748.07|4746.76|4746.76|4748.07|4748.07|4746.76|4746.76|0
1608034350000|2020-12-15 12:12:30|4747.05|4747.05|4747.05|4747.05|4747.3|4747.3|4747.05|4747.05|0
1608034360000|2020-12-15 12:12:40|4747.35|4747.35|4747.83|4747.83|4747.93|4747.93|4747.35|4747.35|0
1608034370000|2020-12-15 12:12:50|4746.47|4746.47|4744.48|4744.48|4746.47|4746.47|4744.48|4744.48|0
1608034380000|2020-12-15 12:13:00|4744.23|4744.23|4744.96|4744.96|4745.93|4745.93|4743.7|4743.7|0
1608034390000|2020-12-15 12:13:10|4745.45|4745.45|4745.45|4745.45|4745.45|4745.45|4745.45|4745.45|0
1608034410000|2020-12-15 12:13:30|4746.32|4746.32|4746.32|4746.32|4746.32|4746.32|4746.32|4746.32|0
1608034420000|2020-12-15 12:13:40|4747.06|4747.06|4747.27|4747.27|4747.27|4747.27|4747.03|4747.03|0
1608034430000|2020-12-15 12:13:50|4746.79|4746.79|4747.08|4747.08|4747.08|4747.08|4746.79|4746.79|0
1608034440000|2020-12-15 12:14:00|4746.79|4746.79|4745.84|4745.84|4746.79|4746.79|4745.55|4745.55|0
1608034450000|2020-12-15 12:14:10|4746.13|4746.13|4746.3|4746.3|4746.3|4746.3|4746.13|4746.13|0
1608034460000|2020-12-15 12:14:20|4746.89|4746.89|4750.15|4750.15|4750.15|4750.15|4746.89|4746.89|0
1608034470000|2020-12-15 12:14:30|4749.86|4749.86|4750.77|4750.77|4750.77|4750.77|4749.86|4749.86|0
1608034480000|2020-12-15 12:14:40|4751.06|4751.06|4752.27|4752.27|4752.27|4752.27|4751.06|4751.06|0
1608034490000|2020-12-15 12:14:50|4754.46|4754.46|4754.46|4754.46|4754.46|4754.46|4754.46|4754.46|0
1608034500000|2020-12-15 12:15:00|4754.49|4754.49|4753.12|4753.12|4754.49|4754.49|4752.88|4752.88|0
1608034510000|2020-12-15 12:15:10|4753.41|4753.41|4755.31|4755.31|4755.31|4755.31|4753.41|4753.41|0
1608034530000|2020-12-15 12:15:30|4754.7|4754.7|4754.7|4754.7|4754.7|4754.7|4754.7|4754.7|0
1608034550000|2020-12-15 12:15:50|4754.22|4754.22|4755.51|4755.51|4755.51|4755.51|4754.22|4754.22|0
1608034560000|2020-12-15 12:16:00|4755.72|4755.72|4756.31|4756.31|4756.31|4756.31|4755.72|4755.72|0
1608034570000|2020-12-15 12:16:10|4756.02|4756.02|4756.31|4756.31|4756.31|4756.31|4756.02|4756.02|0
1608034580000|2020-12-15 12:16:20|4756.07|4756.07|4755.41|4755.41|4756.55|4756.55|4755.41|4755.41|0
1608034590000|2020-12-15 12:16:30|4755.19|4755.19|4753.44|4753.44|4755.19|4755.19|4753.44|4753.44|0
1608034610000|2020-12-15 12:16:50|4753.46|4753.46|4753.68|4753.68|4753.68|4753.68|4753.46|4753.46|0
1608034620000|2020-12-15 12:17:00|4753.97|4753.97|4756.71|4756.71|4756.96|4756.96|4753.97|4753.97|0
1608034630000|2020-12-15 12:17:10|4755.93|4755.93|4754.22|4754.22|4755.93|4755.93|4754.22|4754.22|0
1608034640000|2020-12-15 12:17:20|4754|4754|4753.79|4753.79|4754|4754|4752.96|4752.96|0
1608034650000|2020-12-15 12:17:30|4753.21|4753.21|4753.21|4753.21|4753.21|4753.21|4753.21|4753.21|0
1608034660000|2020-12-15 12:17:40|4753.2|4753.2|4753.42|4753.42|4753.42|4753.42|4753.2|4753.2|0
1608034700000|2020-12-15 12:18:20|4752.91|4752.91|4752.62|4752.62|4752.91|4752.91|4752.62|4752.62|0
1608034710000|2020-12-15 12:18:30|4752.32|4752.32|4751.94|4751.94|4752.42|4752.42|4751.35|4751.35|0
1608034720000|2020-12-15 12:18:40|4751.35|4751.35|4751.35|4751.35|4751.35|4751.35|4751.35|4751.35|0
1608034730000|2020-12-15 12:18:50|4751.06|4751.06|4751.16|4751.16|4751.16|4751.16|4749.99|4749.99|0
1608034740000|2020-12-15 12:19:00|4750.28|4750.28|4750.38|4750.38|4751.15|4751.15|4750.08|4750.08|0
1608034760000|2020-12-15 12:19:20|4750.37|4750.37|4750.37|4750.37|4750.37|4750.37|4750.37|4750.37|0
1608034770000|2020-12-15 12:19:30|4750.66|4750.66|4750.37|4750.37|4750.66|4750.66|4750.37|4750.37|0
1608034780000|2020-12-15 12:19:40|4750.61|4750.61|4751.14|4751.14|4751.14|4751.14|4750.61|4750.61|0
1608034790000|2020-12-15 12:19:50|4751.58|4751.58|4751.58|4751.58|4751.58|4751.58|4751.58|4751.58|0
1608034800000|2020-12-15 12:20:00|4751.34|4751.34|4751.63|4751.63|4751.63|4751.63|4751.34|4751.34|0
1608034830000|2020-12-15 12:20:30|4751.34|4751.34|4746.37|4746.37|4751.34|4751.34|4746.37|4746.37|0
1608034840000|2020-12-15 12:20:40|4746.61|4746.61|4747.05|4747.05|4747.29|4747.29|4746.61|4746.61|0
1608034850000|2020-12-15 12:20:50|4746.81|4746.81|4747.05|4747.05|4747.05|4747.05|4746.81|4746.81|0
1608034860000|2020-12-15 12:21:00|4746.81|4746.81|4746.76|4746.76|4746.81|4746.81|4745.93|4745.93|0
1608034870000|2020-12-15 12:21:10|4747.05|4747.05|4747.05|4747.05|4747.49|4747.49|4747.05|4747.05|0
1608034880000|2020-12-15 12:21:20|4746.83|4746.83|4746.61|4746.61|4746.83|4746.83|4746.61|4746.61|0
1608034900000|2020-12-15 12:21:40|4746.03|4746.03|4745.37|4745.37|4746.03|4746.03|4744.89|4744.89|0
1608034910000|2020-12-15 12:21:50|4745.96|4745.96|4745.96|4745.96|4745.96|4745.96|4745.96|4745.96|0
1608034920000|2020-12-15 12:22:00|4745.37|4745.37|4746.86|4746.86|4747.15|4747.15|4745.13|4745.13|0
1608034930000|2020-12-15 12:22:10|4747.74|4747.74|4747.76|4747.76|4747.98|4747.98|4747.74|4747.74|0
1608034940000|2020-12-15 12:22:20|4748.71|4748.71|4748.71|4748.71|4748.71|4748.71|4748.71|4748.71|0
1608034960000|2020-12-15 12:22:40|4748.95|4748.95|4748.73|4748.73|4748.95|4748.95|4748.73|4748.73|0
1608034970000|2020-12-15 12:22:50|4748.49|4748.49|4746.49|4746.49|4748.49|4748.49|4746.49|4746.49|0
1608034980000|2020-12-15 12:23:00|4747.23|4747.23|4747.47|4747.47|4747.47|4747.47|4747.23|4747.23|0
1608034990000|2020-12-15 12:23:10|4746.74|4746.74|4746.74|4746.74|4746.74|4746.74|4746.74|4746.74|0
1608035000000|2020-12-15 12:23:20|4746.08|4746.08|4746.08|4746.08|4746.08|4746.08|4746.08|4746.08|0
1608035040000|2020-12-15 12:24:00|4746.52|4746.52|4747.47|4747.47|4747.47|4747.47|4746.52|4746.52|0
1608035050000|2020-12-15 12:24:10|4747.25|4747.25|4746.25|4746.25|4747.25|4747.25|4746.25|4746.25|0
1608035060000|2020-12-15 12:24:20|4746.01|4746.01|4745.79|4745.79|4746.03|4746.03|4745.79|4745.79|0
1608035070000|2020-12-15 12:24:30|4745.5|4745.5|4744.69|4744.69|4746.08|4746.08|4744.69|4744.69|0
1608035080000|2020-12-15 12:24:40|4744.93|4744.93|4744.93|4744.93|4744.93|4744.93|4744.93|4744.93|0
1608035090000|2020-12-15 12:24:50|4744.64|4744.64|4744.69|4744.69|4744.69|4744.69|4744.16|4744.16|0
1608035100000|2020-12-15 12:25:00|4745.35|4745.35|4745.79|4745.79|4745.79|4745.79|4745.35|4745.35|0
1608035110000|2020-12-15 12:25:10|4746.76|4746.76|4745.83|4745.83|4746.76|4746.76|4745.83|4745.83|0
1608035120000|2020-12-15 12:25:20|4745.54|4745.54|4745.54|4745.54|4745.54|4745.54|4745.54|4745.54|0
1608035130000|2020-12-15 12:25:30|4745.1|4745.1|4744.62|4744.62|4745.1|4745.1|4744.62|4744.62|0
1608035140000|2020-12-15 12:25:40|4744.4|4744.4|4744.18|4744.18|4744.4|4744.4|4744.18|4744.18|0
1608035150000|2020-12-15 12:25:50|4744.4|4744.4|4745.08|4745.08|4745.08|4745.08|4744.4|4744.4|0
1608035160000|2020-12-15 12:26:00|4744.64|4744.64|4744.64|4744.64|4744.64|4744.64|4744.64|4744.64|0
1608035170000|2020-12-15 12:26:10|4744.16|4744.16|4744.16|4744.16|4744.16|4744.16|4744.16|4744.16|0
1608035190000|2020-12-15 12:26:30|4744.11|4744.11|4745.57|4745.57|4745.57|4745.57|4743.89|4743.89|0
1608035200000|2020-12-15 12:26:40|4745.79|4745.79|4746.6|4746.6|4746.84|4746.84|4745.79|4745.79|0
1608035210000|2020-12-15 12:26:50|4746.35|4746.35|4746.65|4746.65|4747.13|4747.13|4746.35|4746.35|0
1608035220000|2020-12-15 12:27:00|4748.13|4748.13|4748.42|4748.42|4748.42|4748.42|4748.13|4748.13|0
1608035230000|2020-12-15 12:27:10|4749.39|4749.39|4749.41|4749.41|4749.41|4749.41|4749.39|4749.39|0
1608035240000|2020-12-15 12:27:20|4749.12|4749.12|4749.12|4749.12|4749.12|4749.12|4749.12|4749.12|0
1608035270000|2020-12-15 12:27:50|4749.58|4749.58|4749.63|4749.63|4749.87|4749.87|4749.58|4749.58|0
1608035280000|2020-12-15 12:28:00|4749.87|4749.87|4749.87|4749.87|4749.87|4749.87|4749.87|4749.87|0
1608035290000|2020-12-15 12:28:10|4749.65|4749.65|4749.65|4749.65|4749.65|4749.65|4749.65|4749.65|0
1608035300000|2020-12-15 12:28:20|4749.4|4749.4|4749.65|4749.65|4749.65|4749.65|4749.4|4749.4|0
1608035320000|2020-12-15 12:28:40|4749.94|4749.94|4749.94|4749.94|4750.4|4750.4|4749.94|4749.94|0
1608035340000|2020-12-15 12:29:00|4748.99|4748.99|4745.8|4745.8|4749.07|4749.07|4745.8|4745.8|0
1608035370000|2020-12-15 12:29:30|4745.81|4745.81|4745.81|4745.81|4745.81|4745.81|4745.81|4745.81|0
1608035380000|2020-12-15 12:29:40|4747.21|4747.21|4746.8|4746.8|4747.21|4747.21|4746.51|4746.51|0
1608035390000|2020-12-15 12:29:50|4747.04|4747.04|4747.04|4747.04|4747.04|4747.04|4747.04|4747.04|0
1608035420000|2020-12-15 12:30:20|4747.48|4747.48|4745.07|4745.07|4747.48|4747.48|4745.07|4745.07|0
1608035430000|2020-12-15 12:30:30|4745.51|4745.51|4745.51|4745.51|4745.51|4745.51|4745.51|4745.51|0
1608035450000|2020-12-15 12:30:50|4745.81|4745.81|4745.81|4745.81|4745.81|4745.81|4745.81|4745.81|0
1608035460000|2020-12-15 12:31:00|4745.37|4745.37|4743.73|4743.73|4745.37|4745.37|4743.73|4743.73|0
1608035470000|2020-12-15 12:31:10|4743.51|4743.51|4741.25|4741.25|4743.51|4743.51|4740.79|4740.79|0
1608035480000|2020-12-15 12:31:20|4741.01|4741.01|4741.01|4741.01|4741.01|4741.01|4741.01|4741.01|0
1608035490000|2020-12-15 12:31:30|4740.72|4740.72|4741.01|4741.01|4741.01|4741.01|4740.72|4740.72|0
1608035500000|2020-12-15 12:31:40|4740.77|4740.77|4740.33|4740.33|4740.77|4740.77|4740.33|4740.33|0
1608035520000|2020-12-15 12:32:00|4739.74|4739.74|4739.74|4739.74|4740.04|4740.04|4738.8|4738.8|0
1608035530000|2020-12-15 12:32:10|4739.98|4739.98|4739.98|4739.98|4739.98|4739.98|4739.98|4739.98|0
1608035540000|2020-12-15 12:32:20|4740.64|4740.64|4740.65|4740.65|4740.65|4740.65|4740.64|4740.64|0
1608035560000|2020-12-15 12:32:40|4740.9|4740.9|4741.24|4741.24|4741.48|4741.48|4740.9|4740.9|0
1608035580000|2020-12-15 12:33:00|4741.48|4741.48|4740.98|4740.98|4741.48|4741.48|4740.98|4740.98|0
1608035600000|2020-12-15 12:33:20|4741.46|4741.46|4741.95|4741.95|4742.17|4742.17|4740.98|4740.98|0
1608035610000|2020-12-15 12:33:30|4741.46|4741.46|4742.29|4742.29|4742.29|4742.29|4741.46|4741.46|0
1608035620000|2020-12-15 12:33:40|4742.05|4742.05|4739.03|4739.03|4742.05|4742.05|4738.79|4738.79|0
1608035630000|2020-12-15 12:33:50|4739.47|4739.47|4739.42|4739.42|4739.47|4739.47|4738.74|4738.74|0
1608035640000|2020-12-15 12:34:00|4739.91|4739.91|4740.25|4740.25|4740.25|4740.25|4739.66|4739.66|0
1608035660000|2020-12-15 12:34:20|4739.37|4739.37|4738.2|4738.2|4739.66|4739.66|4738.2|4738.2|0
1608035670000|2020-12-15 12:34:30|4737.91|4737.91|4737.47|4737.47|4737.91|4737.91|4737.47|4737.47|0
1608035680000|2020-12-15 12:34:40|4738.13|4738.13|4737.89|4737.89|4738.55|4738.55|4737.89|4737.89|0
1608035700000|2020-12-15 12:35:00|4737.91|4737.91|4738.22|4738.22|4738.22|4738.22|4737.91|4737.91|0
1608035710000|2020-12-15 12:35:10|4738.2|4738.2|4738.64|4738.64|4738.64|4738.64|4738.2|4738.2|0
1608035730000|2020-12-15 12:35:30|4738.93|4738.93|4745.88|4745.88|4745.88|4745.88|4738.64|4738.64|0
1608035740000|2020-12-15 12:35:40|4745.89|4745.89|4745.88|4745.88|4745.89|4745.89|4745.88|4745.88|0
1608035750000|2020-12-15 12:35:50|4746.1|4746.1|4746.1|4746.1|4746.1|4746.1|4746.1|4746.1|0
1608035760000|2020-12-15 12:36:00|4746.15|4746.15|4748.34|4748.34|4748.34|4748.34|4746.15|4746.15|0
1608035770000|2020-12-15 12:36:10|4748.78|4748.78|4748.78|4748.78|4748.78|4748.78|4748.78|4748.78|0
1608035780000|2020-12-15 12:36:20|4748.48|4748.48|4746.1|4746.1|4748.48|4748.48|4746.1|4746.1|0
1608035810000|2020-12-15 12:36:50|4745.52|4745.52|4744.35|4744.35|4745.52|4745.52|4744.05|4744.05|0
1608035820000|2020-12-15 12:37:00|4744.64|4744.64|4744.69|4744.69|4744.69|4744.69|4744.21|4744.21|0
1608035830000|2020-12-15 12:37:10|4745.57|4745.57|4745.26|4745.26|4745.57|4745.57|4745.26|4745.26|0
1608035840000|2020-12-15 12:37:20|4745.27|4745.27|4744.98|4744.98|4745.49|4745.49|4744.39|4744.39|0
1608035850000|2020-12-15 12:37:30|4744.49|4744.49|4744.49|4744.49|4744.49|4744.49|4744.49|4744.49|0
1608035860000|2020-12-15 12:37:40|4745.61|4745.61|4745.61|4745.61|4745.85|4745.85|4745.61|4745.61|0
1608035870000|2020-12-15 12:37:50|4746.2|4746.2|4745.61|4745.61|4746.2|4746.2|4745.61|4745.61|0
1608035880000|2020-12-15 12:38:00|4745.83|4745.83|4745.83|4745.83|4745.83|4745.83|4745.83|4745.83|0
1608035890000|2020-12-15 12:38:10|4746.71|4746.71|4747.44|4747.44|4747.44|4747.44|4746.71|4746.71|0
1608035920000|2020-12-15 12:38:40|4747.19|4747.19|4746.39|4746.39|4747.44|4747.44|4746.39|4746.39|0
1608035930000|2020-12-15 12:38:50|4746.1|4746.1|4746.1|4746.1|4746.1|4746.1|4746.1|4746.1|0
1608035940000|2020-12-15 12:39:00|4746.53|4746.53|4746.47|4746.47|4746.53|4746.53|4746.47|4746.47|0
1608035950000|2020-12-15 12:39:10|4747.35|4747.35|4746.76|4746.76|4747.35|4747.35|4746.76|4746.76|0
1608035960000|2020-12-15 12:39:20|4746.47|4746.47|4746.47|4746.47|4746.47|4746.47|4746.47|4746.47|0
1608035970000|2020-12-15 12:39:30|4746.03|4746.03|4743.29|4743.29|4746.03|4746.03|4743.29|4743.29|0
1608035980000|2020-12-15 12:39:40|4741.17|4741.17|4740.03|4740.03|4741.17|4741.17|4739.15|4739.15|0
1608035990000|2020-12-15 12:39:50|4740.32|4740.32|4742.05|4742.05|4742.05|4742.05|4740.03|4740.03|0
1608036000000|2020-12-15 12:40:00|4742.7|4742.7|4742.72|4742.72|4742.72|4742.72|4742.7|4742.7|0
1608036010000|2020-12-15 12:40:10|4743.01|4743.01|4743.01|4743.01|4743.01|4743.01|4743.01|4743.01|0
1608036020000|2020-12-15 12:40:20|4743.25|4743.25|4743.25|4743.25|4743.25|4743.25|4743.25|4743.25|0
1608036030000|2020-12-15 12:40:30|4743.47|4743.47|4744.06|4744.06|4744.3|4744.3|4743.47|4743.47|0
1608036050000|2020-12-15 12:40:50|4744.49|4744.49|4745.76|4745.76|4745.76|4745.76|4744.49|4744.49|0
1608036060000|2020-12-15 12:41:00|4745.98|4745.98|4745.98|4745.98|4745.98|4745.98|4745.98|4745.98|0
1608036070000|2020-12-15 12:41:10|4745.74|4745.74|4745.74|4745.74|4745.74|4745.74|4745.74|4745.74|0
1608036080000|2020-12-15 12:41:20|4745.5|4745.5|4744.77|4744.77|4745.5|4745.5|4744.77|4744.77|0
1608036110000|2020-12-15 12:41:50|4744.75|4744.75|4744.75|4744.75|4744.75|4744.75|4744.75|4744.75|0
1608036120000|2020-12-15 12:42:00|4745.21|4745.21|4745.8|4745.8|4745.8|4745.8|4745.21|4745.21|0
1608036140000|2020-12-15 12:42:20|4745.36|4745.36|4745.14|4745.14|4745.36|4745.36|4745.14|4745.14|0
1608036150000|2020-12-15 12:42:30|4744.85|4744.85|4743.15|4743.15|4744.85|4744.85|4743.07|4743.07|0
1608036160000|2020-12-15 12:42:40|4743.37|4743.37|4743.37|4743.37|4743.37|4743.37|4743.37|4743.37|0
1608036170000|2020-12-15 12:42:50|4743.07|4743.07|4740.96|4740.96|4743.07|4743.07|4740.96|4740.96|0
1608036180000|2020-12-15 12:43:00|4740.91|4740.91|4740.71|4740.71|4740.91|4740.91|4740.47|4740.47|0
1608036200000|2020-12-15 12:43:20|4740.57|4740.57|4739.16|4739.16|4740.57|4740.57|4739.16|4739.16|0
1608036210000|2020-12-15 12:43:30|4739.38|4739.38|4738.79|4738.79|4739.38|4739.38|4738.79|4738.79|0
1608036230000|2020-12-15 12:43:50|4738.5|4738.5|4738.21|4738.21|4738.5|4738.5|4738.21|4738.21|0
1608036240000|2020-12-15 12:44:00|4738.45|4738.45|4739.01|4739.01|4739.01|4739.01|4737.99|4737.99|0
1608036250000|2020-12-15 12:44:10|4739.45|4739.45|4739.01|4739.01|4739.45|4739.45|4739.01|4739.01|0
1608036270000|2020-12-15 12:44:30|4739.02|4739.02|4740.2|4740.2|4740.2|4740.2|4739.02|4739.02|0
1608036280000|2020-12-15 12:44:40|4739.71|4739.71|4738.96|4738.96|4739.71|4739.71|4738.96|4738.96|0
1608036290000|2020-12-15 12:44:50|4738.23|4738.23|4737.13|4737.13|4738.23|4738.23|4737.13|4737.13|0
1608036300000|2020-12-15 12:45:00|4737.62|4737.62|4738.68|4738.68|4738.98|4738.98|4737.62|4737.62|0
1608036320000|2020-12-15 12:45:20|4738.2|4738.2|4736.38|4736.38|4738.2|4738.2|4736.38|4736.38|0
1608036330000|2020-12-15 12:45:30|4735.89|4735.89|4735.31|4735.31|4736.62|4736.62|4735.31|4735.31|0
1608036340000|2020-12-15 12:45:40|4736.03|4736.03|4734.04|4734.04|4736.03|4736.03|4734.04|4734.04|0
1608036350000|2020-12-15 12:45:50|4734.52|4734.52|4733.72|4733.72|4734.52|4734.52|4733.28|4733.28|0
1608036360000|2020-12-15 12:46:00|4733.5|4733.5|4735.81|4735.81|4736.01|4736.01|4733.5|4733.5|0
1608036370000|2020-12-15 12:46:10|4736.4|4736.4|4736.11|4736.11|4736.4|4736.4|4736.11|4736.11|0
1608036380000|2020-12-15 12:46:20|4735.86|4735.86|4735.86|4735.86|4735.86|4735.86|4735.86|4735.86|0
1608036390000|2020-12-15 12:46:30|4736.52|4736.52|4736.52|4736.52|4736.52|4736.52|4736.52|4736.52|0
1608036410000|2020-12-15 12:46:50|4736.76|4736.76|4738.59|4738.59|4738.59|4738.59|4736.76|4736.76|0
1608036420000|2020-12-15 12:47:00|4739.54|4739.54|4738.22|4738.22|4739.54|4739.54|4738.22|4738.22|0
1608036430000|2020-12-15 12:47:10|4737.78|4737.78|4738.08|4738.08|4738.08|4738.08|4737.78|4737.78|0
1608036440000|2020-12-15 12:47:20|4737.78|4737.78|4737.78|4737.78|4737.78|4737.78|4737.78|4737.78|0
1608036460000|2020-12-15 12:47:40|4737.56|4737.56|4737.56|4737.56|4737.56|4737.56|4737.56|4737.56|0
1608036470000|2020-12-15 12:47:50|4737.35|4737.35|4735.01|4735.01|4737.35|4737.35|4735.01|4735.01|0
1608036480000|2020-12-15 12:48:00|4735.96|4735.96|4735.52|4735.52|4736.18|4736.18|4735.52|4735.52|0
1608036510000|2020-12-15 12:48:30|4735.96|4735.96|4735.94|4735.94|4735.96|4735.96|4735.94|4735.94|0
1608036520000|2020-12-15 12:48:40|4735.51|4735.51|4732.39|4732.39|4735.51|4735.51|4731.49|4731.49|0
1608036530000|2020-12-15 12:48:50|4732.17|4732.17|4733.32|4733.32|4733.32|4733.32|4732.08|4732.08|0
1608036540000|2020-12-15 12:49:00|4733.56|4733.56|4732.69|4732.69|4734.15|4734.15|4732.69|4732.69|0
1608036550000|2020-12-15 12:49:10|4732.93|4732.93|4732.93|4732.93|4732.93|4732.93|4732.93|4732.93|0
1608036560000|2020-12-15 12:49:20|4732.64|4732.64|4732.64|4732.64|4732.64|4732.64|4732.64|4732.64|0
1608036570000|2020-12-15 12:49:30|4733.56|4733.56|4733.93|4733.93|4734.51|4734.51|4733.56|4733.56|0
1608036590000|2020-12-15 12:49:50|4734.15|4734.15|4735.19|4735.19|4735.19|4735.19|4734.15|4734.15|0
1608036600000|2020-12-15 12:50:00|4735.49|4735.49|4735.93|4735.93|4735.93|4735.93|4735.49|4735.49|0
1608036610000|2020-12-15 12:50:10|4735.41|4735.41|4734.83|4734.83|4736.34|4736.34|4734.83|4734.83|0
1608036620000|2020-12-15 12:50:20|4735.07|4735.07|4735.75|4735.75|4735.75|4735.75|4735.07|4735.07|0
1608036630000|2020-12-15 12:50:30|4735.99|4735.99|4736.09|4736.09|4736.09|4736.09|4735.51|4735.51|0
1608036640000|2020-12-15 12:50:40|4735.85|4735.85|4736.87|4736.87|4737.99|4737.99|4735.85|4735.85|0
1608036650000|2020-12-15 12:50:50|4736.79|4736.79|4737.94|4737.94|4737.94|4737.94|4736.55|4736.55|0
1608036660000|2020-12-15 12:51:00|4737.28|4737.28|4735.75|4735.75|4737.72|4737.72|4735.75|4735.75|0
1608036670000|2020-12-15 12:51:10|4736.04|4736.04|4736.04|4736.04|4736.04|4736.04|4735.8|4735.8|0
1608036680000|2020-12-15 12:51:20|4735.8|4735.8|4736.04|4736.04|4736.04|4736.04|4735.8|4735.8|0
1608036690000|2020-12-15 12:51:30|4735.82|4735.82|4735.28|4735.28|4736.11|4736.11|4735.28|4735.28|0
1608036700000|2020-12-15 12:51:40|4735.58|4735.58|4735.58|4735.58|4735.58|4735.58|4735.58|4735.58|0
1608036720000|2020-12-15 12:52:00|4735.8|4735.8|4737.05|4737.05|4737.06|4737.06|4735.8|4735.8|0
1608036730000|2020-12-15 12:52:10|4736.76|4736.76|4735.44|4735.44|4736.76|4736.76|4735.44|4735.44|0
1608036740000|2020-12-15 12:52:20|4735.2|4735.2|4734.15|4734.15|4735.2|4735.2|4734.15|4734.15|0
1608036750000|2020-12-15 12:52:30|4734.39|4734.39|4733.91|4733.91|4734.39|4734.39|4733.91|4733.91|0
1608036760000|2020-12-15 12:52:40|4733.69|4733.69|4733.18|4733.18|4733.69|4733.69|4733.18|4733.18|0
1608036790000|2020-12-15 12:53:10|4733.62|4733.62|4733.86|4733.86|4733.86|4733.86|4733.62|4733.62|0
1608036800000|2020-12-15 12:53:20|4734.1|4734.1|4734.37|4734.37|4734.37|4734.37|4733.64|4733.64|0
1608036810000|2020-12-15 12:53:30|4735.54|4735.54|4736.27|4736.27|4736.27|4736.27|4735.54|4735.54|0
1608036820000|2020-12-15 12:53:40|4736.44|4736.44|4736.82|4736.82|4737.06|4737.06|4736.14|4736.14|0
1608036830000|2020-12-15 12:53:50|4737.06|4737.06|4737.89|4737.89|4737.89|4737.89|4737.06|4737.06|0
1608036850000|2020-12-15 12:54:10|4737.65|4737.65|4735.5|4735.5|4737.65|4737.65|4735.5|4735.5|0
1608036860000|2020-12-15 12:54:20|4734.62|4734.62|4733.87|4733.87|4734.62|4734.62|4733.87|4733.87|0
1608036870000|2020-12-15 12:54:30|4733.58|4733.58|4733.58|4733.58|4733.58|4733.58|4733.58|4733.58|0
1608036880000|2020-12-15 12:54:40|4733.59|4733.59|4733.59|4733.59|4733.59|4733.59|4733.59|4733.59|0
1608036890000|2020-12-15 12:54:50|4733.88|4733.88|4733.66|4733.66|4733.88|4733.88|4733.66|4733.66|0
1608036900000|2020-12-15 12:55:00|4733.37|4733.37|4732.64|4732.64|4733.37|4733.37|4732.64|4732.64|0
1608036910000|2020-12-15 12:55:10|4733.07|4733.07|4731.42|4731.42|4733.07|4733.07|4731.42|4731.42|0
1608036920000|2020-12-15 12:55:20|4731.66|4731.66|4731.66|4731.66|4731.86|4731.86|4731.42|4731.42|0
1608036930000|2020-12-15 12:55:30|4731.42|4731.42|4732.44|4732.44|4732.44|4732.44|4731.42|4731.42|0
1608036940000|2020-12-15 12:55:40|4732.01|4732.01|4732.05|4732.05|4732.09|4732.09|4731.71|4731.71|0
1608036950000|2020-12-15 12:55:50|4732.29|4732.29|4732.05|4732.05|4732.29|4732.29|4732.05|4732.05|0
1608036960000|2020-12-15 12:56:00|4732.34|4732.34|4732.34|4732.34|4732.34|4732.34|4732.05|4732.05|0
1608036970000|2020-12-15 12:56:10|4732.05|4732.05|4730.51|4730.51|4732.05|4732.05|4729.83|4729.83|0
1608036980000|2020-12-15 12:56:20|4730.22|4730.22|4730.22|4730.22|4730.22|4730.22|4730.22|4730.22|0
1608036990000|2020-12-15 12:56:30|4729.98|4729.98|4731.27|4731.27|4731.27|4731.27|4729.98|4729.98|0
1608037000000|2020-12-15 12:56:40|4731.2|4731.2|4731.49|4731.49|4731.49|4731.49|4731.2|4731.2|0
1608037010000|2020-12-15 12:56:50|4732.44|4732.44|4730.74|4730.74|4732.66|4732.66|4730.74|4730.74|0
1608037030000|2020-12-15 12:57:10|4731.03|4731.03|4730.74|4730.74|4731.32|4731.32|4730.74|4730.74|0
1608037040000|2020-12-15 12:57:20|4731.76|4731.76|4731.76|4731.76|4731.76|4731.76|4731.76|4731.76|0
1608037050000|2020-12-15 12:57:30|4731.52|4731.52|4731.57|4731.57|4731.57|4731.57|4731.27|4731.27|0
1608037060000|2020-12-15 12:57:40|4731.79|4731.79|4732.08|4732.08|4732.08|4732.08|4731.79|4731.79|0
1608037070000|2020-12-15 12:57:50|4732.32|4732.32|4732.27|4732.27|4732.56|4732.56|4732.27|4732.27|0
1608037080000|2020-12-15 12:58:00|4731.98|4731.98|4730.3|4730.3|4732.2|4732.2|4730.3|4730.3|0
1608037090000|2020-12-15 12:58:10|4729.82|4729.82|4730.08|4730.08|4730.3|4730.3|4729.57|4729.57|0
1608037100000|2020-12-15 12:58:20|4730.52|4730.52|4730.81|4730.81|4730.81|4730.81|4730.52|4730.52|0
1608037110000|2020-12-15 12:58:30|4730.52|4730.52|4730.52|4730.52|4730.52|4730.52|4730.52|4730.52|0
1608037120000|2020-12-15 12:58:40|4731|4731|4731.44|4731.44|4731.44|4731.44|4731|4731|0
1608037140000|2020-12-15 12:59:00|4731|4731|4729.77|4729.77|4731|4731|4729.77|4729.77|0
1608037150000|2020-12-15 12:59:10|4729.52|4729.52|4729.54|4729.54|4729.54|4729.54|4729.52|4729.52|0
1608037160000|2020-12-15 12:59:20|4729.33|4729.33|4729.4|4729.4|4729.62|4729.62|4729.33|4729.33|0
1608037170000|2020-12-15 12:59:30|4728.91|4728.91|4728.41|4728.41|4729.13|4729.13|4728.41|4728.41|0
1608037180000|2020-12-15 12:59:40|4728.12|4728.12|4727.88|4727.88|4728.12|4728.12|4727.66|4727.66|0
1608037190000|2020-12-15 12:59:50|4727.84|4727.84|4727.55|4727.55|4728.57|4728.57|4727.55|4727.55|0
1608037200000|2020-12-15 13:00:00|4727.79|4727.79|4722.56|4722.56|4727.79|4727.79|4722.56|4722.56|0
1608037210000|2020-12-15 13:00:10|4723.44|4723.44|4723.44|4723.44|4723.44|4723.44|4723.44|4723.44|0
1608037220000|2020-12-15 13:00:20|4722.85|4722.85|4723.31|4723.31|4723.53|4723.53|4722.85|4722.85|0
1608037230000|2020-12-15 13:00:30|4723.09|4723.09|4723.88|4723.88|4724.54|4724.54|4723.09|4723.09|0
1608037240000|2020-12-15 13:00:40|4723.64|4723.64|4723.42|4723.42|4723.64|4723.64|4723.42|4723.42|0
1608037250000|2020-12-15 13:00:50|4723.18|4723.18|4721.25|4721.25|4723.18|4723.18|4721.25|4721.25|0
1608037260000|2020-12-15 13:01:00|4721.54|4721.54|4721.54|4721.54|4721.54|4721.54|4721.54|4721.54|0
1608037270000|2020-12-15 13:01:10|4721.79|4721.79|4723.88|4723.88|4723.88|4723.88|4721.79|4721.79|0
1608037280000|2020-12-15 13:01:20|4724.12|4724.12|4723.78|4723.78|4724.36|4724.36|4723.78|4723.78|0
1608037300000|2020-12-15 13:01:40|4723.34|4723.34|4723.34|4723.34|4723.34|4723.34|4723.34|4723.34|0
1608037310000|2020-12-15 13:01:50|4723.05|4723.05|4720.81|4720.81|4723.05|4723.05|4720.81|4720.81|0
1608037320000|2020-12-15 13:02:00|4720.33|4720.33|4719.89|4719.89|4720.33|4720.33|4719.89|4719.89|0
1608037330000|2020-12-15 13:02:10|4721.45|4721.45|4721.45|4721.45|4721.67|4721.67|4721.45|4721.45|0
1608037340000|2020-12-15 13:02:20|4721.15|4721.15|4719.11|4719.11|4721.15|4721.15|4718.87|4718.87|0
1608037350000|2020-12-15 13:02:30|4718.87|4718.87|4719.35|4719.35|4719.35|4719.35|4718.87|4718.87|0
1608037360000|2020-12-15 13:02:40|4718.87|4718.87|4719.01|4719.01|4719.79|4719.79|4718.87|4718.87|0
1608037370000|2020-12-15 13:02:50|4718.77|4718.77|4718.48|4718.48|4718.77|4718.77|4718.48|4718.48|0
1608037380000|2020-12-15 13:03:00|4718.74|4718.74|4719.44|4719.44|4719.44|4719.44|4718.74|4718.74|0
1608037390000|2020-12-15 13:03:10|4720.13|4720.13|4721.13|4721.13|4721.61|4721.61|4720.13|4720.13|0
1608037400000|2020-12-15 13:03:20|4721.37|4721.37|4721.61|4721.61|4721.61|4721.61|4721.37|4721.37|0
1608037410000|2020-12-15 13:03:30|4721.91|4721.91|4723.08|4723.08|4723.56|4723.56|4721.91|4721.91|0
1608037420000|2020-12-15 13:03:40|4722.49|4722.49|4722.49|4722.49|4722.49|4722.49|4722.49|4722.49|0
1608037430000|2020-12-15 13:03:50|4722.73|4722.73|4722.73|4722.73|4722.73|4722.73|4722.73|4722.73|0
1608037440000|2020-12-15 13:04:00|4722.97|4722.97|4722.97|4722.97|4723.21|4723.21|4722.97|4722.97|0
1608037450000|2020-12-15 13:04:10|4723.26|4723.26|4723.28|4723.28|4723.28|4723.28|4723.26|4723.26|0
1608037460000|2020-12-15 13:04:20|4723.03|4723.03|4721.55|4721.55|4723.03|4723.03|4720.77|4720.77|0
1608037470000|2020-12-15 13:04:30|4720.96|4720.96|4717.85|4717.85|4720.96|4720.96|4717.56|4717.56|0
1608037480000|2020-12-15 13:04:40|4718.07|4718.07|4718.07|4718.07|4718.07|4718.07|4718.07|4718.07|0
1608037490000|2020-12-15 13:04:50|4718.31|4718.31|4720.58|4720.58|4721.02|4721.02|4718.31|4718.31|0
1608037500000|2020-12-15 13:05:00|4721.16|4721.16|4723.57|4723.57|4723.57|4723.57|4721.16|4721.16|0
1608037510000|2020-12-15 13:05:10|4723.35|4723.35|4722.76|4722.76|4723.35|4723.35|4722.76|4722.76|0
1608037520000|2020-12-15 13:05:20|4722.52|4722.52|4722.52|4722.52|4722.52|4722.52|4722.52|4722.52|0
1608037530000|2020-12-15 13:05:30|4722.82|4722.82|4722.82|4722.82|4722.82|4722.82|4722.82|4722.82|0
1608037540000|2020-12-15 13:05:40|4723.06|4723.06|4722.76|4722.76|4723.06|4723.06|4722.76|4722.76|0
1608037550000|2020-12-15 13:05:50|4722.52|4722.52|4719.75|4719.75|4722.52|4722.52|4719.75|4719.75|0
1608037560000|2020-12-15 13:06:00|4720.04|4720.04|4720.04|4720.04|4720.04|4720.04|4720.04|4720.04|0
1608037570000|2020-12-15 13:06:10|4719.5|4719.5|4720.43|4720.43|4720.43|4720.43|4719.5|4719.5|0
1608037590000|2020-12-15 13:06:30|4721.01|4721.01|4721.01|4721.01|4721.01|4721.01|4720.72|4720.72|0
1608037600000|2020-12-15 13:06:40|4721.23|4721.23|4720.11|4720.11|4721.23|4721.23|4720.11|4720.11|0
1608037610000|2020-12-15 13:06:50|4720.7|4720.7|4722.38|4722.38|4722.38|4722.38|4720.7|4720.7|0
1608037620000|2020-12-15 13:07:00|4723.03|4723.03|4723.62|4723.62|4723.62|4723.62|4723.03|4723.03|0
1608037630000|2020-12-15 13:07:10|4724.1|4724.1|4725.39|4725.39|4725.39|4725.39|4724.1|4724.1|0
1608037640000|2020-12-15 13:07:20|4726.27|4726.27|4725.83|4725.83|4726.27|4726.27|4725.18|4725.18|0
1608037650000|2020-12-15 13:07:30|4724.81|4724.81|4722.62|4722.62|4724.81|4724.81|4722.62|4722.62|0
1608037660000|2020-12-15 13:07:40|4722.38|4722.38|4721.84|4721.84|4722.38|4722.38|4721.84|4721.84|0
1608037670000|2020-12-15 13:07:50|4721.55|4721.55|4722.43|4722.43|4722.65|4722.65|4721.55|4721.55|0
1608037680000|2020-12-15 13:08:00|4722.72|4722.72|4723.01|4723.01|4723.01|4723.01|4722.72|4722.72|0
1608037690000|2020-12-15 13:08:10|4723.45|4723.45|4724.42|4724.42|4724.42|4724.42|4723.45|4723.45|0
1608037700000|2020-12-15 13:08:20|4724.18|4724.18|4726.56|4726.56|4726.66|4726.66|4724.18|4724.18|0
1608037710000|2020-12-15 13:08:30|4726.08|4726.08|4725.83|4725.83|4726.08|4726.08|4725.83|4725.83|0
1608037720000|2020-12-15 13:08:40|4726.32|4726.32|4728.97|4728.97|4728.97|4728.97|4726.32|4726.32|0
1608037730000|2020-12-15 13:08:50|4729.41|4729.41|4730.79|4730.79|4730.79|4730.79|4729.41|4729.41|0
1608037740000|2020-12-15 13:09:00|4731.09|4731.09|4733.01|4733.01|4733.01|4733.01|4731.09|4731.09|0
1608037750000|2020-12-15 13:09:10|4732.76|4732.76|4732.76|4732.76|4732.76|4732.76|4732.76|4732.76|0
1608037760000|2020-12-15 13:09:20|4733.01|4733.01|4733.85|4733.85|4733.85|4733.85|4733.01|4733.01|0
1608037770000|2020-12-15 13:09:30|4734.14|4734.14|4733.55|4733.55|4734.55|4734.55|4733.55|4733.55|0
1608037780000|2020-12-15 13:09:40|4732.97|4732.97|4730.88|4730.88|4733.26|4733.26|4730.59|4730.59|0
1608037790000|2020-12-15 13:09:50|4730.59|4730.59|4732.8|4732.8|4732.8|4732.8|4730.59|4730.59|0
1608037800000|2020-12-15 13:10:00|4732.83|4732.83|4735.94|4735.94|4735.94|4735.94|4732.83|4732.83|0
1608037820000|2020-12-15 13:10:20|4735.65|4735.65|4735.35|4735.35|4735.65|4735.65|4735.35|4735.35|0
1608037830000|2020-12-15 13:10:30|4735.65|4735.65|4731.8|4731.8|4735.65|4735.65|4731.8|4731.8|0
1608037840000|2020-12-15 13:10:40|4731.51|4731.51|4730.42|4730.42|4731.51|4731.51|4730.37|4730.37|0
1608037850000|2020-12-15 13:10:50|4729.83|4729.83|4730.07|4730.07|4730.07|4730.07|4729.83|4729.83|0
1608037870000|2020-12-15 13:11:10|4732.44|4732.44|4732.07|4732.07|4732.73|4732.73|4731.78|4731.78|0
1608037880000|2020-12-15 13:11:20|4732.04|4732.04|4731.31|4731.31|4732.04|4732.04|4731.31|4731.31|0
1608037890000|2020-12-15 13:11:30|4730.72|4730.72|4730.09|4730.09|4731.01|4731.01|4730.09|4730.09|0
1608037900000|2020-12-15 13:11:40|4729.8|4729.8|4730.96|4730.96|4730.96|4730.96|4729.8|4729.8|0
1608037910000|2020-12-15 13:11:50|4731.25|4731.25|4731.47|4731.47|4731.47|4731.47|4731.25|4731.25|0
1608037920000|2020-12-15 13:12:00|4732.2|4732.2|4732.2|4732.2|4732.39|4732.39|4731.95|4731.95|0
1608037940000|2020-12-15 13:12:20|4732.41|4732.41|4732.71|4732.71|4732.71|4732.71|4732.41|4732.41|0
1608037950000|2020-12-15 13:12:30|4732.46|4732.46|4732.68|4732.68|4732.68|4732.68|4732.46|4732.46|0
1608037970000|2020-12-15 13:12:50|4732.98|4732.98|4734.12|4734.12|4734.12|4734.12|4732.98|4732.98|0
1608037990000|2020-12-15 13:13:10|4734.41|4734.41|4733.8|4733.8|4735.67|4735.67|4733.8|4733.8|0
1608038010000|2020-12-15 13:13:30|4734.33|4734.33|4734.33|4734.33|4734.33|4734.33|4734.33|4734.33|0
1608038030000|2020-12-15 13:13:50|4733.17|4733.17|4732.1|4732.1|4733.17|4733.17|4732.1|4732.1|0
1608038040000|2020-12-15 13:14:00|4732.34|4732.34|4734.85|4734.85|4734.85|4734.85|4732.34|4732.34|0
1608038070000|2020-12-15 13:14:30|4733.95|4733.95|4733.27|4733.27|4733.96|4733.96|4733.27|4733.27|0
1608038080000|2020-12-15 13:14:40|4732.98|4732.98|4732.52|4732.52|4732.98|4732.98|4732.52|4732.52|0
1608038090000|2020-12-15 13:14:50|4732.81|4732.81|4733.03|4733.03|4733.03|4733.03|4732.81|4732.81|0
1608038100000|2020-12-15 13:15:00|4733.52|4733.52|4733.74|4733.74|4733.96|4733.96|4733.52|4733.52|0
1608038110000|2020-12-15 13:15:10|4733.44|4733.44|4733.15|4733.15|4733.44|4733.44|4733.15|4733.15|0
1608038120000|2020-12-15 13:15:20|4732.86|4732.86|4732.2|4732.2|4732.86|4732.86|4732.2|4732.2|0
1608038140000|2020-12-15 13:15:40|4731.98|4731.98|4729.89|4729.89|4731.98|4731.98|4729.89|4729.89|0
1608038150000|2020-12-15 13:15:50|4729.65|4729.65|4730.07|4730.07|4730.07|4730.07|4729.37|4729.37|0
1608038160000|2020-12-15 13:16:00|4729.85|4729.85|4730.07|4730.07|4730.07|4730.07|4729.85|4729.85|0
1608038170000|2020-12-15 13:16:10|4731.46|4731.46|4732.09|4732.09|4732.09|4732.09|4731.46|4731.46|0
1608038180000|2020-12-15 13:16:20|4731.8|4731.8|4731.8|4731.8|4731.8|4731.8|4731.8|4731.8|0
1608038190000|2020-12-15 13:16:30|4731.51|4731.51|4732.75|4732.75|4732.75|4732.75|4731.51|4731.51|0
1608038200000|2020-12-15 13:16:40|4732.26|4732.26|4733.82|4733.82|4733.82|4733.82|4732.26|4732.26|0
1608038210000|2020-12-15 13:16:50|4733.38|4733.38|4732.12|4732.12|4733.38|4733.38|4732.12|4732.12|0
1608038220000|2020-12-15 13:17:00|4732.33|4732.33|4735.86|4735.86|4736.37|4736.37|4732.33|4732.33|0
1608038230000|2020-12-15 13:17:10|4735.62|4735.62|4734.4|4734.4|4735.62|4735.62|4734.4|4734.4|0
1608038240000|2020-12-15 13:17:20|4734.16|4734.16|4733.87|4733.87|4734.16|4734.16|4733.87|4733.87|0
1608038250000|2020-12-15 13:17:30|4733.57|4733.57|4734.62|4734.62|4734.86|4734.86|4733.28|4733.28|0
1608038260000|2020-12-15 13:17:40|4734.91|4734.91|4737.38|4737.38|4737.38|4737.38|4734.91|4734.91|0
1608038270000|2020-12-15 13:17:50|4737.08|4737.08|4737.38|4737.38|4737.38|4737.38|4737.08|4737.08|0
1608038280000|2020-12-15 13:18:00|4737.62|4737.62|4737.62|4737.62|4737.91|4737.91|4737.62|4737.62|0
1608038300000|2020-12-15 13:18:20|4738.2|4738.2|4736.55|4736.55|4738.2|4738.2|4736.55|4736.55|0
1608038310000|2020-12-15 13:18:30|4736.79|4736.79|4737.08|4737.08|4737.38|4737.38|4736.79|4736.79|0
1608038320000|2020-12-15 13:18:40|4736.79|4736.79|4735.26|4735.26|4737.08|4737.08|4735.26|4735.26|0
1608038330000|2020-12-15 13:18:50|4734.67|4734.67|4735.11|4735.11|4735.11|4735.11|4733.65|4733.65|0
1608038340000|2020-12-15 13:19:00|4735.99|4735.99|4735.99|4735.99|4735.99|4735.99|4735.99|4735.99|0
1608038350000|2020-12-15 13:19:10|4737.22|4737.22|4741.14|4741.14|4741.14|4741.14|4737.22|4737.22|0
1608038360000|2020-12-15 13:19:20|4740.85|4740.85|4741.29|4741.29|4741.51|4741.51|4740.63|4740.63|0
1608038380000|2020-12-15 13:19:40|4741.1|4741.1|4741.1|4741.1|4741.1|4741.1|4741.1|4741.1|0
1608038400000|2020-12-15 13:20:00|4741.58|4741.58|4742.31|4742.31|4742.31|4742.31|4741.58|4741.58|0
1608038410000|2020-12-15 13:20:10|4742.09|4742.09|4740.44|4740.44|4742.09|4742.09|4740.44|4740.44|0
1608038420000|2020-12-15 13:20:20|4740|4740|4739.59|4739.59|4740.03|4740.03|4739.59|4739.59|0
1608038430000|2020-12-15 13:20:30|4739.3|4739.3|4741.65|4741.65|4741.65|4741.65|4739.3|4739.3|0
1608038460000|2020-12-15 13:21:00|4741.36|4741.36|4741.8|4741.8|4741.8|4741.8|4741.36|4741.36|0
1608038470000|2020-12-15 13:21:10|4741.58|4741.58|4739.29|4739.29|4741.58|4741.58|4739.29|4739.29|0
1608038480000|2020-12-15 13:21:20|4739.73|4739.73|4740.92|4740.92|4740.92|4740.92|4739.73|4739.73|0
1608038490000|2020-12-15 13:21:30|4741.73|4741.73|4741.87|4741.87|4742.31|4742.31|4741.73|4741.73|0
1608038500000|2020-12-15 13:21:40|4741.58|4741.58|4741.29|4741.29|4741.58|4741.58|4741.29|4741.29|0
1608038530000|2020-12-15 13:22:10|4740.99|4740.99|4740.63|4740.63|4741.29|4741.29|4740.04|4740.04|0
1608038550000|2020-12-15 13:22:30|4741.29|4741.29|4742.31|4742.31|4742.53|4742.53|4741.29|4741.29|0
1608038580000|2020-12-15 13:23:00|4742.53|4742.53|4742.58|4742.58|4742.82|4742.82|4742.09|4742.09|0
1608038590000|2020-12-15 13:23:10|4742.82|4742.82|4741.94|4741.94|4742.82|4742.82|4741.94|4741.94|0
1608038600000|2020-12-15 13:23:20|4743.78|4743.78|4743.45|4743.45|4744.15|4744.15|4743.45|4743.45|0
1608038610000|2020-12-15 13:23:30|4741.57|4741.57|4741.57|4741.57|4741.86|4741.86|4741.28|4741.28|0
1608038620000|2020-12-15 13:23:40|4741.28|4741.28|4734.2|4734.2|4741.28|4741.28|4733.9|4733.9|0
1608038630000|2020-12-15 13:23:50|4733.9|4733.9|4736.63|4736.63|4736.63|4736.63|4733.9|4733.9|0
1608038640000|2020-12-15 13:24:00|4736.04|4736.04|4736.49|4736.49|4737.36|4737.36|4736.04|4736.04|0
1608038650000|2020-12-15 13:24:10|4736|4736|4736.3|4736.3|4736.59|4736.59|4736|4736|0
1608038660000|2020-12-15 13:24:20|4736|4736|4735.78|4735.78|4736|4736|4735.78|4735.78|0
1608038670000|2020-12-15 13:24:30|4735.56|4735.56|4735.56|4735.56|4736|4736|4735.56|4735.56|0
1608038680000|2020-12-15 13:24:40|4736.15|4736.15|4737.34|4737.34|4737.56|4737.56|4736.15|4736.15|0
1608038690000|2020-12-15 13:24:50|4737.56|4737.56|4739.6|4739.6|4739.6|4739.6|4737.34|4737.34|0
1608038700000|2020-12-15 13:25:00|4740.19|4740.19|4739.31|4739.31|4740.19|4740.19|4739.31|4739.31|0
1608038720000|2020-12-15 13:25:20|4739.6|4739.6|4740.57|4740.57|4740.57|4740.57|4739.6|4739.6|0
1608038730000|2020-12-15 13:25:30|4740.81|4740.81|4740.59|4740.59|4740.81|4740.81|4740.59|4740.59|0
1608038740000|2020-12-15 13:25:40|4740.3|4740.3|4740.01|4740.01|4740.3|4740.3|4740.01|4740.01|0
1608038750000|2020-12-15 13:25:50|4739.79|4739.79|4740.01|4740.01|4740.01|4740.01|4739.79|4739.79|0
1608038760000|2020-12-15 13:26:00|4739.52|4739.52|4739.52|4739.52|4739.52|4739.52|4739.52|4739.52|0
1608038770000|2020-12-15 13:26:10|4739.82|4739.82|4739.82|4739.82|4739.82|4739.82|4739.82|4739.82|0
1608038790000|2020-12-15 13:26:30|4739.6|4739.6|4739.6|4739.6|4739.6|4739.6|4739.6|4739.6|0
1608038800000|2020-12-15 13:26:40|4741.03|4741.03|4740.48|4740.48|4741.03|4741.03|4740.48|4740.48|0
1608038810000|2020-12-15 13:26:50|4739.85|4739.85|4740.28|4740.28|4740.5|4740.5|4739.85|4739.85|0
1608038820000|2020-12-15 13:27:00|4740.53|4740.53|4740.53|4740.53|4740.53|4740.53|4740.53|4740.53|0
1608038830000|2020-12-15 13:27:10|4741.04|4741.04|4740.15|4740.15|4741.04|4741.04|4740.15|4740.15|0
1608038840000|2020-12-15 13:27:20|4740.45|4740.45|4740.93|4740.93|4740.93|4740.93|4740.45|4740.45|0
1608038870000|2020-12-15 13:27:50|4741.15|4741.15|4743.27|4743.27|4743.27|4743.27|4741.15|4741.15|0
1608038880000|2020-12-15 13:28:00|4742.54|4742.54|4739.4|4739.4|4742.54|4742.54|4739.4|4739.4|0
1608038890000|2020-12-15 13:28:10|4739.18|4739.18|4738.13|4738.13|4739.18|4739.18|4737.84|4737.84|0
1608038900000|2020-12-15 13:28:20|4738.35|4738.35|4738.38|4738.38|4738.38|4738.38|4738.13|4738.13|0
1608038910000|2020-12-15 13:28:30|4738.08|4738.08|4738.08|4738.08|4738.08|4738.08|4738.08|4738.08|0
1608038920000|2020-12-15 13:28:40|4737.79|4737.79|4739.11|4739.11|4739.11|4739.11|4737.79|4737.79|0
1608038940000|2020-12-15 13:29:00|4738.81|4738.81|4736.7|4736.7|4738.81|4738.81|4736.7|4736.7|0
1608038950000|2020-12-15 13:29:10|4736.71|4736.71|4737.01|4737.01|4737.01|4737.01|4736.71|4736.71|0
1608038960000|2020-12-15 13:29:20|4736.72|4736.72|4736.72|4736.72|4736.72|4736.72|4736.72|4736.72|0
1608038970000|2020-12-15 13:29:30|4736.96|4736.96|4736.81|4736.81|4737.25|4737.25|4736.81|4736.81|0
1608038980000|2020-12-15 13:29:40|4736.79|4736.79|4736.79|4736.79|4736.79|4736.79|4736.79|4736.79|0
1608038990000|2020-12-15 13:29:50|4736.21|4736.21|4735.67|4735.67|4736.21|4736.21|4735.67|4735.67|0
1608039000000|2020-12-15 13:30:00|4735.89|4735.89|4735.97|4735.97|4736.77|4736.77|4735.67|4735.67|0
1608039010000|2020-12-15 13:30:10|4736.4|4736.4|4736.92|4736.92|4736.92|4736.92|4736.4|4736.4|0
1608039020000|2020-12-15 13:30:20|4736.62|4736.62|4736.62|4736.62|4736.62|4736.62|4736.62|4736.62|0
1608039030000|2020-12-15 13:30:30|4736.92|4736.92|4736.48|4736.48|4737.21|4737.21|4736.48|4736.48|0
1608039040000|2020-12-15 13:30:40|4737.52|4737.52|4737.52|4737.52|4737.74|4737.74|4737.52|4737.52|0
1608039050000|2020-12-15 13:30:50|4738.23|4738.23|4737.94|4737.94|4738.23|4738.23|4737.94|4737.94|0
1608039060000|2020-12-15 13:31:00|4738.81|4738.81|4741.13|4741.13|4741.13|4741.13|4738.81|4738.81|0
1608039080000|2020-12-15 13:31:20|4741.35|4741.35|4743.15|4743.15|4743.15|4743.15|4741.13|4741.13|0
1608039090000|2020-12-15 13:31:30|4743.37|4743.37|4744.88|4744.88|4744.88|4744.88|4743.37|4743.37|0
1608039100000|2020-12-15 13:31:40|4745.17|4745.17|4746.35|4746.35|4746.65|4746.65|4745.17|4745.17|0
1608039110000|2020-12-15 13:31:50|4747.71|4747.71|4748.35|4748.35|4748.64|4748.64|4747.52|4747.52|0
1608039120000|2020-12-15 13:32:00|4748.83|4748.83|4751.07|4751.07|4751.07|4751.07|4748.83|4748.83|0
1608039130000|2020-12-15 13:32:10|4750.78|4750.78|4753.02|4753.02|4753.02|4753.02|4750.78|4750.78|0
1608039140000|2020-12-15 13:32:20|4753.26|4753.26|4751.22|4751.22|4753.26|4753.26|4751.22|4751.22|0
1608039150000|2020-12-15 13:32:30|4750.24|4750.24|4748.44|4748.44|4750.24|4750.24|4748.44|4748.44|0
1608039170000|2020-12-15 13:32:50|4748.68|4748.68|4749.66|4749.66|4749.66|4749.66|4748.68|4748.68|0
1608039180000|2020-12-15 13:33:00|4749.63|4749.63|4750.22|4750.22|4750.22|4750.22|4749.34|4749.34|0
1608039190000|2020-12-15 13:33:10|4749.97|4749.97|4749.97|4749.97|4749.97|4749.97|4749.97|4749.97|0
1608039200000|2020-12-15 13:33:20|4749.51|4749.51|4747.9|4747.9|4749.51|4749.51|4747.9|4747.9|0
1608039210000|2020-12-15 13:33:30|4747.61|4747.61|4749.51|4749.51|4749.51|4749.51|4747.13|4747.13|0
1608039220000|2020-12-15 13:33:40|4749.29|4749.29|4749.8|4749.8|4749.8|4749.8|4748.27|4748.27|0
1608039230000|2020-12-15 13:33:50|4749.32|4749.32|4749.32|4749.32|4749.32|4749.32|4749.32|4749.32|0
1608039240000|2020-12-15 13:34:00|4750.68|4750.68|4750.78|4750.78|4751.21|4751.21|4750.68|4750.68|0
1608039250000|2020-12-15 13:34:10|4750.74|4750.74|4750.96|4750.96|4750.96|4750.96|4750.74|4750.74|0
1608039260000|2020-12-15 13:34:20|4750.98|4750.98|4749.15|4749.15|4750.98|4750.98|4749.13|4749.13|0
1608039270000|2020-12-15 13:34:30|4748.86|4748.86|4749.59|4749.59|4749.81|4749.81|4748.86|4748.86|0
1608039280000|2020-12-15 13:34:40|4749.84|4749.84|4751.42|4751.42|4752.51|4752.51|4749.84|4749.84|0
1608039290000|2020-12-15 13:34:50|4751.86|4751.86|4748.98|4748.98|4751.86|4751.86|4748.79|4748.79|0
1608039300000|2020-12-15 13:35:00|4748.5|4748.5|4746.82|4746.82|4748.5|4748.5|4746.82|4746.82|0
1608039310000|2020-12-15 13:35:10|4746.8|4746.8|4746.85|4746.85|4746.85|4746.85|4746.56|4746.56|0
1608039320000|2020-12-15 13:35:20|4747.09|4747.09|4747.55|4747.55|4747.85|4747.85|4747.09|4747.09|0
1608039330000|2020-12-15 13:35:30|4747.26|4747.26|4746.75|4746.75|4747.26|4747.26|4746.75|4746.75|0
1608039340000|2020-12-15 13:35:40|4746.46|4746.46|4744.54|4744.54|4746.46|4746.46|4744.54|4744.54|0
1608039350000|2020-12-15 13:35:50|4744.78|4744.78|4744.48|4744.48|4745|4745|4744.48|4744.48|0
1608039360000|2020-12-15 13:36:00|4744.21|4744.21|4743.19|4743.19|4744.21|4744.21|4743.19|4743.19|0
1608039370000|2020-12-15 13:36:10|4742.9|4742.9|4743.63|4743.63|4743.63|4743.63|4742.9|4742.9|0
1608039390000|2020-12-15 13:36:30|4744.51|4744.51|4745.46|4745.46|4745.7|4745.7|4744.51|4744.51|0
1608039400000|2020-12-15 13:36:40|4745.68|4745.68|4746.75|4746.75|4746.85|4746.85|4745.68|4745.68|0
1608039420000|2020-12-15 13:37:00|4746.99|4746.99|4747.04|4747.04|4747.58|4747.58|4746.99|4746.99|0
1608039430000|2020-12-15 13:37:10|4747.52|4747.52|4746.8|4746.8|4747.52|4747.52|4746.8|4746.8|0
1608039440000|2020-12-15 13:37:20|4746.29|4746.29|4745.85|4745.85|4746.29|4746.29|4745.85|4745.85|0
1608039450000|2020-12-15 13:37:30|4745.6|4745.6|4743.45|4743.45|4745.6|4745.6|4743.45|4743.45|0
1608039460000|2020-12-15 13:37:40|4743.64|4743.64|4743.64|4743.64|4743.64|4743.64|4743.2|4743.2|0
1608039470000|2020-12-15 13:37:50|4743.63|4743.63|4743.63|4743.63|4743.63|4743.63|4743.63|4743.63|0
1608039480000|2020-12-15 13:38:00|4743.19|4743.19|4742.73|4742.73|4743.19|4743.19|4742.73|4742.73|0
1608039490000|2020-12-15 13:38:10|4743.22|4743.22|4744.09|4744.09|4744.09|4744.09|4743.22|4743.22|0
1608039500000|2020-12-15 13:38:20|4745.21|4745.21|4746.16|4746.16|4746.16|4746.16|4744.92|4744.92|0
1608039510000|2020-12-15 13:38:30|4746.45|4746.45|4747.02|4747.02|4747.02|4747.02|4746.36|4746.36|0
1608039520000|2020-12-15 13:38:40|4746.54|4746.54|4746.56|4746.56|4746.56|4746.56|4746.54|4746.54|0
1608039530000|2020-12-15 13:38:50|4745.32|4745.32|4743.81|4743.81|4745.32|4745.32|4743.81|4743.81|0
1608039540000|2020-12-15 13:39:00|4743.57|4743.57|4742.62|4742.62|4743.57|4743.57|4742.62|4742.62|0
1608039550000|2020-12-15 13:39:10|4742.03|4742.03|4742.08|4742.08|4742.62|4742.62|4742.03|4742.03|0
1608039560000|2020-12-15 13:39:20|4742.67|4742.67|4742.76|4742.76|4743.01|4743.01|4741.79|4741.79|0
1608039570000|2020-12-15 13:39:30|4742.33|4742.33|4742.33|4742.33|4742.33|4742.33|4742.33|4742.33|0
1608039580000|2020-12-15 13:39:40|4742.03|4742.03|4742.03|4742.03|4742.03|4742.03|4741.74|4741.74|0
1608039590000|2020-12-15 13:39:50|4741.74|4741.74|4740.5|4740.5|4741.74|4741.74|4740.5|4740.5|0
1608039600000|2020-12-15 13:40:00|4740.79|4740.79|4741.04|4741.04|4741.69|4741.69|4740.74|4740.74|0
1608039620000|2020-12-15 13:40:20|4740.82|4740.82|4739.75|4739.75|4740.82|4740.82|4739.75|4739.75|0
1608039630000|2020-12-15 13:40:30|4739.53|4739.53|4739.53|4739.53|4739.53|4739.53|4739.53|4739.53|0
1608039640000|2020-12-15 13:40:40|4739.82|4739.82|4739.82|4739.82|4740.11|4740.11|4739.82|4739.82|0
1608039650000|2020-12-15 13:40:50|4739.53|4739.53|4738.53|4738.53|4739.53|4739.53|4738.53|4738.53|0
1608039660000|2020-12-15 13:41:00|4738.24|4738.24|4739.21|4739.21|4739.5|4739.5|4738.24|4738.24|0
1608039670000|2020-12-15 13:41:10|4738.92|4738.92|4740.84|4740.84|4740.84|4740.84|4738.92|4738.92|0
1608039680000|2020-12-15 13:41:20|4741.08|4741.08|4741.08|4741.08|4741.08|4741.08|4741.08|4741.08|0
1608039690000|2020-12-15 13:41:30|4741.3|4741.3|4741.88|4741.88|4741.88|4741.88|4741.3|4741.3|0
1608039700000|2020-12-15 13:41:40|4743|4743|4743.54|4743.54|4743.54|4743.54|4743|4743|0
1608039710000|2020-12-15 13:41:50|4743.25|4743.25|4743.54|4743.54|4743.54|4743.54|4743.25|4743.25|0
1608039720000|2020-12-15 13:42:00|4743.05|4743.05|4741.59|4741.59|4743.05|4743.05|4741.59|4741.59|0
1608039730000|2020-12-15 13:42:10|4740.35|4740.35|4738.65|4738.65|4740.35|4740.35|4738.65|4738.65|0
1608039740000|2020-12-15 13:42:20|4739.53|4739.53|4738.84|4738.84|4739.82|4739.82|4738.65|4738.65|0
1608039760000|2020-12-15 13:42:40|4739.3|4739.3|4739.6|4739.6|4739.89|4739.89|4739.3|4739.3|0
1608039770000|2020-12-15 13:42:50|4739.82|4739.82|4740.62|4740.62|4740.62|4740.62|4739.82|4739.82|0
1608039780000|2020-12-15 13:43:00|4740.33|4740.33|4740.2|4740.2|4741.52|4741.52|4740.2|4740.2|0
1608039790000|2020-12-15 13:43:10|4740.79|4740.79|4740.79|4740.79|4740.79|4740.79|4740.79|4740.79|0
1608039800000|2020-12-15 13:43:20|4740.89|4740.89|4741.13|4741.13|4741.13|4741.13|4740.89|4740.89|0
1608039830000|2020-12-15 13:43:50|4741.18|4741.18|4741.18|4741.18|4741.18|4741.18|4741.18|4741.18|0
1608039840000|2020-12-15 13:44:00|4740.89|4740.89|4741.99|4741.99|4741.99|4741.99|4740.89|4740.89|0
1608039850000|2020-12-15 13:44:10|4741.69|4741.69|4741.94|4741.94|4741.94|4741.94|4741.69|4741.69|0
1608039860000|2020-12-15 13:44:20|4742.04|4742.04|4741.08|4741.08|4742.25|4742.25|4741.08|4741.08|0
1608039870000|2020-12-15 13:44:30|4741.52|4741.52|4741.3|4741.3|4741.52|4741.52|4741.3|4741.3|0
1608039880000|2020-12-15 13:44:40|4741.74|4741.74|4742.23|4742.23|4742.23|4742.23|4741.74|4741.74|0
1608039900000|2020-12-15 13:45:00|4742.52|4742.52|4742.23|4742.23|4742.52|4742.52|4742.23|4742.23|0
1608039910000|2020-12-15 13:45:10|4742.52|4742.52|4742.52|4742.52|4742.52|4742.52|4742.52|4742.52|0
1608039920000|2020-12-15 13:45:20|4741.93|4741.93|4742.52|4742.52|4742.52|4742.52|4741.93|4741.93|0
1608039930000|2020-12-15 13:45:30|4743.44|4743.44|4743.66|4743.66|4743.66|4743.66|4743.44|4743.44|0
1608039950000|2020-12-15 13:45:50|4741.98|4741.98|4740.33|4740.33|4741.98|4741.98|4739.89|4739.89|0
1608039960000|2020-12-15 13:46:00|4739.89|4739.89|4739.16|4739.16|4739.89|4739.89|4739.16|4739.16|0
1608039970000|2020-12-15 13:46:10|4739.14|4739.14|4739.14|4739.14|4739.14|4739.14|4739.14|4739.14|0
1608039980000|2020-12-15 13:46:20|4738.55|4738.55|4738.55|4738.55|4738.55|4738.55|4738.55|4738.55|0
1608039990000|2020-12-15 13:46:30|4738.07|4738.07|4738.07|4738.07|4738.07|4738.07|4738.07|4738.07|0
1608040000000|2020-12-15 13:46:40|4737.85|4737.85|4737.63|4737.63|4738.07|4738.07|4737.63|4737.63|0
1608040010000|2020-12-15 13:46:50|4736.9|4736.9|4737.2|4737.2|4737.2|4737.2|4736.9|4736.9|0
1608040070000|2020-12-15 13:47:50|4736.9|4736.9|4735.34|4735.34|4736.9|4736.9|4735.34|4735.34|0
1608040080000|2020-12-15 13:48:00|4735.05|4735.05|4734.57|4734.57|4735.05|4735.05|4734.57|4734.57|0
1608040090000|2020-12-15 13:48:10|4735.86|4735.86|4734.1|4734.1|4735.86|4735.86|4734.1|4734.1|0
1608040100000|2020-12-15 13:48:20|4733.81|4733.81|4734.66|4734.66|4734.66|4734.66|4733.81|4733.81|0
1608040110000|2020-12-15 13:48:30|4734.37|4734.37|4734.37|4734.37|4734.37|4734.37|4734.37|4734.37|0
1608040120000|2020-12-15 13:48:40|4734.96|4734.96|4734.96|4734.96|4734.96|4734.96|4734.96|4734.96|0
1608040130000|2020-12-15 13:48:50|4735.61|4735.61|4735.61|4735.61|4735.61|4735.61|4735.61|4735.61|0
1608040140000|2020-12-15 13:49:00|4735.91|4735.91|4735.61|4735.61|4735.91|4735.91|4735.61|4735.61|0
1608040150000|2020-12-15 13:49:10|4735.32|4735.32|4733.81|4733.81|4735.32|4735.32|4733.81|4733.81|0
1608040160000|2020-12-15 13:49:20|4734.03|4734.03|4734.03|4734.03|4734.03|4734.03|4734.03|4734.03|0
1608040170000|2020-12-15 13:49:30|4734.32|4734.32|4734.32|4734.32|4734.32|4734.32|4734.32|4734.32|0
1608040180000|2020-12-15 13:49:40|4734.57|4734.57|4735.37|4735.37|4735.37|4735.37|4734.57|4734.57|0
1608040190000|2020-12-15 13:49:50|4735.61|4735.61|4735.91|4735.91|4735.91|4735.91|4735.32|4735.32|0
1608040200000|2020-12-15 13:50:00|4736.39|4736.39|4737.42|4737.42|4737.42|4737.42|4736.39|4736.39|0
1608040210000|2020-12-15 13:50:10|4737.12|4737.12|4736.9|4736.9|4737.12|4737.12|4736.9|4736.9|0
1608040220000|2020-12-15 13:50:20|4736.68|4736.68|4736.93|4736.93|4736.93|4736.93|4736.68|4736.68|0
1608040230000|2020-12-15 13:50:30|4737.22|4737.22|4739.36|4739.36|4739.36|4739.36|4737.22|4737.22|0
1608040240000|2020-12-15 13:50:40|4739.07|4739.07|4735.75|4735.75|4739.07|4739.07|4735.75|4735.75|0
1608040250000|2020-12-15 13:50:50|4736.05|4736.05|4736.34|4736.34|4736.34|4736.34|4736.05|4736.05|0
1608040260000|2020-12-15 13:51:00|4736.78|4736.78|4737.88|4737.88|4737.88|4737.88|4736.78|4736.78|0
1608040270000|2020-12-15 13:51:10|4738.1|4738.1|4738.1|4738.1|4738.1|4738.1|4738.1|4738.1|0
1608040280000|2020-12-15 13:51:20|4737.8|4737.8|4738.29|4738.29|4738.29|4738.29|4737.8|4737.8|0
1608040290000|2020-12-15 13:51:30|4737.99|4737.99|4738.53|4738.53|4738.53|4738.53|4737.99|4737.99|0
1608040300000|2020-12-15 13:51:40|4738.77|4738.77|4738.16|4738.16|4739.58|4739.58|4738.16|4738.16|0
1608040320000|2020-12-15 13:52:00|4737.94|4737.94|4737.51|4737.51|4737.94|4737.94|4737.51|4737.51|0
1608040330000|2020-12-15 13:52:10|4737.8|4737.8|4738.46|4738.46|4738.46|4738.46|4737.8|4737.8|0
1608040340000|2020-12-15 13:52:20|4738.75|4738.75|4738.75|4738.75|4738.75|4738.75|4738.75|4738.75|0
1608040350000|2020-12-15 13:52:30|4739.96|4739.96|4739.7|4739.7|4740.4|4740.4|4739.7|4739.7|0
1608040360000|2020-12-15 13:52:40|4740.21|4740.21|4742.03|4742.03|4742.03|4742.03|4740.21|4740.21|0
1608040370000|2020-12-15 13:52:50|4742.57|4742.57|4740.44|4740.44|4742.57|4742.57|4740.44|4740.44|0
1608040380000|2020-12-15 13:53:00|4739.85|4739.85|4740.88|4740.88|4740.88|4740.88|4739.63|4739.63|0
1608040400000|2020-12-15 13:53:20|4741.09|4741.09|4740.07|4740.07|4741.09|4741.09|4740.07|4740.07|0
1608040410000|2020-12-15 13:53:30|4740.05|4740.05|4737.84|4737.84|4740.05|4740.05|4737.84|4737.84|0
1608040420000|2020-12-15 13:53:40|4737.62|4737.62|4737.62|4737.62|4737.62|4737.62|4737.62|4737.62|0
1608040430000|2020-12-15 13:53:50|4737.4|4737.4|4739.59|4739.59|4739.89|4739.89|4737.4|4737.4|0
1608040440000|2020-12-15 13:54:00|4739.37|4739.37|4739.37|4739.37|4739.37|4739.37|4739.37|4739.37|0
1608040450000|2020-12-15 13:54:10|4739.81|4739.81|4740.69|4740.69|4740.91|4740.91|4739.81|4739.81|0
1608040460000|2020-12-15 13:54:20|4740.47|4740.47|4740.91|4740.91|4740.91|4740.91|4740.47|4740.47|0
1608040470000|2020-12-15 13:54:30|4740.86|4740.86|4739.16|4739.16|4740.86|4740.86|4739.08|4739.08|0
1608040480000|2020-12-15 13:54:40|4739.45|4739.45|4740.07|4740.07|4740.07|4740.07|4739.45|4739.45|0
1608040490000|2020-12-15 13:54:50|4740.09|4740.09|4740.09|4740.09|4740.09|4740.09|4740.09|4740.09|0
1608040500000|2020-12-15 13:55:00|4740.39|4740.39|4742.87|4742.87|4742.94|4742.94|4740.39|4740.39|0
1608040510000|2020-12-15 13:55:10|4742.63|4742.63|4741.9|4741.9|4742.63|4742.63|4741.9|4741.9|0
1608040520000|2020-12-15 13:55:20|4741.6|4741.6|4741.36|4741.36|4741.6|4741.6|4741.36|4741.36|0
1608040530000|2020-12-15 13:55:30|4741.07|4741.07|4740.24|4740.24|4741.07|4741.07|4740.24|4740.24|0
1608040540000|2020-12-15 13:55:40|4740.83|4740.83|4739.58|4739.58|4740.83|4740.83|4739.58|4739.58|0
1608040550000|2020-12-15 13:55:50|4739.88|4739.88|4739.88|4739.88|4739.88|4739.88|4739.88|4739.88|0
1608040570000|2020-12-15 13:56:10|4739.92|4739.92|4739.92|4739.92|4739.92|4739.92|4739.92|4739.92|0
1608040580000|2020-12-15 13:56:20|4739.43|4739.43|4739.19|4739.19|4739.43|4739.43|4739.19|4739.19|0
1608040600000|2020-12-15 13:56:40|4739.43|4739.43|4739.43|4739.43|4739.43|4739.43|4739.43|4739.43|0
1608040610000|2020-12-15 13:56:50|4738.95|4738.95|4738.03|4738.03|4738.95|4738.95|4738.03|4738.03|0
1608040620000|2020-12-15 13:57:00|4737.81|4737.81|4737.81|4737.81|4738.03|4738.03|4737.81|4737.81|0
1608040630000|2020-12-15 13:57:10|4737.59|4737.59|4737.59|4737.59|4737.59|4737.59|4737.59|4737.59|0
1608040640000|2020-12-15 13:57:20|4737.81|4737.81|4737.81|4737.81|4737.81|4737.81|4737.81|4737.81|0
1608040650000|2020-12-15 13:57:30|4737.85|4737.85|4737.94|4737.94|4737.94|4737.94|4737.85|4737.85|0
1608040660000|2020-12-15 13:57:40|4737.06|4737.06|4734.26|4734.26|4737.06|4737.06|4734.26|4734.26|0
1608040670000|2020-12-15 13:57:50|4734.23|4734.23|4734.02|4734.02|4734.23|4734.23|4733.71|4733.71|0
1608040680000|2020-12-15 13:58:00|4734.22|4734.22|4734.68|4734.68|4734.68|4734.68|4734.22|4734.22|0
1608040690000|2020-12-15 13:58:10|4734.9|4734.9|4734.44|4734.44|4734.9|4734.9|4734.44|4734.44|0
1608040700000|2020-12-15 13:58:20|4734.69|4734.69|4734.47|4734.47|4734.69|4734.69|4734.47|4734.47|0
1608040710000|2020-12-15 13:58:30|4734.69|4734.69|4736.54|4736.54|4736.54|4736.54|4734.69|4734.69|0
1608040720000|2020-12-15 13:58:40|4736.5|4736.5|4737.71|4737.71|4737.71|4737.71|4736.5|4736.5|0
1608040730000|2020-12-15 13:58:50|4737.5|4737.5|4737.5|4737.5|4737.5|4737.5|4737.5|4737.5|0
1608040740000|2020-12-15 13:59:00|4737.28|4737.28|4737.28|4737.28|4737.28|4737.28|4737.28|4737.28|0
1608040750000|2020-12-15 13:59:10|4736.84|4736.84|4736.84|4736.84|4736.84|4736.84|4736.84|4736.84|0
1608040760000|2020-12-15 13:59:20|4737.28|4737.28|4736.76|4736.76|4737.28|4737.28|4736.76|4736.76|0
1608040770000|2020-12-15 13:59:30|4737.2|4737.2|4737.2|4737.2|4737.2|4737.2|4737.2|4737.2|0
1608040780000|2020-12-15 13:59:40|4737.5|4737.5|4737.28|4737.28|4737.5|4737.5|4737.06|4737.06|0
1608040790000|2020-12-15 13:59:50|4737.5|4737.5|4738.22|4738.22|4738.22|4738.22|4737.5|4737.5|0
1608040800000|2020-12-15 14:00:00|4738|4738|4738.3|4738.3|4738.88|4738.88|4738|4738|0
1608040810000|2020-12-15 14:00:10|4738.73|4738.73|4739.56|4739.56|4739.56|4739.56|4738.73|4738.73|0
1608040820000|2020-12-15 14:00:20|4739.78|4739.78|4739.53|4739.53|4739.78|4739.78|4739.53|4739.53|0
1608040830000|2020-12-15 14:00:30|4739.83|4739.83|4740.07|4740.07|4740.07|4740.07|4739.83|4739.83|0
1608040840000|2020-12-15 14:00:40|4740.29|4740.29|4740.26|4740.26|4740.53|4740.53|4740.26|4740.26|0
1608040850000|2020-12-15 14:00:50|4739.97|4739.97|4738.17|4738.17|4739.97|4739.97|4738.17|4738.17|0
1608040860000|2020-12-15 14:01:00|4737.69|4737.69|4737.93|4737.93|4737.93|4737.93|4737.69|4737.69|0
1608040870000|2020-12-15 14:01:10|4737.63|4737.63|4737.63|4737.63|4737.63|4737.63|4737.63|4737.63|0
1608040880000|2020-12-15 14:01:20|4736.98|4736.98|4733.18|4733.18|4736.98|4736.98|4733.18|4733.18|0
1608040890000|2020-12-15 14:01:30|4732.89|4732.89|4735.44|4735.44|4735.44|4735.44|4732.88|4732.88|0
1608040900000|2020-12-15 14:01:40|4735.68|4735.68|4735.68|4735.68|4735.68|4735.68|4735.68|4735.68|0
1608040910000|2020-12-15 14:01:50|4735.9|4735.9|4735.9|4735.9|4735.9|4735.9|4735.9|4735.9|0
1608040940000|2020-12-15 14:02:20|4737.95|4737.95|4737.95|4737.95|4738.46|4738.46|4737.95|4737.95|0
1608040950000|2020-12-15 14:02:30|4738.17|4738.17|4739.19|4739.19|4739.43|4739.43|4737.95|4737.95|0
1608040960000|2020-12-15 14:02:40|4738.9|4738.9|4738.65|4738.65|4738.9|4738.9|4738.65|4738.65|0
1608040970000|2020-12-15 14:02:50|4738.41|4738.41|4734.93|4734.93|4738.41|4738.41|4734.64|4734.64|0
1608040980000|2020-12-15 14:03:00|4735.22|4735.22|4735.07|4735.07|4735.66|4735.66|4734.64|4734.64|0
1608040990000|2020-12-15 14:03:10|4734.78|4734.78|4736.12|4736.12|4736.12|4736.12|4734.78|4734.78|0
1608041000000|2020-12-15 14:03:20|4735.68|4735.68|4737.12|4737.12|4737.12|4737.12|4735.68|4735.68|0
1608041010000|2020-12-15 14:03:30|4737.78|4737.78|4737.34|4737.34|4737.78|4737.78|4737.34|4737.34|0
1608041020000|2020-12-15 14:03:40|4738.22|4738.22|4738.44|4738.44|4738.65|4738.65|4738.22|4738.22|0
1608041030000|2020-12-15 14:03:50|4738|4738|4738.24|4738.24|4738.24|4738.24|4738|4738|0
1608041040000|2020-12-15 14:04:00|4738.73|4738.73|4739.02|4739.02|4739.02|4739.02|4738.73|4738.73|0
1608041050000|2020-12-15 14:04:10|4739.46|4739.46|4739.72|4739.72|4739.72|4739.72|4739.24|4739.24|0
1608041060000|2020-12-15 14:04:20|4739.7|4739.7|4738.32|4738.32|4739.7|4739.7|4738.31|4738.31|0
1608041070000|2020-12-15 14:04:30|4738.02|4738.02|4738.02|4738.02|4738.02|4738.02|4738.02|4738.02|0
1608041080000|2020-12-15 14:04:40|4738.24|4738.24|4737.51|4737.51|4738.24|4738.24|4737.51|4737.51|0
1608041090000|2020-12-15 14:04:50|4737.95|4737.95|4738.67|4738.67|4738.67|4738.67|4737.95|4737.95|0
1608041100000|2020-12-15 14:05:00|4739.11|4739.11|4739.48|4739.48|4739.7|4739.7|4739.11|4739.11|0
1608041110000|2020-12-15 14:05:10|4739.26|4739.26|4739.48|4739.48|4739.7|4739.7|4739.26|4739.26|0
1608041120000|2020-12-15 14:05:20|4739.26|4739.26|4739.26|4739.26|4739.26|4739.26|4739.26|4739.26|0
1608041140000|2020-12-15 14:05:40|4739.04|4739.04|4739.04|4739.04|4739.04|4739.04|4738.75|4738.75|0
1608041150000|2020-12-15 14:05:50|4739.48|4739.48|4739.48|4739.48|4739.48|4739.48|4739.48|4739.48|0
1608041160000|2020-12-15 14:06:00|4739.26|4739.26|4737.83|4737.83|4739.26|4739.26|4737.83|4737.83|0
1608041170000|2020-12-15 14:06:10|4737.61|4737.61|4737.61|4737.61|4737.61|4737.61|4737.61|4737.61|0
1608041180000|2020-12-15 14:06:20|4737.32|4737.32|4737.04|4737.04|4737.33|4737.33|4737.04|4737.04|0
1608041190000|2020-12-15 14:06:30|4736.45|4736.45|4735.7|4735.7|4736.52|4736.52|4735.7|4735.7|0
1608041200000|2020-12-15 14:06:40|4735.4|4735.4|4735.16|4735.16|4735.4|4735.4|4735.16|4735.16|0
1608041210000|2020-12-15 14:06:50|4735.45|4735.45|4735.96|4735.96|4735.96|4735.96|4735.21|4735.21|0
1608041220000|2020-12-15 14:07:00|4736.21|4736.21|4736.21|4736.21|4736.21|4736.21|4736.21|4736.21|0
1608041250000|2020-12-15 14:07:30|4736.5|4736.5|4736.96|4736.96|4736.96|4736.96|4736.5|4736.5|0
1608041260000|2020-12-15 14:07:40|4737.18|4737.18|4737.72|4737.72|4737.72|4737.72|4737.18|4737.18|0
1608041270000|2020-12-15 14:07:50|4737.23|4737.23|4736.7|4736.7|4737.23|4737.23|4736.7|4736.7|0
1608041280000|2020-12-15 14:08:00|4736.04|4736.04|4735.82|4735.82|4736.04|4736.04|4735.82|4735.82|0
1608041290000|2020-12-15 14:08:10|4735.23|4735.23|4735.07|4735.07|4735.53|4735.53|4735.07|4735.07|0
1608041310000|2020-12-15 14:08:30|4734.58|4734.58|4734.58|4734.58|4734.8|4734.8|4734.58|4734.58|0
1608041320000|2020-12-15 14:08:40|4734.36|4734.36|4734.36|4734.36|4734.36|4734.36|4734.36|4734.36|0
1608041330000|2020-12-15 14:08:50|4734.58|4734.58|4734.82|4734.82|4734.82|4734.82|4734.58|4734.58|0
1608041340000|2020-12-15 14:09:00|4735.07|4735.07|4735.24|4735.24|4735.28|4735.28|4735.07|4735.07|0
1608041350000|2020-12-15 14:09:10|4735.2|4735.2|4735.2|4735.2|4735.2|4735.2|4735.2|4735.2|0
1608041360000|2020-12-15 14:09:20|4734.91|4734.91|4735.2|4735.2|4735.2|4735.2|4734.91|4734.91|0
1608041370000|2020-12-15 14:09:30|4734.96|4734.96|4734.82|4734.82|4735.25|4735.25|4734.6|4734.6|0
1608041380000|2020-12-15 14:09:40|4734.6|4734.6|4734.82|4734.82|4734.82|4734.82|4734.6|4734.6|0
1608041390000|2020-12-15 14:09:50|4734.33|4734.33|4734.57|4734.57|4734.79|4734.79|4734.33|4734.33|0
1608041400000|2020-12-15 14:10:00|4734.59|4734.59|4735.03|4735.03|4735.32|4735.32|4734.35|4734.35|0
1608041410000|2020-12-15 14:10:10|4735.46|4735.46|4735.46|4735.46|4735.46|4735.46|4735.46|4735.46|0
1608041420000|2020-12-15 14:10:20|4735.22|4735.22|4736.51|4736.51|4736.51|4736.51|4735.22|4735.22|0
1608041440000|2020-12-15 14:10:40|4736.29|4736.29|4736.29|4736.29|4736.29|4736.29|4736.29|4736.29|0
1608041450000|2020-12-15 14:10:50|4735.71|4735.71|4735.71|4735.71|4735.71|4735.71|4735.71|4735.71|0
1608041470000|2020-12-15 14:11:10|4735.41|4735.41|4733.49|4733.49|4735.41|4735.41|4733.49|4733.49|0
1608041480000|2020-12-15 14:11:20|4732.25|4732.25|4732.03|4732.03|4732.25|4732.25|4731.82|4731.82|0
1608041490000|2020-12-15 14:11:30|4732.79|4732.79|4734.27|4734.27|4734.27|4734.27|4732.79|4732.79|0
1608041510000|2020-12-15 14:11:50|4734.05|4734.05|4734.05|4734.05|4734.05|4734.05|4734.05|4734.05|0
1608041520000|2020-12-15 14:12:00|4733.61|4733.61|4733.61|4733.61|4733.61|4733.61|4733.61|4733.61|0
1608041540000|2020-12-15 14:12:20|4732.16|4732.16|4731.21|4731.21|4732.16|4732.16|4731.21|4731.21|0
1608041550000|2020-12-15 14:12:30|4730.4|4730.4|4730.18|4730.18|4730.4|4730.4|4730.18|4730.18|0
1608041560000|2020-12-15 14:12:40|4729.46|4729.46|4730.48|4730.48|4730.48|4730.48|4729.46|4729.46|0
1608041570000|2020-12-15 14:12:50|4730.97|4730.97|4730.7|4730.7|4731.19|4731.19|4730.7|4730.7|0
1608041580000|2020-12-15 14:13:00|4730.04|4730.04|4730|4730|4730.04|4730.04|4729.99|4729.99|0
1608041590000|2020-12-15 14:13:10|4730.66|4730.66|4730.68|4730.68|4731.38|4731.38|4730.66|4730.66|0
1608041610000|2020-12-15 14:13:30|4730.69|4730.69|4730.69|4730.69|4730.69|4730.69|4730.69|4730.69|0
1608041620000|2020-12-15 14:13:40|4730.39|4730.39|4729.74|4729.74|4730.39|4730.39|4729.74|4729.74|0
1608041630000|2020-12-15 14:13:50|4729.52|4729.52|4729.52|4729.52|4729.96|4729.96|4729.52|4729.52|0
1608041650000|2020-12-15 14:14:10|4729.96|4729.96|4729.74|4729.74|4730.18|4730.18|4729.74|4729.74|0
1608041660000|2020-12-15 14:14:20|4729.96|4729.96|4730.64|4730.64|4730.86|4730.86|4729.52|4729.52|0
1608041670000|2020-12-15 14:14:30|4730.65|4730.65|4730.16|4730.16|4730.65|4730.65|4730.16|4730.16|0
1608041680000|2020-12-15 14:14:40|4730.65|4730.65|4730.65|4730.65|4730.65|4730.65|4730.65|4730.65|0
1608041690000|2020-12-15 14:14:50|4730.89|4730.89|4730.89|4730.89|4730.89|4730.89|4730.89|4730.89|0
1608041700000|2020-12-15 14:15:00|4731.33|4731.33|4731.09|4731.09|4731.33|4731.33|4730.89|4730.89|0
1608041710000|2020-12-15 14:15:10|4730.87|4730.87|4731.09|4731.09|4731.09|4731.09|4730.87|4730.87|0
1608041720000|2020-12-15 14:15:20|4731.38|4731.38|4733.11|4733.11|4733.35|4733.35|4731.16|4731.16|0
1608041730000|2020-12-15 14:15:30|4732.89|4732.89|4732.64|4732.64|4732.89|4732.89|4732.43|4732.43|0
1608041740000|2020-12-15 14:15:40|4732.21|4732.21|4732.91|4732.91|4733.13|4733.13|4732.21|4732.21|0
1608041750000|2020-12-15 14:15:50|4733.35|4733.35|4733.35|4733.35|4733.35|4733.35|4733.35|4733.35|0
1608041760000|2020-12-15 14:16:00|4733.11|4733.11|4733.11|4733.11|4733.11|4733.11|4733.11|4733.11|0
1608041770000|2020-12-15 14:16:10|4734.33|4734.33|4734.33|4734.33|4734.33|4734.33|4734.33|4734.33|0
1608041780000|2020-12-15 14:16:20|4734.03|4734.03|4734.03|4734.03|4734.03|4734.03|4734.03|4734.03|0
1608041790000|2020-12-15 14:16:30|4733.74|4733.74|4732.28|4732.28|4733.74|4733.74|4732.28|4732.28|0
1608041800000|2020-12-15 14:16:40|4732.26|4732.26|4732.26|4732.26|4732.26|4732.26|4732.26|4732.26|0
1608041820000|2020-12-15 14:17:00|4732.02|4732.02|4733.26|4733.26|4733.26|4733.26|4732.02|4732.02|0
1608041850000|2020-12-15 14:17:30|4732.97|4732.97|4733.23|4733.23|4733.23|4733.23|4732.93|4732.93|0
1608041890000|2020-12-15 14:18:10|4732.64|4732.64|4731.26|4731.26|4732.64|4732.64|4731.26|4731.26|0
1608041900000|2020-12-15 14:18:20|4730.96|4730.96|4730.96|4730.96|4730.96|4730.96|4730.96|4730.96|0
1608041920000|2020-12-15 14:18:40|4732.13|4732.13|4732.35|4732.35|4732.35|4732.35|4732.13|4732.13|0
1608041930000|2020-12-15 14:18:50|4732.13|4732.13|4732.35|4732.35|4732.35|4732.35|4732.13|4732.13|0
1608041950000|2020-12-15 14:19:10|4732.59|4732.59|4732.59|4732.59|4732.59|4732.59|4732.59|4732.59|0
1608041960000|2020-12-15 14:19:20|4732.11|4732.11|4732.69|4732.69|4732.69|4732.69|4732.11|4732.11|0
1608041980000|2020-12-15 14:19:40|4732.47|4732.47|4731.72|4731.72|4732.47|4732.47|4730.96|4730.96|0
1608042000000|2020-12-15 14:20:00|4731.47|4731.47|4732.42|4732.42|4732.42|4732.42|4731.47|4731.47|0
1608042010000|2020-12-15 14:20:10|4731.84|4731.84|4728.16|4728.16|4731.84|4731.84|4728.16|4728.16|0
1608042020000|2020-12-15 14:20:20|4727.94|4727.94|4725.65|4725.65|4727.94|4727.94|4725.43|4725.43|0
1608042030000|2020-12-15 14:20:30|4725.43|4725.43|4726.2|4726.2|4726.2|4726.2|4725.43|4725.43|0
1608042040000|2020-12-15 14:20:40|4726.42|4726.42|4726.2|4726.2|4726.42|4726.42|4725.98|4725.98|0
1608042050000|2020-12-15 14:20:50|4726.42|4726.42|4725.72|4725.72|4726.64|4726.64|4725.72|4725.72|0
1608042060000|2020-12-15 14:21:00|4725.94|4725.94|4725.72|4725.72|4725.94|4725.94|4725.72|4725.72|0
1608042070000|2020-12-15 14:21:10|4724.77|4724.77|4724.33|4724.33|4724.77|4724.77|4724.33|4724.33|0
1608042080000|2020-12-15 14:21:20|4724.77|4724.77|4726.18|4726.18|4726.18|4726.18|4724.33|4724.33|0
1608042090000|2020-12-15 14:21:30|4725.74|4725.74|4727.01|4727.01|4727.23|4727.23|4725.74|4725.74|0
1608042100000|2020-12-15 14:21:40|4727.23|4727.23|4727.52|4727.52|4727.52|4727.52|4727.23|4727.23|0
1608042110000|2020-12-15 14:21:50|4727.74|4727.74|4728.76|4728.76|4728.76|4728.76|4727.74|4727.74|0
1608042120000|2020-12-15 14:22:00|4730.88|4730.88|4733.74|4733.74|4733.77|4733.77|4730.88|4730.88|0
1608042130000|2020-12-15 14:22:10|4734.33|4734.33|4735.79|4735.79|4737.08|4737.08|4734.33|4734.33|0
1608042140000|2020-12-15 14:22:20|4735.55|4735.55|4735.33|4735.33|4735.55|4735.55|4735.33|4735.33|0
1608042150000|2020-12-15 14:22:30|4734.84|4734.84|4734.4|4734.4|4734.84|4734.84|4734.4|4734.4|0
1608042160000|2020-12-15 14:22:40|4734.84|4734.84|4735.57|4735.57|4735.57|4735.57|4734.84|4734.84|0
1608042170000|2020-12-15 14:22:50|4735.81|4735.81|4735.83|4735.83|4735.83|4735.83|4735.81|4735.81|0
1608042180000|2020-12-15 14:23:00|4735.85|4735.85|4737.53|4737.53|4738.25|4738.25|4735.85|4735.85|0
1608042190000|2020-12-15 14:23:10|4737.28|4737.28|4737.3|4737.3|4737.3|4737.3|4737.28|4737.28|0
1608042200000|2020-12-15 14:23:20|4737.34|4737.34|4735.83|4735.83|4737.34|4737.34|4735.59|4735.59|0
1608042210000|2020-12-15 14:23:30|4736.05|4736.05|4735.61|4735.61|4736.05|4736.05|4735.61|4735.61|0
1608042220000|2020-12-15 14:23:40|4735.39|4735.39|4736.13|4736.13|4736.13|4736.13|4734.44|4734.44|0
1608042230000|2020-12-15 14:23:50|4736.85|4736.85|4736.85|4736.85|4736.85|4736.85|4736.85|4736.85|0
1608042250000|2020-12-15 14:24:10|4736.61|4736.61|4734.93|4734.93|4736.61|4736.61|4734.93|4734.93|0
1608042260000|2020-12-15 14:24:20|4734.2|4734.2|4734.22|4734.22|4734.22|4734.22|4734.2|4734.2|0
1608042270000|2020-12-15 14:24:30|4733.98|4733.98|4734.22|4734.22|4734.22|4734.22|4733.98|4733.98|0
1608042280000|2020-12-15 14:24:40|4734.18|4734.18|4734.18|4734.18|4734.18|4734.18|4734.18|4734.18|0
1608042290000|2020-12-15 14:24:50|4733.6|4733.6|4734.08|4734.08|4734.3|4734.3|4733.6|4733.6|0
1608042300000|2020-12-15 14:25:00|4733.36|4733.36|4733.57|4733.57|4734.01|4734.01|4733.36|4733.36|0
1608042310000|2020-12-15 14:25:10|4733.79|4733.79|4733.84|4733.84|4733.84|4733.84|4733.36|4733.36|0
1608042320000|2020-12-15 14:25:20|4734.06|4734.06|4735.62|4735.62|4735.62|4735.62|4734.06|4734.06|0
1608042330000|2020-12-15 14:25:30|4735.18|4735.18|4735.64|4735.64|4735.86|4735.86|4734.7|4734.7|0
1608042340000|2020-12-15 14:25:40|4735.72|4735.72|4734.45|4734.45|4735.72|4735.72|4734.45|4734.45|0
1608042350000|2020-12-15 14:25:50|4735.11|4735.11|4735.35|4735.35|4735.57|4735.57|4735.11|4735.11|0
1608042360000|2020-12-15 14:26:00|4735.57|4735.57|4736.1|4736.1|4736.1|4736.1|4735.57|4735.57|0
1608042370000|2020-12-15 14:26:10|4736.32|4736.32|4736.54|4736.54|4736.54|4736.54|4736.32|4736.32|0
1608042380000|2020-12-15 14:26:20|4736.78|4736.78|4736.3|4736.3|4736.78|4736.78|4736.3|4736.3|0
1608042390000|2020-12-15 14:26:30|4736.78|4736.78|4735.23|4735.23|4737.03|4737.03|4734.55|4734.55|0
1608042400000|2020-12-15 14:26:40|4735.47|4735.47|4735.47|4735.47|4735.47|4735.47|4735.25|4735.25|0
1608042420000|2020-12-15 14:27:00|4735.69|4735.69|4735.64|4735.64|4735.69|4735.69|4735.4|4735.4|0
1608042430000|2020-12-15 14:27:10|4736.22|4736.22|4736.22|4736.22|4736.22|4736.22|4736.22|4736.22|0
1608042440000|2020-12-15 14:27:20|4738.14|4738.14|4737.9|4737.9|4738.14|4738.14|4737.9|4737.9|0
1608042460000|2020-12-15 14:27:40|4738.6|4738.6|4737.17|4737.17|4738.65|4738.65|4737.17|4737.17|0
1608042470000|2020-12-15 14:27:50|4736.17|4736.17|4732.76|4732.76|4736.17|4736.17|4732.76|4732.76|0
1608042480000|2020-12-15 14:28:00|4731.89|4731.89|4730.65|4730.65|4731.89|4731.89|4730.65|4730.65|0
1608042490000|2020-12-15 14:28:10|4733.13|4733.13|4732.84|4732.84|4733.13|4733.13|4732.84|4732.84|0
1608042500000|2020-12-15 14:28:20|4732.35|4732.35|4732.35|4732.35|4732.35|4732.35|4732.35|4732.35|0
1608042510000|2020-12-15 14:28:30|4732.37|4732.37|4733.74|4733.74|4733.74|4733.74|4732.37|4732.37|0
1608042530000|2020-12-15 14:28:50|4733.52|4733.52|4733.52|4733.52|4733.52|4733.52|4733.52|4733.52|0
1608042540000|2020-12-15 14:29:00|4731.85|4731.85|4731.85|4731.85|4731.85|4731.85|4731.85|4731.85|0
1608042550000|2020-12-15 14:29:10|4732.06|4732.06|4732.06|4732.06|4732.06|4732.06|4732.06|4732.06|0
1608042560000|2020-12-15 14:29:20|4731.77|4731.77|4732.98|4732.98|4732.98|4732.98|4731.77|4731.77|0
1608042590000|2020-12-15 14:29:50|4732.26|4732.26|4732.26|4732.26|4732.26|4732.26|4732.26|4732.26|0
1608042600000|2020-12-15 14:30:00|4731.67|4731.67|4734.18|4734.18|4734.74|4734.74|4731.67|4731.67|0
1608042610000|2020-12-15 14:30:10|4733.45|4733.45|4732.62|4732.62|4733.45|4733.45|4730.89|4730.89|0
1608042620000|2020-12-15 14:30:20|4732.61|4732.61|4734.17|4734.17|4734.17|4734.17|4732.61|4732.61|0
1608042630000|2020-12-15 14:30:30|4735.53|4735.53|4739.63|4739.63|4739.63|4739.63|4735.53|4735.53|0
1608042640000|2020-12-15 14:30:40|4739.92|4739.92|4738.48|4738.48|4739.92|4739.92|4738.48|4738.48|0
1608042650000|2020-12-15 14:30:50|4737.61|4737.61|4737.85|4737.85|4737.9|4737.9|4737.61|4737.61|0
1608042660000|2020-12-15 14:31:00|4738.29|4738.29|4738.53|4738.53|4739.82|4739.82|4738.29|4738.29|0
1608042670000|2020-12-15 14:31:10|4738.77|4738.77|4736.27|4736.27|4738.77|4738.77|4736.27|4736.27|0
1608042680000|2020-12-15 14:31:20|4734.9|4734.9|4732.23|4732.23|4734.9|4734.9|4731.98|4731.98|0
1608042690000|2020-12-15 14:31:30|4732.71|4732.71|4736.75|4736.75|4736.75|4736.75|4732.71|4732.71|0
1608042700000|2020-12-15 14:31:40|4735.78|4735.78|4736.22|4736.22|4736.8|4736.8|4735.56|4735.56|0
1608042710000|2020-12-15 14:31:50|4736.48|4736.48|4737.22|4737.22|4737.22|4737.22|4736.48|4736.48|0
1608042720000|2020-12-15 14:32:00|4736.93|4736.93|4737.01|4737.01|4737.01|4737.01|4734.01|4734.01|0
1608042730000|2020-12-15 14:32:10|4737.59|4737.59|4738.27|4738.27|4741.26|4741.26|4737.59|4737.59|0
1608042740000|2020-12-15 14:32:20|4739.78|4739.78|4738.95|4738.95|4740.66|4740.66|4738.47|4738.47|0
1608042750000|2020-12-15 14:32:30|4738.46|4738.46|4738.31|4738.31|4738.46|4738.46|4737.29|4737.29|0
1608042760000|2020-12-15 14:32:40|4737.95|4737.95|4736.32|4736.32|4737.95|4737.95|4736.32|4736.32|0
1608042770000|2020-12-15 14:32:50|4735.73|4735.73|4734.2|4734.2|4735.73|4735.73|4734.2|4734.2|0
1608042780000|2020-12-15 14:33:00|4734.93|4734.93|4734.64|4734.64|4734.93|4734.93|4734.64|4734.64|0
1608042790000|2020-12-15 14:33:10|4735.12|4735.12|4736.9|4736.9|4736.9|4736.9|4735.12|4735.12|0
1608042800000|2020-12-15 14:33:20|4737.12|4737.12|4740.85|4740.85|4740.85|4740.85|4737.12|4737.12|0
1608042810000|2020-12-15 14:33:30|4740.55|4740.55|4737.93|4737.93|4740.55|4740.55|4737.93|4737.93|0
1608042820000|2020-12-15 14:33:40|4737.64|4737.64|4738.61|4738.61|4738.61|4738.61|4736.91|4736.91|0
1608042830000|2020-12-15 14:33:50|4738.9|4738.9|4738.71|4738.71|4739.24|4739.24|4738.47|4738.47|0
1608042840000|2020-12-15 14:34:00|4738.49|4738.49|4739.44|4739.44|4739.68|4739.68|4737.98|4737.98|0
1608042850000|2020-12-15 14:34:10|4739.9|4739.9|4740.07|4740.07|4741.87|4741.87|4739.24|4739.24|0
1608042860000|2020-12-15 14:34:20|4739.59|4739.59|4744.63|4744.63|4744.63|4744.63|4739.37|4739.37|0
1608042870000|2020-12-15 14:34:30|4744.33|4744.33|4748.11|4748.11|4748.11|4748.11|4744.33|4744.33|0
1608042880000|2020-12-15 14:34:40|4748.12|4748.12|4748.39|4748.39|4750.68|4750.68|4747.93|4747.93|0
1608042890000|2020-12-15 14:34:50|4749.6|4749.6|4744.93|4744.93|4749.68|4749.68|4744.93|4744.93|0
1608042900000|2020-12-15 14:35:00|4744.72|4744.72|4748.53|4748.53|4748.53|4748.53|4744.72|4744.72|0
1608042910000|2020-12-15 14:35:10|4749.02|4749.02|4749.09|4749.09|4749.6|4749.6|4748.43|4748.43|0
1608042920000|2020-12-15 14:35:20|4749.31|4749.31|4750.31|4750.31|4750.63|4750.63|4749.07|4749.07|0
1608042930000|2020-12-15 14:35:30|4750.9|4750.9|4750.82|4750.82|4752.06|4752.06|4750.82|4750.82|0
1608042940000|2020-12-15 14:35:40|4750.81|4750.81|4753.56|4753.56|4753.56|4753.56|4750.81|4750.81|0
1608042950000|2020-12-15 14:35:50|4753.51|4753.51|4753.43|4753.43|4754.48|4754.48|4753.43|4753.43|0
1608042960000|2020-12-15 14:36:00|4753.44|4753.44|4754.03|4754.03|4754.8|4754.8|4753.44|4753.44|0
1608042970000|2020-12-15 14:36:10|4754.51|4754.51|4751.46|4751.46|4754.51|4754.51|4750.93|4750.93|0
1608042980000|2020-12-15 14:36:20|4751.75|4751.75|4748.45|4748.45|4751.76|4751.76|4748.45|4748.45|0
1608042990000|2020-12-15 14:36:30|4747.35|4747.35|4748.47|4748.47|4749.2|4749.2|4747.35|4747.35|0
1608043000000|2020-12-15 14:36:40|4747.82|4747.82|4748.74|4748.74|4748.96|4748.96|4747.82|4747.82|0
1608043010000|2020-12-15 14:36:50|4748.52|4748.52|4754.22|4754.22|4754.22|4754.22|4748.52|4748.52|0
1608043020000|2020-12-15 14:37:00|4754.46|4754.46|4756.69|4756.69|4757.35|4757.35|4754.46|4754.46|0
1608043030000|2020-12-15 14:37:10|4756.47|4756.47|4756.25|4756.25|4757.13|4757.13|4755.37|4755.37|0
1608043040000|2020-12-15 14:37:20|4756.47|4756.47|4754.74|4754.74|4756.47|4756.47|4754.74|4754.74|0
1608043050000|2020-12-15 14:37:30|4754.5|4754.5|4750.55|4750.55|4754.5|4754.5|4750.55|4750.55|0
1608043060000|2020-12-15 14:37:40|4750.26|4750.26|4754.83|4754.83|4755.32|4755.32|4750.26|4750.26|0
1608043070000|2020-12-15 14:37:50|4753.96|4753.96|4752.75|4752.75|4753.96|4753.96|4752.75|4752.75|0
1608043080000|2020-12-15 14:38:00|4751.29|4751.29|4750.75|4750.75|4751.29|4751.29|4750.7|4750.7|0
1608043090000|2020-12-15 14:38:10|4750.97|4750.97|4748.73|4748.73|4750.97|4750.97|4748.73|4748.73|0
1608043100000|2020-12-15 14:38:20|4748.51|4748.51|4747.74|4747.74|4748.51|4748.51|4747.05|4747.05|0
1608043110000|2020-12-15 14:38:30|4747.52|4747.52|4750.92|4750.92|4750.92|4750.92|4747.52|4747.52|0
1608043120000|2020-12-15 14:38:40|4750.68|4750.68|4750.68|4750.68|4750.68|4750.68|4750.68|4750.68|0
1608043140000|2020-12-15 14:39:00|4750.46|4750.46|4747.61|4747.61|4751.34|4751.34|4747.61|4747.61|0
1608043150000|2020-12-15 14:39:10|4746.95|4746.95|4745.91|4745.91|4746.95|4746.95|4745.42|4745.42|0
1608043160000|2020-12-15 14:39:20|4745.42|4745.42|4745.42|4745.42|4745.42|4745.42|4745.42|4745.42|0
1608043170000|2020-12-15 14:39:30|4747.47|4747.47|4747.66|4747.66|4747.66|4747.66|4747.18|4747.18|0
1608043180000|2020-12-15 14:39:40|4748.39|4748.39|4750.82|4750.82|4750.82|4750.82|4748.39|4748.39|0
1608043190000|2020-12-15 14:39:50|4751.12|4751.12|4749.66|4749.66|4751.12|4751.12|4749.66|4749.66|0
1608043200000|2020-12-15 14:40:00|4749.08|4749.08|4749.66|4749.66|4749.66|4749.66|4749.08|4749.08|0
1608043210000|2020-12-15 14:40:10|4750.1|4750.1|4751.51|4751.51|4751.51|4751.51|4750.1|4750.1|0
1608043220000|2020-12-15 14:40:20|4752.41|4752.41|4753.51|4753.51|4753.51|4753.51|4751.53|4751.53|0
1608043230000|2020-12-15 14:40:30|4754.61|4754.61|4753.78|4753.78|4754.61|4754.61|4753.29|4753.29|0
1608043240000|2020-12-15 14:40:40|4753.53|4753.53|4750.59|4750.59|4753.53|4753.53|4750.59|4750.59|0
1608043250000|2020-12-15 14:40:50|4750.35|4750.35|4749.35|4749.35|4750.59|4750.59|4749.35|4749.35|0
1608043260000|2020-12-15 14:41:00|4749.11|4749.11|4748.94|4748.94|4749.84|4749.84|4748.94|4748.94|0
1608043270000|2020-12-15 14:41:10|4748.35|4748.35|4749.06|4749.06|4749.35|4749.35|4748.35|4748.35|0
1608043280000|2020-12-15 14:41:20|4748.57|4748.57|4745.97|4745.97|4748.57|4748.57|4745.97|4745.97|0
1608043290000|2020-12-15 14:41:30|4747.37|4747.37|4748.02|4748.02|4748.25|4748.25|4747.37|4747.37|0
1608043300000|2020-12-15 14:41:40|4748.97|4748.97|4749.99|4749.99|4749.99|4749.99|4748.97|4748.97|0
1608043310000|2020-12-15 14:41:50|4750.23|4750.23|4750.23|4750.23|4750.23|4750.23|4750.23|4750.23|0
1608043320000|2020-12-15 14:42:00|4751.11|4751.11|4754.37|4754.37|4755.17|4755.17|4751.11|4751.11|0
1608043330000|2020-12-15 14:42:10|4754.07|4754.07|4754.1|4754.1|4754.1|4754.1|4753.35|4753.35|0
1608043340000|2020-12-15 14:42:20|4754.34|4754.34|4757.73|4757.73|4757.73|4757.73|4754.34|4754.34|0
1608043350000|2020-12-15 14:42:30|4758.11|4758.11|4759.26|4759.26|4759.26|4759.26|4758.11|4758.11|0
1608043360000|2020-12-15 14:42:40|4759.04|4759.04|4757.78|4757.78|4759.33|4759.33|4757.78|4757.78|0
1608043370000|2020-12-15 14:42:50|4757.56|4757.56|4758.56|4758.56|4759.66|4759.66|4757.56|4757.56|0
1608043380000|2020-12-15 14:43:00|4758.8|4758.8|4762.6|4762.6|4762.89|4762.89|4758.8|4758.8|0
1608043390000|2020-12-15 14:43:10|4763.04|4763.04|4761.8|4761.8|4763.04|4763.04|4761.17|4761.17|0
1608043400000|2020-12-15 14:43:20|4762.09|4762.09|4764.04|4764.04|4764.04|4764.04|4762.09|4762.09|0
1608043410000|2020-12-15 14:43:30|4764.33|4764.33|4764.04|4764.04|4764.33|4764.33|4763.82|4763.82|0
1608043420000|2020-12-15 14:43:40|4763.6|4763.6|4763.31|4763.31|4763.6|4763.6|4762.87|4762.87|0
1608043430000|2020-12-15 14:43:50|4762.65|4762.65|4757.61|4757.61|4762.65|4762.65|4757.61|4757.61|0
1608043440000|2020-12-15 14:44:00|4757.17|4757.17|4754.65|4754.65|4757.17|4757.17|4754.21|4754.21|0
1608043450000|2020-12-15 14:44:10|4754.94|4754.94|4756.42|4756.42|4756.86|4756.86|4754.94|4754.94|0
1608043460000|2020-12-15 14:44:20|4756.13|4756.13|4755.69|4755.69|4756.13|4756.13|4755.69|4755.69|0
1608043470000|2020-12-15 14:44:30|4755.47|4755.47|4755.47|4755.47|4755.47|4755.47|4755.17|4755.17|0
1608043480000|2020-12-15 14:44:40|4755.76|4755.76|4752.74|4752.74|4755.76|4755.76|4752.74|4752.74|0
1608043490000|2020-12-15 14:44:50|4752.45|4752.45|4752.11|4752.11|4752.45|4752.45|4751.3|4751.3|0
1608043500000|2020-12-15 14:45:00|4751.89|4751.89|4751.89|4751.89|4751.89|4751.89|4751.89|4751.89|0
1608043510000|2020-12-15 14:45:10|4750.72|4750.72|4750.53|4750.53|4750.72|4750.72|4750.23|4750.23|0
1608043520000|2020-12-15 14:45:20|4751.11|4751.11|4752.04|4752.04|4752.04|4752.04|4751.11|4751.11|0
1608043530000|2020-12-15 14:45:30|4750.79|4750.79|4749.29|4749.29|4750.79|4750.79|4749.29|4749.29|0
1608043540000|2020-12-15 14:45:40|4749.53|4749.53|4749.31|4749.31|4749.53|4749.53|4749.31|4749.31|0
1608043550000|2020-12-15 14:45:50|4749.02|4749.02|4748.8|4748.8|4749.24|4749.24|4748.8|4748.8|0
1608043560000|2020-12-15 14:46:00|4748.58|4748.58|4746.13|4746.13|4748.58|4748.58|4746.13|4746.13|0
1608043570000|2020-12-15 14:46:10|4745.89|4745.89|4736.46|4736.46|4745.89|4745.89|4736.46|4736.46|0
1608043580000|2020-12-15 14:46:20|4735.91|4735.91|4738.37|4738.37|4738.37|4738.37|4735.91|4735.91|0
1608043590000|2020-12-15 14:46:30|4737.49|4737.49|4737.49|4737.49|4737.49|4737.49|4737.49|4737.49|0
1608043600000|2020-12-15 14:46:40|4736.28|4736.28|4738.8|4738.8|4738.8|4738.8|4735.84|4735.84|0
1608043610000|2020-12-15 14:46:50|4738.32|4738.32|4737.61|4737.61|4739.05|4739.05|4737.61|4737.61|0
1608043620000|2020-12-15 14:47:00|4737.83|4737.83|4728.28|4728.28|4737.83|4737.83|4728.28|4728.28|0
1608043630000|2020-12-15 14:47:10|4728.76|4728.76|4726.55|4726.55|4729.29|4729.29|4725.96|4725.96|0
1608043640000|2020-12-15 14:47:20|4727.03|4727.03|4730.67|4730.67|4730.97|4730.97|4727.03|4727.03|0
1608043650000|2020-12-15 14:47:30|4730.19|4730.19|4731.99|4731.99|4731.99|4731.99|4730.19|4730.19|0
1608043660000|2020-12-15 14:47:40|4731.7|4731.7|4730.67|4730.67|4731.7|4731.7|4730.43|4730.43|0
1608043670000|2020-12-15 14:47:50|4731.26|4731.26|4729.53|4729.53|4731.96|4731.96|4729.53|4729.53|0
1608043680000|2020-12-15 14:48:00|4730.02|4730.02|4729.87|4729.87|4730.23|4730.23|4729.8|4729.8|0
1608043690000|2020-12-15 14:48:10|4730.31|4730.31|4728.53|4728.53|4730.31|4730.31|4728.24|4728.24|0
1608043700000|2020-12-15 14:48:20|4729.12|4729.12|4728.61|4728.61|4729.12|4729.12|4728.61|4728.61|0
1608043710000|2020-12-15 14:48:30|4728.32|4728.32|4729.09|4729.09|4729.09|4729.09|4728.32|4728.32|0
1608043720000|2020-12-15 14:48:40|4730.6|4730.6|4731.28|4731.28|4731.28|4731.28|4730.6|4730.6|0
1608043730000|2020-12-15 14:48:50|4730.63|4730.63|4730.55|4730.55|4730.63|4730.63|4730.04|4730.04|0
1608043740000|2020-12-15 14:49:00|4730.26|4730.26|4730.82|4730.82|4731.04|4731.04|4728.82|4728.82|0
1608043750000|2020-12-15 14:49:10|4730.6|4730.6|4729.07|4729.07|4730.6|4730.6|4729.07|4729.07|0
1608043760000|2020-12-15 14:49:20|4728.58|4728.58|4726.02|4726.02|4728.58|4728.58|4726.02|4726.02|0
1608043770000|2020-12-15 14:49:30|4725.29|4725.29|4726.92|4726.92|4726.92|4726.92|4724.71|4724.71|0
1608043780000|2020-12-15 14:49:40|4726.63|4726.63|4725.66|4725.66|4726.63|4726.63|4724.78|4724.78|0
1608043790000|2020-12-15 14:49:50|4725.95|4725.95|4726.98|4726.98|4727.7|4727.7|4725.95|4725.95|0
1608043800000|2020-12-15 14:50:00|4726.1|4726.1|4725.51|4725.51|4726.1|4726.1|4725.51|4725.51|0
1608043810000|2020-12-15 14:50:10|4725.27|4725.27|4723.71|4723.71|4725.27|4725.27|4723.71|4723.71|0
1608043820000|2020-12-15 14:50:20|4723.49|4723.49|4723.81|4723.81|4723.81|4723.81|4722.5|4722.5|0
1608043830000|2020-12-15 14:50:30|4724.25|4724.25|4727.92|4727.92|4727.92|4727.92|4723.37|4723.37|0
1608043840000|2020-12-15 14:50:40|4727.48|4727.48|4729.23|4729.23|4729.45|4729.45|4727.48|4727.48|0
1608043850000|2020-12-15 14:50:50|4729.19|4729.19|4729.48|4729.48|4729.48|4729.48|4729.19|4729.19|0
1608043860000|2020-12-15 14:51:00|4730.21|4730.21|4731.69|4731.69|4731.69|4731.69|4730.21|4730.21|0
1608043870000|2020-12-15 14:51:10|4732.18|4732.18|4732.52|4732.52|4733.54|4733.54|4732.18|4732.18|0
1608043880000|2020-12-15 14:51:20|4731.03|4731.03|4730.11|4730.11|4731.35|4731.35|4730.11|4730.11|0
1608043890000|2020-12-15 14:51:30|4729.82|4729.82|4726.17|4726.17|4729.82|4729.82|4725.88|4725.88|0
1608043900000|2020-12-15 14:51:40|4727.61|4727.61|4727.61|4727.61|4727.61|4727.61|4727.61|4727.61|0
1608043910000|2020-12-15 14:51:50|4727.02|4727.02|4725.34|4725.34|4727.31|4727.31|4725.34|4725.34|0
1608043920000|2020-12-15 14:52:00|4725.92|4725.92|4725.92|4725.92|4725.92|4725.92|4725.92|4725.92|0
1608043930000|2020-12-15 14:52:10|4725.27|4725.27|4721.99|4721.99|4725.27|4725.27|4721.4|4721.4|0
1608043940000|2020-12-15 14:52:20|4721.69|4721.69|4723|4723|4723.01|4723.01|4721.69|4721.69|0
1608043950000|2020-12-15 14:52:30|4723.95|4723.95|4725.63|4725.63|4725.65|4725.65|4723.73|4723.73|0
1608043960000|2020-12-15 14:52:40|4725.92|4725.92|4726.58|4726.58|4727.01|4727.01|4725.92|4725.92|0
1608043970000|2020-12-15 14:52:50|4727.45|4727.45|4727.89|4727.89|4728.47|4728.47|4727.45|4727.45|0
1608043980000|2020-12-15 14:53:00|4726.7|4726.7|4726.24|4726.24|4726.7|4726.7|4726.24|4726.24|0
1608043990000|2020-12-15 14:53:10|4726.68|4726.68|4729.67|4729.67|4729.67|4729.67|4726.38|4726.38|0
1608044000000|2020-12-15 14:53:20|4727.92|4727.92|4727.16|4727.16|4727.92|4727.92|4726.94|4726.94|0
1608044010000|2020-12-15 14:53:30|4727.38|4727.38|4727.6|4727.6|4727.6|4727.6|4727.38|4727.38|0
1608044020000|2020-12-15 14:53:40|4727.38|4727.38|4728.09|4728.09|4728.09|4728.09|4727.38|4727.38|0
1608044030000|2020-12-15 14:53:50|4728.97|4728.97|4732.08|4732.08|4732.08|4732.08|4728.97|4728.97|0
1608044040000|2020-12-15 14:54:00|4732.74|4732.74|4732.74|4732.74|4732.74|4732.74|4732.74|4732.74|0
1608044050000|2020-12-15 14:54:10|4733.03|4733.03|4732.81|4732.81|4733.03|4733.03|4732.81|4732.81|0
1608044060000|2020-12-15 14:54:20|4732.52|4732.52|4732.3|4732.3|4732.52|4732.52|4732.3|4732.3|0
1608044070000|2020-12-15 14:54:30|4732.01|4732.01|4730.21|4730.21|4732.02|4732.02|4730.21|4730.21|0
1608044080000|2020-12-15 14:54:40|4729|4729|4727.54|4727.54|4729|4729|4727.25|4727.25|0
1608044090000|2020-12-15 14:54:50|4726.95|4726.95|4726.95|4726.95|4727.54|4727.54|4726.95|4726.95|0
1608044100000|2020-12-15 14:55:00|4727.54|4727.54|4728.59|4728.59|4728.88|4728.88|4727.54|4727.54|0
1608044110000|2020-12-15 14:55:10|4728.29|4728.29|4727.71|4727.71|4728.29|4728.29|4727.71|4727.71|0
1608044120000|2020-12-15 14:55:20|4728|4728|4728|4728|4728|4728|4727.42|4727.42|0
1608044130000|2020-12-15 14:55:30|4727.76|4727.76|4727.91|4727.91|4728.35|4728.35|4727.76|4727.76|0
1608044140000|2020-12-15 14:55:40|4726.74|4726.74|4724.04|4724.04|4726.74|4726.74|4723.74|4723.74|0
1608044150000|2020-12-15 14:55:50|4722.77|4722.77|4722.33|4722.33|4723.28|4723.28|4721.97|4721.97|0
1608044160000|2020-12-15 14:56:00|4722.04|4722.04|4719.15|4719.15|4722.04|4722.04|4719.15|4719.15|0
1608044170000|2020-12-15 14:56:10|4718.9|4718.9|4718.9|4718.9|4719.2|4719.2|4718.9|4718.9|0
1608044180000|2020-12-15 14:56:20|4718.61|4718.61|4715.33|4715.33|4718.85|4718.85|4715.33|4715.33|0
1608044190000|2020-12-15 14:56:30|4715.63|4715.63|4715.06|4715.06|4717.62|4717.62|4715.06|4715.06|0
1608044200000|2020-12-15 14:56:40|4714.58|4714.58|4714.82|4714.82|4714.87|4714.87|4714.58|4714.58|0
1608044210000|2020-12-15 14:56:50|4715.04|4715.04|4715.63|4715.63|4715.92|4715.92|4715.04|4715.04|0
1608044220000|2020-12-15 14:57:00|4716.06|4716.06|4714.58|4714.58|4716.55|4716.55|4714.58|4714.58|0
1608044230000|2020-12-15 14:57:10|4714.82|4714.82|4716.5|4716.5|4716.79|4716.79|4714.82|4714.82|0
1608044240000|2020-12-15 14:57:20|4716.51|4716.51|4716.51|4716.51|4716.51|4716.51|4716.51|4716.51|0
1608044250000|2020-12-15 14:57:30|4716.81|4716.81|4716.81|4716.81|4716.81|4716.81|4716.81|4716.81|0
1608044260000|2020-12-15 14:57:40|4717.05|4717.05|4716.83|4716.83|4717.71|4717.71|4716.83|4716.83|0
1608044270000|2020-12-15 14:57:50|4717.05|4717.05|4717.05|4717.05|4717.05|4717.05|4717.05|4717.05|0
1608044280000|2020-12-15 14:58:00|4716.83|4716.83|4718.53|4718.53|4718.53|4718.53|4716.83|4716.83|0
1608044290000|2020-12-15 14:58:10|4719.6|4719.6|4718.85|4718.85|4719.8|4719.8|4718.56|4718.56|0
1608044300000|2020-12-15 14:58:20|4718.58|4718.58|4718.83|4718.83|4718.83|4718.83|4718.58|4718.58|0
1608044310000|2020-12-15 14:58:30|4719.75|4719.75|4720.63|4720.63|4720.63|4720.63|4719.75|4719.75|0
1608044320000|2020-12-15 14:58:40|4720.34|4720.34|4716.59|4716.59|4720.34|4720.34|4716.59|4716.59|0
1608044330000|2020-12-15 14:58:50|4716.57|4716.57|4716.87|4716.87|4716.87|4716.87|4716.57|4716.57|0
1608044340000|2020-12-15 14:59:00|4715.92|4715.92|4715.87|4715.87|4715.92|4715.92|4715.62|4715.62|0
1608044360000|2020-12-15 14:59:20|4715.92|4715.92|4716.14|4716.14|4716.73|4716.73|4715.88|4715.88|0
1608044380000|2020-12-15 14:59:40|4715.17|4715.17|4717.14|4717.14|4717.14|4717.14|4715.17|4715.17|0
1608044390000|2020-12-15 14:59:50|4717.6|4717.6|4719.41|4719.41|4719.41|4719.41|4717.6|4717.6|0
1608044400000|2020-12-15 15:00:00|4720.48|4720.48|4721.4|4721.4|4721.4|4721.4|4718.65|4718.65|0
1608044410000|2020-12-15 15:00:10|4721.18|4721.18|4723.38|4723.38|4723.38|4723.38|4720.66|4720.66|0
1608044420000|2020-12-15 15:00:20|4724.26|4724.26|4725.16|4725.16|4726.52|4726.52|4724.26|4724.26|0
1608044430000|2020-12-15 15:00:30|4724.92|4724.92|4723.87|4723.87|4724.92|4724.92|4723.58|4723.58|0
1608044450000|2020-12-15 15:00:50|4724.6|4724.6|4727.28|4727.28|4727.28|4727.28|4724.6|4724.6|0
1608044460000|2020-12-15 15:01:00|4727.87|4727.87|4728.21|4728.21|4728.21|4728.21|4727.28|4727.28|0
1608044470000|2020-12-15 15:01:10|4728.5|4728.5|4729.52|4729.52|4729.74|4729.74|4728.5|4728.5|0
1608044480000|2020-12-15 15:01:20|4730.7|4730.7|4728.33|4728.33|4730.71|4730.71|4728.33|4728.33|0
1608044490000|2020-12-15 15:01:30|4728.57|4728.57|4727.62|4727.62|4728.57|4728.57|4727.04|4727.04|0
1608044500000|2020-12-15 15:01:40|4728.5|4728.5|4729.52|4729.52|4730.11|4730.11|4728.5|4728.5|0
1608044510000|2020-12-15 15:01:50|4730.98|4730.98|4730.94|4730.94|4730.98|4730.98|4730.94|4730.94|0
1608044520000|2020-12-15 15:02:00|4730.64|4730.64|4731.98|4731.98|4731.98|4731.98|4730.11|4730.11|0
1608044530000|2020-12-15 15:02:10|4732.28|4732.28|4734.98|4734.98|4735.71|4735.71|4732.28|4732.28|0
1608044540000|2020-12-15 15:02:20|4734.25|4734.25|4731.28|4731.28|4734.25|4734.25|4731.28|4731.28|0
1608044550000|2020-12-15 15:02:30|4731.52|4731.52|4731.94|4731.94|4731.94|4731.94|4731.28|4731.28|0
1608044560000|2020-12-15 15:02:40|4730.82|4730.82|4731.69|4731.69|4731.69|4731.69|4730.82|4730.82|0
1608044570000|2020-12-15 15:02:50|4731.26|4731.26|4731.45|4731.45|4731.45|4731.45|4730.67|4730.67|0
1608044580000|2020-12-15 15:03:00|4731.01|4731.01|4730.94|4730.94|4731.23|4731.23|4730.94|4730.94|0
1608044590000|2020-12-15 15:03:10|4730.45|4730.45|4730.45|4730.45|4730.45|4730.45|4730.45|4730.45|0
1608044600000|2020-12-15 15:03:20|4730.99|4730.99|4732.71|4732.71|4732.71|4732.71|4730.99|4730.99|0
1608044610000|2020-12-15 15:03:30|4732.13|4732.13|4731.18|4731.18|4732.13|4732.13|4731.18|4731.18|0
1608044620000|2020-12-15 15:03:40|4731.47|4731.47|4731.69|4731.69|4731.69|4731.69|4731.47|4731.47|0
1608044630000|2020-12-15 15:03:50|4731.91|4731.91|4733.47|4733.47|4733.47|4733.47|4731.91|4731.91|0
1608044640000|2020-12-15 15:04:00|4733.03|4733.03|4733.37|4733.37|4733.37|4733.37|4732.55|4732.55|0
1608044650000|2020-12-15 15:04:10|4732.79|4732.79|4732.79|4732.79|4732.79|4732.79|4732.79|4732.79|0
1608044660000|2020-12-15 15:04:20|4732.3|4732.3|4732.3|4732.3|4732.3|4732.3|4732.08|4732.08|0
1608044670000|2020-12-15 15:04:30|4732.06|4732.06|4733.13|4733.13|4733.13|4733.13|4732.06|4732.06|0
1608044680000|2020-12-15 15:04:40|4734.11|4734.11|4734.86|4734.86|4735.1|4735.1|4734.11|4734.11|0
1608044690000|2020-12-15 15:04:50|4733.94|4733.94|4733.94|4733.94|4733.94|4733.94|4733.94|4733.94|0
1608044700000|2020-12-15 15:05:00|4733.64|4733.64|4735.49|4735.49|4735.49|4735.49|4733.64|4733.64|0
1608044710000|2020-12-15 15:05:10|4735.93|4735.93|4740.87|4740.87|4740.87|4740.87|4735.93|4735.93|0
1608044720000|2020-12-15 15:05:20|4740.58|4740.58|4740.87|4740.87|4740.87|4740.87|4740.58|4740.58|0
1608044730000|2020-12-15 15:05:30|4742.26|4742.26|4743.86|4743.86|4743.86|4743.86|4742.26|4742.26|0
1608044740000|2020-12-15 15:05:40|4744.52|4744.52|4744.86|4744.86|4744.86|4744.86|4744.52|4744.52|0
1608044750000|2020-12-15 15:05:50|4745.52|4745.52|4746.25|4746.25|4746.26|4746.26|4745.52|4745.52|0
1608044760000|2020-12-15 15:06:00|4747.35|4747.35|4747.37|4747.37|4747.37|4747.37|4747.35|4747.35|0
1608044770000|2020-12-15 15:06:10|4747.15|4747.15|4746.08|4746.08|4747.15|4747.15|4746.08|4746.08|0
1608044780000|2020-12-15 15:06:20|4746.67|4746.67|4748.44|4748.44|4748.44|4748.44|4746.67|4746.67|0
1608044790000|2020-12-15 15:06:30|4748.43|4748.43|4749.43|4749.43|4749.43|4749.43|4748.43|4748.43|0
1608044800000|2020-12-15 15:06:40|4749.19|4749.19|4749.65|4749.65|4749.65|4749.65|4749.19|4749.19|0
1608044810000|2020-12-15 15:06:50|4749.89|4749.89|4750.18|4750.18|4750.48|4750.48|4749.89|4749.89|0
1608044820000|2020-12-15 15:07:00|4750.87|4750.87|4749.04|4749.04|4750.87|4750.87|4749.04|4749.04|0
1608044830000|2020-12-15 15:07:10|4748.38|4748.38|4744.37|4744.37|4748.38|4748.38|4744.37|4744.37|0
1608044840000|2020-12-15 15:07:20|4743.88|4743.88|4744.71|4744.71|4744.71|4744.71|4743.88|4743.88|0
1608044850000|2020-12-15 15:07:30|4743.83|4743.83|4743.83|4743.83|4743.83|4743.83|4743.39|4743.39|0
1608044870000|2020-12-15 15:07:50|4743.1|4743.1|4743.1|4743.1|4743.1|4743.1|4743.1|4743.1|0
1608044880000|2020-12-15 15:08:00|4741.93|4741.93|4740.96|4740.96|4741.93|4741.93|4740.96|4740.96|0
1608044890000|2020-12-15 15:08:10|4741.2|4741.2|4739.23|4739.23|4741.2|4741.2|4739.23|4739.23|0
1608044900000|2020-12-15 15:08:20|4739.21|4739.21|4739.21|4739.21|4739.21|4739.21|4739.21|4739.21|0
1608044910000|2020-12-15 15:08:30|4739.51|4739.51|4740.99|4740.99|4741.24|4741.24|4739.51|4739.51|0
1608044920000|2020-12-15 15:08:40|4740.55|4740.55|4740.72|4740.72|4740.72|4740.72|4740.5|4740.5|0
1608044930000|2020-12-15 15:08:50|4740|4740|4736.1|4736.1|4740|4740|4736.1|4736.1|0
1608044940000|2020-12-15 15:09:00|4734.79|4734.79|4734.79|4734.79|4734.79|4734.79|4734.79|4734.79|0
1608044950000|2020-12-15 15:09:10|4735.27|4735.27|4733.76|4733.76|4735.57|4735.57|4733.76|4733.76|0
1608044960000|2020-12-15 15:09:20|4733.33|4733.33|4734.1|4734.1|4734.1|4734.1|4733.33|4733.33|0
1608044980000|2020-12-15 15:09:40|4733.8|4733.8|4733.8|4733.8|4733.8|4733.8|4733.8|4733.8|0
1608044990000|2020-12-15 15:09:50|4733.59|4733.59|4733.59|4733.59|4733.59|4733.59|4733.59|4733.59|0
1608045010000|2020-12-15 15:10:10|4733|4733|4730.86|4730.86|4733|4733|4730.86|4730.86|0
1608045020000|2020-12-15 15:10:20|4731.59|4731.59|4731.59|4731.59|4731.59|4731.59|4731.59|4731.59|0
1608045030000|2020-12-15 15:10:30|4731.37|4731.37|4731.13|4731.13|4731.37|4731.37|4731.13|4731.13|0
1608045040000|2020-12-15 15:10:40|4731.37|4731.37|4733.32|4733.32|4733.32|4733.32|4731.37|4731.37|0
1608045050000|2020-12-15 15:10:50|4734.32|4734.32|4735.29|4735.29|4735.29|4735.29|4733.73|4733.73|0
1608045060000|2020-12-15 15:11:00|4735.78|4735.78|4736.07|4736.07|4736.07|4736.07|4735.78|4735.78|0
1608045070000|2020-12-15 15:11:10|4736.31|4736.31|4736.31|4736.31|4736.31|4736.31|4736.31|4736.31|0
1608045080000|2020-12-15 15:11:20|4737.19|4737.19|4737.72|4737.72|4737.72|4737.72|4737.19|4737.19|0
1608045090000|2020-12-15 15:11:30|4738.38|4738.38|4736.33|4736.33|4738.38|4738.38|4736.33|4736.33|0
1608045100000|2020-12-15 15:11:40|4737.28|4737.28|4737.04|4737.04|4737.28|4737.28|4736.53|4736.53|0
1608045110000|2020-12-15 15:11:50|4736.75|4736.75|4736.46|4736.46|4737.04|4737.04|4736.46|4736.46|0
1608045120000|2020-12-15 15:12:00|4737.28|4737.28|4738.75|4738.75|4738.75|4738.75|4737.28|4737.28|0
1608045130000|2020-12-15 15:12:10|4739.23|4739.23|4739.99|4739.99|4741.88|4741.88|4739.23|4739.23|0
1608045140000|2020-12-15 15:12:20|4740.23|4740.23|4741.44|4741.44|4741.96|4741.96|4740.23|4740.23|0
1608045150000|2020-12-15 15:12:30|4741.2|4741.2|4741.2|4741.2|4741.2|4741.2|4741.2|4741.2|0
1608045160000|2020-12-15 15:12:40|4740.72|4740.72|4736.7|4736.7|4740.72|4740.72|4736.7|4736.7|0
1608045170000|2020-12-15 15:12:50|4736.41|4736.41|4733.76|4733.76|4736.41|4736.41|4733.1|4733.1|0
1608045180000|2020-12-15 15:13:00|4734.83|4734.83|4734.24|4734.24|4735.05|4735.05|4734.24|4734.24|0
1608045190000|2020-12-15 15:13:10|4733.22|4733.22|4732.57|4732.57|4733.22|4733.22|4732.57|4732.57|0
1608045200000|2020-12-15 15:13:20|4732.27|4732.27|4730.74|4730.74|4732.27|4732.27|4730.74|4730.74|0
1608045210000|2020-12-15 15:13:30|4731.03|4731.03|4731.03|4731.03|4731.03|4731.03|4731.03|4731.03|0
1608045220000|2020-12-15 15:13:40|4731.32|4731.32|4730.42|4730.42|4731.54|4731.54|4730.42|4730.42|0
1608045230000|2020-12-15 15:13:50|4731.01|4731.01|4730.76|4730.76|4731.01|4731.01|4730.76|4730.76|0
1608045240000|2020-12-15 15:14:00|4731.06|4731.06|4731.28|4731.28|4731.28|4731.28|4731.06|4731.06|0
1608045250000|2020-12-15 15:14:10|4731.57|4731.57|4731.13|4731.13|4732.3|4732.3|4730.96|4730.96|0
1608045260000|2020-12-15 15:14:20|4730.25|4730.25|4727.84|4727.84|4731.13|4731.13|4727.84|4727.84|0
1608045270000|2020-12-15 15:14:30|4728.14|4728.14|4727.41|4727.41|4728.14|4728.14|4727.41|4727.41|0
1608045280000|2020-12-15 15:14:40|4727.39|4727.39|4727.39|4727.39|4727.39|4727.39|4727.39|4727.39|0
1608045290000|2020-12-15 15:14:50|4727.88|4727.88|4727.88|4727.88|4727.88|4727.88|4727.88|4727.88|0
1608045300000|2020-12-15 15:15:00|4727|4727|4724.76|4724.76|4727|4727|4724.32|4724.32|0
1608045310000|2020-12-15 15:15:10|4725.35|4725.35|4727.05|4727.05|4727.05|4727.05|4725.05|4725.05|0
1608045330000|2020-12-15 15:15:30|4726.46|4726.46|4726.46|4726.46|4726.46|4726.46|4726.46|4726.46|0
1608045340000|2020-12-15 15:15:40|4727.34|4727.34|4728.29|4728.29|4728.31|4728.31|4727.34|4727.34|0
1608045350000|2020-12-15 15:15:50|4727.7|4727.7|4727.7|4727.7|4727.7|4727.7|4727.7|4727.7|0
1608045360000|2020-12-15 15:16:00|4728.29|4728.29|4730.17|4730.17|4730.17|4730.17|4728.29|4728.29|0
1608045370000|2020-12-15 15:16:10|4728.99|4728.99|4730.02|4730.02|4730.02|4730.02|4728.7|4728.7|0
1608045380000|2020-12-15 15:16:20|4729.73|4729.73|4729.95|4729.95|4729.95|4729.95|4729.73|4729.73|0
1608045390000|2020-12-15 15:16:30|4730.67|4730.67|4731.84|4731.84|4731.84|4731.84|4730.67|4730.67|0
1608045400000|2020-12-15 15:16:40|4732.4|4732.4|4732.99|4732.99|4732.99|4732.99|4732.4|4732.4|0
1608045410000|2020-12-15 15:16:50|4733.03|4733.03|4733.03|4733.03|4733.03|4733.03|4733.03|4733.03|0
1608045420000|2020-12-15 15:17:00|4733.95|4733.95|4733.95|4733.95|4733.95|4733.95|4733.95|4733.95|0
1608045430000|2020-12-15 15:17:10|4734.43|4734.43|4733.03|4733.03|4734.95|4734.95|4733.03|4733.03|0
1608045440000|2020-12-15 15:17:20|4732.73|4732.73|4733.03|4733.03|4733.03|4733.03|4732.44|4732.44|0
1608045450000|2020-12-15 15:17:30|4732.54|4732.54|4733.03|4733.03|4733.03|4733.03|4732.54|4732.54|0
1608045460000|2020-12-15 15:17:40|4732.15|4732.15|4730.28|4730.28|4732.15|4732.15|4730.28|4730.28|0
1608045470000|2020-12-15 15:17:50|4729.99|4729.99|4729.84|4729.84|4730.28|4730.28|4729.84|4729.84|0
1608045480000|2020-12-15 15:18:00|4729.81|4729.81|4729.81|4729.81|4729.81|4729.81|4729.81|4729.81|0
1608045490000|2020-12-15 15:18:10|4729.56|4729.56|4729.81|4729.81|4729.81|4729.81|4729.56|4729.56|0
1608045500000|2020-12-15 15:18:20|4730.78|4730.78|4732.05|4732.05|4732.05|4732.05|4730.19|4730.19|0
1608045520000|2020-12-15 15:18:40|4731.46|4731.46|4731.02|4731.02|4732.05|4732.05|4731.02|4731.02|0
1608045540000|2020-12-15 15:19:00|4731.46|4731.46|4732.19|4732.19|4732.19|4732.19|4731.46|4731.46|0
1608045550000|2020-12-15 15:19:10|4732.48|4732.48|4733.26|4733.26|4733.26|4733.26|4731.87|4731.87|0
1608045560000|2020-12-15 15:19:20|4732.96|4732.96|4732.96|4732.96|4733.26|4733.26|4732.38|4732.38|0
1608045570000|2020-12-15 15:19:30|4731.58|4731.58|4730.65|4730.65|4731.58|4731.58|4730.65|4730.65|0
1608045580000|2020-12-15 15:19:40|4730.43|4730.43|4729.7|4729.7|4730.43|4730.43|4729.7|4729.7|0
1608045590000|2020-12-15 15:19:50|4729.99|4729.99|4731.41|4731.41|4731.41|4731.41|4729.99|4729.99|0
1608045600000|2020-12-15 15:20:00|4730.23|4730.23|4728.68|4728.68|4730.23|4730.23|4728.39|4728.39|0
1608045610000|2020-12-15 15:20:10|4728.97|4728.97|4729.6|4729.6|4729.9|4729.9|4728.97|4728.97|0
1608045620000|2020-12-15 15:20:20|4729.9|4729.9|4729.9|4729.9|4729.9|4729.9|4729.9|4729.9|0
1608045630000|2020-12-15 15:20:30|4729.31|4729.31|4729.31|4729.31|4729.31|4729.31|4729.31|4729.31|0
1608045640000|2020-12-15 15:20:40|4729.3|4729.3|4724.7|4724.7|4729.3|4729.3|4724.48|4724.48|0
1608045650000|2020-12-15 15:20:50|4724.4|4724.4|4724.84|4724.84|4725.28|4725.28|4724.4|4724.4|0
1608045660000|2020-12-15 15:21:00|4724.87|4724.87|4724.9|4724.9|4724.9|4724.9|4724.87|4724.87|0
1608045670000|2020-12-15 15:21:10|4725.61|4725.61|4726.41|4726.41|4727|4727|4725.61|4725.61|0
1608045680000|2020-12-15 15:21:20|4725.9|4725.9|4725.9|4725.9|4725.9|4725.9|4725.9|4725.9|0
1608045690000|2020-12-15 15:21:30|4725.61|4725.61|4722.54|4722.54|4725.61|4725.61|4721.96|4721.96|0
1608045700000|2020-12-15 15:21:40|4721.37|4721.37|4719.55|4719.55|4721.37|4721.37|4719.55|4719.55|0
1608045710000|2020-12-15 15:21:50|4719.31|4719.31|4719.9|4719.9|4719.9|4719.9|4719.03|4719.03|0
1608045720000|2020-12-15 15:22:00|4720.78|4720.78|4720.78|4720.78|4721.38|4721.38|4720.78|4720.78|0
1608045730000|2020-12-15 15:22:10|4721.27|4721.27|4721.52|4721.52|4721.52|4721.52|4721.27|4721.27|0
1608045740000|2020-12-15 15:22:20|4721.28|4721.28|4721.86|4721.86|4721.86|4721.86|4721.28|4721.28|0
1608045750000|2020-12-15 15:22:30|4722.38|4722.38|4722.38|4722.38|4722.59|4722.59|4722.38|4722.38|0
1608045760000|2020-12-15 15:22:40|4721.72|4721.72|4720.64|4720.64|4721.72|4721.72|4720.64|4720.64|0
1608045780000|2020-12-15 15:23:00|4721.15|4721.15|4720.81|4720.81|4721.98|4721.98|4720.81|4720.81|0
1608045790000|2020-12-15 15:23:10|4721.1|4721.1|4721.1|4721.1|4721.39|4721.39|4721.1|4721.1|0
1608045810000|2020-12-15 15:23:30|4720.81|4720.81|4720.81|4720.81|4720.81|4720.81|4720.81|4720.81|0
1608045820000|2020-12-15 15:23:40|4721.05|4721.05|4720.27|4720.27|4721.05|4721.05|4720.27|4720.27|0
1608045840000|2020-12-15 15:24:00|4720.56|4720.56|4718.08|4718.08|4720.56|4720.56|4717.86|4717.86|0
1608045850000|2020-12-15 15:24:10|4718.67|4718.67|4715.6|4715.6|4718.67|4718.67|4715.6|4715.6|0
1608045860000|2020-12-15 15:24:20|4715.68|4715.68|4716.62|4716.62|4716.99|4716.99|4715.68|4715.68|0
1608045870000|2020-12-15 15:24:30|4716.33|4716.33|4716.81|4716.81|4716.81|4716.81|4716.33|4716.33|0
1608045880000|2020-12-15 15:24:40|4717.4|4717.4|4717.55|4717.55|4717.62|4717.62|4717.11|4717.11|0
1608045890000|2020-12-15 15:24:50|4717.84|4717.84|4718.3|4718.3|4718.3|4718.3|4717.84|4717.84|0
1608045900000|2020-12-15 15:25:00|4718.54|4718.54|4717.47|4717.47|4718.84|4718.84|4717.47|4717.47|0
1608045910000|2020-12-15 15:25:10|4717.69|4717.69|4714.75|4714.75|4717.69|4717.69|4714.75|4714.75|0
1608045920000|2020-12-15 15:25:20|4714.99|4714.99|4719.05|4719.05|4719.05|4719.05|4714.99|4714.99|0
1608045930000|2020-12-15 15:25:30|4717.69|4717.69|4716.81|4716.81|4717.69|4717.69|4716.81|4716.81|0
1608045940000|2020-12-15 15:25:40|4716.52|4716.52|4716.52|4716.52|4716.52|4716.52|4716.52|4716.52|0
1608045950000|2020-12-15 15:25:50|4716.01|4716.01|4716.3|4716.3|4716.3|4716.3|4716.01|4716.01|0
1608045960000|2020-12-15 15:26:00|4716.6|4716.6|4717.03|4717.03|4717.03|4717.03|4716.6|4716.6|0
1608045970000|2020-12-15 15:26:10|4717.62|4717.62|4719.03|4719.03|4719.03|4719.03|4717.62|4717.62|0
1608045980000|2020-12-15 15:26:20|4718.74|4718.74|4718.3|4718.3|4718.74|4718.74|4718.08|4718.08|0
1608045990000|2020-12-15 15:26:30|4717.57|4717.57|4717.28|4717.28|4717.57|4717.57|4717.28|4717.28|0
1608046000000|2020-12-15 15:26:40|4716.16|4716.16|4714.07|4714.07|4716.16|4716.16|4714.07|4714.07|0
1608046010000|2020-12-15 15:26:50|4714.05|4714.05|4713.42|4713.42|4714.05|4714.05|4713.18|4713.18|0
1608046020000|2020-12-15 15:27:00|4714.01|4714.01|4713.35|4713.35|4714.01|4714.01|4713.35|4713.35|0
1608046030000|2020-12-15 15:27:10|4712.76|4712.76|4712.04|4712.04|4712.76|4712.76|4712.04|4712.04|0
1608046040000|2020-12-15 15:27:20|4712.52|4712.52|4712.52|4712.52|4712.52|4712.52|4712.52|4712.52|0
1608046050000|2020-12-15 15:27:30|4712.57|4712.57|4713.03|4713.03|4713.03|4713.03|4712.57|4712.57|0
1608046060000|2020-12-15 15:27:40|4713.27|4713.27|4713.27|4713.27|4713.27|4713.27|4713.27|4713.27|0
1608046070000|2020-12-15 15:27:50|4713.26|4713.26|4713.57|4713.57|4713.57|4713.57|4713.04|4713.04|0
1608046080000|2020-12-15 15:28:00|4714.15|4714.15|4715.31|4715.31|4715.31|4715.31|4714.15|4714.15|0
1608046090000|2020-12-15 15:28:10|4715.79|4715.79|4715.79|4715.79|4718.05|4718.05|4715.79|4715.79|0
1608046100000|2020-12-15 15:28:20|4716.28|4716.28|4716.08|4716.08|4716.28|4716.28|4716.06|4716.06|0
1608046110000|2020-12-15 15:28:30|4716.83|4716.83|4718.31|4718.31|4718.31|4718.31|4716.83|4716.83|0
1608046120000|2020-12-15 15:28:40|4718.55|4718.55|4720.14|4720.14|4720.14|4720.14|4718.55|4718.55|0
1608046130000|2020-12-15 15:28:50|4720.43|4720.43|4720.07|4720.07|4720.43|4720.43|4719.55|4719.55|0
1608046140000|2020-12-15 15:29:00|4719.15|4719.15|4717.93|4717.93|4719.15|4719.15|4717.93|4717.93|0
1608046150000|2020-12-15 15:29:10|4717.92|4717.92|4717.26|4717.26|4718.14|4718.14|4717.26|4717.26|0
1608046160000|2020-12-15 15:29:20|4717.56|4717.56|4717.8|4717.8|4717.8|4717.8|4717.56|4717.56|0
1608046170000|2020-12-15 15:29:30|4717.51|4717.51|4717.07|4717.07|4717.51|4717.51|4717.07|4717.07|0
1608046180000|2020-12-15 15:29:40|4716.34|4716.34|4716.34|4716.34|4716.34|4716.34|4716.34|4716.34|0
1608046190000|2020-12-15 15:29:50|4716.1|4716.1|4715.02|4715.02|4716.1|4716.1|4714.1|4714.1|0
1608046200000|2020-12-15 15:30:00|4714.37|4714.37|4713.85|4713.85|4714.37|4714.37|4713.85|4713.85|0
1608046210000|2020-12-15 15:30:10|4712.88|4712.88|4712.42|4712.42|4712.88|4712.88|4712.42|4712.42|0
1608046220000|2020-12-15 15:30:20|4712.13|4712.13|4712.37|4712.37|4712.37|4712.37|4712.13|4712.13|0
1608046230000|2020-12-15 15:30:30|4712.08|4712.08|4710.62|4710.62|4712.08|4712.08|4710.62|4710.62|0
1608046240000|2020-12-15 15:30:40|4710.84|4710.84|4710.84|4710.84|4710.84|4710.84|4710.84|4710.84|0
1608046250000|2020-12-15 15:30:50|4711.08|4711.08|4711.59|4711.59|4711.59|4711.59|4711.08|4711.08|0
1608046260000|2020-12-15 15:31:00|4712.74|4712.74|4712.81|4712.81|4712.81|4712.81|4712.3|4712.3|0
1608046270000|2020-12-15 15:31:10|4713.1|4713.1|4713.1|4713.1|4713.1|4713.1|4713.1|4713.1|0
1608046280000|2020-12-15 15:31:20|4712.52|4712.52|4711.51|4711.51|4712.52|4712.52|4711.51|4711.51|0
1608046290000|2020-12-15 15:31:30|4711.8|4711.8|4714.31|4714.31|4714.31|4714.31|4711.8|4711.8|0
1608046300000|2020-12-15 15:31:40|4714.53|4714.53|4716.06|4716.06|4716.21|4716.21|4714.53|4714.53|0
1608046310000|2020-12-15 15:31:50|4716.35|4716.35|4716.35|4716.35|4716.35|4716.35|4716.35|4716.35|0
1608046320000|2020-12-15 15:32:00|4715.87|4715.87|4715.28|4715.28|4715.87|4715.87|4715.28|4715.28|0
1608046330000|2020-12-15 15:32:10|4715.58|4715.58|4715.58|4715.58|4715.58|4715.58|4715.58|4715.58|0
1608046340000|2020-12-15 15:32:20|4715.82|4715.82|4717.25|4717.25|4717.25|4717.25|4715.82|4715.82|0
1608046350000|2020-12-15 15:32:30|4718.2|4718.2|4719.06|4719.06|4720.03|4720.03|4718.2|4718.2|0
1608046360000|2020-12-15 15:32:40|4718.76|4718.76|4718.8|4718.8|4718.8|4718.8|4718.76|4718.76|0
1608046370000|2020-12-15 15:32:50|4719.09|4719.09|4719.33|4719.33|4719.57|4719.57|4719.09|4719.09|0
1608046380000|2020-12-15 15:33:00|4719.4|4719.4|4720.06|4720.06|4720.06|4720.06|4719.16|4719.16|0
1608046390000|2020-12-15 15:33:10|4720.35|4720.35|4720.35|4720.35|4720.35|4720.35|4720.35|4720.35|0
1608046400000|2020-12-15 15:33:20|4720.64|4720.64|4721.34|4721.34|4721.34|4721.34|4720.42|4720.42|0
1608046410000|2020-12-15 15:33:30|4721.83|4721.83|4721.83|4721.83|4721.83|4721.83|4721.83|4721.83|0
1608046420000|2020-12-15 15:33:40|4721.84|4721.84|4722.64|4722.64|4722.64|4722.64|4721.83|4721.83|0
1608046430000|2020-12-15 15:33:50|4722.88|4722.88|4722.88|4722.88|4724|4724|4722.88|4722.88|0
1608046440000|2020-12-15 15:34:00|4722.1|4722.1|4725.12|4725.12|4725.12|4725.12|4722.1|4722.1|0
1608046450000|2020-12-15 15:34:10|4725.41|4725.41|4725.12|4725.12|4725.41|4725.41|4725.12|4725.12|0
1608046460000|2020-12-15 15:34:20|4725.6|4725.6|4724.53|4724.53|4725.6|4725.6|4724.53|4724.53|0
1608046470000|2020-12-15 15:34:30|4724.39|4724.39|4724.36|4724.36|4724.39|4724.39|4723.85|4723.85|0
1608046480000|2020-12-15 15:34:40|4724.61|4724.61|4726.67|4726.67|4726.67|4726.67|4724.61|4724.61|0
1608046490000|2020-12-15 15:34:50|4726.89|4726.89|4727.49|4727.49|4727.49|4727.49|4726.89|4726.89|0
1608046500000|2020-12-15 15:35:00|4727.06|4727.06|4728.25|4728.25|4728.25|4728.25|4727.06|4727.06|0
1608046510000|2020-12-15 15:35:10|4728.54|4728.54|4728.55|4728.55|4728.55|4728.55|4728.32|4728.32|0
1608046530000|2020-12-15 15:35:30|4729.04|4729.04|4730.5|4730.5|4730.5|4730.5|4729.04|4729.04|0
1608046540000|2020-12-15 15:35:40|4730.79|4730.79|4732.08|4732.08|4733.03|4733.03|4730.79|4730.79|0
1608046550000|2020-12-15 15:35:50|4732.37|4732.37|4733.82|4733.82|4733.82|4733.82|4732.37|4732.37|0
1608046560000|2020-12-15 15:36:00|4732.21|4732.21|4730.12|4730.12|4732.21|4732.21|4730.12|4730.12|0
1608046570000|2020-12-15 15:36:10|4730.78|4730.78|4729.03|4729.03|4730.78|4730.78|4729.03|4729.03|0
1608046580000|2020-12-15 15:36:20|4729.29|4729.29|4729.58|4729.58|4729.58|4729.58|4729.29|4729.29|0
1608046600000|2020-12-15 15:36:40|4730.87|4730.87|4730.66|4730.66|4730.87|4730.87|4730.66|4730.66|0
1608046610000|2020-12-15 15:36:50|4729.88|4729.88|4729.88|4729.88|4729.88|4729.88|4729.88|4729.88|0
1608046620000|2020-12-15 15:37:00|4729|4729|4727.83|4727.83|4729|4729|4727.83|4727.83|0
1608046630000|2020-12-15 15:37:10|4726.1|4726.1|4725.81|4725.81|4726.1|4726.1|4725.81|4725.81|0
1608046640000|2020-12-15 15:37:20|4725.59|4725.59|4723.32|4723.32|4725.59|4725.59|4723.32|4723.32|0
1608046650000|2020-12-15 15:37:30|4722.4|4722.4|4722.11|4722.11|4722.4|4722.4|4722.11|4722.11|0
1608046660000|2020-12-15 15:37:40|4721.59|4721.59|4721.59|4721.59|4721.59|4721.59|4721.59|4721.59|0
1608046670000|2020-12-15 15:37:50|4720.87|4720.87|4719.26|4719.26|4720.87|4720.87|4719.26|4719.26|0
1608046680000|2020-12-15 15:38:00|4718.96|4718.96|4718.96|4718.96|4718.96|4718.96|4718.75|4718.75|0
1608046690000|2020-12-15 15:38:10|4717.99|4717.99|4718.04|4718.04|4718.04|4718.04|4716.95|4716.95|0
1608046700000|2020-12-15 15:38:20|4717.8|4717.8|4720.62|4720.62|4720.62|4720.62|4717.8|4717.8|0
1608046710000|2020-12-15 15:38:30|4720.4|4720.4|4717.21|4717.21|4720.4|4720.4|4717.21|4717.21|0
1608046720000|2020-12-15 15:38:40|4717.43|4717.43|4718.8|4718.8|4718.8|4718.8|4717.43|4717.43|0
1608046730000|2020-12-15 15:38:50|4719.04|4719.04|4719.72|4719.72|4719.72|4719.72|4719.04|4719.04|0
1608046740000|2020-12-15 15:39:00|4719.96|4719.96|4721.91|4721.91|4721.91|4721.91|4719.96|4719.96|0
1608046750000|2020-12-15 15:39:10|4721.42|4721.42|4721.42|4721.42|4721.42|4721.42|4721.42|4721.42|0
1608046760000|2020-12-15 15:39:20|4721.91|4721.91|4722.57|4722.57|4722.57|4722.57|4721.91|4721.91|0
1608046770000|2020-12-15 15:39:30|4722.08|4722.08|4722.08|4722.08|4722.08|4722.08|4722.08|4722.08|0
1608046780000|2020-12-15 15:39:40|4721.84|4721.84|4718.99|4718.99|4721.84|4721.84|4718.99|4718.99|0
1608046790000|2020-12-15 15:39:50|4717.78|4717.78|4717.78|4717.78|4717.78|4717.78|4717.78|4717.78|0
1608046800000|2020-12-15 15:40:00|4717.99|4717.99|4719.72|4719.72|4719.72|4719.72|4717.99|4717.99|0
1608046810000|2020-12-15 15:40:10|4720.16|4720.16|4720.16|4720.16|4720.16|4720.16|4720.16|4720.16|0
1608046820000|2020-12-15 15:40:20|4720.4|4720.4|4720.11|4720.11|4720.4|4720.4|4720.11|4720.11|0
1608046830000|2020-12-15 15:40:30|4719.62|4719.62|4719.65|4719.65|4719.65|4719.65|4717.89|4717.89|0
1608046840000|2020-12-15 15:40:40|4719.06|4719.06|4718.87|4718.87|4719.06|4719.06|4718.57|4718.57|0
1608046850000|2020-12-15 15:40:50|4718.57|4718.57|4718.57|4718.57|4718.57|4718.57|4718.57|4718.57|0
1608046860000|2020-12-15 15:41:00|4718.87|4718.87|4718.57|4718.57|4718.87|4718.87|4718.57|4718.57|0
1608046870000|2020-12-15 15:41:10|4718.87|4718.87|4718.65|4718.65|4718.87|4718.87|4718.65|4718.65|0
1608046880000|2020-12-15 15:41:20|4718.89|4718.89|4720.49|4720.49|4720.49|4720.49|4718.89|4718.89|0
1608046890000|2020-12-15 15:41:30|4720.79|4720.79|4721.76|4721.76|4721.76|4721.76|4720.79|4720.79|0
1608046900000|2020-12-15 15:41:40|4722.05|4722.05|4723.05|4723.05|4723.05|4723.05|4722.05|4722.05|0
1608046910000|2020-12-15 15:41:50|4722.83|4722.83|4722.83|4722.83|4722.83|4722.83|4722.83|4722.83|0
1608046920000|2020-12-15 15:42:00|4722.08|4722.08|4722.07|4722.07|4722.08|4722.08|4722.07|4722.07|0
1608046930000|2020-12-15 15:42:10|4721.78|4721.78|4721.78|4721.78|4721.78|4721.78|4721.78|4721.78|0
1608046950000|2020-12-15 15:42:30|4721.05|4721.05|4718.33|4718.33|4721.05|4721.05|4718.32|4718.32|0
1608046960000|2020-12-15 15:42:40|4718.62|4718.62|4720.54|4720.54|4720.54|4720.54|4718.38|4718.38|0
1608046970000|2020-12-15 15:42:50|4721.03|4721.03|4723.97|4723.97|4723.97|4723.97|4721.03|4721.03|0
1608046980000|2020-12-15 15:43:00|4723.32|4723.32|4724.05|4724.05|4724.05|4724.05|4723.32|4723.32|0
1608046990000|2020-12-15 15:43:10|4723.81|4723.81|4723.81|4723.81|4723.81|4723.81|4723.81|4723.81|0
1608047000000|2020-12-15 15:43:20|4723.51|4723.51|4723.51|4723.51|4723.51|4723.51|4723.22|4723.22|0
1608047010000|2020-12-15 15:43:30|4723.52|4723.52|4723.52|4723.52|4723.52|4723.52|4723.52|4723.52|0
1608047020000|2020-12-15 15:43:40|4723.98|4723.98|4723.96|4723.96|4723.98|4723.98|4723.96|4723.96|0
1608047030000|2020-12-15 15:43:50|4724.74|4724.74|4725.15|4725.15|4725.88|4725.88|4724.74|4724.74|0
1608047040000|2020-12-15 15:44:00|4725.39|4725.39|4723.45|4723.45|4725.39|4725.39|4723.45|4723.45|0
1608047050000|2020-12-15 15:44:10|4723.74|4723.74|4724.49|4724.49|4724.79|4724.79|4723.74|4723.74|0
1608047060000|2020-12-15 15:44:20|4724.5|4724.5|4725.26|4725.26|4725.26|4725.26|4724.5|4724.5|0
1608047070000|2020-12-15 15:44:30|4725.27|4725.27|4722.84|4722.84|4725.27|4725.27|4722.84|4722.84|0
1608047080000|2020-12-15 15:44:40|4722.4|4722.4|4722.45|4722.45|4722.69|4722.69|4722.4|4722.4|0
1608047090000|2020-12-15 15:44:50|4722.15|4722.15|4721.5|4721.5|4722.15|4722.15|4721.5|4721.5|0
1608047100000|2020-12-15 15:45:00|4721.79|4721.79|4725.12|4725.12|4725.12|4725.12|4721.79|4721.79|0
1608047110000|2020-12-15 15:45:10|4725.42|4725.42|4725.73|4725.73|4725.73|4725.73|4725.2|4725.2|0
1608047120000|2020-12-15 15:45:20|4725.51|4725.51|4726.24|4726.24|4726.24|4726.24|4725.22|4725.22|0
1608047160000|2020-12-15 15:46:00|4725.32|4725.32|4725.32|4725.32|4725.32|4725.32|4725.32|4725.32|0
1608047170000|2020-12-15 15:46:10|4726.05|4726.05|4727.24|4727.24|4727.24|4727.24|4726.05|4726.05|0
1608047180000|2020-12-15 15:46:20|4726.65|4726.65|4725.44|4725.44|4726.65|4726.65|4725.44|4725.44|0
1608047190000|2020-12-15 15:46:30|4725.97|4725.97|4725.97|4725.97|4725.97|4725.97|4725.97|4725.97|0
1608047200000|2020-12-15 15:46:40|4725.68|4725.68|4724.93|4724.93|4725.68|4725.68|4724.93|4724.93|0
1608047210000|2020-12-15 15:46:50|4724.66|4724.66|4724.9|4724.9|4724.9|4724.9|4724.66|4724.66|0
1608047220000|2020-12-15 15:47:00|4724.46|4724.46|4721.81|4721.81|4724.46|4724.46|4721.81|4721.81|0
1608047230000|2020-12-15 15:47:10|4722.47|4722.47|4723.76|4723.76|4723.76|4723.76|4722.47|4722.47|0
1608047250000|2020-12-15 15:47:30|4724.9|4724.9|4724.9|4724.9|4724.9|4724.9|4724.9|4724.9|0
1608047260000|2020-12-15 15:47:40|4724.61|4724.61|4724.61|4724.61|4724.9|4724.9|4724.61|4724.61|0
1608047270000|2020-12-15 15:47:50|4724.32|4724.32|4722.86|4722.86|4724.32|4724.32|4722.57|4722.57|0
1608047280000|2020-12-15 15:48:00|4722.62|4722.62|4722.4|4722.4|4722.62|4722.62|4722.4|4722.4|0
1608047290000|2020-12-15 15:48:10|4722.69|4722.69|4726.05|4726.05|4726.05|4726.05|4722.69|4722.69|0
1608047300000|2020-12-15 15:48:20|4726.29|4726.29|4725.63|4725.63|4726.29|4726.29|4725.63|4725.63|0
1608047310000|2020-12-15 15:48:30|4725.61|4725.61|4727.16|4727.16|4727.16|4727.16|4725.61|4725.61|0
1608047320000|2020-12-15 15:48:40|4727.38|4727.38|4728.89|4728.89|4728.89|4728.89|4727.38|4727.38|0
1608047330000|2020-12-15 15:48:50|4729.19|4729.19|4729.19|4729.19|4729.19|4729.19|4729.19|4729.19|0
1608047340000|2020-12-15 15:49:00|4729.43|4729.43|4729.42|4729.42|4729.43|4729.43|4729.42|4729.42|0
1608047350000|2020-12-15 15:49:10|4729.64|4729.64|4729.42|4729.42|4730.08|4730.08|4729.42|4729.42|0
1608047360000|2020-12-15 15:49:20|4729.64|4729.64|4732.85|4732.85|4733.73|4733.73|4729.64|4729.64|0
1608047370000|2020-12-15 15:49:30|4732.63|4732.63|4735.62|4735.62|4736.45|4736.45|4732.63|4732.63|0
1608047380000|2020-12-15 15:49:40|4735.92|4735.92|4735.7|4735.7|4735.92|4735.92|4735.7|4735.7|0
1608047390000|2020-12-15 15:49:50|4735.11|4735.11|4736.2|4736.2|4736.2|4736.2|4735.11|4735.11|0
1608047400000|2020-12-15 15:50:00|4736.44|4736.44|4736.73|4736.73|4736.73|4736.73|4736.44|4736.44|0
1608047410000|2020-12-15 15:50:10|4737.03|4737.03|4737.42|4737.42|4737.93|4737.93|4737.03|4737.03|0
1608047420000|2020-12-15 15:50:20|4736.95|4736.95|4737.25|4737.25|4737.25|4737.25|4736.95|4736.95|0
1608047430000|2020-12-15 15:50:30|4738.63|4738.63|4739.36|4739.36|4739.36|4739.36|4738.63|4738.63|0
1608047440000|2020-12-15 15:50:40|4738.92|4738.92|4738.73|4738.73|4738.92|4738.92|4738.44|4738.44|0
1608047450000|2020-12-15 15:50:50|4738.97|4738.97|4739.66|4739.66|4739.66|4739.66|4738.97|4738.97|0
1608047460000|2020-12-15 15:51:00|4738.97|4738.97|4735.43|4735.43|4739.16|4739.16|4735.43|4735.43|0
1608047470000|2020-12-15 15:51:10|4736.14|4736.14|4738.23|4738.23|4738.23|4738.23|4736.14|4736.14|0
1608047480000|2020-12-15 15:51:20|4738.45|4738.45|4738.02|4738.02|4738.94|4738.94|4738.02|4738.02|0
1608047490000|2020-12-15 15:51:30|4737.72|4737.72|4737.72|4737.72|4737.72|4737.72|4737.72|4737.72|0
1608047510000|2020-12-15 15:51:50|4738.16|4738.16|4739.12|4739.12|4739.12|4739.12|4738.16|4738.16|0
1608047520000|2020-12-15 15:52:00|4739.63|4739.63|4736.77|4736.77|4739.63|4739.63|4735.64|4735.64|0
1608047530000|2020-12-15 15:52:10|4736.99|4736.99|4734.54|4734.54|4736.99|4736.99|4734.54|4734.54|0
1608047540000|2020-12-15 15:52:20|4734.24|4734.24|4732.81|4732.81|4734.24|4734.24|4731.83|4731.83|0
1608047550000|2020-12-15 15:52:30|4732.57|4732.57|4733.81|4733.81|4733.81|4733.81|4732.57|4732.57|0
1608047560000|2020-12-15 15:52:40|4733.82|4733.82|4733.1|4733.1|4733.82|4733.82|4733.1|4733.1|0
1608047570000|2020-12-15 15:52:50|4732.8|4732.8|4732.8|4732.8|4732.8|4732.8|4732.8|4732.8|0
1608047580000|2020-12-15 15:53:00|4732.59|4732.59|4734.29|4734.29|4734.29|4734.29|4732.59|4732.59|0
1608047590000|2020-12-15 15:53:10|4735.04|4735.04|4737.22|4737.22|4737.22|4737.22|4735.04|4735.04|0
1608047600000|2020-12-15 15:53:20|4737.47|4737.47|4737.23|4737.23|4737.47|4737.47|4737.22|4737.22|0
1608047610000|2020-12-15 15:53:30|4736.58|4736.58|4735.65|4735.65|4736.58|4736.58|4735.65|4735.65|0
1608047620000|2020-12-15 15:53:40|4735.36|4735.36|4735.82|4735.82|4735.82|4735.82|4735.07|4735.07|0
1608047640000|2020-12-15 15:54:00|4735.34|4735.34|4736.41|4736.41|4736.41|4736.41|4734.82|4734.82|0
1608047650000|2020-12-15 15:54:10|4736.09|4736.09|4735.56|4735.56|4736.09|4736.09|4735.56|4735.56|0
1608047660000|2020-12-15 15:54:20|4735.8|4735.8|4736.87|4736.87|4737.09|4737.09|4735.8|4735.8|0
1608047670000|2020-12-15 15:54:30|4736.58|4736.58|4734.78|4734.78|4736.58|4736.58|4734.78|4734.78|0
1608047680000|2020-12-15 15:54:40|4735.02|4735.02|4734.07|4734.07|4735.02|4735.02|4734.07|4734.07|0
1608047690000|2020-12-15 15:54:50|4734.36|4734.36|4734.36|4734.36|4734.36|4734.36|4734.36|4734.36|0
1608047700000|2020-12-15 15:55:00|4734.12|4734.12|4734.36|4734.36|4734.36|4734.36|4734.12|4734.12|0
1608047710000|2020-12-15 15:55:10|4734.66|4734.66|4734.66|4734.66|4734.66|4734.66|4734.66|4734.66|0
1608047720000|2020-12-15 15:55:20|4735.34|4735.34|4736.14|4736.14|4736.14|4736.14|4735.34|4735.34|0
1608047730000|2020-12-15 15:55:30|4736.43|4736.43|4738.28|4738.28|4738.28|4738.28|4736.43|4736.43|0
1608047750000|2020-12-15 15:55:50|4737.6|4737.6|4738.18|4738.18|4738.42|4738.42|4737.6|4737.6|0
1608047760000|2020-12-15 15:56:00|4738.22|4738.22|4738.7|4738.7|4738.92|4738.92|4738.22|4738.22|0
1608047770000|2020-12-15 15:56:10|4739.38|4739.38|4739.38|4739.38|4739.38|4739.38|4739.38|4739.38|0
1608047780000|2020-12-15 15:56:20|4739.14|4739.14|4737.41|4737.41|4739.14|4739.14|4737.41|4737.41|0
1608047790000|2020-12-15 15:56:30|4737.19|4737.19|4737.41|4737.41|4737.41|4737.41|4737.19|4737.19|0
1608047810000|2020-12-15 15:56:50|4737.19|4737.19|4736.41|4736.41|4737.19|4737.19|4736.41|4736.41|0
1608047820000|2020-12-15 15:57:00|4736.66|4736.66|4737.19|4737.19|4737.19|4737.19|4736.66|4736.66|0
1608047830000|2020-12-15 15:57:10|4737.87|4737.87|4737.87|4737.87|4737.87|4737.87|4737.87|4737.87|0
1608047840000|2020-12-15 15:57:20|4737.65|4737.65|4737.95|4737.95|4737.95|4737.95|4737.65|4737.65|0
1608047850000|2020-12-15 15:57:30|4737.94|4737.94|4734.95|4734.95|4737.94|4737.94|4734.95|4734.95|0
1608047860000|2020-12-15 15:57:40|4734.71|4734.71|4732.78|4732.78|4734.71|4734.71|4732.78|4732.78|0
1608047870000|2020-12-15 15:57:50|4732.2|4732.2|4731.73|4731.73|4732.2|4732.2|4731.73|4731.73|0
1608047880000|2020-12-15 15:58:00|4732.03|4732.03|4732.49|4732.49|4732.49|4732.49|4732.03|4732.03|0
1608047890000|2020-12-15 15:58:10|4732.78|4732.78|4733.02|4733.02|4733.02|4733.02|4732.78|4732.78|0
1608047900000|2020-12-15 15:58:20|4732.78|4732.78|4732.78|4732.78|4732.78|4732.78|4732.78|4732.78|0
1608047920000|2020-12-15 15:58:40|4732.56|4732.56|4732.56|4732.56|4732.56|4732.56|4732.56|4732.56|0
1608047930000|2020-12-15 15:58:50|4732.32|4732.32|4733.7|4733.7|4733.7|4733.7|4732.32|4732.32|0
1608047940000|2020-12-15 15:59:00|4733.46|4733.46|4734.22|4734.22|4734.22|4734.22|4733.46|4733.46|0
1608047950000|2020-12-15 15:59:10|4733.92|4733.92|4735.75|4735.75|4735.75|4735.75|4733.92|4733.92|0
1608047960000|2020-12-15 15:59:20|4736.33|4736.33|4740.17|4740.17|4740.17|4740.17|4736.33|4736.33|0
1608047970000|2020-12-15 15:59:30|4740.71|4740.71|4744.61|4744.61|4744.61|4744.61|4740.71|4740.71|0
1608047980000|2020-12-15 15:59:40|4744.86|4744.86|4742.64|4742.64|4744.86|4744.86|4742.64|4742.64|0
1608047990000|2020-12-15 15:59:50|4742.42|4742.42|4743.57|4743.57|4743.57|4743.57|4742.42|4742.42|0
1608048000000|2020-12-15 16:00:00|4742.89|4742.89|4746.64|4746.64|4746.64|4746.64|4742.89|4742.89|0
1608048010000|2020-12-15 16:00:10|4746.34|4746.34|4743.4|4743.4|4746.34|4746.34|4743.4|4743.4|0
1608048020000|2020-12-15 16:00:20|4743.88|4743.88|4744.59|4744.59|4744.59|4744.59|4743.88|4743.88|0
1608048030000|2020-12-15 16:00:30|4743.64|4743.64|4741.45|4741.45|4743.64|4743.64|4741.45|4741.45|0
1608048040000|2020-12-15 16:00:40|4740.97|4740.97|4741.62|4741.62|4741.62|4741.62|4740.46|4740.46|0
1608048050000|2020-12-15 16:00:50|4742.43|4742.43|4742.43|4742.43|4742.43|4742.43|4742.43|4742.43|0
1608048060000|2020-12-15 16:01:00|4741.94|4741.94|4743.35|4743.35|4743.35|4743.35|4741.65|4741.65|0
1608048070000|2020-12-15 16:01:10|4743.64|4743.64|4742.62|4742.62|4743.94|4743.94|4742.62|4742.62|0
1608048080000|2020-12-15 16:01:20|4742.33|4742.33|4742.62|4742.62|4742.62|4742.62|4742.33|4742.33|0
1608048090000|2020-12-15 16:01:30|4742.4|4742.4|4744.62|4744.62|4744.62|4744.62|4742.4|4742.4|0
1608048100000|2020-12-15 16:01:40|4744.84|4744.84|4744.08|4744.08|4744.84|4744.84|4744.08|4744.08|0
1608048110000|2020-12-15 16:01:50|4744.11|4744.11|4743.09|4743.09|4744.41|4744.41|4743.09|4743.09|0
1608048120000|2020-12-15 16:02:00|4743.68|4743.68|4745.65|4745.65|4745.65|4745.65|4743.38|4743.38|0
1608048130000|2020-12-15 16:02:10|4745.4|4745.4|4745.11|4745.11|4745.4|4745.4|4745.11|4745.11|0
1608048140000|2020-12-15 16:02:20|4744.53|4744.53|4740.58|4740.58|4744.53|4744.53|4740.58|4740.58|0
1608048150000|2020-12-15 16:02:30|4739.92|4739.92|4740.56|4740.56|4740.8|4740.8|4739.92|4739.92|0
1608048160000|2020-12-15 16:02:40|4739.9|4739.9|4739.9|4739.9|4739.9|4739.9|4739.9|4739.9|0
1608048170000|2020-12-15 16:02:50|4740.26|4740.26|4740.5|4740.5|4740.94|4740.94|4740.04|4740.04|0
1608048180000|2020-12-15 16:03:00|4740.46|4740.46|4741.14|4741.14|4741.14|4741.14|4740.46|4740.46|0
1608048190000|2020-12-15 16:03:10|4740.93|4740.93|4740.69|4740.69|4740.93|4740.93|4740.69|4740.69|0
1608048200000|2020-12-15 16:03:20|4740.2|4740.2|4737.66|4737.66|4740.2|4740.2|4737.66|4737.66|0
1608048210000|2020-12-15 16:03:30|4737.63|4737.63|4737.63|4737.63|4737.63|4737.63|4737.63|4737.63|0
1608048220000|2020-12-15 16:03:40|4738.11|4738.11|4738.11|4738.11|4738.11|4738.11|4738.11|4738.11|0
1608048230000|2020-12-15 16:03:50|4739.09|4739.09|4738.31|4738.31|4739.09|4739.09|4738.31|4738.31|0
1608048240000|2020-12-15 16:04:00|4738.52|4738.52|4740.5|4740.5|4740.79|4740.79|4738.52|4738.52|0
1608048250000|2020-12-15 16:04:10|4740.01|4740.01|4740.01|4740.01|4740.01|4740.01|4740.01|4740.01|0
1608048260000|2020-12-15 16:04:20|4739.72|4739.72|4738.59|4738.59|4739.72|4739.72|4738.59|4738.59|0
1608048270000|2020-12-15 16:04:30|4738.56|4738.56|4739.54|4739.54|4739.54|4739.54|4738.56|4738.56|0
1608048280000|2020-12-15 16:04:40|4740.12|4740.12|4739.54|4739.54|4740.12|4740.12|4739.54|4739.54|0
1608048290000|2020-12-15 16:04:50|4740.02|4740.02|4741.51|4741.51|4741.51|4741.51|4740.02|4740.02|0
1608048300000|2020-12-15 16:05:00|4741.22|4741.22|4740.73|4740.73|4741.22|4741.22|4740.73|4740.73|0
1608048310000|2020-12-15 16:05:10|4740.97|4740.97|4741.51|4741.51|4741.51|4741.51|4740.97|4740.97|0
1608048320000|2020-12-15 16:05:20|4742.48|4742.48|4743.99|4743.99|4743.99|4743.99|4742.48|4742.48|0
1608048330000|2020-12-15 16:05:30|4744.48|4744.48|4743.54|4743.54|4744.48|4744.48|4743.54|4743.54|0
1608048340000|2020-12-15 16:05:40|4743.32|4743.32|4744.26|4744.26|4744.26|4744.26|4742.5|4742.5|0
1608048350000|2020-12-15 16:05:50|4743.82|4743.82|4743.82|4743.82|4744.06|4744.06|4743.82|4743.82|0
1608048360000|2020-12-15 16:06:00|4744.72|4744.72|4744.72|4744.72|4744.72|4744.72|4744.72|4744.72|0
1608048370000|2020-12-15 16:06:10|4745.3|4745.3|4745.77|4745.77|4745.77|4745.77|4745.3|4745.3|0
1608048380000|2020-12-15 16:06:20|4746.01|4746.01|4745.72|4745.72|4746.01|4746.01|4745.42|4745.42|0
1608048390000|2020-12-15 16:06:30|4744.55|4744.55|4743.48|4743.48|4744.55|4744.55|4743.48|4743.48|0
1608048400000|2020-12-15 16:06:40|4741.82|4741.82|4741.34|4741.34|4742.36|4742.36|4741.34|4741.34|0
1608048410000|2020-12-15 16:06:50|4741.04|4741.04|4738.1|4738.1|4741.04|4741.04|4738.1|4738.1|0
1608048420000|2020-12-15 16:07:00|4737.81|4737.81|4734.34|4734.34|4739.54|4739.54|4733.85|4733.85|0
1608048430000|2020-12-15 16:07:10|4734.83|4734.83|4735.26|4735.26|4736.82|4736.82|4734.83|4734.83|0
1608048440000|2020-12-15 16:07:20|4735.51|4735.51|4736.28|4736.28|4736.87|4736.87|4735.51|4735.51|0
1608048450000|2020-12-15 16:07:30|4736.8|4736.8|4735.24|4735.24|4736.8|4736.8|4735.24|4735.24|0
1608048460000|2020-12-15 16:07:40|4734.58|4734.58|4734.09|4734.09|4734.63|4734.63|4732.88|4732.88|0
1608048470000|2020-12-15 16:07:50|4734.13|4734.13|4733.93|4733.93|4734.18|4734.18|4733.59|4733.59|0
1608048480000|2020-12-15 16:08:00|4734.65|4734.65|4737.61|4737.61|4738.2|4738.2|4734.65|4734.65|0
1608048490000|2020-12-15 16:08:10|4737.62|4737.62|4740.12|4740.12|4741.49|4741.49|4737.62|4737.62|0
1608048500000|2020-12-15 16:08:20|4740.37|4740.37|4744.21|4744.21|4744.87|4744.87|4740.37|4740.37|0
1608048510000|2020-12-15 16:08:30|4743.99|4743.99|4742.29|4742.29|4743.99|4743.99|4741.47|4741.47|0
1608048520000|2020-12-15 16:08:40|4742|4742|4744.06|4744.06|4744.06|4744.06|4742|4742|0
1608048530000|2020-12-15 16:08:50|4744.54|4744.54|4742.33|4742.33|4744.54|4744.54|4742.33|4742.33|0
1608048540000|2020-12-15 16:09:00|4742.03|4742.03|4742.5|4742.5|4742.98|4742.98|4742.03|4742.03|0
1608048550000|2020-12-15 16:09:10|4742.25|4742.25|4739.96|4739.96|4742.25|4742.25|4739.68|4739.68|0
1608048560000|2020-12-15 16:09:20|4740.55|4740.55|4740.11|4740.11|4740.55|4740.55|4740.08|4740.08|0
1608048570000|2020-12-15 16:09:30|4739.87|4739.87|4741.08|4741.08|4741.08|4741.08|4739.87|4739.87|0
1608048580000|2020-12-15 16:09:40|4741.07|4741.07|4741.56|4741.56|4741.56|4741.56|4741.07|4741.07|0
1608048590000|2020-12-15 16:09:50|4741.54|4741.54|4742.71|4742.71|4742.71|4742.71|4741.54|4741.54|0
1608048600000|2020-12-15 16:10:00|4743.89|4743.89|4745.59|4745.59|4746.03|4746.03|4743.89|4743.89|0
1608048610000|2020-12-15 16:10:10|4745.35|4745.35|4746.35|4746.35|4746.37|4746.37|4745.35|4745.35|0
1608048620000|2020-12-15 16:10:20|4746.38|4746.38|4746.18|4746.18|4746.38|4746.38|4746.14|4746.14|0
1608048630000|2020-12-15 16:10:30|4746.42|4746.42|4743.23|4743.23|4746.42|4746.42|4742.93|4742.93|0
1608048640000|2020-12-15 16:10:40|4743.71|4743.71|4744.93|4744.93|4744.93|4744.93|4743.71|4743.71|0
1608048660000|2020-12-15 16:11:00|4745.7|4745.7|4746.82|4746.82|4746.82|4746.82|4745.7|4745.7|0
1608048670000|2020-12-15 16:11:10|4746.38|4746.38|4746.16|4746.16|4746.69|4746.69|4746.16|4746.16|0
1608048680000|2020-12-15 16:11:20|4745.67|4745.67|4745.09|4745.09|4745.67|4745.67|4745.09|4745.09|0
1608048690000|2020-12-15 16:11:30|4743.99|4743.99|4742.14|4742.14|4744.14|4744.14|4741.32|4741.32|0
1608048700000|2020-12-15 16:11:40|4741.71|4741.71|4739.66|4739.66|4741.71|4741.71|4738.37|4738.37|0
1608048710000|2020-12-15 16:11:50|4739.9|4739.9|4740.92|4740.92|4740.92|4740.92|4739.17|4739.17|0
1608048720000|2020-12-15 16:12:00|4740.93|4740.93|4741.22|4741.22|4741.22|4741.22|4740.93|4740.93|0
1608048730000|2020-12-15 16:12:10|4740.93|4740.93|4741.85|4741.85|4741.85|4741.85|4740.93|4740.93|0
1608048740000|2020-12-15 16:12:20|4742.44|4742.44|4744.5|4744.5|4744.8|4744.8|4742.44|4742.44|0
1608048750000|2020-12-15 16:12:30|4744.75|4744.75|4743.97|4743.97|4745.04|4745.04|4743.97|4743.97|0
1608048760000|2020-12-15 16:12:40|4743.96|4743.96|4744.56|4744.56|4744.85|4744.85|4743.96|4743.96|0
1608048770000|2020-12-15 16:12:50|4745.26|4745.26|4746.99|4746.99|4746.99|4746.99|4745.26|4745.26|0
1608048780000|2020-12-15 16:13:00|4747.57|4747.57|4746.5|4746.5|4747.57|4747.57|4746.5|4746.5|0
1608048790000|2020-12-15 16:13:10|4745.92|4745.92|4745.68|4745.68|4745.92|4745.92|4745.68|4745.68|0
1608048800000|2020-12-15 16:13:20|4745.09|4745.09|4743.93|4743.93|4745.09|4745.09|4743.71|4743.71|0
1608048810000|2020-12-15 16:13:30|4743.63|4743.63|4745.41|4745.41|4745.41|4745.41|4743.63|4743.63|0
1608048820000|2020-12-15 16:13:40|4745.7|4745.7|4745.38|4745.38|4745.7|4745.7|4745.17|4745.17|0
1608048830000|2020-12-15 16:13:50|4745.68|4745.68|4745.24|4745.24|4745.68|4745.68|4745.24|4745.24|0
1608048840000|2020-12-15 16:14:00|4745.68|4745.68|4746.94|4746.94|4746.94|4746.94|4745.68|4745.68|0
1608048850000|2020-12-15 16:14:10|4746.72|4746.72|4746.16|4746.16|4746.72|4746.72|4746.14|4746.14|0
1608048860000|2020-12-15 16:14:20|4744.67|4744.67|4743.14|4743.14|4744.94|4744.94|4743.14|4743.14|0
1608048870000|2020-12-15 16:14:30|4743.36|4743.36|4745.18|4745.18|4745.18|4745.18|4743.36|4743.36|0
1608048880000|2020-12-15 16:14:40|4745.4|4745.4|4744.4|4744.4|4745.4|4745.4|4744.4|4744.4|0
1608048890000|2020-12-15 16:14:50|4745.57|4745.57|4746.42|4746.42|4746.64|4746.64|4745.57|4745.57|0
1608048900000|2020-12-15 16:15:00|4745.45|4745.45|4744.87|4744.87|4745.45|4745.45|4744.87|4744.87|0
1608048910000|2020-12-15 16:15:10|4745.11|4745.11|4745.69|4745.69|4746.28|4746.28|4745.11|4745.11|0
1608048920000|2020-12-15 16:15:20|4745.48|4745.48|4744.7|4744.7|4745.48|4745.48|4744.4|4744.4|0
1608048930000|2020-12-15 16:15:30|4744.4|4744.4|4745.69|4745.69|4745.69|4745.69|4744.4|4744.4|0
1608048940000|2020-12-15 16:15:40|4745.91|4745.91|4746.2|4746.2|4746.2|4746.2|4745.91|4745.91|0
1608048950000|2020-12-15 16:15:50|4746.93|4746.93|4746.64|4746.64|4746.93|4746.93|4746.64|4746.64|0
1608048960000|2020-12-15 16:16:00|4746.15|4746.15|4746.69|4746.69|4746.69|4746.69|4745.91|4745.91|0
1608048970000|2020-12-15 16:16:10|4747.27|4747.27|4747.4|4747.4|4748.42|4748.42|4747.27|4747.27|0
1608048980000|2020-12-15 16:16:20|4747.98|4747.98|4748.22|4748.22|4748.22|4748.22|4747.98|4747.98|0
1608048990000|2020-12-15 16:16:30|4748.01|4748.01|4747.49|4747.49|4748.81|4748.81|4747.49|4747.49|0
1608049000000|2020-12-15 16:16:40|4747.27|4747.27|4746.49|4746.49|4747.27|4747.27|4746.49|4746.49|0
1608049020000|2020-12-15 16:17:00|4747.41|4747.41|4748.62|4748.62|4748.87|4748.87|4747.41|4747.41|0
1608049030000|2020-12-15 16:17:10|4748.92|4748.92|4748.92|4748.92|4748.92|4748.92|4748.92|4748.92|0
1608049040000|2020-12-15 16:17:20|4748.7|4748.7|4748.19|4748.19|4748.7|4748.7|4748.19|4748.19|0
1608049050000|2020-12-15 16:17:30|4747.89|4747.89|4746.19|4746.19|4747.89|4747.89|4746.19|4746.19|0
1608049060000|2020-12-15 16:17:40|4745.36|4745.36|4742.24|4742.24|4745.36|4745.36|4742.24|4742.24|0
1608049070000|2020-12-15 16:17:50|4742.97|4742.97|4743.21|4743.21|4743.21|4743.21|4742.73|4742.73|0
1608049080000|2020-12-15 16:18:00|4742.63|4742.63|4742.39|4742.39|4742.68|4742.68|4741.51|4741.51|0
1608049090000|2020-12-15 16:18:10|4741.95|4741.95|4742.39|4742.39|4742.39|4742.39|4741.71|4741.71|0
1608049100000|2020-12-15 16:18:20|4741.95|4741.95|4739.66|4739.66|4741.95|4741.95|4739.66|4739.66|0
1608049110000|2020-12-15 16:18:30|4740.12|4740.12|4740.71|4740.71|4740.71|4740.71|4740.12|4740.12|0
1608049120000|2020-12-15 16:18:40|4741|4741|4740.42|4740.42|4741|4741|4740.42|4740.42|0
1608049130000|2020-12-15 16:18:50|4740.12|4740.12|4741.17|4741.17|4741.17|4741.17|4740.12|4740.12|0
1608049140000|2020-12-15 16:19:00|4741.46|4741.46|4742.51|4742.51|4742.51|4742.51|4741.25|4741.25|0
1608049150000|2020-12-15 16:19:10|4742.22|4742.22|4739.86|4739.86|4742.22|4742.22|4739.86|4739.86|0
1608049160000|2020-12-15 16:19:20|4739.64|4739.64|4739.53|4739.53|4740.45|4740.45|4739.53|4739.53|0
1608049170000|2020-12-15 16:19:30|4738.94|4738.94|4740.67|4740.67|4740.96|4740.96|4738.94|4738.94|0
1608049180000|2020-12-15 16:19:40|4740.65|4740.65|4740.36|4740.36|4740.94|4740.94|4740.36|4740.36|0
1608049190000|2020-12-15 16:19:50|4740.65|4740.65|4739.95|4739.95|4740.65|4740.65|4739.95|4739.95|0
1608049200000|2020-12-15 16:20:00|4739.65|4739.65|4740.72|4740.72|4740.72|4740.72|4739.65|4739.65|0
1608049210000|2020-12-15 16:20:10|4741.2|4741.2|4742.71|4742.71|4742.71|4742.71|4741.2|4741.2|0
1608049220000|2020-12-15 16:20:20|4743.01|4743.01|4744.22|4744.22|4744.22|4744.22|4743.01|4743.01|0
1608049230000|2020-12-15 16:20:30|4744.46|4744.46|4745.44|4745.44|4745.44|4745.44|4744.44|4744.44|0
1608049240000|2020-12-15 16:20:40|4745.45|4745.45|4746.45|4746.45|4746.67|4746.67|4745.45|4745.45|0
1608049250000|2020-12-15 16:20:50|4746.67|4746.67|4745.62|4745.62|4747.26|4747.26|4745.62|4745.62|0
1608049260000|2020-12-15 16:21:00|4745.33|4745.33|4747.16|4747.16|4747.16|4747.16|4745.33|4745.33|0
1608049270000|2020-12-15 16:21:10|4747.74|4747.74|4748.01|4748.01|4748.01|4748.01|4747.74|4747.74|0
1608049280000|2020-12-15 16:21:20|4747.79|4747.79|4746|4746|4747.79|4747.79|4746|4746|0
1608049290000|2020-12-15 16:21:30|4745.76|4745.76|4744.47|4744.47|4745.76|4745.76|4744.47|4744.47|0
1608049300000|2020-12-15 16:21:40|4745.06|4745.06|4745.54|4745.54|4745.54|4745.54|4745.06|4745.06|0
1608049310000|2020-12-15 16:21:50|4745.98|4745.98|4746.47|4746.47|4746.47|4746.47|4745.98|4745.98|0
1608049320000|2020-12-15 16:22:00|4747.05|4747.05|4745.98|4745.98|4747.05|4747.05|4745.98|4745.98|0
1608049330000|2020-12-15 16:22:10|4745.76|4745.76|4745.76|4745.76|4745.76|4745.76|4745.76|4745.76|0
1608049340000|2020-12-15 16:22:20|4745.01|4745.01|4744.25|4744.25|4745.01|4745.01|4744.25|4744.25|0
1608049350000|2020-12-15 16:22:30|4744.01|4744.01|4741.31|4741.31|4744.01|4744.01|4741.31|4741.31|0
1608049360000|2020-12-15 16:22:40|4741.29|4741.29|4742.27|4742.27|4742.27|4742.27|4740.78|4740.78|0
1608049370000|2020-12-15 16:22:50|4742.56|4742.56|4742.56|4742.56|4742.56|4742.56|4742.56|4742.56|0
1608049380000|2020-12-15 16:23:00|4742.27|4742.27|4743.56|4743.56|4743.56|4743.56|4742.02|4742.02|0
1608049390000|2020-12-15 16:23:10|4743.77|4743.77|4744.24|4744.24|4744.24|4744.24|4743.77|4743.77|0
1608049400000|2020-12-15 16:23:20|4745.82|4745.82|4745.57|4745.57|4745.84|4745.84|4745.28|4745.28|0
1608049410000|2020-12-15 16:23:30|4745.58|4745.58|4745.25|4745.25|4745.58|4745.58|4745.03|4745.03|0
1608049420000|2020-12-15 16:23:40|4745.26|4745.26|4745.26|4745.26|4745.26|4745.26|4745.26|4745.26|0
1608049440000|2020-12-15 16:24:00|4745.05|4745.05|4746.02|4746.02|4746.02|4746.02|4745.05|4745.05|0
1608049450000|2020-12-15 16:24:10|4745.73|4745.73|4747.02|4747.02|4747.02|4747.02|4745.73|4745.73|0
1608049460000|2020-12-15 16:24:20|4747.24|4747.24|4746.98|4746.98|4747.24|4747.24|4746.98|4746.98|0
1608049470000|2020-12-15 16:24:30|4746.76|4746.76|4746.54|4746.54|4746.76|4746.76|4746.54|4746.54|0
1608049480000|2020-12-15 16:24:40|4746.76|4746.76|4748.75|4748.75|4748.75|4748.75|4746.76|4746.76|0
1608049490000|2020-12-15 16:24:50|4748.97|4748.97|4749.21|4749.21|4749.21|4749.21|4748.97|4748.97|0
1608049500000|2020-12-15 16:25:00|4748.97|4748.97|4750.28|4750.28|4750.57|4750.57|4748.97|4748.97|0
1608049510000|2020-12-15 16:25:10|4750.57|4750.57|4751.45|4751.45|4751.64|4751.64|4750.57|4750.57|0
1608049520000|2020-12-15 16:25:20|4750.86|4750.86|4751|4751|4751.08|4751.08|4750.04|4750.04|0
1608049530000|2020-12-15 16:25:30|4751.29|4751.29|4752.94|4752.94|4752.95|4752.95|4751.29|4751.29|0
1608049540000|2020-12-15 16:25:40|4752.96|4752.96|4751.5|4751.5|4752.96|4752.96|4751.31|4751.31|0
1608049550000|2020-12-15 16:25:50|4751.28|4751.28|4749.24|4749.24|4751.28|4751.28|4749.24|4749.24|0
1608049560000|2020-12-15 16:26:00|4749.73|4749.73|4750.41|4750.41|4750.99|4750.99|4749.73|4749.73|0
1608049570000|2020-12-15 16:26:10|4750.7|4750.7|4750.46|4750.46|4750.99|4750.99|4750.46|4750.46|0
1608049580000|2020-12-15 16:26:20|4750.16|4750.16|4748.73|4748.73|4750.46|4750.46|4748.73|4748.73|0
1608049590000|2020-12-15 16:26:30|4749.02|4749.02|4747.96|4747.96|4749.02|4749.02|4747.66|4747.66|0
1608049600000|2020-12-15 16:26:40|4748.47|4748.47|4748.71|4748.71|4748.76|4748.76|4748.18|4748.18|0
1608049610000|2020-12-15 16:26:50|4748.95|4748.95|4747.69|4747.69|4748.95|4748.95|4747.69|4747.69|0
1608049620000|2020-12-15 16:27:00|4747.98|4747.98|4750.36|4750.36|4750.36|4750.36|4747.98|4747.98|0
1608049630000|2020-12-15 16:27:10|4750.35|4750.35|4750.39|4750.39|4750.39|4750.39|4750.35|4750.35|0
1608049640000|2020-12-15 16:27:20|4749.91|4749.91|4748.58|4748.58|4749.91|4749.91|4748.58|4748.58|0
1608049650000|2020-12-15 16:27:30|4748.87|4748.87|4748.87|4748.87|4748.87|4748.87|4748.87|4748.87|0
1608049660000|2020-12-15 16:27:40|4749.09|4749.09|4748.85|4748.85|4749.09|4749.09|4748.85|4748.85|0
1608049670000|2020-12-15 16:27:50|4749.04|4749.04|4749.57|4749.57|4749.57|4749.57|4749.04|4749.04|0
1608049680000|2020-12-15 16:28:00|4749.87|4749.87|4750.09|4750.09|4750.09|4750.09|4749.28|4749.28|0
1608049690000|2020-12-15 16:28:10|4749.84|4749.84|4750.3|4750.3|4750.3|4750.3|4749.77|4749.77|0
1608049700000|2020-12-15 16:28:20|4750.55|4750.55|4751.59|4751.59|4751.84|4751.84|4750.55|4750.55|0
1608049710000|2020-12-15 16:28:30|4751.16|4751.16|4748.83|4748.83|4751.74|4751.74|4748.83|4748.83|0
1608049720000|2020-12-15 16:28:40|4748.34|4748.34|4749.77|4749.77|4749.77|4749.77|4747.76|4747.76|0
1608049730000|2020-12-15 16:28:50|4750.42|4750.42|4750.69|4750.69|4750.91|4750.91|4750.42|4750.42|0
1608049740000|2020-12-15 16:29:00|4750.45|4750.45|4750.73|4750.73|4750.73|4750.73|4750.2|4750.2|0
1608049750000|2020-12-15 16:29:10|4750.76|4750.76|4752.26|4752.26|4752.26|4752.26|4750.75|4750.75|0
1608049760000|2020-12-15 16:29:20|4752.47|4752.47|4751.73|4751.73|4752.47|4752.47|4751.44|4751.44|0
1608049770000|2020-12-15 16:29:30|4752.22|4752.22|4754|4754|4754|4754|4752.22|4752.22|0
1608049780000|2020-12-15 16:29:40|4753.78|4753.78|4755.99|4755.99|4756.04|4756.04|4753.78|4753.78|0
1608049790000|2020-12-15 16:29:50|4756.28|4756.28|4756.01|4756.01|4756.98|4756.98|4755.49|4755.49|0
1608106500000|2020-12-16 08:15:00|4856.86|4856.86|4864.74|4864.74|4865.62|4865.62|4855.38|4855.38|0
1608106510000|2020-12-16 08:15:10|4863.55|4863.55|4860.39|4860.39|4863.55|4863.55|4860.39|4860.39|0
1608106520000|2020-12-16 08:15:20|4859.8|4859.8|4862.62|4862.62|4862.62|4862.62|4859.8|4859.8|0
1608106530000|2020-12-16 08:15:30|4862.91|4862.91|4863.94|4863.94|4863.94|4863.94|4862.19|4862.19|0
1608106540000|2020-12-16 08:15:40|4863.5|4863.5|4860.26|4860.26|4863.5|4863.5|4859.81|4859.81|0
1608106550000|2020-12-16 08:15:50|4859.78|4859.78|4860.16|4860.16|4861.14|4861.14|4859.05|4859.05|0
1608106560000|2020-12-16 08:16:00|4860.12|4860.12|4860.36|4860.36|4860.36|4860.36|4860.12|4860.12|0
1608106570000|2020-12-16 08:16:10|4860.31|4860.31|4859.26|4859.26|4860.34|4860.34|4857.88|4857.88|0
1608106580000|2020-12-16 08:16:20|4858.83|4858.83|4857.88|4857.88|4858.83|4858.83|4857.88|4857.88|0
1608106590000|2020-12-16 08:16:30|4855.83|4855.83|4856.33|4856.33|4857.24|4857.24|4855.54|4855.54|0
1608106600000|2020-12-16 08:16:40|4855.45|4855.45|4854.94|4854.94|4855.45|4855.45|4854.02|4854.02|0
1608106610000|2020-12-16 08:16:50|4855.53|4855.53|4855.79|4855.79|4856.4|4856.4|4855.53|4855.53|0
1608106620000|2020-12-16 08:17:00|4856.38|4856.38|4858.25|4858.25|4858.9|4858.9|4856.38|4856.38|0
1608106630000|2020-12-16 08:17:10|4858|4858|4857.71|4857.71|4858|4858|4857.71|4857.71|0
1608106640000|2020-12-16 08:17:20|4857.49|4857.49|4851.82|4851.82|4857.49|4857.49|4851.75|4851.75|0
1608106650000|2020-12-16 08:17:30|4851.53|4851.53|4851.53|4851.53|4851.53|4851.53|4851.53|4851.53|0
1608106660000|2020-12-16 08:17:40|4852.12|4852.12|4851.88|4851.88|4852.12|4852.12|4850.32|4850.32|0
1608106670000|2020-12-16 08:17:50|4853.33|4853.33|4853.18|4853.18|4853.77|4853.77|4853.18|4853.18|0
1608106680000|2020-12-16 08:18:00|4853.4|4853.4|4850.63|4850.63|4853.4|4853.4|4850.63|4850.63|0
1608106690000|2020-12-16 08:18:10|4850.2|4850.2|4850.71|4850.71|4850.71|4850.71|4850.2|4850.2|0
1608106700000|2020-12-16 08:18:20|4850.22|4850.22|4853.29|4853.29|4853.29|4853.29|4850.22|4850.22|0
1608106710000|2020-12-16 08:18:30|4852.41|4852.41|4852.41|4852.41|4852.41|4852.41|4852.41|4852.41|0
1608106720000|2020-12-16 08:18:40|4853.14|4853.14|4856.79|4856.79|4856.79|4856.79|4853.14|4853.14|0
1608106730000|2020-12-16 08:18:50|4857.38|4857.38|4854.7|4854.7|4857.38|4857.38|4854.7|4854.7|0
1608106740000|2020-12-16 08:19:00|4854.48|4854.48|4849.27|4849.27|4855.06|4855.06|4849.1|4849.1|0
1608106750000|2020-12-16 08:19:10|4849.57|4849.57|4850|4850|4851.47|4851.47|4849.57|4849.57|0
1608106760000|2020-12-16 08:19:20|4850.59|4850.59|4853.39|4853.39|4853.39|4853.39|4850.59|4850.59|0
1608106770000|2020-12-16 08:19:30|4853.09|4853.09|4855.24|4855.24|4855.24|4855.24|4853.09|4853.09|0
1608106780000|2020-12-16 08:19:40|4856.11|4856.11|4855.87|4855.87|4856.11|4856.11|4855.87|4855.87|0
1608106790000|2020-12-16 08:19:50|4855.21|4855.21|4855.45|4855.45|4855.45|4855.45|4855.21|4855.21|0
1608106800000|2020-12-16 08:20:00|4854.87|4854.87|4856.26|4856.26|4856.26|4856.26|4854.87|4854.87|0
1608106810000|2020-12-16 08:20:10|4855.38|4855.38|4852.71|4852.71|4855.38|4855.38|4852.71|4852.71|0
1608106820000|2020-12-16 08:20:20|4852.12|4852.12|4851.03|4851.03|4852.12|4852.12|4851.03|4851.03|0
1608106830000|2020-12-16 08:20:30|4850.44|4850.44|4850.44|4850.44|4850.66|4850.66|4850.2|4850.2|0
1608106840000|2020-12-16 08:20:40|4850.66|4850.66|4850.22|4850.22|4850.66|4850.66|4850.22|4850.22|0
1608106850000|2020-12-16 08:20:50|4850.66|4850.66|4851.78|4851.78|4851.78|4851.78|4850.66|4850.66|0
1608106860000|2020-12-16 08:21:00|4851.95|4851.95|4851.08|4851.08|4851.95|4851.95|4851.08|4851.08|0
1608106870000|2020-12-16 08:21:10|4850.49|4850.49|4851.22|4851.22|4851.22|4851.22|4850.49|4850.49|0
1608106880000|2020-12-16 08:21:20|4851.51|4851.51|4851.75|4851.75|4852.24|4852.24|4851.51|4851.51|0
1608106890000|2020-12-16 08:21:30|4851.46|4851.46|4853.01|4853.01|4853.3|4853.3|4851.17|4851.17|0
1608106900000|2020-12-16 08:21:40|4852.42|4852.42|4852.42|4852.42|4852.42|4852.42|4852.42|4852.42|0
1608106910000|2020-12-16 08:21:50|4853.79|4853.79|4854.03|4854.03|4854.03|4854.03|4853.79|4853.79|0
1608106920000|2020-12-16 08:22:00|4854.25|4854.25|4854.17|4854.17|4854.25|4854.25|4853.08|4853.08|0
1608106930000|2020-12-16 08:22:10|4853.52|4853.52|4851.5|4851.5|4853.52|4853.52|4851.26|4851.26|0
1608106940000|2020-12-16 08:22:20|4851.26|4851.26|4851.94|4851.94|4851.94|4851.94|4851.26|4851.26|0
1608106950000|2020-12-16 08:22:30|4851.7|4851.7|4852.36|4852.36|4852.36|4852.36|4851.48|4851.48|0
1608106960000|2020-12-16 08:22:40|4852.57|4852.57|4851.04|4851.04|4852.57|4852.57|4851.04|4851.04|0
1608106970000|2020-12-16 08:22:50|4850.07|4850.07|4851.02|4851.02|4851.02|4851.02|4850.07|4850.07|0
1608106980000|2020-12-16 08:23:00|4851.6|4851.6|4849.77|4849.77|4851.6|4851.6|4849.77|4849.77|0
1608106990000|2020-12-16 08:23:10|4848.56|4848.56|4847.68|4847.68|4848.56|4848.56|4847.68|4847.68|0
1608107000000|2020-12-16 08:23:20|4846.22|4846.22|4847.81|4847.81|4847.81|4847.81|4845.73|4845.73|0
1608107010000|2020-12-16 08:23:30|4847.32|4847.32|4847.1|4847.1|4847.32|4847.32|4847.1|4847.1|0
1608107020000|2020-12-16 08:23:40|4846.52|4846.52|4846.56|4846.56|4846.56|4846.56|4846.52|4846.52|0
1608107030000|2020-12-16 08:23:50|4846.8|4846.8|4848.42|4848.42|4848.42|4848.42|4846.8|4846.8|0
1608107040000|2020-12-16 08:24:00|4851.53|4851.53|4853.16|4853.16|4853.16|4853.16|4851.53|4851.53|0
1608107050000|2020-12-16 08:24:10|4852.94|4852.94|4852.5|4852.5|4852.94|4852.94|4852.5|4852.5|0
1608107060000|2020-12-16 08:24:20|4852.94|4852.94|4854.33|4854.33|4854.33|4854.33|4852.94|4852.94|0
1608107070000|2020-12-16 08:24:30|4854.11|4854.11|4852.94|4852.94|4854.11|4854.11|4852.94|4852.94|0
1608107080000|2020-12-16 08:24:40|4852.65|4852.65|4850.21|4850.21|4852.65|4852.65|4850.21|4850.21|0
1608107090000|2020-12-16 08:24:50|4849.77|4849.77|4848.16|4848.16|4849.77|4849.77|4848.16|4848.16|0
1608107100000|2020-12-16 08:25:00|4847.73|4847.73|4846.64|4846.64|4847.87|4847.87|4846.64|4846.64|0
1608107110000|2020-12-16 08:25:10|4846.61|4846.61|4845.88|4845.88|4846.61|4846.61|4845|4845|0
1608107130000|2020-12-16 08:25:30|4844.34|4844.34|4843.79|4843.79|4844.34|4844.34|4843.57|4843.57|0
1608107140000|2020-12-16 08:25:40|4844.37|4844.37|4844.37|4844.37|4844.37|4844.37|4844.37|4844.37|0
1608107150000|2020-12-16 08:25:50|4844.61|4844.61|4843.73|4843.73|4844.61|4844.61|4843.73|4843.73|0
1608107160000|2020-12-16 08:26:00|4845.22|4845.22|4845.22|4845.22|4845.22|4845.22|4845.22|4845.22|0
1608107170000|2020-12-16 08:26:10|4845.88|4845.88|4847.48|4847.48|4847.48|4847.48|4845.88|4845.88|0
1608107180000|2020-12-16 08:26:20|4847.26|4847.26|4847.29|4847.29|4847.5|4847.5|4847.26|4847.26|0
1608107190000|2020-12-16 08:26:30|4847.44|4847.44|4846.59|4846.59|4847.7|4847.7|4846.59|4846.59|0
1608107220000|2020-12-16 08:27:00|4847.59|4847.59|4849.2|4849.2|4849.2|4849.2|4847.59|4847.59|0
1608107230000|2020-12-16 08:27:10|4847.69|4847.69|4847.21|4847.21|4847.69|4847.69|4847.21|4847.21|0
1608107240000|2020-12-16 08:27:20|4846.33|4846.33|4846.49|4846.49|4846.49|4846.49|4846.11|4846.11|0
1608107260000|2020-12-16 08:27:40|4847.07|4847.07|4846.85|4846.85|4847.07|4847.07|4846.85|4846.85|0
1608107270000|2020-12-16 08:27:50|4847.29|4847.29|4847.83|4847.83|4847.83|4847.83|4847.29|4847.29|0
1608107280000|2020-12-16 08:28:00|4848.05|4848.05|4851.04|4851.04|4851.69|4851.69|4848.05|4848.05|0
1608107310000|2020-12-16 08:28:30|4850.55|4850.55|4850.26|4850.26|4850.55|4850.55|4850.26|4850.26|0
1608107320000|2020-12-16 08:28:40|4849.09|4849.09|4848.21|4848.21|4849.09|4849.09|4848.21|4848.21|0
1608107330000|2020-12-16 08:28:50|4846.76|4846.76|4844.93|4844.93|4846.76|4846.76|4844.71|4844.71|0
1608107340000|2020-12-16 08:29:00|4843.68|4843.68|4842.67|4842.67|4843.68|4843.68|4842.23|4842.23|0
1608107350000|2020-12-16 08:29:10|4843.11|4843.11|4845.41|4845.41|4845.41|4845.41|4842.89|4842.89|0
1608107360000|2020-12-16 08:29:20|4846.07|4846.07|4847.82|4847.82|4847.82|4847.82|4846.07|4846.07|0
1608107370000|2020-12-16 08:29:30|4848.06|4848.06|4846.07|4846.07|4848.06|4848.06|4846.07|4846.07|0
1608107380000|2020-12-16 08:29:40|4845.58|4845.58|4845.58|4845.58|4845.58|4845.58|4845.58|4845.58|0
1608107390000|2020-12-16 08:29:50|4845.37|4845.37|4846.09|4846.09|4846.39|4846.39|4845.37|4845.37|0
1608107400000|2020-12-16 08:30:00|4850.76|4850.76|4851.63|4851.63|4852.36|4852.36|4850.76|4850.76|0
1608107410000|2020-12-16 08:30:10|4854.74|4854.74|4854.44|4854.44|4854.74|4854.74|4854.44|4854.44|0
1608107420000|2020-12-16 08:30:20|4854.15|4854.15|4855.32|4855.32|4855.32|4855.32|4854.15|4854.15|0
1608107430000|2020-12-16 08:30:30|4856.34|4856.34|4858.31|4858.31|4858.75|4858.75|4856.34|4856.34|0
1608107440000|2020-12-16 08:30:40|4857.8|4857.8|4857.69|4857.69|4858.02|4858.02|4857.69|4857.69|0
1608107450000|2020-12-16 08:30:50|4857.25|4857.25|4856.11|4856.11|4857.25|4857.25|4856.04|4856.04|0
1608107460000|2020-12-16 08:31:00|4855.9|4855.9|4857.53|4857.53|4857.53|4857.53|4855.9|4855.9|0
1608107470000|2020-12-16 08:31:10|4856.65|4856.65|4858.01|4858.01|4858.23|4858.23|4856.43|4856.43|0
1608107480000|2020-12-16 08:31:20|4857.93|4857.93|4856.91|4856.91|4857.93|4857.93|4856.91|4856.91|0
1608107490000|2020-12-16 08:31:30|4856.64|4856.64|4857.89|4857.89|4857.89|4857.89|4856.64|4856.64|0
1608107500000|2020-12-16 08:31:40|4859.2|4859.2|4860.2|4860.2|4860.85|4860.85|4859.2|4859.2|0
1608107510000|2020-12-16 08:31:50|4860.42|4860.42|4860.85|4860.85|4860.85|4860.85|4860.42|4860.42|0
1608107520000|2020-12-16 08:32:00|4860.41|4860.41|4861.51|4861.51|4861.51|4861.51|4859.93|4859.93|0
1608107530000|2020-12-16 08:32:10|4862.24|4862.24|4863.14|4863.14|4863.14|4863.14|4861.99|4861.99|0
1608107540000|2020-12-16 08:32:20|4862.21|4862.21|4862.21|4862.21|4862.21|4862.21|4862.21|4862.21|0
1608107550000|2020-12-16 08:32:30|4861.07|4861.07|4861.07|4861.07|4861.07|4861.07|4861.07|4861.07|0
1608107560000|2020-12-16 08:32:40|4861.56|4861.56|4861.85|4861.85|4861.85|4861.85|4861.56|4861.56|0
1608107570000|2020-12-16 08:32:50|4862.94|4862.94|4862.94|4862.94|4862.94|4862.94|4862.94|4862.94|0
1608107580000|2020-12-16 08:33:00|4862.51|4862.51|4863.31|4863.31|4863.75|4863.75|4862.51|4862.51|0
1608107590000|2020-12-16 08:33:10|4863.6|4863.6|4864.04|4864.04|4864.04|4864.04|4863.6|4863.6|0
1608107600000|2020-12-16 08:33:20|4862.41|4862.41|4861.9|4861.9|4862.41|4862.41|4861.9|4861.9|0
1608107610000|2020-12-16 08:33:30|4860.76|4860.76|4861.85|4861.85|4861.85|4861.85|4860.76|4860.76|0
1608107620000|2020-12-16 08:33:40|4862.77|4862.77|4864.09|4864.09|4864.09|4864.09|4862.77|4862.77|0
1608107630000|2020-12-16 08:33:50|4863.22|4863.22|4863.22|4863.22|4863.22|4863.22|4863.22|4863.22|0
1608107640000|2020-12-16 08:34:00|4862.97|4862.97|4862.97|4862.97|4862.97|4862.97|4862.97|4862.97|0
1608107650000|2020-12-16 08:34:10|4862.39|4862.39|4863.51|4863.51|4863.51|4863.51|4862.39|4862.39|0
1608107660000|2020-12-16 08:34:20|4864.48|4864.48|4864.92|4864.92|4864.92|4864.92|4864.48|4864.48|0
1608107670000|2020-12-16 08:34:30|4864.43|4864.43|4864.43|4864.43|4864.43|4864.43|4864.43|4864.43|0
1608107680000|2020-12-16 08:34:40|4863.85|4863.85|4863.07|4863.07|4863.85|4863.85|4862.78|4862.78|0
1608107690000|2020-12-16 08:34:50|4863.51|4863.51|4864.31|4864.31|4864.31|4864.31|4863.51|4863.51|0
1608107700000|2020-12-16 08:35:00|4863.43|4863.43|4860.98|4860.98|4863.43|4863.43|4860.47|4860.47|0
1608107710000|2020-12-16 08:35:10|4860.74|4860.74|4859.74|4859.74|4860.74|4860.74|4859.49|4859.49|0
1608107720000|2020-12-16 08:35:20|4859.25|4859.25|4859.25|4859.25|4859.25|4859.25|4859.25|4859.25|0
1608107730000|2020-12-16 08:35:30|4859.03|4859.03|4859.03|4859.03|4859.03|4859.03|4859.03|4859.03|0
1608107740000|2020-12-16 08:35:40|4858.15|4858.15|4857.08|4857.08|4858.15|4858.15|4856.36|4856.36|0
1608107750000|2020-12-16 08:35:50|4857.16|4857.16|4856.12|4856.12|4857.16|4857.16|4855.32|4855.32|0
1608107770000|2020-12-16 08:36:10|4856.6|4856.6|4857.7|4857.7|4857.7|4857.7|4856.59|4856.59|0
1608107780000|2020-12-16 08:36:20|4858.28|4858.28|4858.45|4858.45|4858.53|4858.53|4858.28|4858.28|0
1608107790000|2020-12-16 08:36:30|4858.94|4858.94|4858.72|4858.72|4858.94|4858.94|4858.7|4858.7|0
1608107800000|2020-12-16 08:36:40|4858.96|4858.96|4858.96|4858.96|4858.96|4858.96|4858.72|4858.72|0
1608107810000|2020-12-16 08:36:50|4858.72|4858.72|4858.72|4858.72|4858.72|4858.72|4858.72|4858.72|0
1608107820000|2020-12-16 08:37:00|4858.13|4858.13|4858.72|4858.72|4858.72|4858.72|4858.13|4858.13|0
1608107830000|2020-12-16 08:37:10|4858.5|4858.5|4858.5|4858.5|4858.5|4858.5|4858.5|4858.5|0
1608107840000|2020-12-16 08:37:20|4858.69|4858.69|4858.94|4858.94|4858.94|4858.94|4858.69|4858.69|0
1608107850000|2020-12-16 08:37:30|4858.69|4858.69|4858.18|4858.18|4858.69|4858.69|4858.18|4858.18|0
1608107870000|2020-12-16 08:37:50|4856.97|4856.97|4858.94|4858.94|4859.23|4859.23|4855.82|4855.82|0
1608107880000|2020-12-16 08:38:00|4859.37|4859.37|4857.55|4857.55|4859.37|4859.37|4857.55|4857.55|0
1608107890000|2020-12-16 08:38:10|4858.23|4858.23|4858.45|4858.45|4858.45|4858.45|4858.23|4858.23|0
1608107900000|2020-12-16 08:38:20|4858.23|4858.23|4857.65|4857.65|4858.23|4858.23|4857.43|4857.43|0
1608107910000|2020-12-16 08:38:30|4857.89|4857.89|4857.91|4857.91|4858.57|4858.57|4857.89|4857.89|0
1608107920000|2020-12-16 08:38:40|4857.62|4857.62|4857.62|4857.62|4857.62|4857.62|4857.62|4857.62|0
1608107930000|2020-12-16 08:38:50|4857.4|4857.4|4857.47|4857.47|4857.47|4857.47|4856.67|4856.67|0
1608107940000|2020-12-16 08:39:00|4858.13|4858.13|4856.19|4856.19|4858.35|4858.35|4856.19|4856.19|0
1608107950000|2020-12-16 08:39:10|4855.89|4855.89|4858.64|4858.64|4858.64|4858.64|4855.89|4855.89|0
1608107960000|2020-12-16 08:39:20|4858.4|4858.4|4857.92|4857.92|4858.4|4858.4|4857.92|4857.92|0
1608107970000|2020-12-16 08:39:30|4858.16|4858.16|4857.48|4857.48|4858.16|4858.16|4857.48|4857.48|0
1608107980000|2020-12-16 08:39:40|4857.92|4857.92|4858.21|4858.21|4858.72|4858.72|4857.7|4857.7|0
1608107990000|2020-12-16 08:39:50|4859.37|4859.37|4859.21|4859.21|4859.91|4859.91|4859.21|4859.21|0
1608108000000|2020-12-16 08:40:00|4859.69|4859.69|4859.98|4859.98|4860.28|4860.28|4859.4|4859.4|0
1608108010000|2020-12-16 08:40:10|4860.28|4860.28|4861.17|4861.17|4864.43|4864.43|4860.28|4860.28|0
1608108020000|2020-12-16 08:40:20|4861.6|4861.6|4863.33|4863.33|4863.77|4863.77|4861.17|4861.17|0
1608108030000|2020-12-16 08:40:30|4863.62|4863.62|4868.88|4868.88|4868.88|4868.88|4863.62|4863.62|0
1608108040000|2020-12-16 08:40:40|4869.09|4869.09|4869.07|4869.07|4869.09|4869.09|4868.51|4868.51|0
1608108050000|2020-12-16 08:40:50|4868.63|4868.63|4868.63|4868.63|4868.93|4868.93|4868.63|4868.63|0
1608108060000|2020-12-16 08:41:00|4867.66|4867.66|4867.37|4867.37|4867.66|4867.66|4867.08|4867.08|0
1608108070000|2020-12-16 08:41:10|4866.49|4866.49|4866.83|4866.83|4867.86|4867.86|4866.49|4866.49|0
1608108080000|2020-12-16 08:41:20|4867.64|4867.64|4865.64|4865.64|4867.64|4867.64|4865.35|4865.35|0
1608108090000|2020-12-16 08:41:30|4865.88|4865.88|4866.08|4866.08|4866.66|4866.66|4865.88|4865.88|0
1608108100000|2020-12-16 08:41:40|4866.96|4866.96|4866.71|4866.71|4866.96|4866.96|4866.71|4866.71|0
1608108110000|2020-12-16 08:41:50|4866.96|4866.96|4866.45|4866.45|4866.96|4866.96|4866.23|4866.23|0
1608108120000|2020-12-16 08:42:00|4866.89|4866.89|4867.03|4867.03|4867.91|4867.91|4866.73|4866.73|0
1608108130000|2020-12-16 08:42:10|4867.25|4867.25|4867.83|4867.83|4868.12|4868.12|4867.25|4867.25|0
1608108140000|2020-12-16 08:42:20|4867.17|4867.17|4864.86|4864.86|4867.17|4867.17|4864.86|4864.86|0
1608108150000|2020-12-16 08:42:30|4865.11|4865.11|4863.79|4863.79|4865.11|4865.11|4863.79|4863.79|0
1608108160000|2020-12-16 08:42:40|4864.28|4864.28|4862.72|4862.72|4864.28|4864.28|4862.72|4862.72|0
1608108170000|2020-12-16 08:42:50|4860.27|4860.27|4861.67|4861.67|4861.67|4861.67|4860.27|4860.27|0
1608108180000|2020-12-16 08:43:00|4861.97|4861.97|4861.26|4861.26|4861.97|4861.97|4860.38|4860.38|0
1608108190000|2020-12-16 08:43:10|4860.38|4860.38|4860.38|4860.38|4860.38|4860.38|4860.38|4860.38|0
1608108200000|2020-12-16 08:43:20|4860.63|4860.63|4862.09|4862.09|4862.09|4862.09|4860.63|4860.63|0
1608108210000|2020-12-16 08:43:30|4862.58|4862.58|4862.09|4862.09|4862.82|4862.82|4861.8|4861.8|0
1608108230000|2020-12-16 08:43:50|4862.97|4862.97|4864.25|4864.25|4864.47|4864.47|4862.97|4862.97|0
1608108240000|2020-12-16 08:44:00|4863.77|4863.77|4861.99|4861.99|4863.77|4863.77|4861.99|4861.99|0
1608108250000|2020-12-16 08:44:10|4861.75|4861.75|4861.75|4861.75|4861.75|4861.75|4861.75|4861.75|0
1608108260000|2020-12-16 08:44:20|4861.99|4861.99|4861.7|4861.7|4862.28|4862.28|4861.4|4861.4|0
1608108270000|2020-12-16 08:44:30|4862.42|4862.42|4862.72|4862.72|4862.72|4862.72|4862.42|4862.42|0
1608108280000|2020-12-16 08:44:40|4863.3|4863.3|4863.3|4863.3|4863.3|4863.3|4863.3|4863.3|0
1608108290000|2020-12-16 08:44:50|4863.96|4863.96|4866.83|4866.83|4866.83|4866.83|4863.96|4863.96|0
1608108300000|2020-12-16 08:45:00|4867.8|4867.8|4868.34|4868.34|4868.34|4868.34|4867.8|4867.8|0
1608108310000|2020-12-16 08:45:10|4868.1|4868.1|4868.1|4868.1|4868.1|4868.1|4868.1|4868.1|0
1608108320000|2020-12-16 08:45:20|4868.32|4868.32|4868.32|4868.32|4868.32|4868.32|4868.32|4868.32|0
1608108330000|2020-12-16 08:45:30|4868.07|4868.07|4867.37|4867.37|4868.07|4868.07|4867.37|4867.37|0
1608108360000|2020-12-16 08:46:00|4867.13|4867.13|4867.13|4867.13|4867.13|4867.13|4867.13|4867.13|0
1608108370000|2020-12-16 08:46:10|4867.42|4867.42|4869.78|4869.78|4869.85|4869.85|4867.42|4867.42|0
1608108380000|2020-12-16 08:46:20|4870.36|4870.36|4870.36|4870.36|4870.36|4870.36|4870.36|4870.36|0
1608108400000|2020-12-16 08:46:40|4870.39|4870.39|4871|4871|4871|4871|4870.1|4870.1|0
1608108410000|2020-12-16 08:46:50|4871.59|4871.59|4872.12|4872.12|4872.12|4872.12|4871.59|4871.59|0
1608108420000|2020-12-16 08:47:00|4872.18|4872.18|4873.27|4873.27|4874.02|4874.02|4872.18|4872.18|0
1608108430000|2020-12-16 08:47:10|4873.56|4873.56|4873.27|4873.27|4873.8|4873.8|4873.27|4873.27|0
1608108440000|2020-12-16 08:47:20|4873.93|4873.93|4874.63|4874.63|4874.63|4874.63|4873.93|4873.93|0
1608108450000|2020-12-16 08:47:30|4874.19|4874.19|4872.2|4872.2|4874.19|4874.19|4872.2|4872.2|0
1608108460000|2020-12-16 08:47:40|4871.96|4871.96|4873.8|4873.8|4873.8|4873.8|4871.96|4871.96|0
1608108470000|2020-12-16 08:47:50|4874.39|4874.39|4874.68|4874.68|4874.68|4874.68|4874.39|4874.39|0
1608108480000|2020-12-16 08:48:00|4874.9|4874.9|4874.37|4874.37|4874.9|4874.9|4874.32|4874.32|0
1608108490000|2020-12-16 08:48:10|4875.1|4875.1|4875.1|4875.1|4875.1|4875.1|4874.37|4874.37|0
1608108500000|2020-12-16 08:48:20|4874.37|4874.37|4873.25|4873.25|4874.37|4874.37|4873.25|4873.25|0
1608108510000|2020-12-16 08:48:30|4872.37|4872.37|4872.37|4872.37|4872.62|4872.62|4872.32|4872.32|0
1608108520000|2020-12-16 08:48:40|4872.08|4872.08|4871.08|4871.08|4872.08|4872.08|4871.08|4871.08|0
1608108530000|2020-12-16 08:48:50|4870.64|4870.64|4870.64|4870.64|4870.64|4870.64|4870.64|4870.64|0
1608108540000|2020-12-16 08:49:00|4871.23|4871.23|4870.64|4870.64|4871.23|4871.23|4870.64|4870.64|0
1608108550000|2020-12-16 08:49:10|4870.16|4870.16|4868.99|4868.99|4870.16|4870.16|4868.99|4868.99|0
1608108560000|2020-12-16 08:49:20|4868.02|4868.02|4867.29|4867.29|4868.02|4868.02|4867.29|4867.29|0
1608108570000|2020-12-16 08:49:30|4867.99|4867.99|4868.23|4868.23|4868.23|4868.23|4867.99|4867.99|0
1608108580000|2020-12-16 08:49:40|4868.45|4868.45|4868.21|4868.21|4868.7|4868.7|4868.21|4868.21|0
1608108590000|2020-12-16 08:49:50|4868.24|4868.24|4865.23|4865.23|4868.24|4868.24|4864.47|4864.47|0
1608108600000|2020-12-16 08:50:00|4865.52|4865.52|4866.13|4866.13|4866.35|4866.35|4865.52|4865.52|0
1608108610000|2020-12-16 08:50:10|4866.37|4866.37|4867.81|4867.81|4867.81|4867.81|4866.37|4866.37|0
1608108620000|2020-12-16 08:50:20|4868.05|4868.05|4868.73|4868.73|4869.46|4869.46|4868.05|4868.05|0
1608108630000|2020-12-16 08:50:30|4868.03|4868.03|4868.03|4868.03|4868.03|4868.03|4868.03|4868.03|0
1608108640000|2020-12-16 08:50:40|4867.78|4867.78|4867.92|4867.92|4867.92|4867.92|4867.2|4867.2|0
1608108650000|2020-12-16 08:50:50|4868.51|4868.51|4870.43|4870.43|4870.43|4870.43|4868.51|4868.51|0
1608108660000|2020-12-16 08:51:00|4870.14|4870.14|4870.43|4870.43|4870.43|4870.43|4870.14|4870.14|0
1608108670000|2020-12-16 08:51:10|4870.73|4870.73|4871.89|4871.89|4873.3|4873.3|4870.73|4870.73|0
1608108680000|2020-12-16 08:51:20|4872.11|4872.11|4873.4|4873.4|4873.4|4873.4|4872.11|4872.11|0
1608108690000|2020-12-16 08:51:30|4872.96|4872.96|4872.96|4872.96|4872.96|4872.96|4872.96|4872.96|0
1608108700000|2020-12-16 08:51:40|4873.21|4873.21|4873.42|4873.42|4873.42|4873.42|4873.21|4873.21|0
1608108710000|2020-12-16 08:51:50|4872.94|4872.94|4873.18|4873.18|4873.18|4873.18|4872.94|4872.94|0
1608108720000|2020-12-16 08:52:00|4872.7|4872.7|4869.44|4869.44|4872.7|4872.7|4869.19|4869.19|0
1608108730000|2020-12-16 08:52:10|4869.88|4869.88|4868.83|4868.83|4870.12|4870.12|4868.83|4868.83|0
1608108740000|2020-12-16 08:52:20|4869.07|4869.07|4869.29|4869.29|4869.29|4869.29|4869.07|4869.07|0
1608108750000|2020-12-16 08:52:30|4869.77|4869.77|4872.65|4872.65|4872.65|4872.65|4869.77|4869.77|0
1608108760000|2020-12-16 08:52:40|4872.62|4872.62|4872.87|4872.87|4872.87|4872.87|4872.14|4872.14|0
1608108770000|2020-12-16 08:52:50|4872.62|4872.62|4873.11|4873.11|4873.11|4873.11|4872.62|4872.62|0
1608108780000|2020-12-16 08:53:00|4872.87|4872.87|4874.01|4874.01|4874.01|4874.01|4872.87|4872.87|0
1608108790000|2020-12-16 08:53:10|4873.55|4873.55|4874.01|4874.01|4874.01|4874.01|4873.3|4873.3|0
1608108800000|2020-12-16 08:53:20|4874.54|4874.54|4877.75|4877.75|4878.24|4878.24|4874.54|4874.54|0
1608108810000|2020-12-16 08:53:30|4878.41|4878.41|4878.63|4878.63|4878.87|4878.87|4878.15|4878.15|0
1608108820000|2020-12-16 08:53:40|4878.87|4878.87|4878.65|4878.65|4878.87|4878.87|4878.65|4878.65|0
1608108830000|2020-12-16 08:53:50|4877.49|4877.49|4876.98|4876.98|4877.49|4877.49|4876.98|4876.98|0
1608108840000|2020-12-16 08:54:00|4876.73|4876.73|4876.98|4876.98|4876.98|4876.98|4876.73|4876.73|0
1608108850000|2020-12-16 08:54:10|4876.76|4876.76|4879.56|4879.56|4879.56|4879.56|4875.49|4875.49|0
1608108860000|2020-12-16 08:54:20|4880.09|4880.09|4882.01|4882.01|4882.01|4882.01|4880.09|4880.09|0
1608108870000|2020-12-16 08:54:30|4881.53|4881.53|4881.09|4881.09|4882.01|4882.01|4881.09|4881.09|0
1608108880000|2020-12-16 08:54:40|4881.13|4881.13|4881.35|4881.35|4881.35|4881.35|4881.13|4881.13|0
1608108890000|2020-12-16 08:54:50|4880.76|4880.76|4880.76|4880.76|4880.76|4880.76|4880.76|4880.76|0
1608108900000|2020-12-16 08:55:00|4880.47|4880.47|4881.24|4881.24|4881.49|4881.49|4880.47|4880.47|0
1608108910000|2020-12-16 08:55:10|4881.21|4881.21|4880.21|4880.21|4881.21|4881.21|4880.21|4880.21|0
1608108920000|2020-12-16 08:55:20|4880.7|4880.7|4880.02|4880.02|4880.7|4880.7|4879.77|4879.77|0
1608108930000|2020-12-16 08:55:30|4880.26|4880.26|4879.74|4879.74|4880.26|4880.26|4879.74|4879.74|0
1608108940000|2020-12-16 08:55:40|4879.06|4879.06|4878.55|4878.55|4879.06|4879.06|4878.11|4878.11|0
1608108950000|2020-12-16 08:55:50|4876.65|4876.65|4876.43|4876.43|4876.65|4876.65|4876.43|4876.43|0
1608108960000|2020-12-16 08:56:00|4876.44|4876.44|4876.44|4876.44|4876.44|4876.44|4876.44|4876.44|0
1608108970000|2020-12-16 08:56:10|4875.56|4875.56|4875.85|4875.85|4875.85|4875.85|4875.56|4875.56|0
1608109000000|2020-12-16 08:56:40|4876.29|4876.29|4875.81|4875.81|4876.29|4876.29|4875.81|4875.81|0
1608109010000|2020-12-16 08:56:50|4875.22|4875.22|4874.98|4874.98|4875.22|4875.22|4874.98|4874.98|0
1608109020000|2020-12-16 08:57:00|4874.32|4874.32|4874.95|4874.95|4874.95|4874.95|4874|4874|0
1608109030000|2020-12-16 08:57:10|4874.29|4874.29|4872.44|4872.44|4874.29|4874.29|4872.44|4872.44|0
1608109040000|2020-12-16 08:57:20|4872.2|4872.2|4872.2|4872.2|4872.2|4872.2|4872.2|4872.2|0
1608109050000|2020-12-16 08:57:30|4872.49|4872.49|4872.98|4872.98|4872.98|4872.98|4872.49|4872.49|0
1608109070000|2020-12-16 08:57:50|4872.01|4872.01|4872.57|4872.57|4872.57|4872.57|4872.01|4872.01|0
1608109080000|2020-12-16 08:58:00|4873.05|4873.05|4873.64|4873.64|4873.64|4873.64|4873.05|4873.05|0
1608109090000|2020-12-16 08:58:10|4874.13|4874.13|4872.01|4872.01|4874.13|4874.13|4872.01|4872.01|0
1608109100000|2020-12-16 08:58:20|4872.5|4872.5|4872.5|4872.5|4872.5|4872.5|4872.5|4872.5|0
1608109110000|2020-12-16 08:58:30|4872.45|4872.45|4872.67|4872.67|4872.67|4872.67|4872.45|4872.45|0
1608109120000|2020-12-16 08:58:40|4872.08|4872.08|4873.03|4873.03|4873.52|4873.52|4871.86|4871.86|0
1608109130000|2020-12-16 08:58:50|4873.52|4873.52|4873.22|4873.22|4873.52|4873.52|4873.22|4873.22|0
1608109140000|2020-12-16 08:59:00|4872.52|4872.52|4873.34|4873.34|4873.59|4873.59|4872.06|4872.06|0
1608109150000|2020-12-16 08:59:10|4873.64|4873.64|4874.8|4874.8|4874.8|4874.8|4873.64|4873.64|0
1608109160000|2020-12-16 08:59:20|4874.81|4874.81|4873.77|4873.77|4874.81|4874.81|4873.77|4873.77|0
1608109170000|2020-12-16 08:59:30|4874.02|4874.02|4873.77|4873.77|4874.02|4874.02|4873.77|4873.77|0
1608109180000|2020-12-16 08:59:40|4873.12|4873.12|4873.44|4873.44|4873.44|4873.44|4872.46|4872.46|0
1608109190000|2020-12-16 08:59:50|4873.73|4873.73|4873.73|4873.73|4873.73|4873.73|4873.73|4873.73|0
1608109200000|2020-12-16 09:00:00|4873.44|4873.44|4872|4872|4873.44|4873.44|4872|4872|0
1608109210000|2020-12-16 09:00:10|4871.99|4871.99|4871.99|4871.99|4871.99|4871.99|4870.34|4870.34|0
1608109220000|2020-12-16 09:00:20|4873.02|4873.02|4872.75|4872.75|4873.45|4873.45|4872.72|4872.72|0
1608109230000|2020-12-16 09:00:30|4873.04|4873.04|4872.6|4872.6|4873.04|4873.04|4872.31|4872.31|0
1608109240000|2020-12-16 09:00:40|4873.55|4873.55|4872.01|4872.01|4873.55|4873.55|4872.01|4872.01|0
1608109250000|2020-12-16 09:00:50|4871.79|4871.79|4871.98|4871.98|4872.49|4872.49|4871.79|4871.79|0
1608109260000|2020-12-16 09:01:00|4871.5|4871.5|4870.16|4870.16|4871.5|4871.5|4869.89|4869.89|0
1608109270000|2020-12-16 09:01:10|4869.94|4869.94|4869.45|4869.45|4869.94|4869.94|4869.45|4869.45|0
1608109280000|2020-12-16 09:01:20|4869.7|4869.7|4868.53|4868.53|4869.7|4869.7|4868.53|4868.53|0
1608109290000|2020-12-16 09:01:30|4868.29|4868.29|4868.29|4868.29|4868.29|4868.29|4868.29|4868.29|0
1608109300000|2020-12-16 09:01:40|4868.51|4868.51|4868.25|4868.25|4868.51|4868.51|4868.25|4868.25|0
1608109310000|2020-12-16 09:01:50|4868.24|4868.24|4868.46|4868.46|4868.68|4868.68|4868.24|4868.24|0
1608109320000|2020-12-16 09:02:00|4869.33|4869.33|4870.6|4870.6|4870.64|4870.64|4869.33|4869.33|0
1608109330000|2020-12-16 09:02:10|4871.08|4871.08|4871.67|4871.67|4871.67|4871.67|4871.08|4871.08|0
1608109340000|2020-12-16 09:02:20|4871.43|4871.43|4870.06|4870.06|4871.43|4871.43|4869.84|4869.84|0
1608109350000|2020-12-16 09:02:30|4870.55|4870.55|4870.84|4870.84|4871.06|4871.06|4870.55|4870.55|0
1608109360000|2020-12-16 09:02:40|4870.4|4870.4|4869.62|4869.62|4870.4|4870.4|4869.38|4869.38|0
1608109370000|2020-12-16 09:02:50|4870.33|4870.33|4869.09|4869.09|4870.33|4870.33|4869.09|4869.09|0
1608109380000|2020-12-16 09:03:00|4869.33|4869.33|4869.62|4869.62|4869.87|4869.87|4869.33|4869.33|0
1608109390000|2020-12-16 09:03:10|4869.4|4869.4|4869.38|4869.38|4869.84|4869.84|4868.87|4868.87|0
1608109400000|2020-12-16 09:03:20|4869.6|4869.6|4869.38|4869.38|4869.6|4869.6|4869.38|4869.38|0
1608109410000|2020-12-16 09:03:30|4869.6|4869.6|4869.6|4869.6|4869.6|4869.6|4869.6|4869.6|0
1608109420000|2020-12-16 09:03:40|4869.36|4869.36|4869.38|4869.38|4869.38|4869.38|4868.7|4868.7|0
1608109430000|2020-12-16 09:03:50|4868.92|4868.92|4869.55|4869.55|4870.01|4870.01|4868.63|4868.63|0
1608109440000|2020-12-16 09:04:00|4870.96|4870.96|4872.52|4872.52|4872.52|4872.52|4870.96|4870.96|0
1608109450000|2020-12-16 09:04:10|4872.98|4872.98|4873.46|4873.46|4873.46|4873.46|4872.98|4872.98|0
1608109460000|2020-12-16 09:04:20|4873.44|4873.44|4873.68|4873.68|4873.68|4873.68|4873.44|4873.44|0
1608109470000|2020-12-16 09:04:30|4873.44|4873.44|4873.44|4873.44|4873.44|4873.44|4873.44|4873.44|0
1608109480000|2020-12-16 09:04:40|4872.74|4872.74|4870.47|4870.47|4872.74|4872.74|4870.47|4870.47|0
1608109490000|2020-12-16 09:04:50|4869.74|4869.74|4872.22|4872.22|4872.22|4872.22|4869.74|4869.74|0
1608109500000|2020-12-16 09:05:00|4872.52|4872.52|4872.98|4872.98|4873.22|4873.22|4872.47|4872.47|0
1608109510000|2020-12-16 09:05:10|4872.76|4872.76|4874.03|4874.03|4874.51|4874.51|4872.76|4872.76|0
1608109520000|2020-12-16 09:05:20|4873|4873|4872.54|4872.54|4873|4873|4871.62|4871.62|0
1608109530000|2020-12-16 09:05:30|4872.06|4872.06|4872.06|4872.06|4872.06|4872.06|4872.06|4872.06|0
1608109540000|2020-12-16 09:05:40|4872.27|4872.27|4872.76|4872.76|4872.76|4872.76|4872.27|4872.27|0
1608109550000|2020-12-16 09:05:50|4872.52|4872.52|4872.52|4872.52|4872.52|4872.52|4872.52|4872.52|0
1608109560000|2020-12-16 09:06:00|4872.76|4872.76|4873.05|4873.05|4873.54|4873.54|4872.76|4872.76|0
1608109570000|2020-12-16 09:06:10|4873.54|4873.54|4875.09|4875.09|4875.39|4875.39|4873.54|4873.54|0
1608109580000|2020-12-16 09:06:20|4875.34|4875.34|4878.18|4878.18|4878.18|4878.18|4875.34|4875.34|0
1608109590000|2020-12-16 09:06:30|4878.42|4878.42|4879.01|4879.01|4879.01|4879.01|4878.42|4878.42|0
1608109600000|2020-12-16 09:06:40|4879.5|4879.5|4880.66|4880.66|4880.66|4880.66|4879.5|4879.5|0
1608109610000|2020-12-16 09:06:50|4880.96|4880.96|4883.87|4883.87|4884.36|4884.36|4880.96|4880.96|0
1608109620000|2020-12-16 09:07:00|4883.63|4883.63|4882.07|4882.07|4883.92|4883.92|4882.07|4882.07|0
1608109630000|2020-12-16 09:07:10|4882.29|4882.29|4882.88|4882.88|4883.12|4883.12|4882.29|4882.29|0
1608109640000|2020-12-16 09:07:20|4882.64|4882.64|4882.02|4882.02|4882.66|4882.66|4881.78|4881.78|0
1608109650000|2020-12-16 09:07:30|4882.26|4882.26|4882.26|4882.26|4882.26|4882.26|4882.26|4882.26|0
1608109660000|2020-12-16 09:07:40|4881.97|4881.97|4881.49|4881.49|4882.07|4882.07|4881.49|4881.49|0
1608109670000|2020-12-16 09:07:50|4881.78|4881.78|4881.56|4881.56|4882.02|4882.02|4881.56|4881.56|0
1608109680000|2020-12-16 09:08:00|4880.83|4880.83|4879.81|4879.81|4880.83|4880.83|4879.81|4879.81|0
1608109690000|2020-12-16 09:08:10|4878.84|4878.84|4879.2|4879.2|4879.5|4879.5|4878.84|4878.84|0
1608109700000|2020-12-16 09:08:20|4879.5|4879.5|4879.2|4879.2|4879.5|4879.5|4879.2|4879.2|0
1608109710000|2020-12-16 09:08:30|4878.91|4878.91|4877.55|4877.55|4878.91|4878.91|4877.55|4877.55|0
1608109720000|2020-12-16 09:08:40|4877.84|4877.84|4877.84|4877.84|4877.84|4877.84|4877.84|4877.84|0
1608109730000|2020-12-16 09:08:50|4878.28|4878.28|4877.55|4877.55|4878.28|4878.28|4877.55|4877.55|0
1608109740000|2020-12-16 09:09:00|4877.04|4877.04|4877.33|4877.33|4877.33|4877.33|4877.04|4877.04|0
1608109750000|2020-12-16 09:09:10|4877.09|4877.09|4875.77|4875.77|4877.09|4877.09|4875.77|4875.77|0
1608109760000|2020-12-16 09:09:20|4874.9|4874.9|4875.17|4875.17|4875.17|4875.17|4874.9|4874.9|0
1608109770000|2020-12-16 09:09:30|4875.83|4875.83|4876.05|4876.05|4876.05|4876.05|4875.83|4875.83|0
1608109780000|2020-12-16 09:09:40|4875.83|4875.83|4875.83|4875.83|4875.83|4875.83|4875.83|4875.83|0
1608109790000|2020-12-16 09:09:50|4876.07|4876.07|4875.83|4875.83|4876.07|4876.07|4875.83|4875.83|0
1608109800000|2020-12-16 09:10:00|4875.34|4875.34|4874.32|4874.32|4875.34|4875.34|4874.1|4874.1|0
1608109810000|2020-12-16 09:10:10|4874.56|4874.56|4877.6|4877.6|4877.6|4877.6|4874.56|4874.56|0
1608109820000|2020-12-16 09:10:20|4877.31|4877.31|4876.12|4876.12|4877.31|4877.31|4876.12|4876.12|0
1608109830000|2020-12-16 09:10:30|4875.83|4875.83|4874.81|4874.81|4876.12|4876.12|4874.62|4874.62|0
1608109840000|2020-12-16 09:10:40|4874.32|4874.32|4871.53|4871.53|4874.32|4874.32|4871.23|4871.23|0
1608109850000|2020-12-16 09:10:50|4872.45|4872.45|4870.97|4870.97|4872.45|4872.45|4870.68|4870.68|0
1608109860000|2020-12-16 09:11:00|4870.09|4870.09|4869.17|4869.17|4870.09|4870.09|4869.17|4869.17|0
1608109870000|2020-12-16 09:11:10|4869.46|4869.46|4869.46|4869.46|4869.46|4869.46|4869.46|4869.46|0
1608109880000|2020-12-16 09:11:20|4869.7|4869.7|4870.48|4870.48|4870.48|4870.48|4869.7|4869.7|0
1608109890000|2020-12-16 09:11:30|4870.24|4870.24|4870.14|4870.14|4870.46|4870.46|4870.14|4870.14|0
1608109910000|2020-12-16 09:11:50|4870.39|4870.39|4870.87|4870.87|4870.87|4870.87|4870.39|4870.39|0
1608109920000|2020-12-16 09:12:00|4871.31|4871.31|4870.43|4870.43|4871.31|4871.31|4870.43|4870.43|0
1608109930000|2020-12-16 09:12:10|4870.45|4870.45|4870.69|4870.69|4870.69|4870.69|4870.45|4870.45|0
1608109940000|2020-12-16 09:12:20|4870.2|4870.2|4870.2|4870.2|4870.2|4870.2|4870.2|4870.2|0
1608109950000|2020-12-16 09:12:30|4870.69|4870.69|4870.49|4870.49|4870.93|4870.93|4870.49|4870.49|0
1608109960000|2020-12-16 09:12:40|4869.77|4869.77|4869.69|4869.69|4870.45|4870.45|4869.4|4869.4|0
1608109970000|2020-12-16 09:12:50|4869.47|4869.47|4869.23|4869.23|4869.47|4869.47|4869.23|4869.23|0
1608109980000|2020-12-16 09:13:00|4869.47|4869.47|4868.77|4868.77|4869.47|4869.47|4868.77|4868.77|0
1608109990000|2020-12-16 09:13:10|4868.33|4868.33|4869.23|4869.23|4869.23|4869.23|4868.09|4868.09|0
1608110000000|2020-12-16 09:13:20|4869.47|4869.47|4868.99|4868.99|4869.47|4869.47|4868.99|4868.99|0
1608110010000|2020-12-16 09:13:30|4869.21|4869.21|4869.52|4869.52|4869.52|4869.52|4869.21|4869.21|0
1608110020000|2020-12-16 09:13:40|4869.74|4869.74|4869.16|4869.16|4869.74|4869.74|4869.16|4869.16|0
1608110030000|2020-12-16 09:13:50|4869.4|4869.4|4869.99|4869.99|4869.99|4869.99|4869.4|4869.4|0
1608110040000|2020-12-16 09:14:00|4870.45|4870.45|4870.69|4870.69|4870.98|4870.98|4870.45|4870.45|0
1608110050000|2020-12-16 09:14:10|4870.93|4870.93|4870.69|4870.69|4871.15|4871.15|4870.69|4870.69|0
1608110070000|2020-12-16 09:14:30|4870.93|4870.93|4870.69|4870.69|4870.93|4870.93|4870.69|4870.69|0
1608110080000|2020-12-16 09:14:40|4870.93|4870.93|4870.81|4870.81|4870.93|4870.93|4870.81|4870.81|0
1608110090000|2020-12-16 09:14:50|4872.03|4872.03|4873.1|4873.1|4873.1|4873.1|4871.78|4871.78|0
1608110100000|2020-12-16 09:15:00|4873.34|4873.34|4872.81|4872.81|4873.34|4873.34|4872.51|4872.51|0
1608110110000|2020-12-16 09:15:10|4872.32|4872.32|4869.11|4869.11|4872.32|4872.32|4869.11|4869.11|0
1608110120000|2020-12-16 09:15:20|4869.35|4869.35|4869.35|4869.35|4869.35|4869.35|4869.35|4869.35|0
1608110130000|2020-12-16 09:15:30|4869.06|4869.06|4868.58|4868.58|4869.06|4869.06|4868.58|4868.58|0
1608110140000|2020-12-16 09:15:40|4868.6|4868.6|4869.18|4869.18|4869.18|4869.18|4868.6|4868.6|0
1608110150000|2020-12-16 09:15:50|4869.84|4869.84|4870.81|4870.81|4870.81|4870.81|4869.84|4869.84|0
1608110170000|2020-12-16 09:16:10|4870.37|4870.37|4869.45|4869.45|4870.37|4870.37|4869.45|4869.45|0
1608110180000|2020-12-16 09:16:20|4869.69|4869.69|4870.33|4870.33|4870.33|4870.33|4869.45|4869.45|0
1608110200000|2020-12-16 09:16:40|4870.09|4870.09|4870.77|4870.77|4870.77|4870.77|4870.09|4870.09|0
1608110220000|2020-12-16 09:17:00|4870.33|4870.33|4869.27|4869.27|4870.33|4870.33|4869.27|4869.27|0
1608110240000|2020-12-16 09:17:20|4869.85|4869.85|4870.34|4870.34|4870.34|4870.34|4869.85|4869.85|0
1608110250000|2020-12-16 09:17:30|4870.1|4870.1|4870.1|4870.1|4870.1|4870.1|4870.1|4870.1|0
1608110260000|2020-12-16 09:17:40|4870.54|4870.54|4870.54|4870.54|4870.54|4870.54|4870.54|4870.54|0
1608110270000|2020-12-16 09:17:50|4870.78|4870.78|4870.78|4870.78|4871.02|4871.02|4870.78|4870.78|0
1608110280000|2020-12-16 09:18:00|4871.02|4871.02|4871.5|4871.5|4871.5|4871.5|4871.02|4871.02|0
1608110290000|2020-12-16 09:18:10|4871.07|4871.07|4870.82|4870.82|4871.07|4871.07|4870.82|4870.82|0
1608110300000|2020-12-16 09:18:20|4870.53|4870.53|4868.28|4868.28|4870.54|4870.54|4868.28|4868.28|0
1608110320000|2020-12-16 09:18:40|4868.57|4868.57|4867.07|4867.07|4868.57|4868.57|4867.07|4867.07|0
1608110330000|2020-12-16 09:18:50|4867.55|4867.55|4867.55|4867.55|4867.55|4867.55|4867.55|4867.55|0
1608110340000|2020-12-16 09:19:00|4867.07|4867.07|4867.07|4867.07|4867.31|4867.31|4867.07|4867.07|0
1608110350000|2020-12-16 09:19:10|4867.58|4867.58|4866.65|4866.65|4867.58|4867.58|4866.65|4866.65|0
1608110360000|2020-12-16 09:19:20|4866.95|4866.95|4866.95|4866.95|4866.95|4866.95|4866.95|4866.95|0
1608110370000|2020-12-16 09:19:30|4866.46|4866.46|4866.65|4866.65|4866.65|4866.65|4865.58|4865.58|0
1608110380000|2020-12-16 09:19:40|4866.36|4866.36|4866.36|4866.36|4866.36|4866.36|4866.36|4866.36|0
1608110390000|2020-12-16 09:19:50|4865.53|4865.53|4865.53|4865.53|4865.53|4865.53|4865.53|4865.53|0
1608110400000|2020-12-16 09:20:00|4865.52|4865.52|4863.09|4863.09|4865.52|4865.52|4863.09|4863.09|0
1608110410000|2020-12-16 09:20:10|4862.21|4862.21|4861.97|4861.97|4862.26|4862.26|4861.72|4861.72|0
1608110420000|2020-12-16 09:20:20|4862.21|4862.21|4862.65|4862.65|4863.38|4863.38|4862.21|4862.21|0
1608110430000|2020-12-16 09:20:30|4862.16|4862.16|4861.99|4861.99|4862.58|4862.58|4861.99|4861.99|0
1608110440000|2020-12-16 09:20:40|4861.11|4861.11|4861.5|4861.5|4861.5|4861.5|4860.63|4860.63|0
1608110450000|2020-12-16 09:20:50|4861.99|4861.99|4861.77|4861.77|4861.99|4861.99|4861.77|4861.77|0
1608110470000|2020-12-16 09:21:10|4862.21|4862.21|4861.97|4861.97|4862.21|4862.21|4861.97|4861.97|0
1608110480000|2020-12-16 09:21:20|4861.62|4861.62|4861.62|4861.62|4861.62|4861.62|4861.62|4861.62|0
1608110490000|2020-12-16 09:21:30|4861.92|4861.92|4862.21|4862.21|4862.21|4862.21|4861.92|4861.92|0
1608110500000|2020-12-16 09:21:40|4862.5|4862.5|4862.5|4862.5|4862.5|4862.5|4862.5|4862.5|0
1608110510000|2020-12-16 09:21:50|4862.79|4862.79|4863.72|4863.72|4863.72|4863.72|4862.79|4862.79|0
1608110520000|2020-12-16 09:22:00|4862.77|4862.77|4863.26|4863.26|4863.26|4863.26|4862.77|4862.77|0
1608110530000|2020-12-16 09:22:10|4863.5|4863.5|4863.74|4863.74|4863.74|4863.74|4863.26|4863.26|0
1608110540000|2020-12-16 09:22:20|4863.01|4863.01|4865.4|4865.4|4865.4|4865.4|4863.01|4863.01|0
1608110550000|2020-12-16 09:22:30|4865.34|4865.34|4864.52|4864.52|4865.34|4865.34|4864.52|4864.52|0
1608110560000|2020-12-16 09:22:40|4864.27|4864.27|4864.27|4864.27|4864.27|4864.27|4864.27|4864.27|0
1608110580000|2020-12-16 09:23:00|4863.84|4863.84|4863.4|4863.4|4863.84|4863.84|4863.4|4863.4|0
1608110590000|2020-12-16 09:23:10|4864.13|4864.13|4867.1|4867.1|4867.1|4867.1|4864.13|4864.13|0
1608110600000|2020-12-16 09:23:20|4867.13|4867.13|4866.16|4866.16|4867.13|4867.13|4866.16|4866.16|0
1608110610000|2020-12-16 09:23:30|4866.64|4866.64|4866.64|4866.64|4866.64|4866.64|4866.64|4866.64|0
1608110620000|2020-12-16 09:23:40|4866.35|4866.35|4867.83|4867.83|4867.83|4867.83|4866.35|4866.35|0
1608110630000|2020-12-16 09:23:50|4868.12|4868.12|4869.22|4869.22|4869.22|4869.22|4868.12|4868.12|0
1608110650000|2020-12-16 09:24:10|4869.29|4869.29|4870.58|4870.58|4870.65|4870.65|4869.29|4869.29|0
1608110660000|2020-12-16 09:24:20|4871.36|4871.36|4871.3|4871.3|4871.85|4871.85|4871.3|4871.3|0
1608110670000|2020-12-16 09:24:30|4872.48|4872.48|4872.48|4872.48|4872.48|4872.48|4872.48|4872.48|0
1608110680000|2020-12-16 09:24:40|4872.7|4872.7|4872.45|4872.45|4872.7|4872.7|4872.45|4872.45|0
1608110690000|2020-12-16 09:24:50|4872.94|4872.94|4872.94|4872.94|4872.94|4872.94|4872.94|4872.94|0
1608110700000|2020-12-16 09:25:00|4873.18|4873.18|4874.35|4874.35|4874.35|4874.35|4873.18|4873.18|0
1608110710000|2020-12-16 09:25:10|4874.64|4874.64|4873.86|4873.86|4874.64|4874.64|4873.86|4873.86|0
1608110720000|2020-12-16 09:25:20|4872.21|4872.21|4872.21|4872.21|4872.21|4872.21|4872.21|4872.21|0
1608110730000|2020-12-16 09:25:30|4872.2|4872.2|4872.12|4872.12|4872.2|4872.2|4871.9|4871.9|0
1608110740000|2020-12-16 09:25:40|4872.41|4872.41|4873.38|4873.38|4873.38|4873.38|4872.41|4872.41|0
1608110750000|2020-12-16 09:25:50|4873.02|4873.02|4872.43|4872.43|4873.02|4873.02|4872.43|4872.43|0
1608110760000|2020-12-16 09:26:00|4872.72|4872.72|4872.24|4872.24|4872.72|4872.72|4872.24|4872.24|0
1608110770000|2020-12-16 09:26:10|4872.53|4872.53|4872.97|4872.97|4873.92|4873.92|4872.53|4872.53|0
1608110780000|2020-12-16 09:26:20|4872.22|4872.22|4872.72|4872.72|4872.72|4872.72|4872|4872|0
1608110790000|2020-12-16 09:26:30|4872.43|4872.43|4872.43|4872.43|4872.43|4872.43|4872.43|4872.43|0
1608110800000|2020-12-16 09:26:40|4872.14|4872.14|4870.36|4870.36|4872.14|4872.14|4870.12|4870.12|0
1608110820000|2020-12-16 09:27:00|4870.07|4870.07|4872.75|4872.75|4873.18|4873.18|4870.07|4870.07|0
1608110830000|2020-12-16 09:27:10|4872.26|4872.26|4871.24|4871.24|4872.26|4872.26|4871.24|4871.24|0
1608110860000|2020-12-16 09:27:40|4870.99|4870.99|4870.43|4870.43|4871.04|4871.04|4870.43|4870.43|0
1608110880000|2020-12-16 09:28:00|4869.46|4869.46|4869.7|4869.7|4869.7|4869.7|4869.22|4869.22|0
1608110910000|2020-12-16 09:28:30|4869.94|4869.94|4869.65|4869.65|4869.94|4869.94|4869.65|4869.65|0
1608110920000|2020-12-16 09:28:40|4867.9|4867.9|4867.39|4867.39|4867.9|4867.9|4867.17|4867.17|0
1608110930000|2020-12-16 09:28:50|4867.15|4867.15|4867.39|4867.39|4867.39|4867.39|4867.15|4867.15|0
1608110940000|2020-12-16 09:29:00|4868.31|4868.31|4868.07|4868.07|4868.31|4868.31|4868.07|4868.07|0
1608110950000|2020-12-16 09:29:10|4867.48|4867.48|4867.56|4867.56|4867.56|4867.56|4867.05|4867.05|0
1608110960000|2020-12-16 09:29:20|4867.27|4867.27|4867.27|4867.27|4867.56|4867.56|4866.97|4866.97|0
1608110970000|2020-12-16 09:29:30|4867.75|4867.75|4866.46|4866.46|4867.75|4867.75|4866.46|4866.46|0
1608110980000|2020-12-16 09:29:40|4865.58|4865.58|4865.58|4865.58|4865.58|4865.58|4865.58|4865.58|0
1608110990000|2020-12-16 09:29:50|4864.85|4864.85|4865.88|4865.88|4866.36|4866.36|4864.85|4864.85|0
1608111000000|2020-12-16 09:30:00|4865.66|4865.66|4865.12|4865.12|4865.9|4865.9|4865.12|4865.12|0
1608111010000|2020-12-16 09:30:10|4864.61|4864.61|4864.1|4864.1|4864.61|4864.61|4864.1|4864.1|0
1608111020000|2020-12-16 09:30:20|4863.81|4863.81|4861.2|4861.2|4863.81|4863.81|4861.01|4861.01|0
1608111030000|2020-12-16 09:30:30|4862.17|4862.17|4862.71|4862.71|4862.95|4862.95|4862.17|4862.17|0
1608111040000|2020-12-16 09:30:40|4861.54|4861.54|4861|4861|4861.54|4861.54|4861|4861|0
1608111050000|2020-12-16 09:30:50|4860.76|4860.76|4860.47|4860.47|4860.76|4860.76|4860.47|4860.47|0
1608111060000|2020-12-16 09:31:00|4860.76|4860.76|4860.76|4860.76|4860.76|4860.76|4860.76|4860.76|0
1608111070000|2020-12-16 09:31:10|4860.54|4860.54|4863.31|4863.31|4863.31|4863.31|4860.54|4860.54|0
1608111080000|2020-12-16 09:31:20|4863.99|4863.99|4865.8|4865.8|4866.1|4866.1|4863.99|4863.99|0
1608111090000|2020-12-16 09:31:30|4865.59|4865.59|4865.54|4865.54|4865.59|4865.59|4865.54|4865.54|0
1608111100000|2020-12-16 09:31:40|4865.24|4865.24|4865.24|4865.24|4865.24|4865.24|4865.24|4865.24|0
1608111110000|2020-12-16 09:31:50|4864.76|4864.76|4861.54|4861.54|4864.76|4864.76|4861.54|4861.54|0
1608111120000|2020-12-16 09:32:00|4861.76|4861.76|4861.76|4861.76|4861.76|4861.76|4861.18|4861.18|0
1608111130000|2020-12-16 09:32:10|4862.35|4862.35|4862.06|4862.06|4862.35|4862.35|4862.06|4862.06|0
1608111140000|2020-12-16 09:32:20|4862.08|4862.08|4861.01|4861.01|4862.08|4862.08|4861.01|4861.01|0
1608111150000|2020-12-16 09:32:30|4860.76|4860.76|4860.76|4860.76|4860.76|4860.76|4860.76|4860.76|0
1608111160000|2020-12-16 09:32:40|4859.45|4859.45|4859.45|4859.45|4859.45|4859.45|4859.45|4859.45|0
1608111170000|2020-12-16 09:32:50|4857.65|4857.65|4857.65|4857.65|4857.65|4857.65|4857.65|4857.65|0
1608111180000|2020-12-16 09:33:00|4857.41|4857.41|4857.41|4857.41|4857.41|4857.41|4857.41|4857.41|0
1608111190000|2020-12-16 09:33:10|4856.24|4856.24|4856.24|4856.24|4856.24|4856.24|4856.24|4856.24|0
1608111200000|2020-12-16 09:33:20|4854.26|4854.26|4853.76|4853.76|4854.26|4854.26|4853.76|4853.76|0
1608111230000|2020-12-16 09:33:50|4853.51|4853.51|4853.51|4853.51|4853.51|4853.51|4853.51|4853.51|0
1608111240000|2020-12-16 09:34:00|4852.93|4852.93|4851.93|4851.93|4853.22|4853.22|4851.64|4851.64|0
1608111250000|2020-12-16 09:34:10|4852.59|4852.59|4852.88|4852.88|4852.88|4852.88|4852.59|4852.59|0
1608111260000|2020-12-16 09:34:20|4852|4852|4853.88|4853.88|4853.88|4853.88|4852|4852|0
1608111270000|2020-12-16 09:34:30|4854.61|4854.61|4854.61|4854.61|4854.61|4854.61|4854.61|4854.61|0
1608111290000|2020-12-16 09:34:50|4854.12|4854.12|4854.12|4854.12|4854.12|4854.12|4854.12|4854.12|0
1608111300000|2020-12-16 09:35:00|4853.9|4853.9|4853.9|4853.9|4853.9|4853.9|4853.9|4853.9|0
1608111310000|2020-12-16 09:35:10|4853.32|4853.32|4852.78|4852.78|4853.56|4853.56|4852.78|4852.78|0
1608111320000|2020-12-16 09:35:20|4852.79|4852.79|4849.92|4849.92|4852.79|4852.79|4849.92|4849.92|0
1608111330000|2020-12-16 09:35:30|4849.67|4849.67|4849.05|4849.05|4849.97|4849.97|4848.25|4848.25|0
1608111340000|2020-12-16 09:35:40|4849.35|4849.35|4850.66|4850.66|4850.66|4850.66|4849.35|4849.35|0
1608111350000|2020-12-16 09:35:50|4851.1|4851.1|4853.02|4853.02|4853.02|4853.02|4851.1|4851.1|0
1608111360000|2020-12-16 09:36:00|4853.06|4853.06|4853.06|4853.06|4853.06|4853.06|4853.06|4853.06|0
1608111370000|2020-12-16 09:36:10|4853.89|4853.89|4853.89|4853.89|4853.89|4853.89|4853.89|4853.89|0
1608111380000|2020-12-16 09:36:20|4853.4|4853.4|4853.89|4853.89|4853.89|4853.89|4853.4|4853.4|0
1608111390000|2020-12-16 09:36:30|4855.06|4855.06|4856.3|4856.3|4856.3|4856.3|4855.06|4855.06|0
1608111400000|2020-12-16 09:36:40|4857.51|4857.51|4857.27|4857.27|4857.51|4857.51|4857.27|4857.27|0
1608111410000|2020-12-16 09:36:50|4857.54|4857.54|4857.54|4857.54|4857.54|4857.54|4857.54|4857.54|0
1608111420000|2020-12-16 09:37:00|4857.75|4857.75|4857.75|4857.75|4857.75|4857.75|4857.75|4857.75|0
1608111430000|2020-12-16 09:37:10|4857.32|4857.32|4856.85|4856.85|4857.32|4857.32|4856.85|4856.85|0
1608111450000|2020-12-16 09:37:30|4856.56|4856.56|4856.8|4856.8|4856.8|4856.8|4856.56|4856.56|0
1608111460000|2020-12-16 09:37:40|4857.29|4857.29|4858.09|4858.09|4858.09|4858.09|4857.29|4857.29|0
1608111470000|2020-12-16 09:37:50|4859.63|4859.63|4860.36|4860.36|4860.36|4860.36|4859.63|4859.63|0
1608111480000|2020-12-16 09:38:00|4860.06|4860.06|4860.06|4860.06|4860.06|4860.06|4859.77|4859.77|0
1608111490000|2020-12-16 09:38:10|4860.31|4860.31|4860.6|4860.6|4860.6|4860.6|4860.31|4860.31|0
1608111500000|2020-12-16 09:38:20|4859.85|4859.85|4858.77|4858.77|4860.06|4860.06|4858.77|4858.77|0
1608111510000|2020-12-16 09:38:30|4858.76|4858.76|4859.8|4859.8|4859.8|4859.8|4858.75|4858.75|0
1608111520000|2020-12-16 09:38:40|4859.79|4859.79|4859.79|4859.79|4859.79|4859.79|4859.79|4859.79|0
1608111530000|2020-12-16 09:38:50|4860.08|4860.08|4860.08|4860.08|4860.08|4860.08|4860.08|4860.08|0
1608111550000|2020-12-16 09:39:10|4861.71|4861.71|4860.52|4860.52|4861.71|4861.71|4860.52|4860.52|0
1608111560000|2020-12-16 09:39:20|4861.49|4861.49|4861.99|4861.99|4861.99|4861.99|4861.49|4861.49|0
1608111570000|2020-12-16 09:39:30|4863.46|4863.46|4863.5|4863.5|4863.5|4863.5|4863.46|4863.46|0
1608111580000|2020-12-16 09:39:40|4864.08|4864.08|4864.08|4864.08|4864.08|4864.08|4864.08|4864.08|0
1608111590000|2020-12-16 09:39:50|4864.67|4864.67|4865.95|4865.95|4865.95|4865.95|4864.67|4864.67|0
1608111600000|2020-12-16 09:40:00|4868.21|4868.21|4870.04|4870.04|4870.04|4870.04|4868.21|4868.21|0
1608111610000|2020-12-16 09:40:10|4870.26|4870.26|4869.75|4869.75|4870.26|4870.26|4869.75|4869.75|0
1608111620000|2020-12-16 09:40:20|4869.32|4869.32|4869.32|4869.32|4869.32|4869.32|4869.32|4869.32|0
1608111630000|2020-12-16 09:40:30|4869.75|4869.75|4869.76|4869.76|4869.76|4869.76|4869.75|4869.75|0
1608111640000|2020-12-16 09:40:40|4867.95|4867.95|4867.95|4867.95|4867.95|4867.95|4867.95|4867.95|0
1608111650000|2020-12-16 09:40:50|4868.2|4868.2|4868.2|4868.2|4868.2|4868.2|4868.2|4868.2|0
1608111660000|2020-12-16 09:41:00|4868.42|4868.42|4868.42|4868.42|4868.42|4868.42|4868.42|4868.42|0
1608111670000|2020-12-16 09:41:10|4868.4|4868.4|4864.9|4864.9|4868.4|4868.4|4864.9|4864.9|0
1608111690000|2020-12-16 09:41:30|4865.77|4865.77|4865.53|4865.53|4866.11|4866.11|4865.53|4865.53|0
1608111720000|2020-12-16 09:42:00|4865.24|4865.24|4867.08|4867.08|4867.08|4867.08|4864.46|4864.46|0
1608111730000|2020-12-16 09:42:10|4867.38|4867.38|4866.79|4866.79|4867.38|4867.38|4866.79|4866.79|0
1608111740000|2020-12-16 09:42:20|4867.01|4867.01|4867.01|4867.01|4867.01|4867.01|4867.01|4867.01|0
1608111750000|2020-12-16 09:42:30|4866.72|4866.72|4864.87|4864.87|4866.72|4866.72|4864.87|4864.87|0
1608111760000|2020-12-16 09:42:40|4864.68|4864.68|4861.69|4861.69|4864.68|4864.68|4861.69|4861.69|0
1608111770000|2020-12-16 09:42:50|4862.17|4862.17|4862.17|4862.17|4862.17|4862.17|4862.17|4862.17|0
1608111780000|2020-12-16 09:43:00|4862.61|4862.61|4861.73|4861.73|4862.61|4862.61|4861.73|4861.73|0
1608111790000|2020-12-16 09:43:10|4861.51|4861.51|4861.03|4861.03|4861.51|4861.51|4861.03|4861.03|0
1608111800000|2020-12-16 09:43:20|4861.85|4861.85|4862.53|4862.53|4862.53|4862.53|4861.85|4861.85|0
1608111810000|2020-12-16 09:43:30|4862.29|4862.29|4860.79|4860.79|4862.29|4862.29|4860.57|4860.57|0
1608111820000|2020-12-16 09:43:40|4860.57|4860.57|4859.99|4859.99|4860.57|4860.57|4859.4|4859.4|0
1608111830000|2020-12-16 09:43:50|4860.28|4860.28|4860.28|4860.28|4860.28|4860.28|4860.28|4860.28|0
1608111840000|2020-12-16 09:44:00|4859.8|4859.8|4856.83|4856.83|4859.8|4859.8|4856.83|4856.83|0
1608111860000|2020-12-16 09:44:20|4856.85|4856.85|4856.85|4856.85|4856.85|4856.85|4856.85|4856.85|0
1608111870000|2020-12-16 09:44:30|4855.97|4855.97|4855.6|4855.6|4856.26|4856.26|4855.6|4855.6|0
1608111880000|2020-12-16 09:44:40|4855.63|4855.63|4854.9|4854.9|4855.63|4855.63|4854.9|4854.9|0
1608111890000|2020-12-16 09:44:50|4854.03|4854.03|4853.59|4853.59|4854.03|4854.03|4853.59|4853.59|0
1608111900000|2020-12-16 09:45:00|4853.13|4853.13|4853.59|4853.59|4853.59|4853.59|4853.13|4853.13|0
1608111920000|2020-12-16 09:45:20|4852.86|4852.86|4852.66|4852.66|4852.96|4852.96|4852.42|4852.42|0
1608111940000|2020-12-16 09:45:40|4853.59|4853.59|4852.71|4852.71|4853.59|4853.59|4852.71|4852.71|0
1608111950000|2020-12-16 09:45:50|4853.88|4853.88|4854.61|4854.61|4854.61|4854.61|4853.88|4853.88|0
1608111960000|2020-12-16 09:46:00|4854.9|4854.9|4854.9|4854.9|4854.9|4854.9|4854.9|4854.9|0
1608111980000|2020-12-16 09:46:20|4854.61|4854.61|4853.73|4853.73|4854.61|4854.61|4853.73|4853.73|0
1608111990000|2020-12-16 09:46:30|4853.01|4853.01|4853.01|4853.01|4853.01|4853.01|4853.01|4853.01|0
1608112000000|2020-12-16 09:46:40|4852.35|4852.35|4854.49|4854.49|4854.49|4854.49|4852.35|4852.35|0
1608112010000|2020-12-16 09:46:50|4854.71|4854.71|4854.03|4854.03|4854.71|4854.71|4853.98|4853.98|0
1608112020000|2020-12-16 09:47:00|4854|4854|4854|4854|4854|4854|4854|4854|0
1608112040000|2020-12-16 09:47:20|4853.71|4853.71|4854.22|4854.22|4854.22|4854.22|4853.71|4853.71|0
1608112050000|2020-12-16 09:47:30|4855.29|4855.29|4855.29|4855.29|4855.29|4855.29|4855.29|4855.29|0
1608112070000|2020-12-16 09:47:50|4855.73|4855.73|4855.73|4855.73|4855.73|4855.73|4855.73|4855.73|0
1608112080000|2020-12-16 09:48:00|4856.02|4856.02|4856.04|4856.04|4856.04|4856.04|4856.02|4856.02|0
1608112090000|2020-12-16 09:48:10|4856.52|4856.52|4856.52|4856.52|4856.52|4856.52|4856.52|4856.52|0
1608112100000|2020-12-16 09:48:20|4856.81|4856.81|4856.23|4856.23|4856.81|4856.81|4856.23|4856.23|0
1608112110000|2020-12-16 09:48:30|4856.52|4856.52|4856.52|4856.52|4856.52|4856.52|4856.52|4856.52|0
1608112120000|2020-12-16 09:48:40|4857.28|4857.28|4857.3|4857.3|4857.52|4857.52|4857.28|4857.28|0
1608112130000|2020-12-16 09:48:50|4857.59|4857.59|4857.59|4857.59|4857.59|4857.59|4857.59|4857.59|0
1608112140000|2020-12-16 09:49:00|4858.03|4858.03|4858.57|4858.57|4858.57|4858.57|4858.03|4858.03|0
1608112150000|2020-12-16 09:49:10|4857.98|4857.98|4855.47|4855.47|4857.98|4857.98|4855.47|4855.47|0
1608112160000|2020-12-16 09:49:20|4855.18|4855.18|4854.89|4854.89|4855.18|4855.18|4854.89|4854.89|0
1608112170000|2020-12-16 09:49:30|4855.64|4855.64|4859.05|4859.05|4859.05|4859.05|4855.64|4855.64|0
1608112180000|2020-12-16 09:49:40|4858.61|4858.61|4858.18|4858.18|4858.61|4858.61|4857.88|4857.88|0
1608112200000|2020-12-16 09:50:00|4858.47|4858.47|4858.47|4858.47|4858.47|4858.47|4858.47|4858.47|0
1608112210000|2020-12-16 09:50:10|4858.69|4858.69|4858.98|4858.98|4858.98|4858.98|4858.69|4858.69|0
1608112220000|2020-12-16 09:50:20|4859.47|4859.47|4859.68|4859.68|4859.68|4859.68|4859.47|4859.47|0
1608112230000|2020-12-16 09:50:30|4859.66|4859.66|4859.06|4859.06|4859.66|4859.66|4859.06|4859.06|0
1608112240000|2020-12-16 09:50:40|4858.4|4858.4|4858.4|4858.4|4858.4|4858.4|4858.4|4858.4|0
1608112250000|2020-12-16 09:50:50|4858.18|4858.18|4858.18|4858.18|4858.18|4858.18|4858.18|4858.18|0
1608112260000|2020-12-16 09:51:00|4857.45|4857.45|4857.45|4857.45|4857.45|4857.45|4857.45|4857.45|0
1608112280000|2020-12-16 09:51:20|4857.24|4857.24|4856.36|4856.36|4857.24|4857.24|4856.36|4856.36|0
1608112290000|2020-12-16 09:51:30|4855.87|4855.87|4855.58|4855.58|4855.87|4855.87|4855.58|4855.58|0
1608112300000|2020-12-16 09:51:40|4855.87|4855.87|4855.87|4855.87|4855.87|4855.87|4855.87|4855.87|0
1608112320000|2020-12-16 09:52:00|4855.63|4855.63|4855.63|4855.63|4855.63|4855.63|4855.63|4855.63|0
1608112340000|2020-12-16 09:52:20|4855.34|4855.34|4855.34|4855.34|4855.34|4855.34|4855.34|4855.34|0
1608112350000|2020-12-16 09:52:30|4854.75|4854.75|4855.34|4855.34|4855.34|4855.34|4854.75|4854.75|0
1608112360000|2020-12-16 09:52:40|4855.09|4855.09|4855.7|4855.7|4855.7|4855.7|4854.97|4854.97|0
1608112370000|2020-12-16 09:52:50|4855.41|4855.41|4855.41|4855.41|4855.41|4855.41|4855.41|4855.41|0
1608112400000|2020-12-16 09:53:20|4855.9|4855.9|4856.48|4856.48|4856.48|4856.48|4855.9|4855.9|0
1608112410000|2020-12-16 09:53:30|4856.46|4856.46|4856.46|4856.46|4856.46|4856.46|4856.46|4856.46|0
1608112420000|2020-12-16 09:53:40|4856.22|4856.22|4856.92|4856.92|4856.92|4856.92|4856.22|4856.22|0
1608112430000|2020-12-16 09:53:50|4855.76|4855.76|4855.76|4855.76|4855.76|4855.76|4855.76|4855.76|0
1608112440000|2020-12-16 09:54:00|4853.2|4853.2|4851.93|4851.93|4853.2|4853.2|4851.93|4851.93|0
1608112450000|2020-12-16 09:54:10|4852.18|4852.18|4855.39|4855.39|4855.39|4855.39|4852.18|4852.18|0
1608112460000|2020-12-16 09:54:20|4855.17|4855.17|4855.41|4855.41|4855.41|4855.41|4855.17|4855.17|0
1608112480000|2020-12-16 09:54:40|4856.68|4856.68|4856.92|4856.92|4856.92|4856.92|4856.68|4856.68|0
1608112530000|2020-12-16 09:55:30|4856.63|4856.63|4856.63|4856.63|4856.63|4856.63|4856.63|4856.63|0
1608112540000|2020-12-16 09:55:40|4856.41|4856.41|4856.41|4856.41|4856.41|4856.41|4856.41|4856.41|0
1608112550000|2020-12-16 09:55:50|4855.48|4855.48|4857.35|4857.35|4857.35|4857.35|4855.48|4855.48|0
1608112570000|2020-12-16 09:56:10|4857.1|4857.1|4857.35|4857.35|4857.35|4857.35|4857.1|4857.1|0
1608112590000|2020-12-16 09:56:30|4857.1|4857.1|4857.78|4857.78|4857.78|4857.78|4857.1|4857.1|0
1608112600000|2020-12-16 09:56:40|4858.03|4858.03|4858.03|4858.03|4858.03|4858.03|4858.03|4858.03|0
1608112610000|2020-12-16 09:56:50|4858.25|4858.25|4858.73|4858.73|4859.22|4859.22|4858.25|4858.25|0
1608112620000|2020-12-16 09:57:00|4858.49|4858.49|4858.49|4858.49|4858.49|4858.49|4858.49|4858.49|0
1608112630000|2020-12-16 09:57:10|4857.83|4857.83|4857.54|4857.54|4857.83|4857.83|4857.54|4857.54|0
1608112640000|2020-12-16 09:57:20|4856.81|4856.81|4856.81|4856.81|4856.81|4856.81|4856.81|4856.81|0
1608112670000|2020-12-16 09:57:50|4854.77|4854.77|4851.73|4851.73|4854.77|4854.77|4851.73|4851.73|0
1608112680000|2020-12-16 09:58:00|4852.82|4852.82|4851.22|4851.22|4852.82|4852.82|4851.22|4851.22|0
1608112690000|2020-12-16 09:58:10|4850.73|4850.73|4850.73|4850.73|4850.73|4850.73|4850.73|4850.73|0
1608112700000|2020-12-16 09:58:20|4850.97|4850.97|4850.97|4850.97|4850.97|4850.97|4850.97|4850.97|0
1608112720000|2020-12-16 09:58:40|4850.73|4850.73|4850.73|4850.73|4850.73|4850.73|4850.73|4850.73|0
1608112730000|2020-12-16 09:58:50|4849.64|4849.64|4849.64|4849.64|4849.64|4849.64|4849.64|4849.64|0
1608112740000|2020-12-16 09:59:00|4849.39|4849.39|4848.81|4848.81|4849.39|4849.39|4848.81|4848.81|0
1608112750000|2020-12-16 09:59:10|4848.57|4848.57|4846.27|4846.27|4848.57|4848.57|4846.27|4846.27|0
1608112760000|2020-12-16 09:59:20|4846.51|4846.51|4846.51|4846.51|4846.51|4846.51|4846.51|4846.51|0
1608112770000|2020-12-16 09:59:30|4846.8|4846.8|4846.8|4846.8|4846.8|4846.8|4846.8|4846.8|0
1608112780000|2020-12-16 09:59:40|4846.79|4846.79|4843.99|4843.99|4846.79|4846.79|4843.99|4843.99|0
1608112790000|2020-12-16 09:59:50|4843.75|4843.75|4844.82|4844.82|4844.82|4844.82|4843.75|4843.75|0
1608112800000|2020-12-16 10:00:00|4844.52|4844.52|4843.01|4843.01|4844.74|4844.74|4842.77|4842.77|0
1608112810000|2020-12-16 10:00:10|4842.53|4842.53|4842.33|4842.33|4842.53|4842.53|4842.33|4842.33|0
1608112820000|2020-12-16 10:00:20|4843.21|4843.21|4843.21|4843.21|4843.21|4843.21|4843.21|4843.21|0
1608112830000|2020-12-16 10:00:30|4842.33|4842.33|4841.01|4841.01|4842.33|4842.33|4841.01|4841.01|0
1608112840000|2020-12-16 10:00:40|4840.43|4840.43|4840.94|4840.94|4840.94|4840.94|4840.43|4840.43|0
1608112850000|2020-12-16 10:00:50|4841.23|4841.23|4841.53|4841.53|4841.53|4841.53|4841.23|4841.23|0
1608112860000|2020-12-16 10:01:00|4839.09|4839.09|4839.09|4839.09|4839.09|4839.09|4837.34|4837.34|0
1608112870000|2020-12-16 10:01:10|4839.34|4839.34|4839.63|4839.63|4839.63|4839.63|4839.34|4839.34|0
1608112880000|2020-12-16 10:01:20|4839.6|4839.6|4837.7|4837.7|4839.6|4839.6|4837.01|4837.01|0
1608112890000|2020-12-16 10:01:30|4837.99|4837.99|4838.06|4838.06|4838.5|4838.5|4837.99|4837.99|0
1608112900000|2020-12-16 10:01:40|4837.82|4837.82|4837.82|4837.82|4837.82|4837.82|4837.53|4837.53|0
1608112910000|2020-12-16 10:01:50|4838.11|4838.11|4838.82|4838.82|4839.04|4839.04|4838.11|4838.11|0
1608112920000|2020-12-16 10:02:00|4839.4|4839.4|4839.4|4839.4|4839.4|4839.4|4839.4|4839.4|0
1608112930000|2020-12-16 10:02:10|4838.33|4838.33|4839.65|4839.65|4839.65|4839.65|4838.33|4838.33|0
1608112940000|2020-12-16 10:02:20|4838.62|4838.62|4836.46|4836.46|4838.62|4838.62|4836.46|4836.46|0
1608112960000|2020-12-16 10:02:40|4835.92|4835.92|4836.72|4836.72|4837.26|4837.26|4835.92|4835.92|0
1608112980000|2020-12-16 10:03:00|4836.51|4836.51|4836.51|4836.51|4836.51|4836.51|4836.51|4836.51|0
1608113000000|2020-12-16 10:03:20|4836.72|4836.72|4836.72|4836.72|4836.72|4836.72|4836.72|4836.72|0
1608113010000|2020-12-16 10:03:30|4835.85|4835.85|4834.79|4834.79|4835.85|4835.85|4834.79|4834.79|0
1608113020000|2020-12-16 10:03:40|4834.77|4834.77|4833.53|4833.53|4834.77|4834.77|4833.53|4833.53|0
1608113030000|2020-12-16 10:03:50|4833.31|4833.31|4833.31|4833.31|4833.31|4833.31|4833.31|4833.31|0
1608113040000|2020-12-16 10:04:00|4832.87|4832.87|4832.87|4832.87|4832.87|4832.87|4832.87|4832.87|0
1608113050000|2020-12-16 10:04:10|4833.53|4833.53|4833.24|4833.24|4833.53|4833.53|4833.24|4833.24|0
1608113060000|2020-12-16 10:04:20|4833.53|4833.53|4833.05|4833.05|4833.53|4833.53|4833.05|4833.05|0
1608113070000|2020-12-16 10:04:30|4833.29|4833.29|4832.39|4832.39|4833.29|4833.29|4832.39|4832.39|0
1608113080000|2020-12-16 10:04:40|4831.8|4831.8|4831.8|4831.8|4831.8|4831.8|4831.8|4831.8|0
1608113090000|2020-12-16 10:04:50|4831.56|4831.56|4825.53|4825.53|4831.56|4831.56|4825.53|4825.53|0
1608113100000|2020-12-16 10:05:00|4826.02|4826.02|4827.4|4827.4|4828.26|4828.26|4826.02|4826.02|0
1608113110000|2020-12-16 10:05:10|4826.7|4826.7|4826.65|4826.65|4826.94|4826.94|4826.65|4826.65|0
1608113120000|2020-12-16 10:05:20|4826.35|4826.35|4825.85|4825.85|4826.35|4826.35|4825.85|4825.85|0
1608113130000|2020-12-16 10:05:30|4826.15|4826.15|4826.15|4826.15|4826.15|4826.15|4826.15|4826.15|0
1608113150000|2020-12-16 10:05:50|4826.1|4826.1|4826.96|4826.96|4826.96|4826.96|4826.1|4826.1|0
1608113160000|2020-12-16 10:06:00|4827.69|4827.69|4827.69|4827.69|4827.69|4827.69|4827.69|4827.69|0
1608113180000|2020-12-16 10:06:20|4827.4|4827.4|4826.91|4826.91|4827.4|4827.4|4826.91|4826.91|0
1608113190000|2020-12-16 10:06:30|4828.96|4828.96|4829.25|4829.25|4829.25|4829.25|4828.96|4828.96|0
1608113200000|2020-12-16 10:06:40|4829.01|4829.01|4829.01|4829.01|4829.01|4829.01|4828.28|4828.28|0
1608113220000|2020-12-16 10:07:00|4829.3|4829.3|4828.96|4828.96|4829.54|4829.54|4828.96|4828.96|0
1608113230000|2020-12-16 10:07:10|4828.08|4828.08|4828.08|4828.08|4828.52|4828.52|4828.08|4828.08|0
1608113240000|2020-12-16 10:07:20|4828.52|4828.52|4827.79|4827.79|4828.52|4828.52|4827.79|4827.79|0
1608113250000|2020-12-16 10:07:30|4825.84|4825.84|4825.84|4825.84|4825.84|4825.84|4825.84|4825.84|0
1608113270000|2020-12-16 10:07:50|4825.55|4825.55|4825.79|4825.79|4825.79|4825.79|4825.55|4825.55|0
1608113280000|2020-12-16 10:08:00|4827.11|4827.11|4830.05|4830.05|4830.05|4830.05|4827.11|4827.11|0
1608113290000|2020-12-16 10:08:10|4830.34|4830.34|4829.76|4829.76|4830.34|4830.34|4829.76|4829.76|0
1608113300000|2020-12-16 10:08:20|4830.05|4830.05|4830.78|4830.78|4830.78|4830.78|4830.05|4830.05|0
1608113320000|2020-12-16 10:08:40|4831|4831|4831.81|4831.81|4831.81|4831.81|4831|4831|0
1608113340000|2020-12-16 10:09:00|4831.51|4831.51|4832.17|4832.17|4832.24|4832.24|4831.51|4831.51|0
1608113350000|2020-12-16 10:09:10|4832.42|4832.42|4832.42|4832.42|4832.42|4832.42|4832.42|4832.42|0
1608113370000|2020-12-16 10:09:30|4832.13|4832.13|4831.74|4831.74|4832.44|4832.44|4831.74|4831.74|0
1608113380000|2020-12-16 10:09:40|4831.5|4831.5|4832.47|4832.47|4832.47|4832.47|4830.62|4830.62|0
1608113390000|2020-12-16 10:09:50|4834.22|4834.22|4834.51|4834.51|4834.51|4834.51|4834.22|4834.22|0
1608113400000|2020-12-16 10:10:00|4835.17|4835.17|4836.5|4836.5|4836.5|4836.5|4835.17|4835.17|0
1608113410000|2020-12-16 10:10:10|4837.23|4837.23|4836.64|4836.64|4837.67|4837.67|4836.64|4836.64|0
1608113420000|2020-12-16 10:10:20|4836.42|4836.42|4836.72|4836.72|4836.72|4836.72|4836.42|4836.42|0
1608113430000|2020-12-16 10:10:30|4837.25|4837.25|4837.25|4837.25|4837.25|4837.25|4837.25|4837.25|0
1608113440000|2020-12-16 10:10:40|4837.06|4837.06|4837.3|4837.3|4837.3|4837.3|4837.06|4837.06|0
1608113450000|2020-12-16 10:10:50|4837.55|4837.55|4837.55|4837.55|4837.55|4837.55|4837.55|4837.55|0
1608113460000|2020-12-16 10:11:00|4837.25|4837.25|4836.67|4836.67|4837.25|4837.25|4836.67|4836.67|0
1608113470000|2020-12-16 10:11:10|4836.37|4836.37|4832.51|4832.51|4836.37|4836.37|4832.51|4832.51|0
1608113510000|2020-12-16 10:11:50|4831.54|4831.54|4832.03|4832.03|4832.03|4832.03|4831.54|4831.54|0
1608113520000|2020-12-16 10:12:00|4831.73|4831.73|4831|4831|4831.73|4831.73|4831|4831|0
1608113530000|2020-12-16 10:12:10|4831.49|4831.49|4831.78|4831.78|4831.78|4831.78|4831.49|4831.49|0
1608113550000|2020-12-16 10:12:30|4832.56|4832.56|4832.85|4832.85|4832.85|4832.85|4832.56|4832.56|0
1608113580000|2020-12-16 10:13:00|4832.63|4832.63|4832.15|4832.15|4832.63|4832.63|4832.15|4832.15|0
1608113590000|2020-12-16 10:13:10|4831.42|4831.42|4831.42|4831.42|4831.42|4831.42|4831.42|4831.42|0
1608113600000|2020-12-16 10:13:20|4832.61|4832.61|4832.61|4832.61|4832.61|4832.61|4832.61|4832.61|0
1608113610000|2020-12-16 10:13:30|4832.32|4832.32|4832.32|4832.32|4832.32|4832.32|4832.32|4832.32|0
1608113620000|2020-12-16 10:13:40|4832.08|4832.08|4832.08|4832.08|4832.08|4832.08|4832.08|4832.08|0
1608113630000|2020-12-16 10:13:50|4831.78|4831.78|4829.05|4829.05|4831.78|4831.78|4829.05|4829.05|0
1608113640000|2020-12-16 10:14:00|4829.13|4829.13|4828.32|4828.32|4829.13|4829.13|4828.03|4828.03|0
1608113650000|2020-12-16 10:14:10|4828.41|4828.41|4828.4|4828.4|4828.94|4828.94|4828.4|4828.4|0
1608113660000|2020-12-16 10:14:20|4828.65|4828.65|4828.4|4828.4|4828.65|4828.65|4828.4|4828.4|0
1608113670000|2020-12-16 10:14:30|4828.43|4828.43|4827.6|4827.6|4828.43|4828.43|4827.35|4827.35|0
1608113690000|2020-12-16 10:14:50|4827.51|4827.51|4827.51|4827.51|4827.51|4827.51|4827.51|4827.51|0
1608113700000|2020-12-16 10:15:00|4827.49|4827.49|4827.47|4827.47|4827.49|4827.49|4827.47|4827.47|0
1608113710000|2020-12-16 10:15:10|4827.18|4827.18|4827.18|4827.18|4827.18|4827.18|4827.18|4827.18|0
1608113720000|2020-12-16 10:15:20|4826.45|4826.45|4826.21|4826.21|4826.45|4826.45|4826.21|4826.21|0
1608113730000|2020-12-16 10:15:30|4827.77|4827.77|4827.99|4827.99|4827.99|4827.99|4827.77|4827.77|0
1608113750000|2020-12-16 10:15:50|4827.98|4827.98|4829.19|4829.19|4829.19|4829.19|4827.98|4827.98|0
1608113770000|2020-12-16 10:16:10|4829.78|4829.78|4829.78|4829.78|4829.78|4829.78|4829.78|4829.78|0
1608113780000|2020-12-16 10:16:20|4830.07|4830.07|4830.88|4830.88|4830.88|4830.88|4830.07|4830.07|0
1608113800000|2020-12-16 10:16:40|4830.97|4830.97|4830.97|4830.97|4830.97|4830.97|4830.97|4830.97|0
1608113810000|2020-12-16 10:16:50|4831.21|4831.21|4831.45|4831.45|4831.45|4831.45|4831.21|4831.21|0
1608113820000|2020-12-16 10:17:00|4831.21|4831.21|4831.21|4831.21|4831.21|4831.21|4831.21|4831.21|0
1608113830000|2020-12-16 10:17:10|4831.5|4831.5|4830.48|4830.48|4832.42|4832.42|4830.48|4830.48|0
1608113840000|2020-12-16 10:17:20|4829.97|4829.97|4829.92|4829.92|4830.21|4830.21|4829.92|4829.92|0
1608113860000|2020-12-16 10:17:40|4829.19|4829.19|4828.9|4828.9|4829.19|4829.19|4828.9|4828.9|0
1608113870000|2020-12-16 10:17:50|4829.63|4829.63|4829.84|4829.84|4829.84|4829.84|4829.63|4829.63|0
1608113880000|2020-12-16 10:18:00|4830.09|4830.09|4831.52|4831.52|4831.52|4831.52|4830.09|4830.09|0
1608113890000|2020-12-16 10:18:10|4831.76|4831.76|4831.76|4831.76|4831.76|4831.76|4831.76|4831.76|0
1608113900000|2020-12-16 10:18:20|4831.55|4831.55|4831.55|4831.55|4831.55|4831.55|4831.55|4831.55|0
1608113930000|2020-12-16 10:18:50|4831.11|4831.11|4831.11|4831.11|4831.11|4831.11|4831.11|4831.11|0
1608113940000|2020-12-16 10:19:00|4830.62|4830.62|4830.62|4830.62|4830.62|4830.62|4830.38|4830.38|0
1608113950000|2020-12-16 10:19:10|4831.06|4831.06|4831.06|4831.06|4831.06|4831.06|4831.06|4831.06|0
1608113960000|2020-12-16 10:19:20|4831.65|4831.65|4832.16|4832.16|4832.16|4832.16|4831.65|4831.65|0
1608113970000|2020-12-16 10:19:30|4832.89|4832.89|4833.18|4833.18|4833.18|4833.18|4832.89|4832.89|0
1608113980000|2020-12-16 10:19:40|4833.64|4833.64|4833.64|4833.64|4833.64|4833.64|4833.64|4833.64|0
1608113990000|2020-12-16 10:19:50|4833.4|4833.4|4833.18|4833.18|4833.4|4833.4|4833.18|4833.18|0
1608114000000|2020-12-16 10:20:00|4833.47|4833.47|4834.28|4834.28|4834.28|4834.28|4833.47|4833.47|0
1608114010000|2020-12-16 10:20:10|4834.57|4834.57|4837.04|4837.04|4837.04|4837.04|4834.57|4834.57|0
1608114030000|2020-12-16 10:20:30|4837.26|4837.26|4837.26|4837.26|4837.26|4837.26|4837.26|4837.26|0
1608114040000|2020-12-16 10:20:40|4837.04|4837.04|4836.74|4836.74|4837.33|4837.33|4836.74|4836.74|0
1608114050000|2020-12-16 10:20:50|4837.04|4837.04|4835.55|4835.55|4837.04|4837.04|4835.55|4835.55|0
1608114070000|2020-12-16 10:21:10|4835.07|4835.07|4835.07|4835.07|4835.07|4835.07|4835.07|4835.07|0
1608114080000|2020-12-16 10:21:20|4834.19|4834.19|4832.03|4832.03|4834.19|4834.19|4832.03|4832.03|0
1608114110000|2020-12-16 10:21:50|4832.32|4832.32|4833.24|4833.24|4833.24|4833.24|4832.32|4832.32|0
1608114120000|2020-12-16 10:22:00|4833.48|4833.48|4833.72|4833.72|4833.72|4833.72|4833.48|4833.48|0
1608114130000|2020-12-16 10:22:10|4834.16|4834.16|4834.16|4834.16|4834.16|4834.16|4834.16|4834.16|0
1608114140000|2020-12-16 10:22:20|4834.4|4834.4|4834.4|4834.4|4834.4|4834.4|4834.4|4834.4|0
1608114170000|2020-12-16 10:22:50|4833.92|4833.92|4831|4831|4833.92|4833.92|4831|4831|0
1608114180000|2020-12-16 10:23:00|4830.03|4830.03|4830.03|4830.03|4830.03|4830.03|4830.03|4830.03|0
1608114210000|2020-12-16 10:23:30|4830.24|4830.24|4832.55|4832.55|4832.55|4832.55|4830.24|4830.24|0
1608114220000|2020-12-16 10:23:40|4832.31|4832.31|4833.72|4833.72|4833.72|4833.72|4832.02|4832.02|0
1608114240000|2020-12-16 10:24:00|4833.28|4833.28|4833.28|4833.28|4833.28|4833.28|4833.28|4833.28|0
1608114250000|2020-12-16 10:24:10|4833.57|4833.57|4833.28|4833.28|4833.57|4833.57|4833.28|4833.28|0
1608114270000|2020-12-16 10:24:30|4832.34|4832.34|4832.34|4832.34|4832.34|4832.34|4832.34|4832.34|0
1608114280000|2020-12-16 10:24:40|4833.02|4833.02|4833.02|4833.02|4833.02|4833.02|4833.02|4833.02|0
1608114290000|2020-12-16 10:24:50|4833.5|4833.5|4833.5|4833.5|4833.5|4833.5|4833.5|4833.5|0
1608114310000|2020-12-16 10:25:10|4834.69|4834.69|4834.45|4834.45|4834.69|4834.69|4834.45|4834.45|0
1608114320000|2020-12-16 10:25:20|4833.45|4833.45|4833.45|4833.45|4833.89|4833.89|4833.45|4833.45|0
1608114330000|2020-12-16 10:25:30|4833.75|4833.75|4833.89|4833.89|4834.47|4834.47|4833.75|4833.75|0
1608114340000|2020-12-16 10:25:40|4834.55|4834.55|4836.04|4836.04|4836.04|4836.04|4834.55|4834.55|0
1608114350000|2020-12-16 10:25:50|4835.14|4835.14|4835.14|4835.14|4835.14|4835.14|4835.14|4835.14|0
1608114360000|2020-12-16 10:26:00|4834.85|4834.85|4836.02|4836.02|4836.02|4836.02|4834.85|4834.85|0
1608114370000|2020-12-16 10:26:10|4835.58|4835.58|4835.87|4835.87|4835.87|4835.87|4835.58|4835.58|0
1608114390000|2020-12-16 10:26:30|4836.84|4836.84|4836.83|4836.83|4836.84|4836.84|4836.83|4836.83|0
1608114400000|2020-12-16 10:26:40|4836.53|4836.53|4837.02|4837.02|4837.02|4837.02|4836.29|4836.29|0
1608114410000|2020-12-16 10:26:50|4837.51|4837.51|4837.51|4837.51|4837.51|4837.51|4837.51|4837.51|0
1608114420000|2020-12-16 10:27:00|4837.02|4837.02|4837.24|4837.24|4837.24|4837.24|4836.8|4836.8|0
1608114430000|2020-12-16 10:27:10|4837.97|4837.97|4838|4838|4838.19|4838.19|4837.75|4837.75|0
1608114450000|2020-12-16 10:27:30|4838.7|4838.7|4839.82|4839.82|4839.82|4839.82|4838.7|4838.7|0
1608114460000|2020-12-16 10:27:40|4840.04|4840.04|4840.04|4840.04|4840.04|4840.04|4840.04|4840.04|0
1608114470000|2020-12-16 10:27:50|4839.8|4839.8|4840.99|4840.99|4840.99|4840.99|4839.8|4839.8|0
1608114480000|2020-12-16 10:28:00|4841.48|4841.48|4842.82|4842.82|4842.82|4842.82|4841.48|4841.48|0
1608114500000|2020-12-16 10:28:20|4843.11|4843.11|4843.11|4843.11|4843.11|4843.11|4843.11|4843.11|0
1608114510000|2020-12-16 10:28:30|4843.16|4843.16|4843.45|4843.45|4843.45|4843.45|4843.16|4843.16|0
1608114520000|2020-12-16 10:28:40|4843.64|4843.64|4843.05|4843.05|4843.86|4843.86|4843.05|4843.05|0
1608114530000|2020-12-16 10:28:50|4843.64|4843.64|4844.91|4844.91|4844.91|4844.91|4843.64|4843.64|0
1608114540000|2020-12-16 10:29:00|4845.15|4845.15|4845.61|4845.61|4845.83|4845.83|4845.15|4845.15|0
1608114550000|2020-12-16 10:29:10|4845.17|4845.17|4844.44|4844.44|4845.17|4845.17|4844.44|4844.44|0
1608114570000|2020-12-16 10:29:30|4844.15|4844.15|4842.4|4842.4|4844.15|4844.15|4842.4|4842.4|0
1608114580000|2020-12-16 10:29:40|4842.1|4842.1|4839.48|4839.48|4842.1|4842.1|4839.48|4839.48|0
1608114590000|2020-12-16 10:29:50|4839.77|4839.77|4839.77|4839.77|4839.77|4839.77|4839.77|4839.77|0
1608114600000|2020-12-16 10:30:00|4840.21|4840.21|4838.89|4838.89|4840.21|4840.21|4838.89|4838.89|0
1608114610000|2020-12-16 10:30:10|4838.88|4838.88|4838.58|4838.58|4838.88|4838.88|4838.58|4838.58|0
1608114620000|2020-12-16 10:30:20|4837.88|4837.88|4837.66|4837.66|4837.88|4837.88|4837.66|4837.66|0
1608114630000|2020-12-16 10:30:30|4837.68|4837.68|4836.3|4836.3|4837.68|4837.68|4836.3|4836.3|0
1608114640000|2020-12-16 10:30:40|4836.31|4836.31|4836.31|4836.31|4836.31|4836.31|4836.31|4836.31|0
1608114660000|2020-12-16 10:31:00|4836.07|4836.07|4836.06|4836.06|4836.07|4836.07|4836.06|4836.06|0
1608114670000|2020-12-16 10:31:10|4835.4|4835.4|4835.4|4835.4|4835.4|4835.4|4835.4|4835.4|0
1608114680000|2020-12-16 10:31:20|4835.37|4835.37|4833.13|4833.13|4835.37|4835.37|4833.13|4833.13|0
1608114690000|2020-12-16 10:31:30|4834.27|4834.27|4833.72|4833.72|4834.27|4834.27|4833.72|4833.72|0
1608114700000|2020-12-16 10:31:40|4833.48|4833.48|4833.48|4833.48|4833.48|4833.48|4833.48|4833.48|0
1608114720000|2020-12-16 10:32:00|4832.75|4832.75|4832.82|4832.82|4832.82|4832.82|4832.1|4832.1|0
1608114730000|2020-12-16 10:32:10|4831.27|4831.27|4830.81|4830.81|4831.27|4831.27|4830.17|4830.17|0
1608114740000|2020-12-16 10:32:20|4831.05|4831.05|4831.05|4831.05|4831.05|4831.05|4831.05|4831.05|0
1608114750000|2020-12-16 10:32:30|4830.81|4830.81|4830.15|4830.15|4830.81|4830.81|4829.93|4829.93|0
1608114760000|2020-12-16 10:32:40|4830.37|4830.37|4831.07|4831.07|4831.07|4831.07|4830.37|4830.37|0
1608114780000|2020-12-16 10:33:00|4831.36|4831.36|4831.36|4831.36|4831.36|4831.36|4831.36|4831.36|0
1608114790000|2020-12-16 10:33:10|4832.87|4832.87|4832.87|4832.87|4832.87|4832.87|4832.87|4832.87|0
1608114800000|2020-12-16 10:33:20|4833.11|4833.11|4833.11|4833.11|4833.11|4833.11|4833.11|4833.11|0
1608114810000|2020-12-16 10:33:30|4832.63|4832.63|4832.63|4832.63|4832.63|4832.63|4832.63|4832.63|0
1608114820000|2020-12-16 10:33:40|4833.11|4833.11|4833.11|4833.11|4833.11|4833.11|4833.11|4833.11|0
1608114830000|2020-12-16 10:33:50|4833.55|4833.55|4834.04|4834.04|4834.04|4834.04|4833.55|4833.55|0
1608114840000|2020-12-16 10:34:00|4834.5|4834.5|4834.06|4834.06|4834.5|4834.5|4834.06|4834.06|0
1608114850000|2020-12-16 10:34:10|4833.84|4833.84|4832.6|4832.6|4833.84|4833.84|4832.6|4832.6|0
1608114860000|2020-12-16 10:34:20|4831.09|4831.09|4830.8|4830.8|4831.09|4831.09|4830.12|4830.12|0
1608114870000|2020-12-16 10:34:30|4831.09|4831.09|4831.09|4831.09|4831.09|4831.09|4831.09|4831.09|0
1608114880000|2020-12-16 10:34:40|4830.8|4830.8|4830.8|4830.8|4830.8|4830.8|4830.8|4830.8|0
1608114890000|2020-12-16 10:34:50|4831.04|4831.04|4833.89|4833.89|4833.89|4833.89|4831.04|4831.04|0
1608114900000|2020-12-16 10:35:00|4833.65|4833.65|4833.16|4833.16|4833.65|4833.65|4833.16|4833.16|0
1608114910000|2020-12-16 10:35:10|4833.75|4833.75|4834.03|4834.03|4834.04|4834.04|4833.75|4833.75|0
1608114920000|2020-12-16 10:35:20|4834.04|4834.04|4830.95|4830.95|4834.04|4834.04|4830.95|4830.95|0
1608114930000|2020-12-16 10:35:30|4830.92|4830.92|4830.28|4830.28|4830.92|4830.92|4830.28|4830.28|0
1608114940000|2020-12-16 10:35:40|4830.04|4830.04|4830.33|4830.33|4830.33|4830.33|4830.04|4830.04|0
1608114960000|2020-12-16 10:36:00|4830.62|4830.62|4830.62|4830.62|4830.62|4830.62|4830.62|4830.62|0
1608114970000|2020-12-16 10:36:10|4829.68|4829.68|4829.75|4829.75|4829.75|4829.75|4829.17|4829.17|0
1608114980000|2020-12-16 10:36:20|4830.19|4830.19|4830.67|4830.67|4830.67|4830.67|4830.19|4830.19|0
1608114990000|2020-12-16 10:36:30|4830.43|4830.43|4830.43|4830.43|4830.43|4830.43|4830.43|4830.43|0
1608115000000|2020-12-16 10:36:40|4830.19|4830.19|4830.19|4830.19|4830.19|4830.19|4830.19|4830.19|0
1608115010000|2020-12-16 10:36:50|4830.41|4830.41|4830.41|4830.41|4830.41|4830.41|4830.41|4830.41|0
1608115020000|2020-12-16 10:37:00|4831.29|4831.29|4831.29|4831.29|4831.29|4831.29|4831.29|4831.29|0
1608115030000|2020-12-16 10:37:10|4831.77|4831.77|4829.41|4829.41|4831.77|4831.77|4829.41|4829.41|0
1608115040000|2020-12-16 10:37:20|4829.46|4829.46|4829.46|4829.46|4829.46|4829.46|4829.46|4829.46|0
1608115050000|2020-12-16 10:37:30|4829.7|4829.7|4829.22|4829.22|4830.21|4830.21|4829.22|4829.22|0
1608115060000|2020-12-16 10:37:40|4829.43|4829.43|4829.43|4829.43|4829.43|4829.43|4829.43|4829.43|0
1608115070000|2020-12-16 10:37:50|4829.22|4829.22|4829.51|4829.51|4829.51|4829.51|4829.22|4829.22|0
1608115080000|2020-12-16 10:38:00|4829.29|4829.29|4829.29|4829.29|4829.29|4829.29|4829.29|4829.29|0
1608115090000|2020-12-16 10:38:10|4829.51|4829.51|4829.51|4829.51|4829.51|4829.51|4829.51|4829.51|0
1608115100000|2020-12-16 10:38:20|4829.27|4829.27|4829.51|4829.51|4829.51|4829.51|4829.27|4829.27|0
1608115110000|2020-12-16 10:38:30|4829.73|4829.73|4828.54|4828.54|4829.73|4829.73|4828.32|4828.32|0
1608115120000|2020-12-16 10:38:40|4828.98|4828.98|4829.2|4829.2|4829.63|4829.63|4828.98|4828.98|0
1608115130000|2020-12-16 10:38:50|4829.49|4829.49|4832.09|4832.09|4832.09|4832.09|4829.49|4829.49|0
1608115140000|2020-12-16 10:39:00|4831.43|4831.43|4830.68|4830.68|4831.43|4831.43|4830.68|4830.68|0
1608115150000|2020-12-16 10:39:10|4830.19|4830.19|4830.19|4830.19|4830.19|4830.19|4830.19|4830.19|0
1608115160000|2020-12-16 10:39:20|4829.75|4829.75|4830.49|4830.49|4830.49|4830.49|4829.75|4829.75|0
1608115170000|2020-12-16 10:39:30|4830.73|4830.73|4830.73|4830.73|4830.73|4830.73|4830.73|4830.73|0
1608115190000|2020-12-16 10:39:50|4830.97|4830.97|4831.41|4831.41|4831.41|4831.41|4830.97|4830.97|0
1608115200000|2020-12-16 10:40:00|4831.72|4831.72|4831.72|4831.72|4831.72|4831.72|4831.72|4831.72|0
1608115210000|2020-12-16 10:40:10|4831.48|4831.48|4832.14|4832.14|4832.19|4832.19|4831.48|4831.48|0
1608115220000|2020-12-16 10:40:20|4832.36|4832.36|4831.41|4831.41|4832.36|4832.36|4831.41|4831.41|0
1608115230000|2020-12-16 10:40:30|4831.7|4831.7|4832.18|4832.18|4832.18|4832.18|4831.7|4831.7|0
1608115240000|2020-12-16 10:40:40|4832.43|4832.43|4834.62|4834.62|4834.62|4834.62|4832.43|4832.43|0
1608115250000|2020-12-16 10:40:50|4834.86|4834.86|4834.57|4834.57|4834.86|4834.86|4834.57|4834.57|0
1608115260000|2020-12-16 10:41:00|4834.08|4834.08|4832.81|4832.81|4834.08|4834.08|4832.81|4832.81|0
1608115270000|2020-12-16 10:41:10|4831.11|4831.11|4831.11|4831.11|4831.11|4831.11|4831.11|4831.11|0
1608115300000|2020-12-16 10:41:40|4829.78|4829.78|4829.78|4829.78|4829.78|4829.78|4829.78|4829.78|0
1608115320000|2020-12-16 10:42:00|4830.36|4830.36|4830.29|4830.29|4830.36|4830.36|4830.29|4830.29|0
1608115330000|2020-12-16 10:42:10|4830|4830|4831.02|4831.02|4831.02|4831.02|4830|4830|0
1608115340000|2020-12-16 10:42:20|4832.24|4832.24|4832.48|4832.48|4832.48|4832.48|4832.24|4832.24|0
1608115350000|2020-12-16 10:42:30|4832.73|4832.73|4831.95|4831.95|4832.73|4832.73|4831.95|4831.95|0
1608115370000|2020-12-16 10:42:50|4832.68|4832.68|4832.68|4832.68|4832.68|4832.68|4832.68|4832.68|0
1608115380000|2020-12-16 10:43:00|4833.11|4833.11|4833.11|4833.11|4833.11|4833.11|4833.11|4833.11|0
1608115400000|2020-12-16 10:43:20|4833.6|4833.6|4833.6|4833.6|4833.6|4833.6|4833.6|4833.6|0
1608115410000|2020-12-16 10:43:30|4833.36|4833.36|4833.89|4833.89|4833.89|4833.89|4833.36|4833.36|0
1608115420000|2020-12-16 10:43:40|4833.65|4833.65|4833.21|4833.21|4833.65|4833.65|4832.97|4832.97|0
1608115440000|2020-12-16 10:44:00|4832.73|4832.73|4832.73|4832.73|4832.73|4832.73|4832.73|4832.73|0
1608115450000|2020-12-16 10:44:10|4834.33|4834.33|4834.33|4834.33|4834.33|4834.33|4834.33|4834.33|0
1608115460000|2020-12-16 10:44:20|4834.57|4834.57|4834.57|4834.57|4834.57|4834.57|4834.57|4834.57|0
1608115470000|2020-12-16 10:44:30|4835.16|4835.16|4835.64|4835.64|4835.64|4835.64|4835.16|4835.16|0
1608115480000|2020-12-16 10:44:40|4836.37|4836.37|4836.62|4836.62|4836.62|4836.62|4836.37|4836.37|0
1608115490000|2020-12-16 10:44:50|4836.03|4836.03|4836.32|4836.32|4836.32|4836.32|4836.03|4836.03|0
1608115500000|2020-12-16 10:45:00|4835.84|4835.84|4834.7|4834.7|4835.84|4835.84|4834.7|4834.7|0
1608115520000|2020-12-16 10:45:20|4833.23|4833.23|4833.23|4833.23|4833.23|4833.23|4833.23|4833.23|0
1608115530000|2020-12-16 10:45:30|4832.57|4832.57|4831.85|4831.85|4832.57|4832.57|4831.85|4831.85|0
1608115540000|2020-12-16 10:45:40|4831.41|4831.41|4830.21|4830.21|4831.41|4831.41|4830.21|4830.21|0
1608115550000|2020-12-16 10:45:50|4829.78|4829.78|4829.78|4829.78|4829.78|4829.78|4829.78|4829.78|0
1608115560000|2020-12-16 10:46:00|4830.36|4830.36|4829.36|4829.36|4830.36|4830.36|4829.36|4829.36|0
1608115570000|2020-12-16 10:46:10|4829.61|4829.61|4829.61|4829.61|4829.61|4829.61|4829.61|4829.61|0
1608115590000|2020-12-16 10:46:30|4829.85|4829.85|4830.09|4830.09|4830.09|4830.09|4829.85|4829.85|0
1608115600000|2020-12-16 10:46:40|4829.85|4829.85|4830.07|4830.07|4830.07|4830.07|4829.85|4829.85|0
1608115620000|2020-12-16 10:47:00|4829.48|4829.48|4829.02|4829.02|4829.48|4829.48|4829.02|4829.02|0
1608115640000|2020-12-16 10:47:20|4829.24|4829.24|4829.24|4829.24|4829.24|4829.24|4829.24|4829.24|0
1608115650000|2020-12-16 10:47:30|4829.48|4829.48|4830.02|4830.02|4830.02|4830.02|4829.48|4829.48|0
1608115660000|2020-12-16 10:47:40|4830.89|4830.89|4829.53|4829.53|4830.89|4830.89|4829.53|4829.53|0
1608115670000|2020-12-16 10:47:50|4829.77|4829.77|4828.43|4828.43|4829.77|4829.77|4828.43|4828.43|0
1608115690000|2020-12-16 10:48:10|4828.9|4828.9|4828.9|4828.9|4828.9|4828.9|4828.9|4828.9|0
1608115710000|2020-12-16 10:48:30|4828.65|4828.65|4829.48|4829.48|4829.48|4829.48|4828.65|4828.65|0
1608115720000|2020-12-16 10:48:40|4829.19|4829.19|4829.19|4829.19|4829.19|4829.19|4829.19|4829.19|0
1608115730000|2020-12-16 10:48:50|4829.48|4829.48|4829.48|4829.48|4829.48|4829.48|4829.48|4829.48|0
1608115740000|2020-12-16 10:49:00|4829.97|4829.97|4829.67|4829.67|4829.97|4829.97|4829.67|4829.67|0
1608115750000|2020-12-16 10:49:10|4829.97|4829.97|4829.67|4829.67|4829.97|4829.97|4829.67|4829.67|0
1608115760000|2020-12-16 10:49:20|4829.19|4829.19|4828.38|4828.38|4829.19|4829.19|4828.38|4828.38|0
1608115790000|2020-12-16 10:49:50|4827.9|4827.9|4827.81|4827.81|4828.1|4828.1|4827.81|4827.81|0
1608115800000|2020-12-16 10:50:00|4828.39|4828.39|4828.39|4828.39|4828.39|4828.39|4828.39|4828.39|0
1608115810000|2020-12-16 10:50:10|4828.64|4828.64|4828.93|4828.93|4828.93|4828.93|4828.64|4828.64|0
1608115820000|2020-12-16 10:50:20|4829.59|4829.59|4829.59|4829.59|4829.83|4829.83|4829.59|4829.59|0
1608115830000|2020-12-16 10:50:30|4829.83|4829.83|4829.59|4829.59|4829.83|4829.83|4829.59|4829.59|0
1608115850000|2020-12-16 10:50:50|4828.93|4828.93|4828.89|4828.89|4828.93|4828.93|4828.89|4828.89|0
1608115860000|2020-12-16 10:51:00|4828.65|4828.65|4829.19|4829.19|4829.19|4829.19|4828.36|4828.36|0
1608115870000|2020-12-16 10:51:10|4828.94|4828.94|4828.36|4828.36|4828.94|4828.94|4828.36|4828.36|0
1608115880000|2020-12-16 10:51:20|4828.11|4828.11|4828.6|4828.6|4828.6|4828.6|4828.11|4828.11|0
1608115900000|2020-12-16 10:51:40|4828.36|4828.36|4828.36|4828.36|4828.36|4828.36|4828.11|4828.11|0
1608115910000|2020-12-16 10:51:50|4828.35|4828.35|4828.11|4828.11|4828.35|4828.35|4828.11|4828.11|0
1608115920000|2020-12-16 10:52:00|4829.03|4829.03|4829.62|4829.62|4829.62|4829.62|4829.03|4829.03|0
1608115930000|2020-12-16 10:52:10|4829.91|4829.91|4829.91|4829.91|4829.91|4829.91|4829.91|4829.91|0
1608115950000|2020-12-16 10:52:30|4829.69|4829.69|4829.69|4829.69|4829.69|4829.69|4829.69|4829.69|0
1608115960000|2020-12-16 10:52:40|4829.45|4829.45|4829.44|4829.44|4829.45|4829.45|4829.44|4829.44|0
1608115970000|2020-12-16 10:52:50|4829.2|4829.2|4829.2|4829.2|4829.2|4829.2|4828.98|4828.98|0
1608115980000|2020-12-16 10:53:00|4829.44|4829.44|4829.34|4829.34|4829.44|4829.44|4828.85|4828.85|0
1608115990000|2020-12-16 10:53:10|4828.85|4828.85|4829.44|4829.44|4829.68|4829.68|4828.85|4828.85|0
1608116000000|2020-12-16 10:53:20|4828.85|4828.85|4828.17|4828.17|4828.85|4828.85|4828.17|4828.17|0
1608116010000|2020-12-16 10:53:30|4828.41|4828.41|4829.53|4829.53|4829.53|4829.53|4828.41|4828.41|0
1608116020000|2020-12-16 10:53:40|4830.02|4830.02|4830.02|4830.02|4830.02|4830.02|4830.02|4830.02|0
1608116040000|2020-12-16 10:54:00|4829.77|4829.77|4829.77|4829.77|4829.77|4829.77|4829.77|4829.77|0
1608116060000|2020-12-16 10:54:20|4830.02|4830.02|4830.02|4830.02|4830.02|4830.02|4830.02|4830.02|0
1608116070000|2020-12-16 10:54:30|4829.77|4829.77|4829.53|4829.53|4829.77|4829.77|4829.53|4829.53|0
1608116080000|2020-12-16 10:54:40|4829.52|4829.52|4829.52|4829.52|4829.52|4829.52|4829.52|4829.52|0
1608116100000|2020-12-16 10:55:00|4829.23|4829.23|4827.84|4827.84|4829.23|4829.23|4827.84|4827.84|0
1608116110000|2020-12-16 10:55:10|4828.09|4828.09|4828.09|4828.09|4828.09|4828.09|4828.09|4828.09|0
1608116120000|2020-12-16 10:55:20|4828.3|4828.3|4828.55|4828.55|4828.55|4828.55|4828.3|4828.3|0
1608116130000|2020-12-16 10:55:30|4828.77|4828.77|4828.99|4828.99|4828.99|4828.99|4828.77|4828.77|0
1608116140000|2020-12-16 10:55:40|4829.47|4829.47|4829.3|4829.3|4830.01|4830.01|4829.3|4829.3|0
1608116150000|2020-12-16 10:55:50|4829.54|4829.54|4829.54|4829.54|4829.54|4829.54|4829.54|4829.54|0
1608116170000|2020-12-16 10:56:10|4829.79|4829.79|4829.79|4829.79|4829.79|4829.79|4829.79|4829.79|0
1608116180000|2020-12-16 10:56:20|4830.44|4830.44|4830.44|4830.44|4830.44|4830.44|4830.44|4830.44|0
1608116190000|2020-12-16 10:56:30|4830.69|4830.69|4831.85|4831.85|4831.85|4831.85|4830.69|4830.69|0
1608116200000|2020-12-16 10:56:40|4831.37|4831.37|4831.61|4831.61|4831.61|4831.61|4831.37|4831.37|0
1608116210000|2020-12-16 10:56:50|4831.85|4831.85|4832.88|4832.88|4832.88|4832.88|4831.85|4831.85|0
1608116220000|2020-12-16 10:57:00|4833.12|4833.12|4833.41|4833.41|4833.41|4833.41|4833.12|4833.12|0
1608116230000|2020-12-16 10:57:10|4833.7|4833.7|4833.95|4833.95|4834.19|4834.19|4833.7|4833.7|0
1608116240000|2020-12-16 10:57:20|4834.24|4834.24|4835.21|4835.21|4835.21|4835.21|4834|4834|0
1608116250000|2020-12-16 10:57:30|4835.51|4835.51|4835.51|4835.51|4835.51|4835.51|4835.51|4835.51|0
1608116270000|2020-12-16 10:57:50|4835.94|4835.94|4836.43|4836.43|4836.43|4836.43|4835.94|4835.94|0
1608116280000|2020-12-16 10:58:00|4837.99|4837.99|4837.99|4837.99|4837.99|4837.99|4837.99|4837.99|0
1608116290000|2020-12-16 10:58:10|4837.75|4837.75|4837.75|4837.75|4837.75|4837.75|4837.75|4837.75|0
1608116300000|2020-12-16 10:58:20|4837.09|4837.09|4837.09|4837.09|4837.09|4837.09|4837.09|4837.09|0
1608116330000|2020-12-16 10:58:50|4836.6|4836.6|4836.36|4836.36|4836.6|4836.6|4836.36|4836.36|0
1608116340000|2020-12-16 10:59:00|4835.92|4835.92|4836.46|4836.46|4837.04|4837.04|4835.92|4835.92|0
1608116370000|2020-12-16 10:59:30|4837.43|4837.43|4837.38|4837.38|4837.67|4837.67|4837.38|4837.38|0
1608116380000|2020-12-16 10:59:40|4836.94|4836.94|4835.1|4835.1|4836.94|4836.94|4835.1|4835.1|0
1608116400000|2020-12-16 11:00:00|4834.88|4834.88|4834.88|4834.88|4834.88|4834.88|4834.88|4834.88|0
1608116410000|2020-12-16 11:00:10|4834.39|4834.39|4836.22|4836.22|4836.22|4836.22|4833.73|4833.73|0
1608116420000|2020-12-16 11:00:20|4836.51|4836.51|4836.51|4836.51|4836.51|4836.51|4836.27|4836.27|0
1608116430000|2020-12-16 11:00:30|4836.29|4836.29|4836.29|4836.29|4836.29|4836.29|4836.29|4836.29|0
1608116440000|2020-12-16 11:00:40|4836.53|4836.53|4836.53|4836.53|4836.53|4836.53|4836.53|4836.53|0
1608116450000|2020-12-16 11:00:50|4837.73|4837.73|4838.02|4838.02|4838.02|4838.02|4837.73|4837.73|0
1608116460000|2020-12-16 11:01:00|4837.8|4837.8|4837.51|4837.51|4837.8|4837.8|4837.51|4837.51|0
1608116470000|2020-12-16 11:01:10|4837.02|4837.02|4837.02|4837.02|4837.02|4837.02|4837.02|4837.02|0
1608116480000|2020-12-16 11:01:20|4836.73|4836.73|4836.49|4836.49|4836.73|4836.73|4836.49|4836.49|0
1608116500000|2020-12-16 11:01:40|4835.47|4835.47|4834.37|4834.37|4835.47|4835.47|4834.37|4834.37|0
1608116510000|2020-12-16 11:01:50|4834.13|4834.13|4834.13|4834.13|4834.13|4834.13|4834.13|4834.13|0
1608116520000|2020-12-16 11:02:00|4832.99|4832.99|4832.08|4832.08|4832.99|4832.99|4831.86|4831.86|0
1608116530000|2020-12-16 11:02:10|4832.03|4832.03|4831.11|4831.11|4832.03|4832.03|4831.11|4831.11|0
1608116540000|2020-12-16 11:02:20|4831.35|4831.35|4831.35|4831.35|4831.35|4831.35|4831.35|4831.35|0
1608116570000|2020-12-16 11:02:50|4831.06|4831.06|4828.94|4828.94|4831.06|4831.06|4828.94|4828.94|0
1608116580000|2020-12-16 11:03:00|4828.7|4828.7|4827.24|4827.24|4828.7|4828.7|4827|4827|0
1608116590000|2020-12-16 11:03:10|4827.78|4827.78|4829.26|4829.26|4829.26|4829.26|4827.34|4827.34|0
1608116600000|2020-12-16 11:03:20|4829.5|4829.5|4829.79|4829.79|4829.79|4829.79|4829.5|4829.5|0
1608116610000|2020-12-16 11:03:30|4830.09|4830.09|4829.55|4829.55|4830.09|4830.09|4829.55|4829.55|0
1608116620000|2020-12-16 11:03:40|4830.04|4830.04|4829.36|4829.36|4830.09|4830.09|4829.36|4829.36|0
1608116640000|2020-12-16 11:04:00|4829.84|4829.84|4830.28|4830.28|4830.28|4830.28|4829.84|4829.84|0
1608116650000|2020-12-16 11:04:10|4830.52|4830.52|4829.84|4829.84|4830.52|4830.52|4829.84|4829.84|0
1608116660000|2020-12-16 11:04:20|4829.12|4829.12|4828.05|4828.05|4829.36|4829.36|4828.05|4828.05|0
1608116670000|2020-12-16 11:04:30|4827.56|4827.56|4826.97|4826.97|4827.56|4827.56|4826.97|4826.97|0
1608116680000|2020-12-16 11:04:40|4827.22|4827.22|4827.07|4827.07|4827.22|4827.22|4826.34|4826.34|0
1608116690000|2020-12-16 11:04:50|4827.31|4827.31|4827.31|4827.31|4827.31|4827.31|4827.31|4827.31|0
1608116700000|2020-12-16 11:05:00|4827.56|4827.56|4827.56|4827.56|4827.56|4827.56|4827.56|4827.56|0
1608116710000|2020-12-16 11:05:10|4827.34|4827.34|4827.09|4827.09|4827.34|4827.34|4827.09|4827.09|0
1608116720000|2020-12-16 11:05:20|4827.78|4827.78|4827.31|4827.31|4827.78|4827.78|4827.31|4827.31|0
1608116730000|2020-12-16 11:05:30|4827.56|4827.56|4825.64|4825.64|4827.56|4827.56|4825.64|4825.64|0
1608116760000|2020-12-16 11:06:00|4826.12|4826.12|4826.49|4826.49|4826.71|4826.71|4826.12|4826.12|0
1608116770000|2020-12-16 11:06:10|4826.2|4826.2|4825.47|4825.47|4826.2|4826.2|4825.47|4825.47|0
1608116780000|2020-12-16 11:06:20|4825.54|4825.54|4825.32|4825.32|4825.54|4825.54|4825.29|4825.29|0
1608116800000|2020-12-16 11:06:40|4825.54|4825.54|4825.54|4825.54|4825.54|4825.54|4825.54|4825.54|0
1608116810000|2020-12-16 11:06:50|4825.24|4825.24|4824.42|4824.42|4825.24|4825.24|4824.42|4824.42|0
1608116820000|2020-12-16 11:07:00|4824.66|4824.66|4823.57|4823.57|4824.66|4824.66|4823.57|4823.57|0
1608116830000|2020-12-16 11:07:10|4823.32|4823.32|4823.03|4823.03|4823.32|4823.32|4823.03|4823.03|0
1608116840000|2020-12-16 11:07:20|4823.32|4823.32|4823.32|4823.32|4823.32|4823.32|4823.32|4823.32|0
1608116850000|2020-12-16 11:07:30|4822.89|4822.89|4822.89|4822.89|4822.89|4822.89|4822.89|4822.89|0
1608116860000|2020-12-16 11:07:40|4823.13|4823.13|4825.8|4825.8|4825.8|4825.8|4823.13|4823.13|0
1608116870000|2020-12-16 11:07:50|4826.04|4826.04|4825.61|4825.61|4826.34|4826.34|4825.61|4825.61|0
1608116880000|2020-12-16 11:08:00|4825.37|4825.37|4824.78|4824.78|4825.37|4825.37|4824.78|4824.78|0
1608116890000|2020-12-16 11:08:10|4824.56|4824.56|4824.78|4824.78|4824.78|4824.78|4824.56|4824.56|0
1608116900000|2020-12-16 11:08:20|4825.61|4825.61|4825.61|4825.61|4825.61|4825.61|4825.37|4825.37|0
1608116910000|2020-12-16 11:08:30|4826.15|4826.15|4829.31|4829.31|4829.31|4829.31|4826.15|4826.15|0
1608116930000|2020-12-16 11:08:50|4829.53|4829.53|4828.53|4828.53|4829.53|4829.53|4828.53|4828.53|0
1608116950000|2020-12-16 11:09:10|4828.77|4828.77|4828.77|4828.77|4828.77|4828.77|4828.77|4828.77|0
1608116960000|2020-12-16 11:09:20|4829.02|4829.02|4829.02|4829.02|4829.02|4829.02|4829.02|4829.02|0
1608116970000|2020-12-16 11:09:30|4830.5|4830.5|4830.5|4830.5|4830.5|4830.5|4830.5|4830.5|0
1608116980000|2020-12-16 11:09:40|4830.99|4830.99|4830.99|4830.99|4831.23|4831.23|4830.74|4830.74|0
1608116990000|2020-12-16 11:09:50|4831.21|4831.21|4831.45|4831.45|4831.45|4831.45|4831.21|4831.21|0
1608117000000|2020-12-16 11:10:00|4830.74|4830.74|4830.74|4830.74|4830.74|4830.74|4830.74|4830.74|0
1608117010000|2020-12-16 11:10:10|4830.52|4830.52|4830.52|4830.52|4830.52|4830.52|4830.52|4830.52|0
1608117020000|2020-12-16 11:10:20|4830.77|4830.77|4830.31|4830.31|4830.77|4830.77|4830.31|4830.31|0
1608117050000|2020-12-16 11:10:50|4830.6|4830.6|4832.3|4832.3|4832.3|4832.3|4830.6|4830.6|0
1608117080000|2020-12-16 11:11:20|4832.81|4832.81|4832.81|4832.81|4832.81|4832.81|4832.81|4832.81|0
1608117090000|2020-12-16 11:11:30|4832.57|4832.57|4832.57|4832.57|4832.57|4832.57|4832.57|4832.57|0
1608117100000|2020-12-16 11:11:40|4832.81|4832.81|4830.23|4830.23|4832.81|4832.81|4830.23|4830.23|0
1608117130000|2020-12-16 11:12:10|4829.5|4829.5|4829.5|4829.5|4829.5|4829.5|4829.5|4829.5|0
1608117140000|2020-12-16 11:12:20|4830.23|4830.23|4829.55|4829.55|4830.23|4830.23|4829.55|4829.55|0
1608117160000|2020-12-16 11:12:40|4829.26|4829.26|4829.04|4829.04|4829.26|4829.26|4829.04|4829.04|0
1608117170000|2020-12-16 11:12:50|4828.8|4828.8|4828.72|4828.72|4828.8|4828.8|4828.36|4828.36|0
1608117180000|2020-12-16 11:13:00|4828.43|4828.43|4830.37|4830.37|4830.37|4830.37|4828.43|4828.43|0
1608117190000|2020-12-16 11:13:10|4830.16|4830.16|4830.16|4830.16|4830.16|4830.16|4830.16|4830.16|0
1608117210000|2020-12-16 11:13:30|4829.91|4829.91|4829.98|4829.98|4830.13|4830.13|4829.06|4829.06|0
1608117230000|2020-12-16 11:13:50|4830.47|4830.47|4830.47|4830.47|4830.47|4830.47|4830.47|4830.47|0
1608117260000|2020-12-16 11:14:20|4830.71|4830.71|4830.93|4830.93|4830.93|4830.93|4830.71|4830.71|0
1608117270000|2020-12-16 11:14:30|4831.15|4831.15|4831.15|4831.15|4831.39|4831.39|4830.91|4830.91|0
1608117280000|2020-12-16 11:14:40|4831.74|4831.74|4832.03|4832.03|4832.03|4832.03|4831.74|4831.74|0
1608117290000|2020-12-16 11:14:50|4832.51|4832.51|4833|4833|4833|4833|4832.51|4832.51|0
1608117300000|2020-12-16 11:15:00|4832.76|4832.76|4833.73|4833.73|4833.73|4833.73|4832.76|4832.76|0
1608117310000|2020-12-16 11:15:10|4833.49|4833.49|4832.3|4832.3|4833.49|4833.49|4832.3|4832.3|0
1608117320000|2020-12-16 11:15:20|4832.54|4832.54|4832.78|4832.78|4832.78|4832.78|4832.3|4832.3|0
1608117330000|2020-12-16 11:15:30|4832.77|4832.77|4832.77|4832.77|4832.77|4832.77|4832.77|4832.77|0
1608117340000|2020-12-16 11:15:40|4833.06|4833.06|4834.49|4834.49|4834.49|4834.49|4833.06|4833.06|0
1608117350000|2020-12-16 11:15:50|4834.25|4834.25|4834.25|4834.25|4834.25|4834.25|4834.25|4834.25|0
1608117360000|2020-12-16 11:16:00|4834.79|4834.79|4836.19|4836.19|4836.37|4836.37|4834.79|4834.79|0
1608117370000|2020-12-16 11:16:10|4835.95|4835.95|4834.66|4834.66|4835.95|4835.95|4834.66|4834.66|0
1608117380000|2020-12-16 11:16:20|4834.42|4834.42|4834.42|4834.42|4834.42|4834.42|4834.42|4834.42|0
1608117390000|2020-12-16 11:16:30|4834.9|4834.9|4834.9|4834.9|4834.9|4834.9|4834.9|4834.9|0
1608117400000|2020-12-16 11:16:40|4836.22|4836.22|4836.51|4836.51|4836.51|4836.51|4835.98|4835.98|0
1608117410000|2020-12-16 11:16:50|4836.27|4836.27|4836.27|4836.27|4836.27|4836.27|4836.27|4836.27|0
1608117420000|2020-12-16 11:17:00|4836.76|4836.76|4836.27|4836.27|4836.76|4836.76|4836.27|4836.27|0
1608117430000|2020-12-16 11:17:10|4836.05|4836.05|4836.05|4836.05|4836.05|4836.05|4836.05|4836.05|0
1608117440000|2020-12-16 11:17:20|4834.52|4834.52|4832.98|4832.98|4834.52|4834.52|4832.69|4832.69|0
1608117460000|2020-12-16 11:17:40|4832.77|4832.77|4833.2|4833.2|4833.2|4833.2|4832.77|4832.77|0
1608117470000|2020-12-16 11:17:50|4832.98|4832.98|4832.74|4832.74|4832.98|4832.98|4832.55|4832.55|0
1608117480000|2020-12-16 11:18:00|4832.96|4832.96|4833.04|4833.04|4833.04|4833.04|4832.96|4832.96|0
1608117490000|2020-12-16 11:18:10|4832.58|4832.58|4829.87|4829.87|4832.58|4832.58|4829.87|4829.87|0
1608117500000|2020-12-16 11:18:20|4829.83|4829.83|4830.07|4830.07|4830.07|4830.07|4829.83|4829.83|0
1608117510000|2020-12-16 11:18:30|4830.73|4830.73|4830.73|4830.73|4830.73|4830.73|4830.73|4830.73|0
1608117520000|2020-12-16 11:18:40|4830.94|4830.94|4830.94|4830.94|4831.38|4831.38|4830.94|4830.94|0
1608117530000|2020-12-16 11:18:50|4831.43|4831.43|4831.43|4831.43|4831.43|4831.43|4831.43|4831.43|0
1608117540000|2020-12-16 11:19:00|4831.21|4831.21|4830.89|4830.89|4831.65|4831.65|4830.89|4830.89|0
1608117550000|2020-12-16 11:19:10|4830.96|4830.96|4832.52|4832.52|4832.52|4832.52|4830.96|4830.96|0
1608117560000|2020-12-16 11:19:20|4833.73|4833.73|4833.31|4833.31|4834.24|4834.24|4832.88|4832.88|0
1608117580000|2020-12-16 11:19:40|4833.07|4833.07|4832.41|4832.41|4833.07|4833.07|4832.19|4832.19|0
1608117590000|2020-12-16 11:19:50|4831.53|4831.53|4831.53|4831.53|4831.53|4831.53|4831.53|4831.53|0
1608117600000|2020-12-16 11:20:00|4831.29|4831.29|4831.29|4831.29|4831.29|4831.29|4831.29|4831.29|0
1608117610000|2020-12-16 11:20:10|4831.05|4831.05|4830.74|4830.74|4831.06|4831.06|4830.74|4830.74|0
1608117660000|2020-12-16 11:21:00|4831.03|4831.03|4830.67|4830.67|4831.03|4831.03|4830.37|4830.37|0
1608117670000|2020-12-16 11:21:10|4829.94|4829.94|4828.91|4828.91|4829.94|4829.94|4828.91|4828.91|0
1608117680000|2020-12-16 11:21:20|4828.67|4828.67|4828.67|4828.67|4828.67|4828.67|4828.67|4828.67|0
1608117690000|2020-12-16 11:21:30|4828.45|4828.45|4828.45|4828.45|4828.45|4828.45|4828.45|4828.45|0
1608117700000|2020-12-16 11:21:40|4829.11|4829.11|4829.11|4829.11|4829.11|4829.11|4829.11|4829.11|0
1608117720000|2020-12-16 11:22:00|4828.45|4828.45|4828.75|4828.75|4828.75|4828.75|4828.45|4828.45|0
1608117730000|2020-12-16 11:22:10|4829.43|4829.43|4829.43|4829.43|4829.43|4829.43|4829.43|4829.43|0
1608117780000|2020-12-16 11:23:00|4828.38|4828.38|4828.38|4828.38|4828.38|4828.38|4828.38|4828.38|0
1608117800000|2020-12-16 11:23:20|4828.14|4828.14|4828.14|4828.14|4828.14|4828.14|4828.14|4828.14|0
1608117820000|2020-12-16 11:23:40|4829.02|4829.02|4831.86|4831.86|4831.86|4831.86|4829.02|4829.02|0
1608117840000|2020-12-16 11:24:00|4832.1|4832.1|4834.02|4834.02|4834.02|4834.02|4832.1|4832.1|0
1608117850000|2020-12-16 11:24:10|4833.15|4833.15|4834.8|4834.8|4834.8|4834.8|4833.15|4833.15|0
1608117870000|2020-12-16 11:24:30|4835.1|4835.1|4835.39|4835.39|4835.39|4835.39|4835.1|4835.1|0
1608117890000|2020-12-16 11:24:50|4835.68|4835.68|4835.97|4835.97|4835.97|4835.97|4835.68|4835.68|0
1608117900000|2020-12-16 11:25:00|4836.7|4836.7|4836.7|4836.7|4836.7|4836.7|4836.7|4836.7|0
1608117920000|2020-12-16 11:25:20|4837.6|4837.6|4837.6|4837.6|4837.6|4837.6|4837.6|4837.6|0
1608117950000|2020-12-16 11:25:50|4837.84|4837.84|4837.84|4837.84|4837.84|4837.84|4837.84|4837.84|0
1608117960000|2020-12-16 11:26:00|4837.92|4837.92|4837.92|4837.92|4837.92|4837.92|4837.92|4837.92|0
1608117970000|2020-12-16 11:26:10|4837.62|4837.62|4837.62|4837.62|4837.62|4837.62|4837.62|4837.62|0
1608118010000|2020-12-16 11:26:50|4837.33|4837.33|4834.46|4834.46|4837.33|4837.33|4834.46|4834.46|0
1608118020000|2020-12-16 11:27:00|4835.05|4835.05|4835.55|4835.55|4835.55|4835.55|4833.46|4833.46|0
1608118030000|2020-12-16 11:27:10|4835.31|4835.31|4835.31|4835.31|4835.31|4835.31|4835.31|4835.31|0
1608118040000|2020-12-16 11:27:20|4834.73|4834.73|4833.34|4833.34|4834.73|4834.73|4833.34|4833.34|0
1608118050000|2020-12-16 11:27:30|4832.76|4832.76|4833.44|4833.44|4833.44|4833.44|4832.76|4832.76|0
1608118060000|2020-12-16 11:27:40|4833.47|4833.47|4833.42|4833.42|4833.47|4833.47|4833.42|4833.42|0
1608118110000|2020-12-16 11:28:30|4833.18|4833.18|4832.74|4832.74|4833.18|4833.18|4832.74|4832.74|0
1608118150000|2020-12-16 11:29:10|4832.52|4832.52|4830.94|4830.94|4832.52|4832.52|4830.28|4830.28|0
1608118160000|2020-12-16 11:29:20|4831.53|4831.53|4830.28|4830.28|4831.79|4831.79|4830.28|4830.28|0
1608118200000|2020-12-16 11:30:00|4830.27|4830.27|4829.54|4829.54|4830.27|4830.27|4829.54|4829.54|0
1608118210000|2020-12-16 11:30:10|4828.44|4828.44|4826.89|4826.89|4828.44|4828.44|4826.89|4826.89|0
1608118220000|2020-12-16 11:30:20|4827.11|4827.11|4827.11|4827.11|4827.4|4827.4|4827.11|4827.11|0
1608118230000|2020-12-16 11:30:30|4826.82|4826.82|4826.82|4826.82|4826.82|4826.82|4826.82|4826.82|0
1608118240000|2020-12-16 11:30:40|4826.6|4826.6|4827.04|4827.04|4827.04|4827.04|4826.6|4826.6|0
1608118250000|2020-12-16 11:30:50|4826.74|4826.74|4825.81|4825.81|4826.74|4826.74|4825.57|4825.57|0
1608118260000|2020-12-16 11:31:00|4826.11|4826.11|4826.11|4826.11|4826.11|4826.11|4826.11|4826.11|0
1608118270000|2020-12-16 11:31:10|4825.86|4825.86|4825.18|4825.18|4825.86|4825.86|4825.18|4825.18|0
1608118280000|2020-12-16 11:31:20|4824.94|4824.94|4823.26|4823.26|4824.94|4824.94|4823.09|4823.09|0
1608118300000|2020-12-16 11:31:40|4823.99|4823.99|4823.97|4823.97|4824.58|4824.58|4823.97|4823.97|0
1608118310000|2020-12-16 11:31:50|4823.68|4823.68|4822.78|4822.78|4823.9|4823.9|4822.78|4822.78|0
1608118320000|2020-12-16 11:32:00|4822.48|4822.48|4821.36|4821.36|4822.48|4822.48|4821.07|4821.07|0
1608118330000|2020-12-16 11:32:10|4821.66|4821.66|4821.66|4821.66|4822.24|4822.24|4821.66|4821.66|0
1608118340000|2020-12-16 11:32:20|4822.54|4822.54|4822.82|4822.82|4822.82|4822.82|4822.53|4822.53|0
1608118350000|2020-12-16 11:32:30|4823.3|4823.3|4824.07|4824.07|4824.08|4824.08|4823.3|4823.3|0
1608118360000|2020-12-16 11:32:40|4825.73|4825.73|4826.43|4826.43|4826.43|4826.43|4825.73|4825.73|0
1608118370000|2020-12-16 11:32:50|4827.16|4827.16|4828.91|4828.91|4828.91|4828.91|4827.16|4827.16|0
1608118380000|2020-12-16 11:33:00|4829.13|4829.13|4829.13|4829.13|4829.13|4829.13|4829.13|4829.13|0
1608118390000|2020-12-16 11:33:10|4829.21|4829.21|4830.04|4830.04|4830.04|4830.04|4829.21|4829.21|0
1608118400000|2020-12-16 11:33:20|4830.05|4830.05|4829.46|4829.46|4830.05|4830.05|4829.46|4829.46|0
1608118410000|2020-12-16 11:33:30|4829.68|4829.68|4829.97|4829.97|4829.97|4829.97|4829.68|4829.68|0
1608118420000|2020-12-16 11:33:40|4830.04|4830.04|4829.75|4829.75|4830.04|4830.04|4829.75|4829.75|0
1608118430000|2020-12-16 11:33:50|4830.92|4830.92|4831.14|4831.14|4831.14|4831.14|4830.92|4830.92|0
1608118440000|2020-12-16 11:34:00|4830.04|4830.04|4829.8|4829.8|4830.04|4830.04|4829.8|4829.8|0
1608118450000|2020-12-16 11:34:10|4829.51|4829.51|4830.04|4830.04|4830.04|4830.04|4829.51|4829.51|0
1608118460000|2020-12-16 11:34:20|4829.8|4829.8|4829.8|4829.8|4829.8|4829.8|4829.8|4829.8|0
1608118520000|2020-12-16 11:35:20|4829.21|4829.21|4829.21|4829.21|4829.21|4829.21|4829.21|4829.21|0
1608118530000|2020-12-16 11:35:30|4828.99|4828.99|4828.99|4828.99|4828.99|4828.99|4828.99|4828.99|0
1608118550000|2020-12-16 11:35:50|4828.7|4828.7|4828.7|4828.7|4828.7|4828.7|4828.7|4828.7|0
1608118580000|2020-12-16 11:36:20|4828.46|4828.46|4828.46|4828.46|4828.46|4828.46|4828.46|4828.46|0
1608118590000|2020-12-16 11:36:30|4829.16|4829.16|4829.46|4829.46|4829.46|4829.46|4829.16|4829.16|0
1608118600000|2020-12-16 11:36:40|4830.04|4830.04|4830.04|4830.04|4830.04|4830.04|4830.04|4830.04|0
1608118640000|2020-12-16 11:37:20|4831.25|4831.25|4832.42|4832.42|4832.42|4832.42|4831.25|4831.25|0
1608118650000|2020-12-16 11:37:30|4832.67|4832.67|4832.67|4832.67|4832.67|4832.67|4832.67|4832.67|0
1608118660000|2020-12-16 11:37:40|4832.18|4832.18|4832.2|4832.2|4832.2|4832.2|4832.18|4832.18|0
1608118670000|2020-12-16 11:37:50|4832.44|4832.44|4831.85|4831.85|4832.44|4832.44|4831.85|4831.85|0
1608118680000|2020-12-16 11:38:00|4831.08|4831.08|4830.49|4830.49|4831.08|4831.08|4830.49|4830.49|0
1608118690000|2020-12-16 11:38:10|4830.25|4830.25|4830.25|4830.25|4830.25|4830.25|4830.25|4830.25|0
1608118700000|2020-12-16 11:38:20|4830.01|4830.01|4830.01|4830.01|4830.01|4830.01|4830.01|4830.01|0
1608118710000|2020-12-16 11:38:30|4829.76|4829.76|4829.76|4829.76|4829.76|4829.76|4829.76|4829.76|0
1608118730000|2020-12-16 11:38:50|4829.18|4829.18|4829.47|4829.47|4829.47|4829.47|4829.18|4829.18|0
1608118740000|2020-12-16 11:39:00|4828.62|4828.62|4828.62|4828.62|4828.62|4828.62|4828.62|4828.62|0
1608118760000|2020-12-16 11:39:20|4828.13|4828.13|4828.13|4828.13|4828.13|4828.13|4828.13|4828.13|0
1608118770000|2020-12-16 11:39:30|4828.16|4828.16|4827.58|4827.58|4828.16|4828.16|4827.58|4827.58|0
1608118790000|2020-12-16 11:39:50|4827.36|4827.36|4826.46|4826.46|4827.36|4827.36|4826.17|4826.17|0
1608118800000|2020-12-16 11:40:00|4826.75|4826.75|4826.75|4826.75|4826.75|4826.75|4826.75|4826.75|0
1608118810000|2020-12-16 11:40:10|4827|4827|4827|4827|4827|4827|4827|4827|0
1608118820000|2020-12-16 11:40:20|4826.75|4826.75|4826.64|4826.64|4827.19|4827.19|4826.46|4826.46|0
1608118830000|2020-12-16 11:40:30|4826.67|4826.67|4827.14|4827.14|4827.14|4827.14|4826.63|4826.63|0
1608118840000|2020-12-16 11:40:40|4827.09|4827.09|4827.09|4827.09|4827.09|4827.09|4827.09|4827.09|0
1608118850000|2020-12-16 11:40:50|4826.79|4826.79|4825.63|4825.63|4826.79|4826.79|4825.63|4825.63|0
1608118860000|2020-12-16 11:41:00|4825.34|4825.34|4825.63|4825.63|4825.63|4825.63|4825.34|4825.34|0
1608118870000|2020-12-16 11:41:10|4825.62|4825.62|4823.77|4823.77|4825.62|4825.62|4823.3|4823.3|0
1608118880000|2020-12-16 11:41:20|4823.04|4823.04|4822.96|4822.96|4823.04|4823.04|4820.56|4820.56|0
1608118890000|2020-12-16 11:41:30|4822.08|4822.08|4820.04|4820.04|4822.38|4822.38|4820.04|4820.04|0
1608118900000|2020-12-16 11:41:40|4818.97|4818.97|4818.23|4818.23|4818.97|4818.97|4818.23|4818.23|0
1608118910000|2020-12-16 11:41:50|4816.68|4816.68|4816.62|4816.62|4816.68|4816.68|4816.62|4816.62|0
1608118920000|2020-12-16 11:42:00|4816.92|4816.92|4819.62|4819.62|4819.62|4819.62|4816.92|4816.92|0
1608118950000|2020-12-16 11:42:30|4818.67|4818.67|4818.67|4818.67|4818.67|4818.67|4818.67|4818.67|0
1608118970000|2020-12-16 11:42:50|4817.5|4817.5|4815.41|4815.41|4817.5|4817.5|4815.41|4815.41|0
1608118980000|2020-12-16 11:43:00|4815.65|4815.65|4815.94|4815.94|4815.94|4815.94|4815.36|4815.36|0
1608118990000|2020-12-16 11:43:10|4816.41|4816.41|4816.41|4816.41|4816.41|4816.41|4816.41|4816.41|0
1608119000000|2020-12-16 11:43:20|4816.45|4816.45|4816.69|4816.69|4816.69|4816.69|4816.45|4816.45|0
1608119010000|2020-12-16 11:43:30|4816.93|4816.93|4818.05|4818.05|4818.05|4818.05|4816.93|4816.93|0
1608119020000|2020-12-16 11:43:40|4817.61|4817.61|4817.61|4817.61|4817.61|4817.61|4817.61|4817.61|0
1608119030000|2020-12-16 11:43:50|4818.27|4818.27|4818.27|4818.27|4818.27|4818.27|4818.27|4818.27|0
1608119040000|2020-12-16 11:44:00|4818.75|4818.75|4818.53|4818.53|4818.75|4818.75|4818.53|4818.53|0
1608119050000|2020-12-16 11:44:10|4820.14|4820.14|4820.14|4820.14|4820.14|4820.14|4820.14|4820.14|0
1608119060000|2020-12-16 11:44:20|4819.9|4819.9|4819.97|4819.97|4819.97|4819.97|4819.68|4819.68|0
1608119090000|2020-12-16 11:44:50|4819.68|4819.68|4818.12|4818.12|4819.68|4819.68|4818.12|4818.12|0
1608119100000|2020-12-16 11:45:00|4817.64|4817.64|4817.93|4817.93|4817.93|4817.93|4816.96|4816.96|0
1608119130000|2020-12-16 11:45:30|4818.17|4818.17|4818.17|4818.17|4818.17|4818.17|4818.17|4818.17|0
1608119140000|2020-12-16 11:45:40|4817.93|4817.93|4818.59|4818.59|4818.59|4818.59|4817.93|4817.93|0
1608119150000|2020-12-16 11:45:50|4818.63|4818.63|4818.32|4818.32|4818.63|4818.63|4818.32|4818.32|0
1608119160000|2020-12-16 11:46:00|4818.07|4818.07|4818.07|4818.07|4818.07|4818.07|4818.07|4818.07|0
1608119170000|2020-12-16 11:46:10|4817.39|4817.39|4815.88|4815.88|4817.39|4817.39|4815.88|4815.88|0
1608119190000|2020-12-16 11:46:30|4816.85|4816.85|4817.05|4817.05|4817.29|4817.29|4816.81|4816.81|0
1608119200000|2020-12-16 11:46:40|4817.03|4817.03|4817.03|4817.03|4817.03|4817.03|4817.03|4817.03|0
1608119210000|2020-12-16 11:46:50|4816.79|4816.79|4816.25|4816.25|4816.79|4816.79|4816.25|4816.25|0
1608119220000|2020-12-16 11:47:00|4816.49|4816.49|4816.79|4816.79|4816.79|4816.79|4816.49|4816.49|0
1608119230000|2020-12-16 11:47:10|4816.49|4816.49|4814.14|4814.14|4816.49|4816.49|4814.14|4814.14|0
1608119240000|2020-12-16 11:47:20|4814.38|4814.38|4813.84|4813.84|4814.38|4814.38|4813.84|4813.84|0
1608119250000|2020-12-16 11:47:30|4813.6|4813.6|4813.38|4813.38|4813.6|4813.6|4813.38|4813.38|0
1608119260000|2020-12-16 11:47:40|4812.65|4812.65|4812.7|4812.7|4812.7|4812.7|4812.65|4812.65|0
1608119280000|2020-12-16 11:48:00|4813.19|4813.19|4813.97|4813.97|4813.97|4813.97|4812.97|4812.97|0
1608119300000|2020-12-16 11:48:20|4813.48|4813.48|4813.97|4813.97|4813.97|4813.97|4813.48|4813.48|0
1608119310000|2020-12-16 11:48:30|4813.72|4813.72|4813.72|4813.72|4813.72|4813.72|4813.72|4813.72|0
1608119320000|2020-12-16 11:48:40|4813.26|4813.26|4812.53|4812.53|4813.26|4813.26|4812.53|4812.53|0
1608119330000|2020-12-16 11:48:50|4811.75|4811.75|4811.75|4811.75|4811.75|4811.75|4811.75|4811.75|0
1608119340000|2020-12-16 11:49:00|4811.84|4811.84|4811.84|4811.84|4811.84|4811.84|4811.84|4811.84|0
1608119350000|2020-12-16 11:49:10|4811.81|4811.81|4811.74|4811.74|4811.81|4811.81|4811.74|4811.74|0
1608119380000|2020-12-16 11:49:40|4811.45|4811.45|4811.74|4811.74|4811.74|4811.74|4811.45|4811.45|0
1608119400000|2020-12-16 11:50:00|4811.98|4811.98|4811.98|4811.98|4811.98|4811.98|4811.98|4811.98|0
1608119410000|2020-12-16 11:50:10|4812.02|4812.02|4812.45|4812.45|4812.45|4812.45|4812.02|4812.02|0
1608119420000|2020-12-16 11:50:20|4813.04|4813.04|4813.28|4813.28|4813.28|4813.28|4813.04|4813.04|0
1608119430000|2020-12-16 11:50:30|4812.99|4812.99|4812.99|4812.99|4812.99|4812.99|4812.99|4812.99|0
1608119440000|2020-12-16 11:50:40|4813.23|4813.23|4813.23|4813.23|4813.23|4813.23|4813.23|4813.23|0
1608119460000|2020-12-16 11:51:00|4814.2|4814.2|4815.93|4815.93|4815.93|4815.93|4814.2|4814.2|0
1608119470000|2020-12-16 11:51:10|4815.71|4815.71|4815.71|4815.71|4815.71|4815.71|4815.71|4815.71|0
1608119480000|2020-12-16 11:51:20|4815.47|4815.47|4815.18|4815.18|4815.47|4815.47|4815.18|4815.18|0
1608119490000|2020-12-16 11:51:30|4814.89|4814.89|4814.15|4814.15|4814.89|4814.89|4814.15|4814.15|0
1608119500000|2020-12-16 11:51:40|4814.19|4814.19|4814.19|4814.19|4814.19|4814.19|4814.19|4814.19|0
1608119530000|2020-12-16 11:52:10|4814.48|4814.48|4814.48|4814.48|4814.48|4814.48|4814.48|4814.48|0
1608119550000|2020-12-16 11:52:30|4814.26|4814.26|4813.68|4813.68|4814.26|4814.26|4813.68|4813.68|0
1608119560000|2020-12-16 11:52:40|4813.19|4813.19|4811.9|4811.9|4813.19|4813.19|4811.9|4811.9|0
1608119570000|2020-12-16 11:52:50|4812.14|4812.14|4812.68|4812.68|4812.68|4812.68|4812.14|4812.14|0
1608119590000|2020-12-16 11:53:10|4813.41|4813.41|4815.82|4815.82|4815.82|4815.82|4813.41|4813.41|0
1608119600000|2020-12-16 11:53:20|4816.07|4816.07|4817.48|4817.48|4817.48|4817.48|4816.07|4816.07|0
1608119610000|2020-12-16 11:53:30|4817.49|4817.49|4817.49|4817.49|4817.49|4817.49|4817.49|4817.49|0
1608119640000|2020-12-16 11:54:00|4818.15|4818.15|4819.05|4819.05|4819.05|4819.05|4818.15|4818.15|0
1608119650000|2020-12-16 11:54:10|4819.78|4819.78|4820.46|4820.46|4820.46|4820.46|4819.78|4819.78|0
1608119660000|2020-12-16 11:54:20|4819.73|4819.73|4820.9|4820.9|4820.9|4820.9|4819.73|4819.73|0
1608119670000|2020-12-16 11:54:30|4820.61|4820.61|4820.61|4820.61|4820.61|4820.61|4820.61|4820.61|0
1608119680000|2020-12-16 11:54:40|4821.34|4821.34|4821.34|4821.34|4821.34|4821.34|4821.34|4821.34|0
1608119700000|2020-12-16 11:55:00|4821.12|4821.12|4821.12|4821.12|4821.12|4821.12|4821.12|4821.12|0
1608119710000|2020-12-16 11:55:10|4821.07|4821.07|4821.07|4821.07|4821.07|4821.07|4821.07|4821.07|0
1608119720000|2020-12-16 11:55:20|4821.65|4821.65|4821.65|4821.65|4821.65|4821.65|4821.65|4821.65|0
1608119730000|2020-12-16 11:55:30|4821.07|4821.07|4820.34|4820.34|4821.07|4821.07|4820.12|4820.12|0
1608119740000|2020-12-16 11:55:40|4820.58|4820.58|4822.4|4822.4|4822.4|4822.4|4820.58|4820.58|0
1608119750000|2020-12-16 11:55:50|4822.99|4822.99|4823.28|4823.28|4823.28|4823.28|4822.99|4822.99|0
1608119780000|2020-12-16 11:56:20|4823.87|4823.87|4823.82|4823.82|4824.16|4824.16|4823.58|4823.58|0
1608119790000|2020-12-16 11:56:30|4824.06|4824.06|4824.76|4824.76|4824.98|4824.98|4824.06|4824.06|0
1608119800000|2020-12-16 11:56:40|4824.28|4824.28|4826.66|4826.66|4826.66|4826.66|4824.06|4824.06|0
1608119810000|2020-12-16 11:56:50|4826.95|4826.95|4824.74|4824.74|4826.95|4826.95|4824.74|4824.74|0
1608119820000|2020-12-16 11:57:00|4824.73|4824.73|4824.73|4824.73|4824.73|4824.73|4824.73|4824.73|0
1608119840000|2020-12-16 11:57:20|4824.43|4824.43|4824.43|4824.43|4824.43|4824.43|4824.43|4824.43|0
1608119850000|2020-12-16 11:57:30|4823.95|4823.95|4822.78|4822.78|4823.95|4823.95|4822.78|4822.78|0
1608119860000|2020-12-16 11:57:40|4822.54|4822.54|4824.32|4824.32|4824.75|4824.75|4821.63|4821.63|0
1608119870000|2020-12-16 11:57:50|4824.07|4824.07|4824.53|4824.53|4824.53|4824.53|4824.07|4824.07|0
1608119880000|2020-12-16 11:58:00|4824.32|4824.32|4823.83|4823.83|4824.32|4824.32|4823.59|4823.59|0
1608119890000|2020-12-16 11:58:10|4824.07|4824.07|4824.58|4824.58|4824.83|4824.83|4824.07|4824.07|0
1608119900000|2020-12-16 11:58:20|4824.37|4824.37|4823.93|4823.93|4824.37|4824.37|4823.93|4823.93|0
1608119910000|2020-12-16 11:58:30|4823.63|4823.63|4823.49|4823.49|4824.15|4824.15|4822.45|4822.45|0
1608119930000|2020-12-16 11:58:50|4823.25|4823.25|4823.25|4823.25|4823.25|4823.25|4823.25|4823.25|0
1608119940000|2020-12-16 11:59:00|4823.4|4823.4|4823.42|4823.42|4823.64|4823.64|4823.4|4823.4|0
1608119950000|2020-12-16 11:59:10|4822.98|4822.98|4821.81|4821.81|4822.98|4822.98|4821.81|4821.81|0
1608119960000|2020-12-16 11:59:20|4821.59|4821.59|4822.25|4822.25|4822.25|4822.25|4821.59|4821.59|0
1608119970000|2020-12-16 11:59:30|4821.81|4821.81|4821.59|4821.59|4821.81|4821.81|4821.59|4821.59|0
1608119980000|2020-12-16 11:59:40|4821.81|4821.81|4823.15|4823.15|4824.27|4824.27|4821.81|4821.81|0
1608119990000|2020-12-16 11:59:50|4823.81|4823.81|4823.88|4823.88|4824.1|4824.1|4823.15|4823.15|0
1608120000000|2020-12-16 12:00:00|4824.32|4824.32|4823.44|4823.44|4824.32|4824.32|4823.15|4823.15|0
1608120010000|2020-12-16 12:00:10|4823.66|4823.66|4822.61|4822.61|4823.88|4823.88|4822.61|4822.61|0
1608120020000|2020-12-16 12:00:20|4822.08|4822.08|4821.25|4821.25|4822.52|4822.52|4821.25|4821.25|0
1608120030000|2020-12-16 12:00:30|4820.04|4820.04|4819.87|4819.87|4820.09|4820.09|4819.87|4819.87|0
1608120040000|2020-12-16 12:00:40|4819.62|4819.62|4820.55|4820.55|4820.55|4820.55|4819.62|4819.62|0
1608120050000|2020-12-16 12:00:50|4820.57|4820.57|4821.3|4821.3|4821.3|4821.3|4820.57|4820.57|0
1608120060000|2020-12-16 12:01:00|4821.52|4821.52|4820.59|4820.59|4821.52|4821.52|4820.01|4820.01|0
1608120070000|2020-12-16 12:01:10|4818.94|4818.94|4816.58|4816.58|4819.18|4819.18|4816.58|4816.58|0
1608120080000|2020-12-16 12:01:20|4816.8|4816.8|4817.75|4817.75|4817.75|4817.75|4816.8|4816.8|0
1608120090000|2020-12-16 12:01:30|4817.97|4817.97|4818.86|4818.86|4818.86|4818.86|4817.97|4817.97|0
1608120100000|2020-12-16 12:01:40|4819.81|4819.81|4819.08|4819.08|4819.81|4819.81|4819.08|4819.08|0
1608120110000|2020-12-16 12:01:50|4818.78|4818.78|4818.78|4818.78|4818.78|4818.78|4818.78|4818.78|0
1608120120000|2020-12-16 12:02:00|4817.61|4817.61|4817.18|4817.18|4817.61|4817.61|4817.18|4817.18|0
1608120130000|2020-12-16 12:02:10|4816.52|4816.52|4816.52|4816.52|4816.52|4816.52|4816.52|4816.52|0
1608120140000|2020-12-16 12:02:20|4816.51|4816.51|4816.97|4816.97|4816.97|4816.97|4816.51|4816.51|0
1608120150000|2020-12-16 12:02:30|4816.26|4816.26|4815.49|4815.49|4816.26|4816.26|4815.49|4815.49|0
1608120160000|2020-12-16 12:02:40|4815.71|4815.71|4815.71|4815.71|4815.71|4815.71|4815.71|4815.71|0
1608120170000|2020-12-16 12:02:50|4815.95|4815.95|4813.25|4813.25|4815.95|4815.95|4813|4813|0
1608120180000|2020-12-16 12:03:00|4813.47|4813.47|4813.47|4813.47|4813.47|4813.47|4813.47|4813.47|0
1608120190000|2020-12-16 12:03:10|4813.93|4813.93|4813.93|4813.93|4813.93|4813.93|4813.93|4813.93|0
1608120230000|2020-12-16 12:03:50|4815.14|4815.14|4815.44|4815.44|4815.44|4815.44|4815.14|4815.14|0
1608120240000|2020-12-16 12:04:00|4815.68|4815.68|4815.9|4815.9|4815.9|4815.9|4815.68|4815.68|0
1608120250000|2020-12-16 12:04:10|4816.36|4816.36|4816.36|4816.36|4816.36|4816.36|4816.36|4816.36|0
1608120260000|2020-12-16 12:04:20|4816.12|4816.12|4815.9|4815.9|4816.12|4816.12|4815.9|4815.9|0
1608120270000|2020-12-16 12:04:30|4816.63|4816.63|4816.92|4816.92|4816.92|4816.92|4816.63|4816.63|0
1608120280000|2020-12-16 12:04:40|4817.89|4817.89|4819.31|4819.31|4819.31|4819.31|4817.89|4817.89|0
1608120290000|2020-12-16 12:04:50|4819.55|4819.55|4818.72|4818.72|4819.55|4819.55|4818.72|4818.72|0
1608120300000|2020-12-16 12:05:00|4818.43|4818.43|4818.18|4818.18|4818.43|4818.43|4817.94|4817.94|0
1608120330000|2020-12-16 12:05:30|4817.89|4817.89|4817.89|4817.89|4817.89|4817.89|4817.89|4817.89|0
1608120340000|2020-12-16 12:05:40|4816.94|4816.94|4817.24|4817.24|4817.24|4817.24|4816.94|4816.94|0
1608120360000|2020-12-16 12:06:00|4817.49|4817.49|4817.49|4817.49|4817.49|4817.49|4817.49|4817.49|0
1608120380000|2020-12-16 12:06:20|4819.46|4819.46|4819.7|4819.7|4819.7|4819.7|4819.46|4819.46|0
1608120390000|2020-12-16 12:06:30|4819.46|4819.46|4819.46|4819.46|4819.46|4819.46|4819.46|4819.46|0
1608120400000|2020-12-16 12:06:40|4819.24|4819.24|4819.24|4819.24|4819.24|4819.24|4819.24|4819.24|0
1608120430000|2020-12-16 12:07:10|4819.46|4819.46|4819.46|4819.46|4819.46|4819.46|4819.46|4819.46|0
1608120440000|2020-12-16 12:07:20|4819.75|4819.75|4819.95|4819.95|4820.54|4820.54|4819.71|4819.71|0
1608120450000|2020-12-16 12:07:30|4820.19|4820.19|4819.71|4819.71|4820.19|4820.19|4819.71|4819.71|0
1608120460000|2020-12-16 12:07:40|4819.69|4819.69|4819.67|4819.67|4819.69|4819.69|4819.45|4819.45|0
1608120470000|2020-12-16 12:07:50|4819.96|4819.96|4819.96|4819.96|4819.96|4819.96|4819.96|4819.96|0
1608120480000|2020-12-16 12:08:00|4820.4|4820.4|4820.4|4820.4|4820.4|4820.4|4820.4|4820.4|0
1608120490000|2020-12-16 12:08:10|4820.36|4820.36|4822.53|4822.53|4822.75|4822.75|4820.36|4820.36|0
1608120500000|2020-12-16 12:08:20|4822.96|4822.96|4823.95|4823.95|4823.95|4823.95|4822.96|4822.96|0
1608120510000|2020-12-16 12:08:30|4824.19|4824.19|4823.43|4823.43|4824.19|4824.19|4823.43|4823.43|0
1608120520000|2020-12-16 12:08:40|4823.19|4823.19|4822.97|4822.97|4823.19|4823.19|4822.97|4822.97|0
1608120530000|2020-12-16 12:08:50|4822.73|4822.73|4821.95|4821.95|4822.73|4822.73|4821.95|4821.95|0
1608120550000|2020-12-16 12:09:10|4821.51|4821.51|4821.22|4821.22|4821.51|4821.51|4821.22|4821.22|0
1608120570000|2020-12-16 12:09:30|4820.34|4820.34|4821.08|4821.08|4821.08|4821.08|4820.34|4820.34|0
1608120600000|2020-12-16 12:10:00|4820.83|4820.83|4821.51|4821.51|4821.51|4821.51|4820.83|4820.83|0
1608120620000|2020-12-16 12:10:20|4821.08|4821.08|4821.08|4821.08|4821.08|4821.08|4821.08|4821.08|0
1608120630000|2020-12-16 12:10:30|4820.78|4820.78|4820.78|4820.78|4820.78|4820.78|4820.78|4820.78|0
1608120640000|2020-12-16 12:10:40|4821.08|4821.08|4821.08|4821.08|4821.08|4821.08|4821.08|4821.08|0
1608120650000|2020-12-16 12:10:50|4821.29|4821.29|4821.49|4821.49|4821.51|4821.51|4821.29|4821.29|0
1608120660000|2020-12-16 12:11:00|4821.51|4821.51|4822.44|4822.44|4822.44|4822.44|4821.47|4821.47|0
1608120670000|2020-12-16 12:11:10|4822.46|4822.46|4822.46|4822.46|4822.46|4822.46|4822.46|4822.46|0
1608120680000|2020-12-16 12:11:20|4822.75|4822.75|4821.15|4821.15|4822.75|4822.75|4820.86|4820.86|0
1608120700000|2020-12-16 12:11:40|4821.13|4821.13|4821.13|4821.13|4821.13|4821.13|4821.13|4821.13|0
1608120710000|2020-12-16 12:11:50|4820.84|4820.84|4820.84|4820.84|4820.84|4820.84|4820.84|4820.84|0
1608120720000|2020-12-16 12:12:00|4821.06|4821.06|4821.06|4821.06|4821.06|4821.06|4821.06|4821.06|0
1608120750000|2020-12-16 12:12:30|4820.84|4820.84|4822.03|4822.03|4822.03|4822.03|4820.84|4820.84|0
1608120760000|2020-12-16 12:12:40|4822.32|4822.32|4822.32|4822.32|4822.32|4822.32|4822.32|4822.32|0
1608120770000|2020-12-16 12:12:50|4821.74|4821.74|4821.74|4821.74|4821.74|4821.74|4821.74|4821.74|0
1608120780000|2020-12-16 12:13:00|4821.5|4821.5|4821.2|4821.2|4821.5|4821.5|4821.2|4821.2|0
1608120790000|2020-12-16 12:13:10|4821.45|4821.45|4821.45|4821.45|4821.45|4821.45|4821.45|4821.45|0
1608120800000|2020-12-16 12:13:20|4822.03|4822.03|4822.32|4822.32|4822.32|4822.32|4822.03|4822.03|0
1608120810000|2020-12-16 12:13:30|4823.05|4823.05|4822.32|4822.32|4823.29|4823.29|4822.32|4822.32|0
1608120840000|2020-12-16 12:14:00|4822.62|4822.62|4822.32|4822.32|4822.62|4822.62|4822.32|4822.32|0
1608120860000|2020-12-16 12:14:20|4822.08|4822.08|4821.42|4821.42|4822.08|4822.08|4821.42|4821.42|0
1608120900000|2020-12-16 12:15:00|4821.13|4821.13|4820.84|4820.84|4821.13|4821.13|4820.84|4820.84|0
1608120910000|2020-12-16 12:15:10|4819.87|4819.87|4818.21|4818.21|4819.87|4819.87|4818.21|4818.21|0
1608120920000|2020-12-16 12:15:20|4818.7|4818.7|4818.71|4818.71|4818.71|4818.71|4818.7|4818.7|0
1608120930000|2020-12-16 12:15:30|4818.7|4818.7|4818.7|4818.7|4818.7|4818.7|4818.7|4818.7|0
1608120940000|2020-12-16 12:15:40|4818.94|4818.94|4818.94|4818.94|4818.94|4818.94|4818.94|4818.94|0
1608120950000|2020-12-16 12:15:50|4819.16|4819.16|4820.26|4820.26|4820.26|4820.26|4819.16|4819.16|0
1608120960000|2020-12-16 12:16:00|4819.97|4819.97|4819.91|4819.91|4819.97|4819.97|4819.91|4819.91|0
1608120970000|2020-12-16 12:16:10|4819.7|4819.7|4819.7|4819.7|4819.7|4819.7|4819.7|4819.7|0
1608120980000|2020-12-16 12:16:20|4819.4|4819.4|4819.4|4819.4|4819.4|4819.4|4819.4|4819.4|0
1608120990000|2020-12-16 12:16:30|4819.7|4819.7|4819.99|4819.99|4819.99|4819.99|4819.7|4819.7|0
1608121000000|2020-12-16 12:16:40|4820.23|4820.23|4820.23|4820.23|4820.23|4820.23|4820.23|4820.23|0
1608121010000|2020-12-16 12:16:50|4820.45|4820.45|4820.45|4820.45|4820.45|4820.45|4820.45|4820.45|0
1608121020000|2020-12-16 12:17:00|4820.44|4820.44|4820.44|4820.44|4820.44|4820.44|4820.44|4820.44|0
1608121030000|2020-12-16 12:17:10|4820.74|4820.74|4820.74|4820.74|4820.74|4820.74|4820.74|4820.74|0
1608121040000|2020-12-16 12:17:20|4820.2|4820.2|4821.39|4821.39|4821.39|4821.39|4819.96|4819.96|0
1608121060000|2020-12-16 12:17:40|4820.91|4820.91|4820.91|4820.91|4820.91|4820.91|4820.91|4820.91|0
1608121070000|2020-12-16 12:17:50|4821.49|4821.49|4821.49|4821.49|4821.49|4821.49|4821.49|4821.49|0
1608121080000|2020-12-16 12:18:00|4820.83|4820.83|4820.33|4820.33|4820.83|4820.83|4819.57|4819.57|0
1608121100000|2020-12-16 12:18:20|4821.06|4821.06|4821.28|4821.28|4821.28|4821.28|4821.06|4821.06|0
1608121120000|2020-12-16 12:18:40|4822.49|4822.49|4822.75|4822.75|4822.75|4822.75|4822.49|4822.49|0
1608121140000|2020-12-16 12:19:00|4822.26|4822.26|4822.56|4822.56|4822.56|4822.56|4822.26|4822.26|0
1608121160000|2020-12-16 12:19:20|4821.9|4821.9|4821.9|4821.9|4821.9|4821.9|4821.9|4821.9|0
1608121180000|2020-12-16 12:19:40|4821.86|4821.86|4821.86|4821.86|4821.86|4821.86|4821.86|4821.86|0
1608121190000|2020-12-16 12:19:50|4822.45|4822.45|4823.55|4823.55|4823.55|4823.55|4822.45|4822.45|0
1608121200000|2020-12-16 12:20:00|4824.13|4824.13|4825.11|4825.11|4825.38|4825.38|4824.13|4824.13|0
1608121220000|2020-12-16 12:20:20|4825.1|4825.1|4825.1|4825.1|4825.1|4825.1|4825.1|4825.1|0
1608121230000|2020-12-16 12:20:30|4826.07|4826.07|4825.78|4825.78|4826.07|4826.07|4825.78|4825.78|0
1608121240000|2020-12-16 12:20:40|4826.02|4826.02|4826.02|4826.02|4826.02|4826.02|4826.02|4826.02|0
1608121260000|2020-12-16 12:21:00|4826.24|4826.24|4826.24|4826.24|4826.24|4826.24|4826.02|4826.02|0
1608121270000|2020-12-16 12:21:10|4826.83|4826.83|4826.86|4826.86|4826.86|4826.86|4826.83|4826.83|0
1608121300000|2020-12-16 12:21:40|4828.27|4828.27|4828.25|4828.25|4828.51|4828.51|4828.25|4828.25|0
1608121320000|2020-12-16 12:22:00|4827.1|4827.1|4826.93|4826.93|4827.15|4827.15|4826.93|4826.93|0
1608121330000|2020-12-16 12:22:10|4826.92|4826.92|4826.92|4826.92|4826.92|4826.92|4826.92|4826.92|0
1608121340000|2020-12-16 12:22:20|4826.68|4826.68|4827.14|4827.14|4827.14|4827.14|4826.68|4826.68|0
1608121350000|2020-12-16 12:22:30|4827.38|4827.38|4827.38|4827.38|4827.38|4827.38|4827.38|4827.38|0
1608121360000|2020-12-16 12:22:40|4826.8|4826.8|4826.8|4826.8|4826.8|4826.8|4826.8|4826.8|0
1608121370000|2020-12-16 12:22:50|4826.58|4826.58|4826.58|4826.58|4826.58|4826.58|4826.58|4826.58|0
1608121380000|2020-12-16 12:23:00|4827.09|4827.09|4827.33|4827.33|4827.79|4827.79|4827.09|4827.09|0
1608121390000|2020-12-16 12:23:10|4827.09|4827.09|4825.17|4825.17|4827.09|4827.09|4825.17|4825.17|0
1608121400000|2020-12-16 12:23:20|4824.58|4824.58|4825.17|4825.17|4825.46|4825.46|4824.58|4824.58|0
1608121410000|2020-12-16 12:23:30|4824.88|4824.88|4825.12|4825.12|4825.41|4825.41|4824.88|4824.88|0
1608121420000|2020-12-16 12:23:40|4825.07|4825.07|4825.53|4825.53|4825.53|4825.53|4825.05|4825.05|0
1608121440000|2020-12-16 12:24:00|4825.77|4825.77|4824.8|4824.8|4825.77|4825.77|4824.8|4824.8|0
1608121450000|2020-12-16 12:24:10|4824.55|4824.55|4824.26|4824.26|4824.55|4824.55|4824.26|4824.26|0
1608121460000|2020-12-16 12:24:20|4823.97|4823.97|4823.97|4823.97|4823.97|4823.97|4823.97|4823.97|0
1608121480000|2020-12-16 12:24:40|4823.09|4823.09|4823.09|4823.09|4823.09|4823.09|4823.09|4823.09|0
1608121490000|2020-12-16 12:24:50|4822.12|4822.12|4822.12|4822.12|4822.12|4822.12|4822.12|4822.12|0
1608121500000|2020-12-16 12:25:00|4821.83|4821.83|4821.61|4821.61|4821.83|4821.83|4821.61|4821.61|0
1608121510000|2020-12-16 12:25:10|4821.32|4821.32|4821.56|4821.56|4821.56|4821.56|4821.32|4821.32|0
1608121520000|2020-12-16 12:25:20|4821.32|4821.32|4821.32|4821.32|4821.32|4821.32|4821.32|4821.32|0
1608121540000|2020-12-16 12:25:40|4820.66|4820.66|4820.66|4820.66|4820.66|4820.66|4820.66|4820.66|0
1608121550000|2020-12-16 12:25:50|4820.07|4820.07|4818.86|4818.86|4820.07|4820.07|4818.86|4818.86|0
1608121560000|2020-12-16 12:26:00|4818.64|4818.64|4818.64|4818.64|4818.64|4818.64|4818.64|4818.64|0
1608121570000|2020-12-16 12:26:10|4818.42|4818.42|4818.21|4818.21|4818.42|4818.42|4818.21|4818.21|0
1608121600000|2020-12-16 12:26:40|4819.1|4819.1|4819.1|4819.1|4819.1|4819.1|4819.1|4819.1|0
1608121610000|2020-12-16 12:26:50|4818.62|4818.62|4817.6|4817.6|4818.62|4818.62|4817.6|4817.6|0
1608121620000|2020-12-16 12:27:00|4817.89|4817.89|4818.11|4818.11|4818.11|4818.11|4817.89|4817.89|0
1608121630000|2020-12-16 12:27:10|4817.89|4817.89|4817.89|4817.89|4817.89|4817.89|4817.89|4817.89|0
1608121640000|2020-12-16 12:27:20|4817.93|4817.93|4817.93|4817.93|4817.93|4817.93|4817.93|4817.93|0
1608121650000|2020-12-16 12:27:30|4817.69|4817.69|4818.68|4818.68|4818.68|4818.68|4816.71|4816.71|0
1608121670000|2020-12-16 12:27:50|4819.27|4819.27|4820.43|4820.43|4820.43|4820.43|4819.27|4819.27|0
1608121680000|2020-12-16 12:28:00|4820.19|4820.19|4819.97|4819.97|4820.19|4820.19|4819.97|4819.97|0
1608121690000|2020-12-16 12:28:10|4820.56|4820.56|4819.73|4819.73|4820.56|4820.56|4819.73|4819.73|0
1608121720000|2020-12-16 12:28:40|4820.32|4820.32|4820.32|4820.32|4820.32|4820.32|4820.32|4820.32|0
1608121730000|2020-12-16 12:28:50|4819.83|4819.83|4819.54|4819.54|4819.83|4819.83|4819.54|4819.54|0
1608121740000|2020-12-16 12:29:00|4820.27|4820.27|4820.27|4820.27|4820.27|4820.27|4820.27|4820.27|0
1608121750000|2020-12-16 12:29:10|4819.78|4819.78|4819.78|4819.78|4819.78|4819.78|4819.78|4819.78|0
1608121770000|2020-12-16 12:29:30|4819.56|4819.56|4819.86|4819.86|4819.86|4819.86|4819.56|4819.56|0
1608121780000|2020-12-16 12:29:40|4819.2|4819.2|4819.2|4819.2|4819.2|4819.2|4819.2|4819.2|0
1608121800000|2020-12-16 12:30:00|4818.9|4818.9|4818.9|4818.9|4818.9|4818.9|4818.9|4818.9|0
1608121810000|2020-12-16 12:30:10|4817.94|4817.94|4817.64|4817.64|4817.94|4817.94|4817.64|4817.64|0
1608121830000|2020-12-16 12:30:30|4816.98|4816.98|4817.52|4817.52|4817.52|4817.52|4816.98|4816.98|0
1608121840000|2020-12-16 12:30:40|4817.81|4817.81|4818.49|4818.49|4818.49|4818.49|4817.81|4817.81|0
1608121860000|2020-12-16 12:31:00|4819.08|4819.08|4818.79|4818.79|4819.08|4819.08|4818.79|4818.79|0
1608121870000|2020-12-16 12:31:10|4819.27|4819.27|4819.27|4819.27|4819.27|4819.27|4819.27|4819.27|0
1608121880000|2020-12-16 12:31:20|4820.54|4820.54|4820.83|4820.83|4820.83|4820.83|4820.54|4820.54|0
1608121890000|2020-12-16 12:31:30|4820.59|4820.59|4820.59|4820.59|4820.59|4820.59|4820.59|4820.59|0
1608121900000|2020-12-16 12:31:40|4821.12|4821.12|4822.05|4822.05|4822.05|4822.05|4821.12|4821.12|0
1608121930000|2020-12-16 12:32:10|4821.83|4821.83|4821.83|4821.83|4821.83|4821.83|4821.83|4821.83|0
1608121950000|2020-12-16 12:32:30|4821.1|4821.1|4821.1|4821.1|4821.1|4821.1|4821.1|4821.1|0
1608121960000|2020-12-16 12:32:40|4820.86|4820.86|4821.12|4821.12|4821.34|4821.34|4820.86|4820.86|0
1608121970000|2020-12-16 12:32:50|4820.88|4820.88|4820.88|4820.88|4820.88|4820.88|4820.88|4820.88|0
1608121980000|2020-12-16 12:33:00|4820.64|4820.64|4820.64|4820.64|4820.64|4820.64|4820.64|4820.64|0
1608121990000|2020-12-16 12:33:10|4820.18|4820.18|4819.88|4819.88|4820.18|4820.18|4819.88|4819.88|0
1608122000000|2020-12-16 12:33:20|4819.59|4819.59|4819.59|4819.59|4819.59|4819.59|4819.59|4819.59|0
1608122010000|2020-12-16 12:33:30|4819.88|4819.88|4819.88|4819.88|4819.88|4819.88|4819.88|4819.88|0
1608122020000|2020-12-16 12:33:40|4819.64|4819.64|4819.64|4819.64|4819.64|4819.64|4819.64|4819.64|0
1608122030000|2020-12-16 12:33:50|4818.86|4818.86|4818.86|4818.86|4818.86|4818.86|4818.86|4818.86|0
1608122050000|2020-12-16 12:34:10|4818.21|4818.21|4818.5|4818.5|4818.5|4818.5|4818.21|4818.21|0
1608122080000|2020-12-16 12:34:40|4817.91|4817.91|4817.7|4817.7|4817.91|4817.91|4817.7|4817.7|0
1608122090000|2020-12-16 12:34:50|4817.91|4817.91|4817.91|4817.91|4817.91|4817.91|4817.91|4817.91|0
1608122100000|2020-12-16 12:35:00|4817.62|4817.62|4817.33|4817.33|4817.62|4817.62|4817.33|4817.33|0
1608122120000|2020-12-16 12:35:20|4817.04|4817.04|4816.02|4816.02|4817.04|4817.04|4815.72|4815.72|0
1608122140000|2020-12-16 12:35:40|4815.72|4815.72|4815.72|4815.72|4815.72|4815.72|4815.72|4815.72|0
1608122160000|2020-12-16 12:36:00|4815.71|4815.71|4814.69|4814.69|4815.71|4815.71|4814.39|4814.39|0
1608122170000|2020-12-16 12:36:10|4814.98|4814.98|4814.96|4814.96|4814.98|4814.98|4814.96|4814.96|0
1608122180000|2020-12-16 12:36:20|4816.03|4816.03|4816.03|4816.03|4816.03|4816.03|4816.03|4816.03|0
1608122210000|2020-12-16 12:36:50|4816.91|4816.91|4816.91|4816.91|4816.91|4816.91|4816.91|4816.91|0
1608122230000|2020-12-16 12:37:10|4816.67|4816.67|4816.23|4816.23|4816.67|4816.67|4816.23|4816.23|0
1608122240000|2020-12-16 12:37:20|4815.94|4815.94|4815.94|4815.94|4815.94|4815.94|4815.94|4815.94|0
1608122250000|2020-12-16 12:37:30|4815.06|4815.06|4815.72|4815.72|4815.72|4815.72|4815.06|4815.06|0
1608122260000|2020-12-16 12:37:40|4815.94|4815.94|4816.15|4816.15|4816.15|4816.15|4815.94|4815.94|0
1608122290000|2020-12-16 12:38:10|4816.14|4816.14|4816.15|4816.15|4816.15|4816.15|4815.86|4815.86|0
1608122300000|2020-12-16 12:38:20|4817.2|4817.2|4817.49|4817.49|4817.49|4817.49|4817.2|4817.2|0
1608122320000|2020-12-16 12:38:40|4817.97|4817.97|4817.97|4817.97|4817.97|4817.97|4817.97|4817.97|0
1608122360000|2020-12-16 12:39:20|4816.9|4816.9|4816.9|4816.9|4816.9|4816.9|4816.9|4816.9|0
1608122370000|2020-12-16 12:39:30|4817.2|4817.2|4817.2|4817.2|4817.2|4817.2|4817.2|4817.2|0
1608122400000|2020-12-16 12:40:00|4816.9|4816.9|4816.9|4816.9|4816.9|4816.9|4816.9|4816.9|0
1608122410000|2020-12-16 12:40:10|4816.61|4816.61|4815.88|4815.88|4816.61|4816.61|4815.88|4815.88|0
1608122430000|2020-12-16 12:40:30|4816.76|4816.76|4815.98|4815.98|4816.76|4816.76|4815.98|4815.98|0
1608122440000|2020-12-16 12:40:40|4815.97|4815.97|4814.75|4814.75|4815.97|4815.97|4814.75|4814.75|0
1608122450000|2020-12-16 12:40:50|4815.05|4815.05|4815.34|4815.34|4815.34|4815.34|4815.05|4815.05|0
1608122470000|2020-12-16 12:41:10|4814.75|4814.75|4815.27|4815.27|4815.27|4815.27|4814.75|4814.75|0
1608122480000|2020-12-16 12:41:20|4815.75|4815.75|4815.75|4815.75|4815.75|4815.75|4815.75|4815.75|0
1608122490000|2020-12-16 12:41:30|4815.51|4815.51|4815.8|4815.8|4815.8|4815.8|4815.51|4815.51|0
1608122520000|2020-12-16 12:42:00|4816.34|4816.34|4816.56|4816.56|4816.56|4816.56|4816.34|4816.34|0
1608122530000|2020-12-16 12:42:10|4816.34|4816.34|4816.34|4816.34|4816.34|4816.34|4816.34|4816.34|0
1608122540000|2020-12-16 12:42:20|4816.56|4816.56|4816.56|4816.56|4816.56|4816.56|4816.56|4816.56|0
1608122560000|2020-12-16 12:42:40|4816.27|4816.27|4816.56|4816.56|4816.56|4816.56|4816.27|4816.27|0
1608122570000|2020-12-16 12:42:50|4816.81|4816.81|4816.81|4816.81|4816.81|4816.81|4816.81|4816.81|0
1608122590000|2020-12-16 12:43:10|4817.1|4817.1|4818.49|4818.49|4818.49|4818.49|4817.1|4817.1|0
1608122600000|2020-12-16 12:43:20|4819.94|4819.94|4820.53|4820.53|4820.53|4820.53|4819.94|4819.94|0
1608122610000|2020-12-16 12:43:30|4820.28|4820.28|4820.28|4820.28|4820.28|4820.28|4820.28|4820.28|0
1608122620000|2020-12-16 12:43:40|4820.58|4820.58|4821.06|4821.06|4821.06|4821.06|4820.58|4820.58|0
1608122630000|2020-12-16 12:43:50|4820.77|4820.77|4821.21|4821.21|4821.21|4821.21|4820.77|4820.77|0
1608122640000|2020-12-16 12:44:00|4821.45|4821.45|4821.21|4821.21|4821.45|4821.45|4821.21|4821.21|0
1608122660000|2020-12-16 12:44:20|4820.97|4820.97|4820.97|4820.97|4820.97|4820.97|4820.97|4820.97|0
1608122700000|2020-12-16 12:45:00|4820.09|4820.09|4819.6|4819.6|4820.09|4820.09|4819.6|4819.6|0
1608122710000|2020-12-16 12:45:10|4819.12|4819.12|4819.12|4819.12|4819.12|4819.12|4819.12|4819.12|0
1608122720000|2020-12-16 12:45:20|4819.56|4819.56|4820.04|4820.04|4820.04|4820.04|4819.56|4819.56|0
1608122750000|2020-12-16 12:45:50|4820.28|4820.28|4820.54|4820.54|4820.54|4820.54|4820.24|4820.24|0
1608122760000|2020-12-16 12:46:00|4820.24|4820.24|4820.83|4820.83|4820.83|4820.83|4820.24|4820.24|0
1608122770000|2020-12-16 12:46:10|4820.24|4820.24|4820.27|4820.27|4820.27|4820.27|4820.24|4820.24|0
1608122800000|2020-12-16 12:46:40|4820.48|4820.48|4820.48|4820.48|4820.48|4820.48|4820.48|4820.48|0
1608122820000|2020-12-16 12:47:00|4820.02|4820.02|4819.51|4819.51|4820.02|4820.02|4819.51|4819.51|0
1608122830000|2020-12-16 12:47:10|4819.5|4819.5|4817.56|4817.56|4819.5|4819.5|4817.56|4817.56|0
1608122840000|2020-12-16 12:47:20|4817.34|4817.34|4817.63|4817.63|4817.63|4817.63|4817.34|4817.34|0
1608122850000|2020-12-16 12:47:30|4817.34|4817.34|4817.34|4817.34|4817.34|4817.34|4817.34|4817.34|0
1608122880000|2020-12-16 12:48:00|4816.85|4816.85|4816.42|4816.42|4816.85|4816.85|4816.42|4816.42|0
1608122890000|2020-12-16 12:48:10|4815.54|4815.54|4816.42|4816.42|4816.42|4816.42|4815.54|4815.54|0
1608122900000|2020-12-16 12:48:20|4816.9|4816.9|4816.03|4816.03|4816.9|4816.9|4816.03|4816.03|0
1608122930000|2020-12-16 12:48:50|4816.07|4816.07|4816.36|4816.36|4816.36|4816.36|4816.07|4816.07|0
1608122940000|2020-12-16 12:49:00|4816.6|4816.6|4816.6|4816.6|4816.6|4816.6|4816.6|4816.6|0
1608122950000|2020-12-16 12:49:10|4816.89|4816.89|4816.89|4816.89|4816.89|4816.89|4816.89|4816.89|0
1608122960000|2020-12-16 12:49:20|4817.82|4817.82|4817.57|4817.57|4817.82|4817.82|4817.57|4817.57|0
1608122980000|2020-12-16 12:49:40|4817.82|4817.82|4817.57|4817.57|4817.82|4817.82|4817.57|4817.57|0
1608122990000|2020-12-16 12:49:50|4816.87|4816.87|4814.66|4814.66|4816.87|4816.87|4814.66|4814.66|0
1608123000000|2020-12-16 12:50:00|4814.9|4814.9|4813.82|4813.82|4814.9|4814.9|4813.82|4813.82|0
1608123010000|2020-12-16 12:50:10|4813.57|4813.57|4813.33|4813.33|4813.63|4813.63|4812.4|4812.4|0
1608123020000|2020-12-16 12:50:20|4813.57|4813.57|4813.57|4813.57|4813.57|4813.57|4813.57|4813.57|0
1608123030000|2020-12-16 12:50:30|4813.87|4813.87|4813.87|4813.87|4813.87|4813.87|4813.87|4813.87|0
1608123060000|2020-12-16 12:51:00|4812.12|4812.12|4812.99|4812.99|4812.99|4812.99|4812.12|4812.12|0
1608123070000|2020-12-16 12:51:10|4812.55|4812.55|4813.89|4813.89|4813.91|4813.91|4812.55|4812.55|0
1608123080000|2020-12-16 12:51:20|4813.65|4813.65|4813.39|4813.39|4813.65|4813.65|4813.39|4813.39|0
1608123090000|2020-12-16 12:51:30|4813.15|4813.15|4812.85|4812.85|4813.15|4813.15|4812.85|4812.85|0
1608123110000|2020-12-16 12:51:50|4813.22|4813.22|4813.22|4813.22|4813.22|4813.22|4813.22|4813.22|0
1608123120000|2020-12-16 12:52:00|4813.88|4813.88|4815.09|4815.09|4815.09|4815.09|4813.88|4813.88|0
1608123150000|2020-12-16 12:52:30|4814.36|4814.36|4812.93|4812.93|4814.36|4814.36|4812.93|4812.93|0
1608123160000|2020-12-16 12:52:40|4813.17|4813.17|4813.76|4813.76|4813.76|4813.76|4813.17|4813.17|0
1608123180000|2020-12-16 12:53:00|4814.7|4814.7|4815.19|4815.19|4815.19|4815.19|4814.7|4814.7|0
1608123190000|2020-12-16 12:53:10|4815.48|4815.48|4815.96|4815.96|4815.96|4815.96|4815.48|4815.48|0
1608123210000|2020-12-16 12:53:30|4815.97|4815.97|4815.97|4815.97|4815.97|4815.97|4815.97|4815.97|0
1608123220000|2020-12-16 12:53:40|4815.73|4815.73|4815.73|4815.73|4815.73|4815.73|4815.73|4815.73|0
1608123230000|2020-12-16 12:53:50|4815.43|4815.43|4815.19|4815.19|4815.43|4815.43|4815.19|4815.19|0
1608123240000|2020-12-16 12:54:00|4815.85|4815.85|4815.63|4815.63|4815.85|4815.85|4815.63|4815.63|0
1608123250000|2020-12-16 12:54:10|4815.36|4815.36|4815.58|4815.58|4815.58|4815.58|4815.36|4815.36|0
1608123260000|2020-12-16 12:54:20|4815.87|4815.87|4815.87|4815.87|4815.87|4815.87|4815.87|4815.87|0
1608123270000|2020-12-16 12:54:30|4814.99|4814.99|4814.99|4814.99|4814.99|4814.99|4814.99|4814.99|0
1608123290000|2020-12-16 12:54:50|4814.75|4814.75|4814.51|4814.51|4814.75|4814.75|4814.51|4814.51|0
1608123310000|2020-12-16 12:55:10|4814.26|4814.26|4811.32|4811.32|4814.26|4814.26|4811.32|4811.32|0
1608123320000|2020-12-16 12:55:20|4811.9|4811.9|4812.56|4812.56|4812.56|4812.56|4811.9|4811.9|0
1608123330000|2020-12-16 12:55:30|4812.8|4812.8|4813.26|4813.26|4813.26|4813.26|4812.8|4812.8|0
1608123350000|2020-12-16 12:55:50|4813.51|4813.51|4813.51|4813.51|4813.51|4813.51|4813.51|4813.51|0
1608123380000|2020-12-16 12:56:20|4813.8|4813.8|4813.8|4813.8|4813.8|4813.8|4813.8|4813.8|0
1608123390000|2020-12-16 12:56:30|4813.31|4813.31|4812.07|4812.07|4813.31|4813.31|4812.07|4812.07|0
1608123400000|2020-12-16 12:56:40|4811.83|4811.83|4811.29|4811.29|4811.83|4811.83|4811.29|4811.29|0
1608123430000|2020-12-16 12:57:10|4811.07|4811.07|4811.07|4811.07|4811.07|4811.07|4811.07|4811.07|0
1608123440000|2020-12-16 12:57:20|4811.61|4811.61|4813.04|4813.04|4813.04|4813.04|4811.61|4811.61|0
1608123450000|2020-12-16 12:57:30|4813.82|4813.82|4815.87|4815.87|4815.87|4815.87|4813.82|4813.82|0
1608123460000|2020-12-16 12:57:40|4816.16|4816.16|4815.92|4815.92|4816.16|4816.16|4815.92|4815.92|0
1608123470000|2020-12-16 12:57:50|4815.62|4815.62|4815.14|4815.14|4815.62|4815.62|4815.14|4815.14|0
1608123490000|2020-12-16 12:58:10|4814.41|4814.41|4813.75|4813.75|4814.41|4814.41|4813.75|4813.75|0
1608123500000|2020-12-16 12:58:20|4813.17|4813.17|4813.17|4813.17|4813.17|4813.17|4813.17|4813.17|0
1608123510000|2020-12-16 12:58:30|4812.88|4812.88|4812.88|4812.88|4812.88|4812.88|4812.88|4812.88|0
1608123520000|2020-12-16 12:58:40|4813.17|4813.17|4813.17|4813.17|4813.17|4813.17|4813.17|4813.17|0
1608123540000|2020-12-16 12:59:00|4813.2|4813.2|4813.2|4813.2|4813.2|4813.2|4813.2|4813.2|0
1608123550000|2020-12-16 12:59:10|4812.91|4812.91|4812.91|4812.91|4812.91|4812.91|4812.91|4812.91|0
1608123560000|2020-12-16 12:59:20|4812.62|4812.62|4812.62|4812.62|4812.62|4812.62|4812.62|4812.62|0
1608123580000|2020-12-16 12:59:40|4812.86|4812.86|4812.86|4812.86|4812.86|4812.86|4812.86|4812.86|0
1608123590000|2020-12-16 12:59:50|4812.83|4812.83|4812.83|4812.83|4812.83|4812.83|4812.83|4812.83|0
1608123600000|2020-12-16 13:00:00|4813.12|4813.12|4812.24|4812.24|4813.12|4813.12|4812.24|4812.24|0
1608123620000|2020-12-16 13:00:20|4812.46|4812.46|4812.46|4812.46|4812.46|4812.46|4812.46|4812.46|0
1608123640000|2020-12-16 13:00:40|4812.75|4812.75|4812.75|4812.75|4812.75|4812.75|4812.75|4812.75|0
1608123650000|2020-12-16 13:00:50|4812.65|4812.65|4812.65|4812.65|4812.65|4812.65|4812.65|4812.65|0
1608123660000|2020-12-16 13:01:00|4812.94|4812.94|4812.94|4812.94|4812.94|4812.94|4812.94|4812.94|0
1608123690000|2020-12-16 13:01:30|4813.24|4813.24|4813.24|4813.24|4813.24|4813.24|4813.24|4813.24|0
1608123700000|2020-12-16 13:01:40|4812.65|4812.65|4812.65|4812.65|4812.65|4812.65|4812.65|4812.65|0
1608123720000|2020-12-16 13:02:00|4812.72|4812.72|4812.72|4812.72|4812.72|4812.72|4812.72|4812.72|0
1608123730000|2020-12-16 13:02:10|4812.94|4812.94|4813.65|4813.65|4813.89|4813.89|4812.94|4812.94|0
1608123760000|2020-12-16 13:02:40|4813.41|4813.41|4813.41|4813.41|4813.41|4813.41|4813.41|4813.41|0
1608123770000|2020-12-16 13:02:50|4812.31|4812.31|4812.31|4812.31|4812.31|4812.31|4812.31|4812.31|0
1608123800000|2020-12-16 13:03:20|4812.34|4812.34|4812.32|4812.32|4812.34|4812.34|4812.32|4812.32|0
1608123820000|2020-12-16 13:03:40|4811.84|4811.84|4811.84|4811.84|4811.84|4811.84|4811.84|4811.84|0
1608123830000|2020-12-16 13:03:50|4812.06|4812.06|4812.06|4812.06|4812.06|4812.06|4812.06|4812.06|0
1608123840000|2020-12-16 13:04:00|4811.18|4811.18|4811.18|4811.18|4811.18|4811.18|4811.18|4811.18|0
1608123890000|2020-12-16 13:04:50|4810.94|4810.94|4811.38|4811.38|4811.38|4811.38|4810.94|4810.94|0
1608123910000|2020-12-16 13:05:10|4812.45|4812.45|4812.67|4812.67|4812.67|4812.67|4812.45|4812.45|0
1608123920000|2020-12-16 13:05:20|4812.91|4812.91|4812.91|4812.91|4812.91|4812.91|4812.91|4812.91|0
1608123930000|2020-12-16 13:05:30|4812.61|4812.61|4812.91|4812.91|4812.91|4812.91|4812.61|4812.61|0
1608123940000|2020-12-16 13:05:40|4813.13|4813.13|4813.13|4813.13|4813.13|4813.13|4813.13|4813.13|0
1608123950000|2020-12-16 13:05:50|4813.19|4813.19|4813.19|4813.19|4813.19|4813.19|4813.19|4813.19|0
1608123980000|2020-12-16 13:06:20|4813.44|4813.44|4813.44|4813.44|4813.44|4813.44|4813.44|4813.44|0
1608123990000|2020-12-16 13:06:30|4813.45|4813.45|4813.45|4813.45|4813.45|4813.45|4813.45|4813.45|0
1608124000000|2020-12-16 13:06:40|4813.44|4813.44|4813.44|4813.44|4813.44|4813.44|4813.44|4813.44|0
1608124010000|2020-12-16 13:06:50|4813.46|4813.46|4812.78|4812.78|4813.7|4813.7|4812.78|4812.78|0
1608124020000|2020-12-16 13:07:00|4812.54|4812.54|4811.66|4811.66|4812.54|4812.54|4811.66|4811.66|0
1608124030000|2020-12-16 13:07:10|4811.17|4811.17|4809.98|4809.98|4811.17|4811.17|4809.98|4809.98|0
1608124040000|2020-12-16 13:07:20|4809.69|4809.69|4809.69|4809.69|4809.69|4809.69|4809.69|4809.69|0
1608124060000|2020-12-16 13:07:40|4809.45|4809.45|4809.45|4809.45|4809.45|4809.45|4809.45|4809.45|0
1608124080000|2020-12-16 13:08:00|4808.57|4808.57|4807.5|4807.5|4808.57|4808.57|4807.5|4807.5|0
1608124090000|2020-12-16 13:08:10|4807.21|4807.21|4804.39|4804.39|4807.5|4807.5|4804.39|4804.39|0
1608124110000|2020-12-16 13:08:30|4804.1|4804.1|4804.1|4804.1|4804.1|4804.1|4804.1|4804.1|0
1608124130000|2020-12-16 13:08:50|4804.56|4804.56|4805.14|4805.14|4805.14|4805.14|4804.56|4804.56|0
1608124160000|2020-12-16 13:09:20|4805.18|4805.18|4804.9|4804.9|4805.2|4805.2|4804.9|4804.9|0
1608124170000|2020-12-16 13:09:30|4805.39|4805.39|4805.37|4805.37|4805.85|4805.85|4805.37|4805.37|0
1608124180000|2020-12-16 13:09:40|4804.44|4804.44|4804.15|4804.15|4804.44|4804.44|4804.15|4804.15|0
1608124200000|2020-12-16 13:10:00|4805.03|4805.03|4805.98|4805.98|4805.98|4805.98|4805.03|4805.03|0
1608124220000|2020-12-16 13:10:20|4806.46|4806.46|4806.7|4806.7|4806.7|4806.7|4806.46|4806.46|0
1608124230000|2020-12-16 13:10:30|4806.22|4806.22|4806.22|4806.22|4806.22|4806.22|4806.22|4806.22|0
1608124240000|2020-12-16 13:10:40|4805.93|4805.93|4805.68|4805.68|4805.93|4805.93|4805.68|4805.68|0
1608124250000|2020-12-16 13:10:50|4805.39|4805.39|4805.15|4805.15|4805.39|4805.39|4805.15|4805.15|0
1608124260000|2020-12-16 13:11:00|4804.66|4804.66|4803.08|4803.08|4804.66|4804.66|4803.08|4803.08|0
1608124300000|2020-12-16 13:11:40|4802.2|4802.2|4802.5|4802.5|4802.5|4802.5|4802.2|4802.2|0
1608124310000|2020-12-16 13:11:50|4802.49|4802.49|4802.42|4802.42|4802.49|4802.49|4802.42|4802.42|0
1608124330000|2020-12-16 13:12:10|4803.01|4803.01|4803.01|4803.01|4803.01|4803.01|4803.01|4803.01|0
1608124370000|2020-12-16 13:12:50|4803.3|4803.3|4803.01|4803.01|4803.3|4803.3|4803.01|4803.01|0
1608124380000|2020-12-16 13:13:00|4803.3|4803.3|4803.3|4803.3|4803.3|4803.3|4803.06|4803.06|0
1608124390000|2020-12-16 13:13:10|4803.59|4803.59|4803.76|4803.76|4804.06|4804.06|4803.59|4803.59|0
1608124410000|2020-12-16 13:13:30|4803.28|4803.28|4801.33|4801.33|4803.28|4803.28|4801.33|4801.33|0
1608124420000|2020-12-16 13:13:40|4801.04|4801.04|4801.04|4801.04|4801.04|4801.04|4801.04|4801.04|0
1608124430000|2020-12-16 13:13:50|4800.75|4800.75|4800.75|4800.75|4800.75|4800.75|4800.75|4800.75|0
1608124440000|2020-12-16 13:14:00|4801.04|4801.04|4801.14|4801.14|4801.14|4801.14|4801.04|4801.04|0
1608124450000|2020-12-16 13:14:10|4800.89|4800.89|4800.89|4800.89|4800.89|4800.89|4800.89|4800.89|0
1608124460000|2020-12-16 13:14:20|4801.11|4801.11|4801.33|4801.33|4801.33|4801.33|4801.11|4801.11|0
1608124470000|2020-12-16 13:14:30|4801.82|4801.82|4803.93|4803.93|4806.02|4806.02|4801.82|4801.82|0
1608124490000|2020-12-16 13:14:50|4804.52|4804.52|4804.81|4804.81|4804.81|4804.81|4804.52|4804.52|0
1608124500000|2020-12-16 13:15:00|4806.27|4806.27|4806.03|4806.03|4806.27|4806.27|4806.03|4806.03|0
1608124510000|2020-12-16 13:15:10|4806.61|4806.61|4807.2|4807.2|4807.2|4807.2|4806.61|4806.61|0
1608124520000|2020-12-16 13:15:20|4807.68|4807.68|4807.68|4807.68|4807.68|4807.68|4807.68|4807.68|0
1608124530000|2020-12-16 13:15:30|4808.34|4808.34|4807.75|4807.75|4808.34|4808.34|4807.75|4807.75|0
1608124540000|2020-12-16 13:15:40|4807.97|4807.97|4811.77|4811.77|4811.77|4811.77|4807.97|4807.97|0
1608124550000|2020-12-16 13:15:50|4810.07|4810.07|4810.07|4810.07|4810.07|4810.07|4810.07|4810.07|0
1608124560000|2020-12-16 13:16:00|4810.55|4810.55|4810.55|4810.55|4810.55|4810.55|4810.55|4810.55|0
1608124580000|2020-12-16 13:16:20|4810.33|4810.33|4809.85|4809.85|4810.33|4810.33|4809.85|4809.85|0
1608124590000|2020-12-16 13:16:30|4808.97|4808.97|4808.68|4808.68|4808.97|4808.97|4808.68|4808.68|0
1608124600000|2020-12-16 13:16:40|4808.19|4808.19|4808.19|4808.19|4808.19|4808.19|4808.19|4808.19|0
1608124610000|2020-12-16 13:16:50|4807.53|4807.53|4808.24|4808.24|4808.24|4808.24|4807.53|4807.53|0
1608124620000|2020-12-16 13:17:00|4808.22|4808.22|4807.59|4807.59|4808.3|4808.3|4807.59|4807.59|0
1608124630000|2020-12-16 13:17:10|4807.37|4807.37|4807.08|4807.08|4807.37|4807.37|4807.08|4807.08|0
1608124640000|2020-12-16 13:17:20|4807.04|4807.04|4807.08|4807.08|4807.08|4807.08|4807.04|4807.04|0
1608124650000|2020-12-16 13:17:30|4806.11|4806.11|4807.3|4807.3|4807.3|4807.3|4806.11|4806.11|0
1608124660000|2020-12-16 13:17:40|4806.71|4806.71|4805.31|4805.31|4806.71|4806.71|4805.31|4805.31|0
1608124680000|2020-12-16 13:18:00|4806.03|4806.03|4806.62|4806.62|4806.62|4806.62|4806.03|4806.03|0
1608124690000|2020-12-16 13:18:10|4807.28|4807.28|4807.28|4807.28|4807.28|4807.28|4807.28|4807.28|0
1608124700000|2020-12-16 13:18:20|4807.52|4807.52|4807.52|4807.52|4807.52|4807.52|4807.52|4807.52|0
1608124730000|2020-12-16 13:18:50|4807.08|4807.08|4807.08|4807.08|4807.08|4807.08|4807.08|4807.08|0
1608124740000|2020-12-16 13:19:00|4807.04|4807.04|4807.04|4807.04|4807.04|4807.04|4807.04|4807.04|0
1608124760000|2020-12-16 13:19:20|4806.55|4806.55|4804.82|4804.82|4806.55|4806.55|4804.82|4804.82|0
1608124770000|2020-12-16 13:19:30|4804.52|4804.52|4804.82|4804.82|4804.82|4804.82|4804.52|4804.52|0
1608124790000|2020-12-16 13:19:50|4803.94|4803.94|4803.16|4803.16|4803.94|4803.94|4803.16|4803.16|0
1608124800000|2020-12-16 13:20:00|4803.45|4803.45|4803.21|4803.21|4803.45|4803.45|4803.21|4803.21|0
1608124810000|2020-12-16 13:20:10|4802.92|4802.92|4802.92|4802.92|4802.92|4802.92|4802.92|4802.92|0
1608124830000|2020-12-16 13:20:30|4802.63|4802.63|4801.9|4801.9|4802.63|4802.63|4801.9|4801.9|0
1608124840000|2020-12-16 13:20:40|4802.19|4802.19|4802.19|4802.19|4802.19|4802.19|4802.19|4802.19|0
1608124850000|2020-12-16 13:20:50|4803.16|4803.16|4803.16|4803.16|4803.16|4803.16|4803.16|4803.16|0
1608124860000|2020-12-16 13:21:00|4802.92|4802.92|4802.33|4802.33|4802.92|4802.92|4802.33|4802.33|0
1608124880000|2020-12-16 13:21:20|4802.04|4802.04|4799.66|4799.66|4802.04|4802.04|4799.44|4799.44|0
1608124890000|2020-12-16 13:21:30|4801.87|4801.87|4802.63|4802.63|4802.63|4802.63|4801.87|4801.87|0
1608124910000|2020-12-16 13:21:50|4802.38|4802.38|4802.87|4802.87|4802.87|4802.87|4802.38|4802.38|0
1608124930000|2020-12-16 13:22:10|4802.82|4802.82|4801.72|4801.72|4802.82|4802.82|4801.72|4801.72|0
1608124940000|2020-12-16 13:22:20|4802.31|4802.31|4802.6|4802.6|4802.6|4802.6|4802.31|4802.31|0
1608124960000|2020-12-16 13:22:40|4802.36|4802.36|4802.36|4802.36|4802.36|4802.36|4802.36|4802.36|0
1608124970000|2020-12-16 13:22:50|4802.11|4802.11|4801.82|4801.82|4802.11|4802.11|4801.82|4801.82|0
1608124990000|2020-12-16 13:23:10|4801.34|4801.34|4801.34|4801.34|4801.34|4801.34|4801.34|4801.34|0
1608125000000|2020-12-16 13:23:20|4800.39|4800.39|4800.39|4800.39|4800.39|4800.39|4800.39|4800.39|0
1608125010000|2020-12-16 13:23:30|4800.68|4800.68|4800.68|4800.68|4800.68|4800.68|4800.68|4800.68|0
1608125020000|2020-12-16 13:23:40|4800.44|4800.44|4801.02|4801.02|4801.02|4801.02|4800.44|4800.44|0
1608125030000|2020-12-16 13:23:50|4800.44|4800.44|4802.41|4802.41|4802.41|4802.41|4800.44|4800.44|0
1608125050000|2020-12-16 13:24:10|4802.16|4802.16|4802.16|4802.16|4802.16|4802.16|4802.16|4802.16|0
1608125060000|2020-12-16 13:24:20|4801.87|4801.87|4800.8|4800.8|4802.16|4802.16|4800.8|4800.8|0
1608125070000|2020-12-16 13:24:30|4801.04|4801.04|4801.34|4801.34|4801.34|4801.34|4801.04|4801.04|0
1608125080000|2020-12-16 13:24:40|4801.82|4801.82|4801.82|4801.82|4801.82|4801.82|4801.82|4801.82|0
1608125100000|2020-12-16 13:25:00|4802.04|4802.04|4802.33|4802.33|4802.33|4802.33|4802.04|4802.04|0
1608125110000|2020-12-16 13:25:10|4803.57|4803.57|4805.62|4805.62|4805.62|4805.62|4803.57|4803.57|0
1608125120000|2020-12-16 13:25:20|4805.84|4805.84|4805.84|4805.84|4805.84|4805.84|4805.84|4805.84|0
1608125130000|2020-12-16 13:25:30|4806.42|4806.42|4806.42|4806.42|4806.42|4806.42|4806.42|4806.42|0
1608125140000|2020-12-16 13:25:40|4805.84|4805.84|4805.84|4805.84|4805.84|4805.84|4805.84|4805.84|0
1608125150000|2020-12-16 13:25:50|4805.82|4805.82|4804.34|4804.34|4805.82|4805.82|4804.34|4804.34|0
1608125160000|2020-12-16 13:26:00|4804.1|4804.1|4804.34|4804.34|4804.34|4804.34|4804.1|4804.1|0
1608125170000|2020-12-16 13:26:10|4804.1|4804.1|4803.22|4803.22|4804.1|4804.1|4803.22|4803.22|0
1608125190000|2020-12-16 13:26:30|4803.21|4803.21|4800.34|4800.34|4803.21|4803.21|4800.34|4800.34|0
1608125200000|2020-12-16 13:26:40|4800.05|4800.05|4799.76|4799.76|4800.05|4800.05|4799.76|4799.76|0
1608125220000|2020-12-16 13:27:00|4799.72|4799.72|4799.72|4799.72|4799.72|4799.72|4799.72|4799.72|0
1608125230000|2020-12-16 13:27:10|4799.7|4799.7|4799.7|4799.7|4799.7|4799.7|4799.7|4799.7|0
1608125240000|2020-12-16 13:27:20|4799.68|4799.68|4799.68|4799.68|4799.68|4799.68|4799.68|4799.68|0
1608125250000|2020-12-16 13:27:30|4799.43|4799.43|4799.43|4799.43|4799.43|4799.43|4799.43|4799.43|0
1608125260000|2020-12-16 13:27:40|4799.44|4799.44|4799.44|4799.44|4799.44|4799.44|4799.44|4799.44|0
1608125270000|2020-12-16 13:27:50|4799.22|4799.22|4800.17|4800.17|4800.17|4800.17|4799.22|4799.22|0
1608125300000|2020-12-16 13:28:20|4800.38|4800.38|4800.38|4800.38|4800.38|4800.38|4800.38|4800.38|0
1608125310000|2020-12-16 13:28:30|4800.6|4800.6|4800.6|4800.6|4800.9|4800.9|4800.6|4800.6|0
1608125320000|2020-12-16 13:28:40|4801.19|4801.19|4803.18|4803.18|4803.18|4803.18|4801.19|4801.19|0
1608125340000|2020-12-16 13:29:00|4803.67|4803.67|4804.62|4804.62|4804.62|4804.62|4803.67|4803.67|0
1608125370000|2020-12-16 13:29:30|4805.59|4805.59|4805.15|4805.15|4805.59|4805.59|4805.15|4805.15|0
1608125380000|2020-12-16 13:29:40|4804.67|4804.67|4804.11|4804.11|4804.67|4804.67|4804.11|4804.11|0
1608125390000|2020-12-16 13:29:50|4803.86|4803.86|4802.91|4802.91|4803.86|4803.86|4802.91|4802.91|0
1608125400000|2020-12-16 13:30:00|4802.09|4802.09|4804.75|4804.75|4813.44|4813.44|4800.09|4800.09|0
1608125410000|2020-12-16 13:30:10|4803.46|4803.46|4802.15|4802.15|4803.56|4803.56|4802.15|4802.15|0
1608125420000|2020-12-16 13:30:20|4802.73|4802.73|4801.76|4801.76|4802.73|4802.73|4800.84|4800.84|0
1608125430000|2020-12-16 13:30:30|4802.2|4802.2|4802.68|4802.68|4802.68|4802.68|4802.2|4802.2|0
1608125440000|2020-12-16 13:30:40|4802.39|4802.39|4802.39|4802.39|4802.39|4802.39|4802.39|4802.39|0
1608125450000|2020-12-16 13:30:50|4802.15|4802.15|4805.6|4805.6|4805.6|4805.6|4802.15|4802.15|0
1608125460000|2020-12-16 13:31:00|4805.17|4805.17|4803.85|4803.85|4805.17|4805.17|4803.56|4803.56|0
1608125480000|2020-12-16 13:31:20|4803.41|4803.41|4803.46|4803.46|4804.19|4804.19|4803.41|4803.41|0
1608125500000|2020-12-16 13:31:40|4802.98|4802.98|4802.98|4802.98|4802.98|4802.98|4802.98|4802.98|0
1608125520000|2020-12-16 13:32:00|4802.39|4802.39|4801.47|4801.47|4802.73|4802.73|4801.47|4801.47|0
1608125530000|2020-12-16 13:32:10|4800.69|4800.69|4800.93|4800.93|4800.93|4800.93|4800.69|4800.69|0
1608125540000|2020-12-16 13:32:20|4801.23|4801.23|4801.3|4801.3|4801.52|4801.52|4801.23|4801.23|0
1608125550000|2020-12-16 13:32:30|4801.01|4801.01|4801.76|4801.76|4801.76|4801.76|4801.01|4801.01|0
1608125560000|2020-12-16 13:32:40|4801.17|4801.17|4801.91|4801.91|4801.91|4801.91|4801.17|4801.17|0
1608125570000|2020-12-16 13:32:50|4802.12|4802.12|4802.34|4802.34|4802.34|4802.34|4802.12|4802.12|0
1608125580000|2020-12-16 13:33:00|4803.07|4803.07|4803.07|4803.07|4803.07|4803.07|4803.07|4803.07|0
1608125590000|2020-12-16 13:33:10|4802.1|4802.1|4801.31|4801.31|4802.1|4802.1|4801.31|4801.31|0
1608125650000|2020-12-16 13:34:10|4801.6|4801.6|4801.6|4801.6|4801.6|4801.6|4801.6|4801.6|0
1608125660000|2020-12-16 13:34:20|4801.38|4801.38|4799.83|4799.83|4801.38|4801.38|4799.83|4799.83|0
1608125670000|2020-12-16 13:34:30|4800.07|4800.07|4800.8|4800.8|4800.8|4800.8|4799.85|4799.85|0
1608125680000|2020-12-16 13:34:40|4800.33|4800.33|4800.33|4800.33|4800.33|4800.33|4800.33|4800.33|0
1608125700000|2020-12-16 13:35:00|4799.63|4799.63|4799.63|4799.63|4799.63|4799.63|4799.63|4799.63|0
1608125710000|2020-12-16 13:35:10|4800.87|4800.87|4800.87|4800.87|4800.87|4800.87|4800.87|4800.87|0
1608125720000|2020-12-16 13:35:20|4801.17|4801.17|4801.89|4801.89|4802.14|4802.14|4801.17|4801.17|0
1608125730000|2020-12-16 13:35:30|4802.62|4802.62|4804.08|4804.08|4804.08|4804.08|4802.62|4802.62|0
1608125750000|2020-12-16 13:35:50|4805.05|4805.05|4804.81|4804.81|4805.05|4805.05|4804.81|4804.81|0
1608125770000|2020-12-16 13:36:10|4804.33|4804.33|4804.33|4804.33|4804.33|4804.33|4804.33|4804.33|0
1608125780000|2020-12-16 13:36:20|4804.91|4804.91|4804.91|4804.91|4804.91|4804.91|4804.91|4804.91|0
1608125790000|2020-12-16 13:36:30|4805.15|4805.15|4805.15|4805.15|4805.15|4805.15|4805.15|4805.15|0
1608125810000|2020-12-16 13:36:50|4805.59|4805.59|4806.64|4806.64|4806.64|4806.64|4805.59|4805.59|0
1608125820000|2020-12-16 13:37:00|4807.23|4807.23|4808.2|4808.2|4808.2|4808.2|4807.23|4807.23|0
1608125830000|2020-12-16 13:37:10|4807.98|4807.98|4807.98|4807.98|4807.98|4807.98|4807.98|4807.98|0
1608125850000|2020-12-16 13:37:30|4807.25|4807.25|4807.25|4807.25|4807.25|4807.25|4807.25|4807.25|0
1608125860000|2020-12-16 13:37:40|4807.01|4807.01|4806.42|4806.42|4807.01|4807.01|4806.42|4806.42|0
1608125870000|2020-12-16 13:37:50|4805.52|4805.52|4801.41|4801.41|4805.52|4805.52|4801.41|4801.41|0
1608125880000|2020-12-16 13:38:00|4801.12|4801.12|4799.78|4799.78|4801.12|4801.12|4799.78|4799.78|0
1608125890000|2020-12-16 13:38:10|4798.9|4798.9|4799.12|4799.12|4799.12|4799.12|4798.9|4798.9|0
1608125910000|2020-12-16 13:38:30|4799.63|4799.63|4801.09|4801.09|4801.09|4801.09|4799.63|4799.63|0
1608125920000|2020-12-16 13:38:40|4800.85|4800.85|4800.85|4800.85|4800.85|4800.85|4800.85|4800.85|0
1608125940000|2020-12-16 13:39:00|4801.09|4801.09|4802.41|4802.41|4802.41|4802.41|4801.09|4801.09|0
1608125960000|2020-12-16 13:39:20|4801.82|4801.82|4802.55|4802.55|4802.55|4802.55|4801.82|4801.82|0
1608125970000|2020-12-16 13:39:30|4802.84|4802.84|4803.5|4803.5|4803.5|4803.5|4802.84|4802.84|0
1608125980000|2020-12-16 13:39:40|4803.74|4803.74|4802.14|4802.14|4803.74|4803.74|4802.14|4802.14|0
1608125990000|2020-12-16 13:39:50|4801.55|4801.55|4800.31|4800.31|4801.55|4801.55|4800.31|4800.31|0
1608126000000|2020-12-16 13:40:00|4800.32|4800.32|4800.29|4800.29|4800.32|4800.32|4800.29|4800.29|0
1608126020000|2020-12-16 13:40:20|4799.56|4799.56|4799.56|4799.56|4799.56|4799.56|4799.56|4799.56|0
1608126030000|2020-12-16 13:40:30|4799.27|4799.27|4797.62|4797.62|4799.27|4799.27|4797.62|4797.62|0
1608126040000|2020-12-16 13:40:40|4798.1|4798.1|4797.86|4797.86|4798.35|4798.35|4797.86|4797.86|0
1608126050000|2020-12-16 13:40:50|4796.98|4796.98|4796.98|4796.98|4796.98|4796.98|4796.98|4796.98|0
1608126070000|2020-12-16 13:41:10|4796.54|4796.54|4796.54|4796.54|4796.54|4796.54|4796.54|4796.54|0
1608126080000|2020-12-16 13:41:20|4796.84|4796.84|4796.11|4796.11|4796.84|4796.84|4796.11|4796.11|0
1608126090000|2020-12-16 13:41:30|4796.09|4796.09|4796.09|4796.09|4796.09|4796.09|4796.09|4796.09|0
1608126110000|2020-12-16 13:41:50|4796.31|4796.31|4796.87|4796.87|4797.11|4797.11|4796.31|4796.31|0
1608126130000|2020-12-16 13:42:10|4798.81|4798.81|4799.05|4799.05|4799.05|4799.05|4798.81|4798.81|0
1608126140000|2020-12-16 13:42:20|4798.76|4798.76|4797.31|4797.31|4798.76|4798.76|4797.31|4797.31|0
1608126150000|2020-12-16 13:42:30|4795.99|4795.99|4795.99|4795.99|4795.99|4795.99|4795.99|4795.99|0
1608126160000|2020-12-16 13:42:40|4795.75|4795.75|4795.46|4795.46|4795.75|4795.75|4795.16|4795.16|0
1608126190000|2020-12-16 13:43:10|4794.87|4794.87|4794.94|4794.94|4794.94|4794.94|4794.65|4794.65|0
1608126200000|2020-12-16 13:43:20|4794.22|4794.22|4794.22|4794.22|4794.22|4794.22|4794.22|4794.22|0
1608126210000|2020-12-16 13:43:30|4793.92|4793.92|4793.73|4793.73|4794.8|4794.8|4793.73|4793.73|0
1608126220000|2020-12-16 13:43:40|4793.07|4793.07|4793.07|4793.07|4793.07|4793.07|4793.07|4793.07|0
1608126230000|2020-12-16 13:43:50|4793.29|4793.29|4793.29|4793.29|4793.29|4793.29|4793.29|4793.29|0
1608126240000|2020-12-16 13:44:00|4793.3|4793.3|4793.54|4793.54|4793.54|4793.54|4793.3|4793.3|0
1608126260000|2020-12-16 13:44:20|4793.83|4793.83|4793.83|4793.83|4793.83|4793.83|4793.83|4793.83|0
1608126280000|2020-12-16 13:44:40|4794.05|4794.05|4794.05|4794.05|4794.05|4794.05|4794.05|4794.05|0
1608126290000|2020-12-16 13:44:50|4794.3|4794.3|4794.3|4794.3|4794.3|4794.3|4794.3|4794.3|0
1608126300000|2020-12-16 13:45:00|4794.83|4794.83|4794|4794|4794.83|4794.83|4794|4794|0
1608126310000|2020-12-16 13:45:10|4793.78|4793.78|4793.78|4793.78|4793.78|4793.78|4793.78|4793.78|0
1608126320000|2020-12-16 13:45:20|4793.54|4793.54|4793.78|4793.78|4793.78|4793.78|4793.32|4793.32|0
1608126340000|2020-12-16 13:45:40|4794.49|4794.49|4795.07|4795.07|4795.07|4795.07|4794.49|4794.49|0
1608126360000|2020-12-16 13:46:00|4794.59|4794.59|4794.08|4794.08|4794.59|4794.59|4794.08|4794.08|0
1608126370000|2020-12-16 13:46:10|4793.42|4793.42|4793.13|4793.13|4793.42|4793.42|4793.13|4793.13|0
1608126380000|2020-12-16 13:46:20|4793.57|4793.57|4793.57|4793.57|4793.57|4793.57|4793.57|4793.57|0
1608126400000|2020-12-16 13:46:40|4793.86|4793.86|4793.62|4793.62|4793.86|4793.86|4793.62|4793.62|0
1608126420000|2020-12-16 13:47:00|4793.32|4793.32|4793.32|4793.32|4793.32|4793.32|4793.32|4793.32|0
1608126430000|2020-12-16 13:47:10|4793.57|4793.57|4793.57|4793.57|4793.57|4793.57|4793.57|4793.57|0
1608126440000|2020-12-16 13:47:20|4793.78|4793.78|4794|4794|4794|4794|4793.78|4793.78|0
1608126450000|2020-12-16 13:47:30|4793.76|4793.76|4793.71|4793.71|4793.76|4793.76|4793.47|4793.47|0
1608126460000|2020-12-16 13:47:40|4794|4794|4794|4794|4794|4794|4794|4794|0
1608126480000|2020-12-16 13:48:00|4794.49|4794.49|4794.78|4794.78|4794.78|4794.78|4794.49|4794.49|0
1608126490000|2020-12-16 13:48:10|4795.27|4795.27|4795.27|4795.27|4795.27|4795.27|4795.27|4795.27|0
1608126510000|2020-12-16 13:48:30|4794.97|4794.97|4794.25|4794.25|4794.97|4794.97|4794.25|4794.25|0
1608126520000|2020-12-16 13:48:40|4794.47|4794.47|4794.47|4794.47|4794.47|4794.47|4794.47|4794.47|0
1608126540000|2020-12-16 13:49:00|4795.19|4795.19|4795.19|4795.19|4795.19|4795.19|4795.19|4795.19|0
1608126550000|2020-12-16 13:49:10|4795.41|4795.41|4796.51|4796.51|4796.51|4796.51|4795.41|4795.41|0
1608126570000|2020-12-16 13:49:30|4797.83|4797.83|4797.83|4797.83|4797.83|4797.83|4797.83|4797.83|0
1608126580000|2020-12-16 13:49:40|4797.8|4797.8|4797.7|4797.7|4798.52|4798.52|4797.7|4797.7|0
1608126590000|2020-12-16 13:49:50|4797.21|4797.21|4797.77|4797.77|4797.77|4797.77|4796.97|4796.97|0
1608126610000|2020-12-16 13:50:10|4797.48|4797.48|4797.02|4797.02|4797.48|4797.48|4796.77|4796.77|0
1608126660000|2020-12-16 13:51:00|4797.48|4797.48|4797.48|4797.48|4797.48|4797.48|4797.48|4797.48|0
1608126670000|2020-12-16 13:51:10|4797.18|4797.18|4797.18|4797.18|4797.18|4797.18|4797.18|4797.18|0
1608126680000|2020-12-16 13:51:20|4796.94|4796.94|4795.58|4795.58|4796.94|4796.94|4795.58|4795.58|0
1608126690000|2020-12-16 13:51:30|4795.34|4795.34|4795.34|4795.34|4795.34|4795.34|4795.34|4795.34|0
1608126710000|2020-12-16 13:51:50|4794.46|4794.46|4793.46|4793.46|4794.46|4794.46|4793.46|4793.46|0
1608126720000|2020-12-16 13:52:00|4791.73|4791.73|4791.13|4791.13|4791.73|4791.73|4791.13|4791.13|0
1608126730000|2020-12-16 13:52:10|4790.84|4790.84|4790.84|4790.84|4790.84|4790.84|4790.84|4790.84|0
1608126740000|2020-12-16 13:52:20|4790.18|4790.18|4788.63|4788.63|4790.18|4790.18|4788.63|4788.63|0
1608126750000|2020-12-16 13:52:30|4788.38|4788.38|4788.6|4788.6|4788.6|4788.6|4788.38|4788.38|0
1608126760000|2020-12-16 13:52:40|4788.82|4788.82|4789.7|4789.7|4789.7|4789.7|4788.82|4788.82|0
1608126780000|2020-12-16 13:53:00|4790.91|4790.91|4790.91|4790.91|4790.91|4790.91|4790.91|4790.91|0
1608126800000|2020-12-16 13:53:20|4790.62|4790.62|4790.62|4790.62|4790.62|4790.62|4790.62|4790.62|0
1608126810000|2020-12-16 13:53:30|4791.1|4791.1|4791.1|4791.1|4791.1|4791.1|4791.1|4791.1|0
1608126820000|2020-12-16 13:53:40|4790.62|4790.62|4790.62|4790.62|4790.62|4790.62|4790.62|4790.62|0
1608126830000|2020-12-16 13:53:50|4791.64|4791.64|4792.13|4792.13|4792.13|4792.13|4791.64|4791.64|0
1608126840000|2020-12-16 13:54:00|4792.35|4792.35|4792.83|4792.83|4792.83|4792.83|4792.35|4792.35|0
1608126850000|2020-12-16 13:54:10|4792.35|4792.35|4790.87|4790.87|4792.35|4792.35|4790.87|4790.87|0
1608126860000|2020-12-16 13:54:20|4791.45|4791.45|4791.45|4791.45|4791.45|4791.45|4791.45|4791.45|0
1608126870000|2020-12-16 13:54:30|4791.23|4791.23|4791.23|4791.23|4791.23|4791.23|4791.23|4791.23|0
1608126880000|2020-12-16 13:54:40|4791.24|4791.24|4791.23|4791.23|4791.24|4791.24|4791.23|4791.23|0
1608126890000|2020-12-16 13:54:50|4791.52|4791.52|4791.52|4791.52|4791.52|4791.52|4791.52|4791.52|0
1608126910000|2020-12-16 13:55:10|4791.76|4791.76|4791.55|4791.55|4791.76|4791.76|4791.55|4791.55|0
1608126920000|2020-12-16 13:55:20|4791.51|4791.51|4791.52|4791.52|4791.52|4791.52|4791.51|4791.51|0
1608126930000|2020-12-16 13:55:30|4791.81|4791.81|4789.45|4789.45|4792.11|4792.11|4789.45|4789.45|0
1608126940000|2020-12-16 13:55:40|4788.97|4788.97|4788.97|4788.97|4788.97|4788.97|4788.97|4788.97|0
1608126950000|2020-12-16 13:55:50|4788.67|4788.67|4788.67|4788.67|4788.67|4788.67|4788.67|4788.67|0
1608126960000|2020-12-16 13:56:00|4788.24|4788.24|4788.24|4788.24|4788.24|4788.24|4788.24|4788.24|0
1608126990000|2020-12-16 13:56:30|4788.48|4788.48|4788.24|4788.24|4788.48|4788.48|4788.24|4788.24|0
1608127000000|2020-12-16 13:56:40|4787.65|4787.65|4787.65|4787.65|4787.65|4787.65|4787.65|4787.65|0
1608127010000|2020-12-16 13:56:50|4787.94|4787.94|4787.94|4787.94|4787.94|4787.94|4787.94|4787.94|0
1608127020000|2020-12-16 13:57:00|4787.65|4787.65|4787.65|4787.65|4787.65|4787.65|4787.65|4787.65|0
1608127030000|2020-12-16 13:57:10|4787.94|4787.94|4787.94|4787.94|4787.94|4787.94|4787.94|4787.94|0
1608127040000|2020-12-16 13:57:20|4787.93|4787.93|4787.93|4787.93|4787.93|4787.93|4787.93|4787.93|0
1608127060000|2020-12-16 13:57:40|4787.64|4787.64|4786.72|4786.72|4787.64|4787.64|4786.72|4786.72|0
1608127070000|2020-12-16 13:57:50|4786.42|4786.42|4786.42|4786.42|4786.42|4786.42|4786.42|4786.42|0
1608127080000|2020-12-16 13:58:00|4786.2|4786.2|4786.72|4786.72|4786.72|4786.72|4786.2|4786.2|0
1608127110000|2020-12-16 13:58:30|4786.5|4786.5|4786.2|4786.2|4786.5|4786.5|4786.2|4786.2|0
1608127120000|2020-12-16 13:58:40|4785.91|4785.91|4785.9|4785.9|4785.91|4785.91|4785.9|4785.9|0
1608127130000|2020-12-16 13:58:50|4785.65|4785.65|4785.66|4785.66|4785.67|4785.67|4785.65|4785.65|0
1608127150000|2020-12-16 13:59:10|4785.41|4785.41|4785.4|4785.4|4785.41|4785.41|4785.4|4785.4|0
1608127170000|2020-12-16 13:59:30|4785.62|4785.62|4785.4|4785.4|4785.62|4785.62|4785.4|4785.4|0
1608127180000|2020-12-16 13:59:40|4785.18|4785.18|4785.18|4785.18|4785.18|4785.18|4785.18|4785.18|0
1608127200000|2020-12-16 14:00:00|4785.64|4785.64|4785.64|4785.64|4785.64|4785.64|4785.64|4785.64|0
1608127220000|2020-12-16 14:00:20|4784.88|4784.88|4784.11|4784.11|4784.88|4784.88|4784.11|4784.11|0
1608127230000|2020-12-16 14:00:30|4784.69|4784.69|4784.99|4784.99|4784.99|4784.99|4784.69|4784.69|0
1608127240000|2020-12-16 14:00:40|4785|4785|4786.87|4786.87|4786.87|4786.87|4784.97|4784.97|0
1608127250000|2020-12-16 14:00:50|4787.09|4787.09|4787.09|4787.09|4787.09|4787.09|4787.09|4787.09|0
1608127260000|2020-12-16 14:01:00|4787.33|4787.33|4787.55|4787.55|4787.55|4787.55|4787.33|4787.33|0
1608127270000|2020-12-16 14:01:10|4787.31|4787.31|4786.58|4786.58|4787.31|4787.31|4786.29|4786.29|0
1608127280000|2020-12-16 14:01:20|4787.24|4787.24|4788.04|4788.04|4788.04|4788.04|4787.24|4787.24|0
1608127300000|2020-12-16 14:01:40|4787.55|4787.55|4787.55|4787.55|4787.55|4787.55|4787.26|4787.26|0
1608127320000|2020-12-16 14:02:00|4787.54|4787.54|4787.54|4787.54|4787.54|4787.54|4787.54|4787.54|0
1608127340000|2020-12-16 14:02:20|4787.25|4787.25|4787.54|4787.54|4787.54|4787.54|4787.25|4787.25|0
1608127360000|2020-12-16 14:02:40|4786.81|4786.81|4786.3|4786.3|4786.81|4786.81|4786.3|4786.3|0
1608127370000|2020-12-16 14:02:50|4786.31|4786.31|4784.99|4784.99|4786.31|4786.31|4784.99|4784.99|0
1608127380000|2020-12-16 14:03:00|4784.96|4784.96|4784.95|4784.95|4784.96|4784.96|4784.95|4784.95|0
1608127390000|2020-12-16 14:03:10|4784.51|4784.51|4784.51|4784.51|4784.51|4784.51|4784.51|4784.51|0
1608127400000|2020-12-16 14:03:20|4784.81|4784.81|4784.81|4784.81|4784.81|4784.81|4784.81|4784.81|0
1608127420000|2020-12-16 14:03:40|4785.39|4785.39|4785.39|4785.39|4785.39|4785.39|4785.39|4785.39|0
1608127430000|2020-12-16 14:03:50|4785.35|4785.35|4785.35|4785.35|4785.35|4785.35|4785.35|4785.35|0
1608127440000|2020-12-16 14:04:00|4785.34|4785.34|4785.34|4785.34|4785.34|4785.34|4785.34|4785.34|0
1608127450000|2020-12-16 14:04:10|4785.82|4785.82|4785.82|4785.82|4785.82|4785.82|4785.82|4785.82|0
1608127460000|2020-12-16 14:04:20|4785.12|4785.12|4783.1|4783.1|4785.12|4785.12|4783.1|4783.1|0
1608127470000|2020-12-16 14:04:30|4782.88|4782.88|4782.58|4782.58|4782.88|4782.88|4782.58|4782.58|0
1608127480000|2020-12-16 14:04:40|4782.29|4782.29|4779.74|4779.74|4782.58|4782.58|4779.74|4779.74|0
1608127490000|2020-12-16 14:04:50|4779.15|4779.15|4778.79|4778.79|4779.15|4779.15|4777.35|4777.35|0
1608127520000|2020-12-16 14:05:20|4778.57|4778.57|4777.62|4777.62|4778.57|4778.57|4777.62|4777.62|0
1608127530000|2020-12-16 14:05:30|4777.84|4777.84|4777.35|4777.35|4777.84|4777.84|4777.35|4777.35|0
1608127550000|2020-12-16 14:05:50|4776.47|4776.47|4775.99|4775.99|4776.47|4776.47|4775.99|4775.99|0
1608127560000|2020-12-16 14:06:00|4776.57|4776.57|4777.11|4777.11|4777.11|4777.11|4776.38|4776.38|0
1608127570000|2020-12-16 14:06:10|4777.16|4777.16|4777.16|4777.16|4777.16|4777.16|4777.16|4777.16|0
1608127580000|2020-12-16 14:06:20|4775.99|4775.99|4775.55|4775.55|4775.99|4775.99|4775.55|4775.55|0
1608127590000|2020-12-16 14:06:30|4775.31|4775.31|4775.31|4775.31|4775.31|4775.31|4775.31|4775.31|0
1608127600000|2020-12-16 14:06:40|4775.09|4775.09|4775.81|4775.81|4775.81|4775.81|4775.04|4775.04|0
1608127620000|2020-12-16 14:07:00|4776.03|4776.03|4776.03|4776.03|4776.03|4776.03|4776.03|4776.03|0
1608127630000|2020-12-16 14:07:10|4776.49|4776.49|4776.95|4776.95|4776.95|4776.95|4776.49|4776.49|0
1608127640000|2020-12-16 14:07:20|4777.25|4777.25|4777.41|4777.41|4777.41|4777.41|4776.95|4776.95|0
1608127650000|2020-12-16 14:07:30|4777.71|4777.71|4777.42|4777.42|4777.71|4777.71|4777.41|4777.41|0
1608127680000|2020-12-16 14:08:00|4777.13|4777.13|4776.83|4776.83|4777.13|4777.13|4776.83|4776.83|0
1608127690000|2020-12-16 14:08:10|4777.08|4777.08|4777.81|4777.81|4777.81|4777.81|4777.08|4777.08|0
1608127700000|2020-12-16 14:08:20|4778.32|4778.32|4779.61|4779.61|4779.61|4779.61|4778.32|4778.32|0
1608127720000|2020-12-16 14:08:40|4779.39|4779.39|4780.36|4780.36|4780.36|4780.36|4779.39|4779.39|0
1608127730000|2020-12-16 14:08:50|4779.83|4779.83|4780.33|4780.33|4780.33|4780.33|4779.83|4779.83|0
1608127740000|2020-12-16 14:09:00|4780.31|4780.31|4781.14|4781.14|4781.14|4781.14|4780.31|4780.31|0
1608127790000|2020-12-16 14:09:50|4780.55|4780.55|4779.46|4779.46|4780.55|4780.55|4779.46|4779.46|0
1608127800000|2020-12-16 14:10:00|4779.16|4779.16|4779.75|4779.75|4779.75|4779.75|4779.16|4779.16|0
1608127810000|2020-12-16 14:10:10|4779.26|4779.26|4780.6|4780.6|4780.6|4780.6|4779.26|4779.26|0
1608127820000|2020-12-16 14:10:20|4781.04|4781.04|4782.23|4782.23|4782.23|4782.23|4781.04|4781.04|0
1608127830000|2020-12-16 14:10:30|4782.01|4782.01|4782|4782|4782.01|4782.01|4782|4782|0
1608127840000|2020-12-16 14:10:40|4782.24|4782.24|4782|4782|4782.24|4782.24|4782|4782|0
1608127850000|2020-12-16 14:10:50|4781.99|4781.99|4781.5|4781.5|4781.99|4781.99|4781.2|4781.2|0
1608127860000|2020-12-16 14:11:00|4781.71|4781.71|4781.71|4781.71|4781.71|4781.71|4781.71|4781.71|0
1608127870000|2020-12-16 14:11:10|4780.84|4780.84|4781.13|4781.13|4781.13|4781.13|4780.84|4780.84|0
1608127880000|2020-12-16 14:11:20|4781.61|4781.61|4781.61|4781.61|4781.61|4781.61|4781.61|4781.61|0
1608127890000|2020-12-16 14:11:30|4781.57|4781.57|4781.57|4781.57|4781.57|4781.57|4781.57|4781.57|0
1608127900000|2020-12-16 14:11:40|4781.79|4781.79|4781.22|4781.22|4781.79|4781.79|4781.2|4781.2|0
1608127910000|2020-12-16 14:11:50|4781.24|4781.24|4781.24|4781.24|4781.24|4781.24|4781.24|4781.24|0
1608127920000|2020-12-16 14:12:00|4780.8|4780.8|4780.31|4780.31|4780.8|4780.8|4780.31|4780.31|0
1608127930000|2020-12-16 14:12:10|4779.73|4779.73|4780.02|4780.02|4780.02|4780.02|4779.14|4779.14|0
1608127940000|2020-12-16 14:12:20|4780.09|4780.09|4779.59|4779.59|4780.09|4780.09|4779.59|4779.59|0
1608127960000|2020-12-16 14:12:40|4779.38|4779.38|4779.38|4779.38|4779.38|4779.38|4779.38|4779.38|0
1608127970000|2020-12-16 14:12:50|4778.94|4778.94|4779.96|4779.96|4779.96|4779.96|4778.94|4778.94|0
1608128000000|2020-12-16 14:13:20|4779.52|4779.52|4779.52|4779.52|4779.52|4779.52|4779.52|4779.52|0
1608128010000|2020-12-16 14:13:30|4780.55|4780.55|4781.79|4781.79|4781.79|4781.79|4780.55|4780.55|0
1608128020000|2020-12-16 14:13:40|4782.67|4782.67|4782.89|4782.89|4782.89|4782.89|4782.67|4782.67|0
1608128030000|2020-12-16 14:13:50|4782.67|4782.67|4782.37|4782.37|4782.67|4782.67|4782.37|4782.37|0
1608128040000|2020-12-16 14:14:00|4782.62|4782.62|4782.07|4782.07|4782.62|4782.62|4782.07|4782.07|0
1608128070000|2020-12-16 14:14:30|4782.37|4782.37|4783.1|4783.1|4783.1|4783.1|4782.37|4782.37|0
1608128080000|2020-12-16 14:14:40|4783.32|4783.32|4783.32|4783.32|4783.32|4783.32|4783.32|4783.32|0
1608128100000|2020-12-16 14:15:00|4783.61|4783.61|4783.61|4783.61|4783.61|4783.61|4783.61|4783.61|0
1608128110000|2020-12-16 14:15:10|4783.32|4783.32|4783.56|4783.56|4783.85|4783.85|4783.32|4783.32|0
1608128150000|2020-12-16 14:15:50|4783.34|4783.34|4782.22|4782.22|4783.34|4783.34|4782.22|4782.22|0
1608128160000|2020-12-16 14:16:00|4782.44|4782.44|4782.44|4782.44|4782.44|4782.44|4782.44|4782.44|0
1608128180000|2020-12-16 14:16:20|4783.03|4783.03|4783.03|4783.03|4783.03|4783.03|4783.03|4783.03|0
1608128190000|2020-12-16 14:16:30|4783.51|4783.51|4784.17|4784.17|4784.17|4784.17|4783.51|4783.51|0
1608128210000|2020-12-16 14:16:50|4784.75|4784.75|4784.75|4784.75|4784.75|4784.75|4784.75|4784.75|0
1608128230000|2020-12-16 14:17:10|4784.53|4784.53|4784.53|4784.53|4784.53|4784.53|4784.53|4784.53|0
1608128250000|2020-12-16 14:17:30|4784.57|4784.57|4784.57|4784.57|4784.57|4784.57|4784.57|4784.57|0
1608128280000|2020-12-16 14:18:00|4784.81|4784.81|4784.08|4784.08|4784.81|4784.81|4784.08|4784.08|0
1608128290000|2020-12-16 14:18:10|4783.59|4783.59|4784.03|4784.03|4784.03|4784.03|4783.59|4783.59|0
1608128310000|2020-12-16 14:18:30|4784.28|4784.28|4783.98|4783.98|4784.28|4784.28|4783.98|4783.98|0
1608128320000|2020-12-16 14:18:40|4783.5|4783.5|4783.2|4783.2|4783.5|4783.5|4783.2|4783.2|0
1608128330000|2020-12-16 14:18:50|4783.5|4783.5|4783.2|4783.2|4783.5|4783.5|4783.2|4783.2|0
1608128350000|2020-12-16 14:19:10|4782.91|4782.91|4780.04|4780.04|4782.91|4782.91|4780.04|4780.04|0
1608128380000|2020-12-16 14:19:40|4780.09|4780.09|4780.45|4780.45|4780.96|4780.96|4780.09|4780.09|0
1608128390000|2020-12-16 14:19:50|4779.87|4779.87|4779.87|4779.87|4779.87|4779.87|4779.87|4779.87|0
1608128400000|2020-12-16 14:20:00|4779.43|4779.43|4779.65|4779.65|4779.65|4779.65|4779.43|4779.43|0
1608128420000|2020-12-16 14:20:20|4779.35|4779.35|4779.57|4779.57|4779.57|4779.57|4779.35|4779.35|0
1608128430000|2020-12-16 14:20:30|4779.35|4779.35|4779.35|4779.35|4779.35|4779.35|4779.35|4779.35|0
1608128440000|2020-12-16 14:20:40|4779.57|4779.57|4779.57|4779.57|4779.57|4779.57|4779.57|4779.57|0
1608128460000|2020-12-16 14:21:00|4779.82|4779.82|4780.04|4780.04|4780.04|4780.04|4779.82|4779.82|0
1608128470000|2020-12-16 14:21:10|4780.25|4780.25|4780.5|4780.5|4780.5|4780.5|4780.25|4780.25|0
1608128490000|2020-12-16 14:21:30|4780.2|4780.2|4780.22|4780.22|4780.22|4780.22|4780.2|4780.2|0
1608128500000|2020-12-16 14:21:40|4780|4780|4779.22|4779.22|4780|4780|4779.22|4779.22|0
1608128510000|2020-12-16 14:21:50|4778.79|4778.79|4778.49|4778.49|4778.79|4778.79|4778.49|4778.49|0
1608128520000|2020-12-16 14:22:00|4778.79|4778.79|4778.79|4778.79|4778.79|4778.79|4778.79|4778.79|0
1608128530000|2020-12-16 14:22:10|4779.37|4779.37|4779.81|4779.81|4779.81|4779.81|4779.37|4779.37|0
1608128550000|2020-12-16 14:22:30|4779.59|4779.59|4779.59|4779.59|4779.59|4779.59|4779.59|4779.59|0
1608128560000|2020-12-16 14:22:40|4780.05|4780.05|4780.05|4780.05|4780.05|4780.05|4780.05|4780.05|0
1608128570000|2020-12-16 14:22:50|4780.27|4780.27|4782.34|4782.34|4782.34|4782.34|4780.27|4780.27|0
1608128590000|2020-12-16 14:23:10|4782.78|4782.78|4783.26|4783.26|4783.26|4783.26|4782.78|4782.78|0
1608128600000|2020-12-16 14:23:20|4783.02|4783.02|4783.26|4783.26|4783.26|4783.26|4783.02|4783.02|0
1608128610000|2020-12-16 14:23:30|4783.21|4783.21|4783.21|4783.21|4783.22|4783.22|4783.21|4783.21|0
1608128620000|2020-12-16 14:23:40|4782.72|4782.72|4781.09|4781.09|4782.72|4782.72|4781.09|4781.09|0
1608128640000|2020-12-16 14:24:00|4781.33|4781.33|4781.33|4781.33|4781.33|4781.33|4781.33|4781.33|0
1608128660000|2020-12-16 14:24:20|4781.11|4781.11|4780.82|4780.82|4781.11|4781.11|4780.82|4780.82|0
1608128670000|2020-12-16 14:24:30|4780.84|4780.84|4780.55|4780.55|4780.84|4780.84|4780.55|4780.55|0
1608128680000|2020-12-16 14:24:40|4780.26|4780.26|4781.65|4781.65|4781.65|4781.65|4780.26|4780.26|0
1608128690000|2020-12-16 14:24:50|4781.35|4781.35|4781.35|4781.35|4781.35|4781.35|4781.35|4781.35|0
1608128700000|2020-12-16 14:25:00|4780.7|4780.7|4780.7|4780.7|4780.99|4780.99|4780.7|4780.7|0
1608128710000|2020-12-16 14:25:10|4780.64|4780.64|4780.65|4780.65|4780.65|4780.65|4780.64|4780.64|0
1608128730000|2020-12-16 14:25:30|4780.63|4780.63|4780.63|4780.63|4780.63|4780.63|4780.63|4780.63|0
1608128740000|2020-12-16 14:25:40|4779.39|4779.39|4779.39|4779.39|4779.39|4779.39|4779.39|4779.39|0
1608128750000|2020-12-16 14:25:50|4779.15|4779.15|4778.71|4778.71|4779.15|4779.15|4778.71|4778.71|0
1608128760000|2020-12-16 14:26:00|4778.93|4778.93|4779.39|4779.39|4779.39|4779.39|4778.93|4778.93|0
1608128770000|2020-12-16 14:26:10|4779.61|4779.61|4779.39|4779.39|4779.61|4779.61|4779.39|4779.39|0
1608128780000|2020-12-16 14:26:20|4779.69|4779.69|4779.69|4779.69|4779.69|4779.69|4779.69|4779.69|0
1608128800000|2020-12-16 14:26:40|4779.91|4779.91|4780.14|4780.14|4780.14|4780.14|4779.9|4779.9|0
1608128810000|2020-12-16 14:26:50|4780.36|4780.36|4780.4|4780.4|4780.4|4780.4|4780.36|4780.36|0
1608128840000|2020-12-16 14:27:20|4780.11|4780.11|4779.62|4779.62|4780.11|4780.11|4779.62|4779.62|0
1608128850000|2020-12-16 14:27:30|4779.87|4779.87|4779.87|4779.87|4779.87|4779.87|4779.87|4779.87|0
1608128860000|2020-12-16 14:27:40|4779.57|4779.57|4780.52|4780.52|4780.52|4780.52|4779.57|4779.57|0
1608128870000|2020-12-16 14:27:50|4781.03|4781.03|4781.32|4781.32|4781.32|4781.32|4781.03|4781.03|0
1608128880000|2020-12-16 14:28:00|4781.62|4781.62|4781.62|4781.62|4781.62|4781.62|4781.62|4781.62|0
1608128890000|2020-12-16 14:28:10|4781.03|4781.03|4780.74|4780.74|4781.03|4781.03|4780.74|4780.74|0
1608128900000|2020-12-16 14:28:20|4780.72|4780.72|4780.72|4780.72|4780.72|4780.72|4780.72|4780.72|0
1608128920000|2020-12-16 14:28:40|4780.96|4780.96|4780.96|4780.96|4780.96|4780.96|4780.96|4780.96|0
1608128930000|2020-12-16 14:28:50|4781.54|4781.54|4781.25|4781.25|4781.54|4781.54|4781.25|4781.25|0
1608128940000|2020-12-16 14:29:00|4781.74|4781.74|4781.49|4781.49|4781.74|4781.74|4781.49|4781.49|0
1608128950000|2020-12-16 14:29:10|4781.2|4781.2|4781.2|4781.2|4781.2|4781.2|4781.2|4781.2|0
1608128970000|2020-12-16 14:29:30|4780.98|4780.98|4780.5|4780.5|4780.98|4780.98|4780.5|4780.5|0
1608128980000|2020-12-16 14:29:40|4780.2|4780.2|4780.2|4780.2|4780.2|4780.2|4780.2|4780.2|0
1608128990000|2020-12-16 14:29:50|4779.76|4779.76|4779.76|4779.76|4779.76|4779.76|4779.76|4779.76|0
1608129000000|2020-12-16 14:30:00|4780.57|4780.57|4781.25|4781.25|4782.25|4782.25|4780.57|4780.57|0
1608129010000|2020-12-16 14:30:10|4780.96|4780.96|4779.55|4779.55|4781.01|4781.01|4779.55|4779.55|0
1608129020000|2020-12-16 14:30:20|4780.64|4780.64|4778.28|4778.28|4780.64|4780.64|4778.28|4778.28|0
1608129030000|2020-12-16 14:30:30|4778.87|4778.87|4784.46|4784.46|4786.24|4786.24|4778.87|4778.87|0
1608129040000|2020-12-16 14:30:40|4783.65|4783.65|4782.93|4782.93|4783.65|4783.65|4782.63|4782.63|0
1608129050000|2020-12-16 14:30:50|4782.63|4782.63|4782.34|4782.34|4782.63|4782.63|4782.34|4782.34|0
1608129060000|2020-12-16 14:31:00|4781.75|4781.75|4775.16|4775.16|4781.75|4781.75|4775.16|4775.16|0
1608129070000|2020-12-16 14:31:10|4774.17|4774.17|4771.98|4771.98|4774.17|4774.17|4770.23|4770.23|0
1608129080000|2020-12-16 14:31:20|4773.69|4773.69|4770.25|4770.25|4773.69|4773.69|4770.25|4770.25|0
1608129090000|2020-12-16 14:31:30|4769.72|4769.72|4770.5|4770.5|4771.96|4771.96|4769.72|4769.72|0
1608129100000|2020-12-16 14:31:40|4770.21|4770.21|4769.03|4769.03|4770.21|4770.21|4769.03|4769.03|0
1608129110000|2020-12-16 14:31:50|4769.33|4769.33|4767.58|4767.58|4769.33|4769.33|4767.58|4767.58|0
1608129120000|2020-12-16 14:32:00|4767.87|4767.87|4764.83|4764.83|4767.87|4767.87|4764.46|4764.46|0
1608129130000|2020-12-16 14:32:10|4764.35|4764.35|4764.03|4764.03|4764.76|4764.76|4763.69|4763.69|0
1608129140000|2020-12-16 14:32:20|4763.16|4763.16|4762.68|4762.68|4763.16|4763.16|4762.46|4762.46|0
1608129150000|2020-12-16 14:32:30|4763.44|4763.44|4761.1|4761.1|4763.44|4763.44|4760.08|4760.08|0
1608129160000|2020-12-16 14:32:40|4760.81|4760.81|4763.53|4763.53|4763.53|4763.53|4760.37|4760.37|0
1608129170000|2020-12-16 14:32:50|4765.29|4765.29|4767.3|4767.3|4767.3|4767.3|4765.29|4765.29|0
1608129180000|2020-12-16 14:33:00|4768.23|4768.23|4769.11|4769.11|4769.99|4769.99|4768.23|4768.23|0
1608129190000|2020-12-16 14:33:10|4768.67|4768.67|4769.84|4769.84|4769.84|4769.84|4768.67|4768.67|0
1608129200000|2020-12-16 14:33:20|4769.55|4769.55|4769.84|4769.84|4770.13|4770.13|4769.11|4769.11|0
1608129210000|2020-12-16 14:33:30|4768.87|4768.87|4766.46|4766.46|4768.87|4768.87|4766.46|4766.46|0
1608129220000|2020-12-16 14:33:40|4765.58|4765.58|4762.95|4762.95|4765.75|4765.75|4762.95|4762.95|0
1608129230000|2020-12-16 14:33:50|4762.73|4762.73|4764.8|4764.8|4764.8|4764.8|4762.72|4762.72|0
1608129240000|2020-12-16 14:34:00|4765.74|4765.74|4759.41|4759.41|4765.74|4765.74|4759.41|4759.41|0
1608129250000|2020-12-16 14:34:10|4759.66|4759.66|4758.83|4758.83|4760.38|4760.38|4758.83|4758.83|0
1608129260000|2020-12-16 14:34:20|4759.31|4759.31|4761.79|4761.79|4761.79|4761.79|4759.31|4759.31|0
1608129270000|2020-12-16 14:34:30|4761.5|4761.5|4762.04|4762.04|4762.04|4762.04|4760.92|4760.92|0
1608129280000|2020-12-16 14:34:40|4761.74|4761.74|4762.11|4762.11|4763.06|4763.06|4760.94|4760.94|0
1608129290000|2020-12-16 14:34:50|4761.87|4761.87|4761.04|4761.04|4761.87|4761.87|4761.04|4761.04|0
1608129300000|2020-12-16 14:35:00|4761.33|4761.33|4764.45|4764.45|4764.45|4764.45|4761.33|4761.33|0
1608129310000|2020-12-16 14:35:10|4764.16|4764.16|4763.71|4763.71|4764.16|4764.16|4763.57|4763.57|0
1608129320000|2020-12-16 14:35:20|4763.93|4763.93|4762.64|4762.64|4763.93|4763.93|4762.64|4762.64|0
1608129330000|2020-12-16 14:35:30|4763.23|4763.23|4763.52|4763.52|4763.52|4763.52|4763.23|4763.23|0
1608129340000|2020-12-16 14:35:40|4762.72|4762.72|4761.18|4761.18|4762.72|4762.72|4761.16|4761.16|0
1608129350000|2020-12-16 14:35:50|4760.94|4760.94|4760.28|4760.28|4760.94|4760.94|4760.28|4760.28|0
1608129360000|2020-12-16 14:36:00|4759.84|4759.84|4759.82|4759.82|4760.06|4760.06|4758.97|4758.97|0
1608129370000|2020-12-16 14:36:10|4759.53|4759.53|4756.54|4756.54|4759.57|4759.57|4756.54|4756.54|0
1608129380000|2020-12-16 14:36:20|4756.83|4756.83|4756.54|4756.54|4756.83|4756.83|4756.54|4756.54|0
1608129390000|2020-12-16 14:36:30|4755.45|4755.45|4751.57|4751.57|4755.45|4755.45|4751.13|4751.13|0
1608129400000|2020-12-16 14:36:40|4752.3|4752.3|4753.26|4753.26|4753.26|4753.26|4752.3|4752.3|0
1608129410000|2020-12-16 14:36:50|4753.25|4753.25|4753.57|4753.57|4753.57|4753.57|4752.28|4752.28|0
1608129420000|2020-12-16 14:37:00|4754.01|4754.01|4754.44|4754.44|4755.03|4755.03|4753.71|4753.71|0
1608129440000|2020-12-16 14:37:20|4754.73|4754.73|4755.66|4755.66|4755.66|4755.66|4754.73|4754.73|0
1608129450000|2020-12-16 14:37:30|4756.24|4756.24|4757.05|4757.05|4757.05|4757.05|4756.24|4756.24|0
1608129460000|2020-12-16 14:37:40|4756.46|4756.46|4759.8|4759.8|4760.14|4760.14|4756.46|4756.46|0
1608129470000|2020-12-16 14:37:50|4759.21|4759.21|4757.98|4757.98|4759.21|4759.21|4757.98|4757.98|0
1608129480000|2020-12-16 14:38:00|4757.55|4757.55|4752.78|4752.78|4757.55|4757.55|4752.78|4752.78|0
1608129490000|2020-12-16 14:38:10|4753.27|4753.27|4751.95|4751.95|4753.27|4753.27|4751.95|4751.95|0
1608129500000|2020-12-16 14:38:20|4752.44|4752.44|4752.36|4752.36|4752.66|4752.66|4752.36|4752.36|0
1608129510000|2020-12-16 14:38:30|4752.66|4752.66|4752.36|4752.36|4752.9|4752.9|4752.36|4752.36|0
1608129520000|2020-12-16 14:38:40|4752.12|4752.12|4750.2|4750.2|4752.16|4752.16|4750.2|4750.2|0
1608129530000|2020-12-16 14:38:50|4749.9|4749.9|4749.18|4749.18|4749.9|4749.9|4749.18|4749.18|0
1608129540000|2020-12-16 14:39:00|4748.96|4748.96|4748.66|4748.66|4748.96|4748.96|4748.66|4748.66|0
1608129550000|2020-12-16 14:39:10|4748.91|4748.91|4749.91|4749.91|4749.91|4749.91|4748.91|4748.91|0
1608129560000|2020-12-16 14:39:20|4749.66|4749.66|4749.66|4749.66|4749.66|4749.66|4749.37|4749.37|0
1608129570000|2020-12-16 14:39:30|4749.91|4749.91|4749.91|4749.91|4749.91|4749.91|4749.91|4749.91|0
1608129580000|2020-12-16 14:39:40|4750.9|4750.9|4754.12|4754.12|4754.12|4754.12|4750.9|4750.9|0
1608129590000|2020-12-16 14:39:50|4754.41|4754.41|4756.69|4756.69|4756.69|4756.69|4754.41|4754.41|0
1608129600000|2020-12-16 14:40:00|4756.1|4756.1|4758.05|4758.05|4758.05|4758.05|4756.1|4756.1|0
1608129610000|2020-12-16 14:40:10|4758.27|4758.27|4756.73|4756.73|4758.98|4758.98|4756.65|4756.65|0
1608129620000|2020-12-16 14:40:20|4756.44|4756.44|4755.62|4755.62|4756.44|4756.44|4755.62|4755.62|0
1608129630000|2020-12-16 14:40:30|4755.91|4755.91|4756.19|4756.19|4756.49|4756.49|4755.73|4755.73|0
1608129640000|2020-12-16 14:40:40|4754.79|4754.79|4753.7|4753.7|4754.79|4754.79|4753.7|4753.7|0
1608129650000|2020-12-16 14:40:50|4754.23|4754.23|4754.74|4754.74|4754.74|4754.74|4752.58|4752.58|0
1608129660000|2020-12-16 14:41:00|4752.7|4752.7|4752.39|4752.39|4752.7|4752.7|4752.39|4752.39|0
1608129670000|2020-12-16 14:41:10|4752.1|4752.1|4752.16|4752.16|4752.37|4752.37|4752.06|4752.06|0
1608129680000|2020-12-16 14:41:20|4751.58|4751.58|4750.64|4750.64|4751.58|4751.58|4750.63|4750.63|0
1608129690000|2020-12-16 14:41:30|4749.67|4749.67|4751.91|4751.91|4751.91|4751.91|4749.67|4749.67|0
1608129700000|2020-12-16 14:41:40|4752.35|4752.35|4753.93|4753.93|4754.17|4754.17|4752.35|4752.35|0
1608129710000|2020-12-16 14:41:50|4754.81|4754.81|4751.86|4751.86|4754.81|4754.81|4751.86|4751.86|0
1608129720000|2020-12-16 14:42:00|4752.15|4752.15|4752.44|4752.44|4752.44|4752.44|4752.15|4752.15|0
1608129730000|2020-12-16 14:42:10|4751.23|4751.23|4749.01|4749.01|4751.23|4751.23|4747.92|4747.92|0
1608129740000|2020-12-16 14:42:20|4748.72|4748.72|4747.84|4747.84|4748.72|4748.72|4747.84|4747.84|0
1608129750000|2020-12-16 14:42:30|4747.11|4747.11|4749.33|4749.33|4749.33|4749.33|4745.73|4745.73|0
1608129760000|2020-12-16 14:42:40|4749.62|4749.62|4749.63|4749.63|4749.92|4749.92|4749.04|4749.04|0
1608129770000|2020-12-16 14:42:50|4750.43|4750.43|4749.4|4749.4|4750.43|4750.43|4749.4|4749.4|0
1608129780000|2020-12-16 14:43:00|4749.11|4749.11|4749.74|4749.74|4749.75|4749.75|4749.11|4749.11|0
1608129790000|2020-12-16 14:43:10|4749.98|4749.98|4748.16|4748.16|4749.98|4749.98|4747.94|4747.94|0
1608129800000|2020-12-16 14:43:20|4748.4|4748.4|4749.42|4749.42|4749.42|4749.42|4748.4|4748.4|0
1608129810000|2020-12-16 14:43:30|4748.99|4748.99|4748.23|4748.23|4748.99|4748.99|4747.72|4747.72|0
1608129820000|2020-12-16 14:43:40|4748.28|4748.28|4751.51|4751.51|4751.52|4751.52|4748.28|4748.28|0
1608129830000|2020-12-16 14:43:50|4751.73|4751.73|4751.78|4751.78|4752.95|4752.95|4751.73|4751.73|0
1608129840000|2020-12-16 14:44:00|4751.48|4751.48|4750.74|4750.74|4751.48|4751.48|4750.15|4750.15|0
1608129860000|2020-12-16 14:44:20|4750.45|4750.45|4750.45|4750.45|4750.45|4750.45|4750.45|4750.45|0
1608129870000|2020-12-16 14:44:30|4750.15|4750.15|4752.08|4752.08|4752.08|4752.08|4750.15|4750.15|0
1608129890000|2020-12-16 14:44:50|4752.37|4752.37|4753.63|4753.63|4753.63|4753.63|4752.37|4752.37|0
1608129900000|2020-12-16 14:45:00|4753.34|4753.34|4755.09|4755.09|4755.09|4755.09|4753.34|4753.34|0
1608129910000|2020-12-16 14:45:10|4755.31|4755.31|4756.77|4756.77|4756.77|4756.77|4755.31|4755.31|0
1608129920000|2020-12-16 14:45:20|4754.77|4754.77|4754.56|4754.56|4754.77|4754.77|4754.56|4754.56|0
1608129930000|2020-12-16 14:45:30|4754.77|4754.77|4754.48|4754.48|4754.77|4754.77|4754.48|4754.48|0
1608129940000|2020-12-16 14:45:40|4755.07|4755.07|4756.96|4756.96|4758.15|4758.15|4754.48|4754.48|0
1608129950000|2020-12-16 14:45:50|4756.09|4756.09|4758.18|4758.18|4758.18|4758.18|4756.09|4756.09|0
1608129960000|2020-12-16 14:46:00|4757.52|4757.52|4757.23|4757.23|4757.82|4757.82|4757.23|4757.23|0
1608129970000|2020-12-16 14:46:10|4757.82|4757.82|4758.52|4758.52|4758.52|4758.52|4757.82|4757.82|0
1608129980000|2020-12-16 14:46:20|4758.23|4758.23|4756.53|4756.53|4758.23|4758.23|4756.53|4756.53|0
1608129990000|2020-12-16 14:46:30|4756.75|4756.75|4755.87|4755.87|4756.75|4756.75|4755.87|4755.87|0
1608130000000|2020-12-16 14:46:40|4755.57|4755.57|4755.57|4755.57|4755.57|4755.57|4755.57|4755.57|0
1608130010000|2020-12-16 14:46:50|4755.54|4755.54|4754.48|4754.48|4755.54|4755.54|4754.48|4754.48|0
1608130020000|2020-12-16 14:47:00|4754.19|4754.19|4750.99|4750.99|4754.19|4754.19|4750.99|4750.99|0
1608130030000|2020-12-16 14:47:10|4750.7|4750.7|4751.01|4751.01|4752.98|4752.98|4750.7|4750.7|0
1608130040000|2020-12-16 14:47:20|4751.31|4751.31|4751.04|4751.04|4751.55|4751.55|4751.04|4751.04|0
1608130050000|2020-12-16 14:47:30|4751.28|4751.28|4751.48|4751.48|4751.7|4751.7|4751.04|4751.04|0
1608130060000|2020-12-16 14:47:40|4751.7|4751.7|4752.89|4752.89|4752.94|4752.94|4751.7|4751.7|0
1608130070000|2020-12-16 14:47:50|4752.67|4752.67|4752.66|4752.66|4752.67|4752.67|4752.63|4752.63|0
1608130080000|2020-12-16 14:48:00|4752.22|4752.22|4752.35|4752.35|4752.35|4752.35|4751.86|4751.86|0
1608130090000|2020-12-16 14:48:10|4752.93|4752.93|4751.11|4751.11|4752.93|4752.93|4750.3|4750.3|0
1608130100000|2020-12-16 14:48:20|4750.53|4750.53|4753.25|4753.25|4755.17|4755.17|4750.53|4750.53|0
1608130110000|2020-12-16 14:48:30|4753.55|4753.55|4752.43|4752.43|4753.55|4753.55|4752.43|4752.43|0
1608130120000|2020-12-16 14:48:40|4752.14|4752.14|4752.35|4752.35|4752.57|4752.57|4752.14|4752.14|0
1608130130000|2020-12-16 14:48:50|4753.08|4753.08|4751.91|4751.91|4753.08|4753.08|4751.91|4751.91|0
1608130140000|2020-12-16 14:49:00|4751.62|4751.62|4751.96|4751.96|4751.96|4751.96|4751.38|4751.38|0
1608130150000|2020-12-16 14:49:10|4751.48|4751.48|4750.11|4750.11|4751.48|4751.48|4748.9|4748.9|0
1608130160000|2020-12-16 14:49:20|4750.35|4750.35|4751.35|4751.35|4751.35|4751.35|4750.35|4750.35|0
1608130170000|2020-12-16 14:49:30|4751.06|4751.06|4750.25|4750.25|4751.06|4751.06|4750.25|4750.25|0
1608130180000|2020-12-16 14:49:40|4750.01|4750.01|4749.31|4749.31|4750.01|4750.01|4749.31|4749.31|0
1608130190000|2020-12-16 14:49:50|4749.6|4749.6|4750.45|4750.45|4750.52|4750.52|4749.6|4749.6|0
1608130200000|2020-12-16 14:50:00|4750.01|4750.01|4750.96|4750.96|4751.98|4751.98|4749.72|4749.72|0
1608130210000|2020-12-16 14:50:10|4751.2|4751.2|4754.8|4754.8|4754.8|4754.8|4751.2|4751.2|0
1608130220000|2020-12-16 14:50:20|4755.46|4755.46|4756.97|4756.97|4756.97|4756.97|4755.46|4755.46|0
1608130230000|2020-12-16 14:50:30|4756.53|4756.53|4756.29|4756.29|4756.53|4756.53|4756.29|4756.29|0
1608130240000|2020-12-16 14:50:40|4755.7|4755.7|4754.49|4754.49|4755.7|4755.7|4754.49|4754.49|0
1608130260000|2020-12-16 14:51:00|4754.05|4754.05|4753.49|4753.49|4754.27|4754.27|4753.49|4753.49|0
1608130270000|2020-12-16 14:51:10|4753.25|4753.25|4753.25|4753.25|4753.25|4753.25|4753.25|4753.25|0
1608130280000|2020-12-16 14:51:20|4752.96|4752.96|4754.84|4754.84|4754.84|4754.84|4752.96|4752.96|0
1608130290000|2020-12-16 14:51:30|4755.42|4755.42|4755.91|4755.91|4755.91|4755.91|4755.42|4755.42|0
1608130300000|2020-12-16 14:51:40|4756.2|4756.2|4759.34|4759.34|4759.34|4759.34|4756.2|4756.2|0
1608130310000|2020-12-16 14:51:50|4759.93|4759.93|4759.93|4759.93|4759.93|4759.93|4759.93|4759.93|0
1608130320000|2020-12-16 14:52:00|4760.15|4760.15|4760.02|4760.02|4760.15|4760.15|4759.44|4759.44|0
1608130340000|2020-12-16 14:52:20|4759.78|4759.78|4761.05|4761.05|4761.05|4761.05|4759.78|4759.78|0
1608130350000|2020-12-16 14:52:30|4761.1|4761.1|4761.1|4761.1|4761.1|4761.1|4761.1|4761.1|0
1608130360000|2020-12-16 14:52:40|4761.39|4761.39|4760.42|4760.42|4761.39|4761.39|4760.42|4760.42|0
1608130370000|2020-12-16 14:52:50|4760.66|4760.66|4760.08|4760.08|4760.66|4760.66|4760.08|4760.08|0
1608130380000|2020-12-16 14:53:00|4758.33|4758.33|4755.65|4755.65|4758.33|4758.33|4755.65|4755.65|0
1608130390000|2020-12-16 14:53:10|4755.41|4755.41|4754.6|4754.6|4755.41|4755.41|4754.38|4754.38|0
1608130400000|2020-12-16 14:53:20|4754.9|4754.9|4755.19|4755.19|4755.92|4755.92|4754.9|4754.9|0
1608130410000|2020-12-16 14:53:30|4755.14|4755.14|4754.57|4754.57|4755.14|4755.14|4753.87|4753.87|0
1608130420000|2020-12-16 14:53:40|4754.36|4754.36|4753.02|4753.02|4754.36|4754.36|4753.02|4753.02|0
1608130430000|2020-12-16 14:53:50|4753.31|4753.31|4753.02|4753.02|4754.04|4754.04|4753.02|4753.02|0
1608130440000|2020-12-16 14:54:00|4752.58|4752.58|4751.46|4751.46|4753.04|4753.04|4750.98|4750.98|0
1608130450000|2020-12-16 14:54:10|4750.88|4750.88|4749.85|4749.85|4750.88|4750.88|4749.85|4749.85|0
1608130460000|2020-12-16 14:54:20|4750.09|4750.09|4750.09|4750.09|4750.09|4750.09|4750.09|4750.09|0
1608130470000|2020-12-16 14:54:30|4749.87|4749.87|4750.43|4750.43|4750.43|4750.43|4749.87|4749.87|0
1608130480000|2020-12-16 14:54:40|4751.09|4751.09|4751.63|4751.63|4751.63|4751.63|4751.09|4751.09|0
1608130490000|2020-12-16 14:54:50|4752.72|4752.72|4753.07|4753.07|4753.09|4753.09|4752.5|4752.5|0
1608130500000|2020-12-16 14:55:00|4753.8|4753.8|4755.77|4755.77|4757.09|4757.09|4753.8|4753.8|0
1608130510000|2020-12-16 14:55:10|4756.94|4756.94|4756.06|4756.06|4756.94|4756.94|4756.06|4756.06|0
1608130520000|2020-12-16 14:55:20|4756.35|4756.35|4757.81|4757.81|4757.81|4757.81|4756.35|4756.35|0
1608130530000|2020-12-16 14:55:30|4757.59|4757.59|4757.16|4757.16|4757.59|4757.59|4756.86|4756.86|0
1608130540000|2020-12-16 14:55:40|4757.81|4757.81|4759.29|4759.29|4759.29|4759.29|4757.81|4757.81|0
1608130550000|2020-12-16 14:55:50|4759|4759|4758.3|4758.3|4759|4759|4758.3|4758.3|0
1608130560000|2020-12-16 14:56:00|4758.08|4758.08|4757.86|4757.86|4758.3|4758.3|4757.86|4757.86|0
1608130570000|2020-12-16 14:56:10|4757.85|4757.85|4758.6|4758.6|4758.6|4758.6|4756.34|4756.34|0
1608130580000|2020-12-16 14:56:20|4757.94|4757.94|4757.65|4757.65|4757.94|4757.94|4757.65|4757.65|0
1608130590000|2020-12-16 14:56:30|4757.35|4757.35|4760.42|4760.42|4760.42|4760.42|4757.35|4757.35|0
1608130600000|2020-12-16 14:56:40|4760.2|4760.2|4760.94|4760.94|4761.23|4761.23|4760.2|4760.2|0
1608130610000|2020-12-16 14:56:50|4761.23|4761.23|4762.03|4762.03|4762.03|4762.03|4760.94|4760.94|0
1608130620000|2020-12-16 14:57:00|4761.79|4761.79|4762.3|4762.3|4762.3|4762.3|4761.21|4761.21|0
1608130630000|2020-12-16 14:57:10|4763.27|4763.27|4766.11|4766.11|4766.11|4766.11|4763.27|4763.27|0
1608130640000|2020-12-16 14:57:20|4766.4|4766.4|4766.42|4766.42|4766.42|4766.42|4766.4|4766.4|0
1608130650000|2020-12-16 14:57:30|4766.86|4766.86|4766.96|4766.96|4767.44|4767.44|4766.86|4766.86|0
1608130660000|2020-12-16 14:57:40|4767.47|4767.47|4768.49|4768.49|4768.49|4768.49|4767.47|4767.47|0
1608130670000|2020-12-16 14:57:50|4769.08|4769.08|4772.76|4772.76|4772.76|4772.76|4769.08|4769.08|0
1608130680000|2020-12-16 14:58:00|4773.06|4773.06|4775.65|4775.65|4776.53|4776.53|4773.06|4773.06|0
1608130690000|2020-12-16 14:58:10|4775.41|4775.41|4776.78|4776.78|4777.02|4777.02|4775.41|4775.41|0
1608130700000|2020-12-16 14:58:20|4777.21|4777.21|4779.26|4779.26|4779.26|4779.26|4777.21|4777.21|0
1608130710000|2020-12-16 14:58:30|4778.67|4778.67|4778.21|4778.21|4778.97|4778.97|4777.99|4777.99|0
1608130720000|2020-12-16 14:58:40|4778.45|4778.45|4779.72|4779.72|4779.72|4779.72|4778.45|4778.45|0
1608130730000|2020-12-16 14:58:50|4780.31|4780.31|4780.09|4780.09|4780.31|4780.31|4779.79|4779.79|0
1608130740000|2020-12-16 14:59:00|4780.33|4780.33|4780.82|4780.82|4781.11|4781.11|4780.33|4780.33|0
1608130750000|2020-12-16 14:59:10|4780.83|4780.83|4782.43|4782.43|4782.64|4782.64|4780.83|4780.83|0
1608130760000|2020-12-16 14:59:20|4782.14|4782.14|4784.03|4784.03|4784.42|4784.42|4782.14|4782.14|0
1608130770000|2020-12-16 14:59:30|4784.25|4784.25|4787.17|4787.17|4787.17|4787.17|4784.01|4784.01|0
1608130780000|2020-12-16 14:59:40|4786.73|4786.73|4786.73|4786.73|4786.73|4786.73|4786.15|4786.15|0
1608130790000|2020-12-16 14:59:50|4786.75|4786.75|4786.4|4786.4|4788.53|4788.53|4785.92|4785.92|0
1608130800000|2020-12-16 15:00:00|4786.7|4786.7|4787.26|4787.26|4787.58|4787.58|4786.21|4786.21|0
1608130810000|2020-12-16 15:00:10|4787.7|4787.7|4789.6|4789.6|4789.6|4789.6|4787.7|4787.7|0
1608130820000|2020-12-16 15:00:20|4790.77|4790.77|4792.2|4792.2|4792.2|4792.2|4790.77|4790.77|0
1608130830000|2020-12-16 15:00:30|4792.44|4792.44|4791.42|4791.42|4792.44|4792.44|4791.42|4791.42|0
1608130840000|2020-12-16 15:00:40|4791.13|4791.13|4791.86|4791.86|4791.86|4791.86|4790.89|4790.89|0
1608130850000|2020-12-16 15:00:50|4792.15|4792.15|4792.83|4792.83|4792.83|4792.83|4791.88|4791.88|0
1608130860000|2020-12-16 15:01:00|4792.39|4792.39|4788.55|4788.55|4792.39|4792.39|4788.55|4788.55|0
1608130870000|2020-12-16 15:01:10|4787.23|4787.23|4785.73|4785.73|4787.23|4787.23|4785.73|4785.73|0
1608130880000|2020-12-16 15:01:20|4784.76|4784.76|4784.76|4784.76|4785.19|4785.19|4783.88|4783.88|0
1608130890000|2020-12-16 15:01:30|4784.32|4784.32|4782.06|4782.06|4784.32|4784.32|4782.06|4782.06|0
1608130900000|2020-12-16 15:01:40|4778.08|4778.08|4778.25|4778.25|4779.34|4779.34|4778.08|4778.08|0
1608130910000|2020-12-16 15:01:50|4778.78|4778.78|4782.09|4782.09|4782.09|4782.09|4778.78|4778.78|0
1608130920000|2020-12-16 15:02:00|4781.21|4781.21|4779.99|4779.99|4782.14|4782.14|4779.99|4779.99|0
1608130930000|2020-12-16 15:02:10|4777.81|4777.81|4778.28|4778.28|4778.28|4778.28|4777.52|4777.52|0
1608130940000|2020-12-16 15:02:20|4777.99|4777.99|4780.64|4780.64|4781.51|4781.51|4777.99|4777.99|0
1608130950000|2020-12-16 15:02:30|4779.91|4779.91|4777.38|4777.38|4779.91|4779.91|4777.3|4777.3|0
1608130960000|2020-12-16 15:02:40|4777.6|4777.6|4778.32|4778.32|4779.3|4779.3|4777.6|4777.6|0
1608130970000|2020-12-16 15:02:50|4778.54|4778.54|4780.1|4780.1|4780.1|4780.1|4778.54|4778.54|0
1608130980000|2020-12-16 15:03:00|4779.81|4779.81|4778.35|4778.35|4779.81|4779.81|4778.35|4778.35|0
1608130990000|2020-12-16 15:03:10|4777.13|4777.13|4776.26|4776.26|4777.13|4777.13|4776.26|4776.26|0
1608131000000|2020-12-16 15:03:20|4776.98|4776.98|4775.72|4775.72|4776.98|4776.98|4775.72|4775.72|0
1608131010000|2020-12-16 15:03:30|4775.28|4775.28|4775.26|4775.26|4775.5|4775.5|4775.26|4775.26|0
1608131020000|2020-12-16 15:03:40|4774.75|4774.75|4774.75|4774.75|4774.75|4774.75|4774.75|4774.75|0
1608131030000|2020-12-16 15:03:50|4775.26|4775.26|4778.18|4778.18|4778.18|4778.18|4775.26|4775.26|0
1608131040000|2020-12-16 15:04:00|4777.45|4777.45|4775.89|4775.89|4777.45|4777.45|4775.89|4775.89|0
1608131050000|2020-12-16 15:04:10|4775.67|4775.67|4775.65|4775.65|4776.62|4776.62|4775.65|4775.65|0
1608131060000|2020-12-16 15:04:20|4775.35|4775.35|4780.22|4780.22|4780.74|4780.74|4775.35|4775.35|0
1608131070000|2020-12-16 15:04:30|4779.93|4779.93|4780.88|4780.88|4780.88|4780.88|4779.93|4779.93|0
1608131080000|2020-12-16 15:04:40|4780.17|4780.17|4776.28|4776.28|4780.19|4780.19|4776.28|4776.28|0
1608131090000|2020-12-16 15:04:50|4776.49|4776.49|4776.9|4776.9|4776.98|4776.98|4776.46|4776.46|0
1608131100000|2020-12-16 15:05:00|4776.92|4776.92|4777.52|4777.52|4777.52|4777.52|4776.7|4776.7|0
1608131110000|2020-12-16 15:05:10|4777.96|4777.96|4782.67|4782.67|4782.67|4782.67|4777.96|4777.96|0
1608131120000|2020-12-16 15:05:20|4782.7|4782.7|4782.46|4782.46|4782.7|4782.7|4780.96|4780.96|0
1608131130000|2020-12-16 15:05:30|4783.2|4783.2|4782.42|4782.42|4783.41|4783.41|4781.44|4781.44|0
1608131140000|2020-12-16 15:05:40|4782.86|4782.86|4781.56|4781.56|4782.87|4782.87|4781.34|4781.34|0
1608131150000|2020-12-16 15:05:50|4782.14|4782.14|4781.61|4781.61|4782.14|4782.14|4781.6|4781.6|0
1608131160000|2020-12-16 15:06:00|4781.32|4781.32|4781.84|4781.84|4781.84|4781.84|4781.32|4781.32|0
1608131170000|2020-12-16 15:06:10|4782.06|4782.06|4783.1|4783.1|4783.1|4783.1|4782.06|4782.06|0
1608131180000|2020-12-16 15:06:20|4783.76|4783.76|4782.47|4782.47|4784.05|4784.05|4782.25|4782.25|0
1608131190000|2020-12-16 15:06:30|4783.2|4783.2|4783.27|4783.27|4784.07|4784.07|4783.2|4783.2|0
1608131200000|2020-12-16 15:06:40|4782.68|4782.68|4782.39|4782.39|4782.68|4782.68|4782.39|4782.39|0
1608131210000|2020-12-16 15:06:50|4782.1|4782.1|4779.9|4779.9|4782.39|4782.39|4779.9|4779.9|0
1608131220000|2020-12-16 15:07:00|4780.49|4780.49|4780.3|4780.3|4780.49|4780.49|4779.82|4779.82|0
1608131230000|2020-12-16 15:07:10|4780.06|4780.06|4780.5|4780.5|4780.79|4780.79|4780.06|4780.06|0
1608131250000|2020-12-16 15:07:30|4780.06|4780.06|4780.06|4780.06|4780.5|4780.5|4779.84|4779.84|0
1608131260000|2020-12-16 15:07:40|4780.35|4780.35|4781.98|4781.98|4781.98|4781.98|4780.35|4780.35|0
1608131270000|2020-12-16 15:07:50|4783.15|4783.15|4785.51|4785.51|4785.51|4785.51|4783.15|4783.15|0
1608131280000|2020-12-16 15:08:00|4785.29|4785.29|4786.29|4786.29|4786.29|4786.29|4785.29|4785.29|0
1608131290000|2020-12-16 15:08:10|4786.53|4786.53|4786.25|4786.25|4787.41|4787.41|4786.24|4786.24|0
1608131300000|2020-12-16 15:08:20|4784.93|4784.93|4784.71|4784.71|4784.93|4784.93|4783.84|4783.84|0
1608131310000|2020-12-16 15:08:30|4784.49|4784.49|4782.59|4782.59|4784.49|4784.49|4782.59|4782.59|0
1608131320000|2020-12-16 15:08:40|4783.03|4783.03|4783.47|4783.47|4783.47|4783.47|4783.03|4783.03|0
1608131330000|2020-12-16 15:08:50|4783.76|4783.76|4783.64|4783.64|4784.44|4784.44|4783.64|4783.64|0
1608131340000|2020-12-16 15:09:00|4783.2|4783.2|4783.2|4783.2|4783.2|4783.2|4783.2|4783.2|0
1608131350000|2020-12-16 15:09:10|4783.42|4783.42|4782.1|4782.1|4783.42|4783.42|4782.1|4782.1|0
1608131360000|2020-12-16 15:09:20|4782.11|4782.11|4781.4|4781.4|4782.11|4782.11|4781.18|4781.18|0
1608131370000|2020-12-16 15:09:30|4782.13|4782.13|4782.13|4782.13|4782.13|4782.13|4782.12|4782.12|0
1608131380000|2020-12-16 15:09:40|4781.19|4781.19|4780.65|4780.65|4781.19|4781.19|4780.36|4780.36|0
1608131390000|2020-12-16 15:09:50|4780.21|4780.21|4780.7|4780.7|4780.7|4780.7|4780.16|4780.16|0
1608131400000|2020-12-16 15:10:00|4780.41|4780.41|4777.24|4777.24|4780.41|4780.41|4777.2|4777.2|0
1608131410000|2020-12-16 15:10:10|4776.94|4776.94|4773.61|4773.61|4776.94|4776.94|4773.61|4773.61|0
1608131420000|2020-12-16 15:10:20|4772.29|4772.29|4770.06|4770.06|4772.29|4772.29|4768.96|4768.96|0
1608131430000|2020-12-16 15:10:30|4769.47|4769.47|4769.47|4769.47|4769.47|4769.47|4769.47|4769.47|0
1608131440000|2020-12-16 15:10:40|4770.06|4770.06|4768.6|4768.6|4770.06|4770.06|4767.82|4767.82|0
1608131450000|2020-12-16 15:10:50|4769.03|4769.03|4771.5|4771.5|4771.5|4771.5|4769.03|4769.03|0
1608131460000|2020-12-16 15:11:00|4772.08|4772.08|4772.95|4772.95|4775.85|4775.85|4772.08|4772.08|0
1608131470000|2020-12-16 15:11:10|4771.49|4771.49|4770.97|4770.97|4771.49|4771.49|4770.97|4770.97|0
1608131480000|2020-12-16 15:11:20|4771.27|4771.27|4773.51|4773.51|4773.51|4773.51|4771.27|4771.27|0
1608131490000|2020-12-16 15:11:30|4774.09|4774.09|4775.63|4775.63|4775.63|4775.63|4774.09|4774.09|0
1608131500000|2020-12-16 15:11:40|4775.61|4775.61|4775.46|4775.46|4775.75|4775.75|4775.25|4775.25|0
1608131510000|2020-12-16 15:11:50|4775.51|4775.51|4775.22|4775.22|4775.73|4775.73|4775.22|4775.22|0
1608131520000|2020-12-16 15:12:00|4774|4774|4775.63|4775.63|4776.07|4776.07|4773.78|4773.78|0
1608131530000|2020-12-16 15:12:10|4774.9|4774.9|4774.9|4774.9|4774.9|4774.9|4774.68|4774.68|0
1608131540000|2020-12-16 15:12:20|4774.68|4774.68|4772.88|4772.88|4774.68|4774.68|4772.87|4772.87|0
1608131550000|2020-12-16 15:12:30|4773.46|4773.46|4774.85|4774.85|4775.6|4775.6|4773.46|4773.46|0
1608131560000|2020-12-16 15:12:40|4775.07|4775.07|4774.41|4774.41|4775.36|4775.36|4774.41|4774.41|0
1608131570000|2020-12-16 15:12:50|4774.68|4774.68|4772.14|4772.14|4775.12|4775.12|4771.55|4771.55|0
1608131580000|2020-12-16 15:13:00|4771.84|4771.84|4771.92|4771.92|4771.92|4771.92|4771.63|4771.63|0
1608131590000|2020-12-16 15:13:10|4771.88|4771.88|4771.65|4771.65|4771.88|4771.88|4771.63|4771.63|0
1608131600000|2020-12-16 15:13:20|4771.43|4771.43|4770.92|4770.92|4771.43|4771.43|4770.92|4770.92|0
1608131610000|2020-12-16 15:13:30|4771.21|4771.21|4770.62|4770.62|4771.21|4771.21|4769.74|4769.74|0
1608131620000|2020-12-16 15:13:40|4771.21|4771.21|4768.88|4768.88|4771.21|4771.21|4768.88|4768.88|0
1608131630000|2020-12-16 15:13:50|4768.24|4768.24|4769.95|4769.95|4769.95|4769.95|4768.24|4768.24|0
1608131640000|2020-12-16 15:14:00|4770.17|4770.17|4770.83|4770.83|4771.41|4771.41|4769.29|4769.29|0
1608131650000|2020-12-16 15:14:10|4770.8|4770.8|4772.04|4772.04|4773.55|4773.55|4770.8|4770.8|0
1608131660000|2020-12-16 15:14:20|4772.7|4772.7|4770.75|4770.75|4772.7|4772.7|4770.75|4770.75|0
1608131670000|2020-12-16 15:14:30|4771|4771|4771|4771|4771|4771|4771|4771|0
1608131680000|2020-12-16 15:14:40|4770.78|4770.78|4770.78|4770.78|4770.78|4770.78|4770.78|4770.78|0
1608131690000|2020-12-16 15:14:50|4770.34|4770.34|4773.26|4773.26|4773.26|4773.26|4770.1|4770.1|0
1608131700000|2020-12-16 15:15:00|4774.72|4774.72|4773.97|4773.97|4774.72|4774.72|4773.82|4773.82|0
1608131710000|2020-12-16 15:15:10|4774.7|4774.7|4774.7|4774.7|4774.7|4774.7|4774.7|4774.7|0
1608131720000|2020-12-16 15:15:20|4774.4|4774.4|4774.6|4774.6|4774.6|4774.6|4774.11|4774.11|0
1608131730000|2020-12-16 15:15:30|4774.89|4774.89|4777.62|4777.62|4777.62|4777.62|4774.89|4774.89|0
1608131740000|2020-12-16 15:15:40|4777.33|4777.33|4778.49|4778.49|4778.49|4778.49|4777.33|4777.33|0
1608131750000|2020-12-16 15:15:50|4779.95|4779.95|4779.76|4779.76|4779.95|4779.95|4779.76|4779.76|0
1608131760000|2020-12-16 15:16:00|4780.24|4780.24|4780.42|4780.42|4780.42|4780.42|4779.54|4779.54|0
1608131770000|2020-12-16 15:16:10|4779.54|4779.54|4779.3|4779.3|4779.54|4779.54|4778.71|4778.71|0
1608131780000|2020-12-16 15:16:20|4779.78|4779.78|4779.05|4779.05|4780.85|4780.85|4779.05|4779.05|0
1608131790000|2020-12-16 15:16:30|4778.81|4778.81|4778.05|4778.05|4778.81|4778.81|4777.57|4777.57|0
1608131800000|2020-12-16 15:16:40|4777.76|4777.76|4778.12|4778.12|4778.35|4778.35|4777.76|4777.76|0
1608131810000|2020-12-16 15:16:50|4778.36|4778.36|4778.8|4778.8|4778.8|4778.8|4778.36|4778.36|0
1608131820000|2020-12-16 15:17:00|4779.72|4779.72|4780.53|4780.53|4780.82|4780.82|4779.72|4779.72|0
1608131830000|2020-12-16 15:17:10|4780.48|4780.48|4779.33|4779.33|4780.5|4780.5|4779.33|4779.33|0
1608131840000|2020-12-16 15:17:20|4779.99|4779.99|4780.58|4780.58|4780.58|4780.58|4779.99|4779.99|0
1608131850000|2020-12-16 15:17:30|4780.79|4780.79|4780.58|4780.58|4780.79|4780.79|4780.58|4780.58|0
1608131860000|2020-12-16 15:17:40|4779.85|4779.85|4779.85|4779.85|4779.85|4779.85|4779.85|4779.85|0
1608131870000|2020-12-16 15:17:50|4779.63|4779.63|4775.59|4775.59|4779.63|4779.63|4775.59|4775.59|0
1608131880000|2020-12-16 15:18:00|4775.89|4775.89|4774.78|4774.78|4775.89|4775.89|4774.78|4774.78|0
1608131890000|2020-12-16 15:18:10|4775.02|4775.02|4774.43|4774.43|4775.31|4775.31|4774.43|4774.43|0
1608131900000|2020-12-16 15:18:20|4773.95|4773.95|4774.19|4774.19|4774.19|4774.19|4773.95|4773.95|0
1608131910000|2020-12-16 15:18:30|4775.65|4775.65|4776.53|4776.53|4776.82|4776.82|4775.65|4775.65|0
1608131920000|2020-12-16 15:18:40|4776.31|4776.31|4776.09|4776.09|4776.31|4776.31|4776.09|4776.09|0
1608131930000|2020-12-16 15:18:50|4775.85|4775.85|4774.29|4774.29|4775.85|4775.85|4774.29|4774.29|0
1608131940000|2020-12-16 15:19:00|4774.58|4774.58|4774.29|4774.29|4774.58|4774.58|4773.17|4773.17|0
1608131950000|2020-12-16 15:19:10|4774.88|4774.88|4775.87|4775.87|4775.87|4775.87|4774.88|4774.88|0
1608131960000|2020-12-16 15:19:20|4775.9|4775.9|4775.9|4775.9|4775.9|4775.9|4775.9|4775.9|0
1608131970000|2020-12-16 15:19:30|4775.89|4775.89|4777.2|4777.2|4777.2|4777.2|4775.89|4775.89|0
1608131980000|2020-12-16 15:19:40|4778.52|4778.52|4778.8|4778.8|4779.24|4779.24|4778.52|4778.52|0
1608131990000|2020-12-16 15:19:50|4779.39|4779.39|4779.1|4779.1|4779.39|4779.39|4779.1|4779.1|0
1608132000000|2020-12-16 15:20:00|4779.29|4779.29|4779.03|4779.03|4779.29|4779.29|4779.03|4779.03|0
1608132010000|2020-12-16 15:20:10|4778.3|4778.3|4778.78|4778.78|4778.78|4778.78|4778.06|4778.06|0
1608132020000|2020-12-16 15:20:20|4779.08|4779.08|4779.52|4779.52|4779.52|4779.52|4779.08|4779.08|0
1608132030000|2020-12-16 15:20:30|4779.76|4779.76|4779.88|4779.88|4779.98|4779.98|4779.3|4779.3|0
1608132040000|2020-12-16 15:20:40|4780.47|4780.47|4780.1|4780.1|4782.1|4782.1|4779.52|4779.52|0
1608132050000|2020-12-16 15:20:50|4779.81|4779.81|4779.81|4779.81|4779.81|4779.81|4779.81|4779.81|0
1608132060000|2020-12-16 15:21:00|4779.52|4779.52|4779.61|4779.61|4780.1|4780.1|4778.98|4778.98|0
1608132070000|2020-12-16 15:21:10|4779.57|4779.57|4778.84|4778.84|4779.57|4779.57|4778.84|4778.84|0
1608132080000|2020-12-16 15:21:20|4779.08|4779.08|4779.77|4779.77|4779.77|4779.77|4779.08|4779.08|0
1608132090000|2020-12-16 15:21:30|4779.55|4779.55|4781.62|4781.62|4781.62|4781.62|4778.8|4778.8|0
1608132100000|2020-12-16 15:21:40|4781.33|4781.33|4782.65|4782.65|4783.38|4783.38|4781.33|4781.33|0
1608132120000|2020-12-16 15:22:00|4782.94|4782.94|4781.48|4781.48|4782.94|4782.94|4781.48|4781.48|0
1608132130000|2020-12-16 15:22:10|4781.24|4781.24|4780.12|4780.12|4781.24|4781.24|4779.87|4779.87|0
1608132140000|2020-12-16 15:22:20|4779.24|4779.24|4781.26|4781.26|4781.26|4781.26|4779.24|4779.24|0
1608132150000|2020-12-16 15:22:30|4780.97|4780.97|4780.24|4780.24|4780.97|4780.97|4779.94|4779.94|0
1608132160000|2020-12-16 15:22:40|4779.94|4779.94|4780.05|4780.05|4780.05|4780.05|4779.46|4779.46|0
1608132170000|2020-12-16 15:22:50|4780.26|4780.26|4782.26|4782.26|4782.26|4782.26|4780.26|4780.26|0
1608132180000|2020-12-16 15:23:00|4781.97|4781.97|4781.21|4781.21|4781.97|4781.97|4781.21|4781.21|0
1608132190000|2020-12-16 15:23:10|4781.5|4781.5|4780.24|4780.24|4781.5|4781.5|4780.21|4780.21|0
1608132200000|2020-12-16 15:23:20|4780.32|4780.32|4780.83|4780.83|4781.05|4781.05|4780.1|4780.1|0
1608132210000|2020-12-16 15:23:30|4778.37|4778.37|4776.86|4776.86|4778.37|4778.37|4776.86|4776.86|0
1608132220000|2020-12-16 15:23:40|4777.3|4777.3|4777.59|4777.59|4777.59|4777.59|4777.3|4777.3|0
1608132230000|2020-12-16 15:23:50|4777.61|4777.61|4777.64|4777.64|4777.64|4777.64|4777.61|4777.61|0
1608132240000|2020-12-16 15:24:00|4777.93|4777.93|4780.12|4780.12|4780.12|4780.12|4777.93|4777.93|0
1608132250000|2020-12-16 15:24:10|4780.42|4780.42|4781.87|4781.87|4781.87|4781.87|4780.42|4780.42|0
1608132260000|2020-12-16 15:24:20|4781.58|4781.58|4780.95|4780.95|4781.58|4781.58|4780.37|4780.37|0
1608132280000|2020-12-16 15:24:40|4781.68|4781.68|4781.68|4781.68|4781.68|4781.68|4781.68|4781.68|0
1608132290000|2020-12-16 15:24:50|4781.92|4781.92|4781.92|4781.92|4781.92|4781.92|4781.92|4781.92|0
1608132300000|2020-12-16 15:25:00|4781.63|4781.63|4780.47|4780.47|4781.63|4781.63|4780.47|4780.47|0
1608132310000|2020-12-16 15:25:10|4780.43|4780.43|4782.18|4782.18|4782.18|4782.18|4780.43|4780.43|0
1608132320000|2020-12-16 15:25:20|4781.72|4781.72|4780.07|4780.07|4782.31|4782.31|4780.07|4780.07|0
1608132330000|2020-12-16 15:25:30|4779.77|4779.77|4780.87|4780.87|4780.87|4780.87|4779.77|4779.77|0
1608132340000|2020-12-16 15:25:40|4781.46|4781.46|4782.18|4782.18|4782.18|4782.18|4781.46|4781.46|0
1608132350000|2020-12-16 15:25:50|4782.67|4782.67|4781.44|4781.44|4782.9|4782.9|4780.76|4780.76|0
1608132360000|2020-12-16 15:26:00|4782.85|4782.85|4781.5|4781.5|4783.14|4783.14|4781.48|4781.48|0
1608132370000|2020-12-16 15:26:10|4781.21|4781.21|4782.81|4782.81|4782.81|4782.81|4781.21|4781.21|0
1608132380000|2020-12-16 15:26:20|4782.15|4782.15|4783.11|4783.11|4783.11|4783.11|4782.15|4782.15|0
1608132390000|2020-12-16 15:26:30|4783.69|4783.69|4784.91|4784.91|4784.91|4784.91|4783.69|4783.69|0
1608132420000|2020-12-16 15:27:00|4785.2|4785.2|4784.42|4784.42|4786.12|4786.12|4784.42|4784.42|0
1608132430000|2020-12-16 15:27:10|4783.88|4783.88|4782.76|4782.76|4783.88|4783.88|4782.28|4782.28|0
1608132440000|2020-12-16 15:27:20|4783.05|4783.05|4783.35|4783.35|4783.35|4783.35|4783.05|4783.05|0
1608132450000|2020-12-16 15:27:30|4784.23|4784.23|4785.15|4785.15|4785.15|4785.15|4783.42|4783.42|0
1608132470000|2020-12-16 15:27:50|4785.16|4785.16|4785.16|4785.16|4785.16|4785.16|4785.16|4785.16|0
1608132480000|2020-12-16 15:28:00|4785.45|4785.45|4785.45|4785.45|4785.45|4785.45|4785.45|4785.45|0
1608132500000|2020-12-16 15:28:20|4785.16|4785.16|4784.7|4784.7|4785.16|4785.16|4784.7|4784.7|0
1608132510000|2020-12-16 15:28:30|4784.99|4784.99|4784.99|4784.99|4784.99|4784.99|4784.99|4784.99|0
1608132520000|2020-12-16 15:28:40|4784.7|4784.7|4784.7|4784.7|4784.7|4784.7|4784.7|4784.7|0
1608132540000|2020-12-16 15:29:00|4784.99|4784.99|4785.52|4785.52|4785.99|4785.99|4784.99|4784.99|0
1608132550000|2020-12-16 15:29:10|4784.93|4784.93|4783.53|4783.53|4784.93|4784.93|4783.53|4783.53|0
1608132560000|2020-12-16 15:29:20|4783.09|4783.09|4784.76|4784.76|4784.76|4784.76|4783.09|4783.09|0
1608132570000|2020-12-16 15:29:30|4784.55|4784.55|4784.3|4784.3|4784.55|4784.55|4784.3|4784.3|0
1608132580000|2020-12-16 15:29:40|4784.74|4784.74|4784.74|4784.74|4784.74|4784.74|4784.74|4784.74|0
1608132590000|2020-12-16 15:29:50|4784.52|4784.52|4784.52|4784.52|4784.52|4784.52|4784.52|4784.52|0
1608132600000|2020-12-16 15:30:00|4784.23|4784.23|4793.16|4793.16|4793.36|4793.36|4784.23|4784.23|0
1608132610000|2020-12-16 15:30:10|4793.89|4793.89|4795.3|4795.3|4796.11|4796.11|4793.89|4793.89|0
1608132620000|2020-12-16 15:30:20|4795.36|4795.36|4794.75|4794.75|4796.11|4796.11|4794.53|4794.53|0
1608132630000|2020-12-16 15:30:30|4794.99|4794.99|4792.38|4792.38|4794.99|4794.99|4791.97|4791.97|0
1608132640000|2020-12-16 15:30:40|4792.09|4792.09|4795.04|4795.04|4795.04|4795.04|4790.59|4790.59|0
1608132650000|2020-12-16 15:30:50|4794.31|4794.31|4794.57|4794.57|4794.57|4794.57|4794.31|4794.31|0
1608132660000|2020-12-16 15:31:00|4793.02|4793.02|4792.94|4792.94|4793.24|4793.24|4792.07|4792.07|0
1608132670000|2020-12-16 15:31:10|4792.46|4792.46|4793.38|4793.38|4793.38|4793.38|4792.02|4792.02|0
1608132680000|2020-12-16 15:31:20|4793.14|4793.14|4794.58|4794.58|4795.01|4795.01|4793.14|4793.14|0
1608132690000|2020-12-16 15:31:30|4795.45|4795.45|4795.53|4795.53|4795.89|4795.89|4794.53|4794.53|0
1608132700000|2020-12-16 15:31:40|4795.77|4795.77|4797.91|4797.91|4797.91|4797.91|4795.77|4795.77|0
1608132710000|2020-12-16 15:31:50|4798.5|4798.5|4800.28|4800.28|4800.28|4800.28|4798.5|4798.5|0
1608132720000|2020-12-16 15:32:00|4800.72|4800.72|4799.61|4799.61|4800.72|4800.72|4798.73|4798.73|0
1608132730000|2020-12-16 15:32:10|4800.05|4800.05|4801.8|4801.8|4802.04|4802.04|4800.05|4800.05|0
1608132740000|2020-12-16 15:32:20|4802.33|4802.33|4804.83|4804.83|4804.83|4804.83|4802.33|4802.33|0
1608132750000|2020-12-16 15:32:30|4805.32|4805.32|4806.68|4806.68|4806.68|4806.68|4805.32|4805.32|0
1608132760000|2020-12-16 15:32:40|4807.27|4807.27|4806.44|4806.44|4807.27|4807.27|4806.44|4806.44|0
1608132770000|2020-12-16 15:32:50|4806.68|4806.68|4805.15|4805.15|4806.68|4806.68|4804.56|4804.56|0
1608132780000|2020-12-16 15:33:00|4806.12|4806.12|4806.07|4806.07|4806.37|4806.37|4806.07|4806.07|0
1608132790000|2020-12-16 15:33:10|4805.63|4805.63|4804.42|4804.42|4805.63|4805.63|4803.83|4803.83|0
1608132800000|2020-12-16 15:33:20|4805.13|4805.13|4805.37|4805.37|4805.37|4805.37|4804.91|4804.91|0
1608132810000|2020-12-16 15:33:30|4806.1|4806.1|4807.07|4807.07|4807.07|4807.07|4806.1|4806.1|0
1608132820000|2020-12-16 15:33:40|4806.61|4806.61|4806.32|4806.32|4806.61|4806.61|4806.32|4806.32|0
1608132830000|2020-12-16 15:33:50|4806.53|4806.53|4805.69|4805.69|4807.7|4807.7|4805.69|4805.69|0
1608132840000|2020-12-16 15:34:00|4805.98|4805.98|4805.69|4805.69|4805.98|4805.98|4805.69|4805.69|0
1608132850000|2020-12-16 15:34:10|4805.9|4805.9|4805.63|4805.63|4806.17|4806.17|4805.15|4805.15|0
1608132860000|2020-12-16 15:34:20|4805.15|4805.15|4802.25|4802.25|4805.15|4805.15|4802.25|4802.25|0
1608132870000|2020-12-16 15:34:30|4802.47|4802.47|4801.59|4801.59|4802.47|4802.47|4801.59|4801.59|0
1608132880000|2020-12-16 15:34:40|4801.67|4801.67|4801.96|4801.96|4801.96|4801.96|4801.38|4801.38|0
1608132890000|2020-12-16 15:34:50|4801.67|4801.67|4803.98|4803.98|4804.22|4804.22|4801.67|4801.67|0
1608132900000|2020-12-16 15:35:00|4804.56|4804.56|4803.98|4803.98|4805.32|4805.32|4803.98|4803.98|0
1608132910000|2020-12-16 15:35:10|4803.54|4803.54|4803.76|4803.76|4803.76|4803.76|4803.54|4803.54|0
1608132920000|2020-12-16 15:35:20|4804.05|4804.05|4802.49|4802.49|4804.05|4804.05|4802.18|4802.18|0
1608132930000|2020-12-16 15:35:30|4802.79|4802.79|4802.49|4802.49|4802.79|4802.79|4801.91|4801.91|0
1608132940000|2020-12-16 15:35:40|4802.27|4802.27|4802.32|4802.32|4803.47|4803.47|4802.27|4802.27|0
1608132950000|2020-12-16 15:35:50|4801.57|4801.57|4800.3|4800.3|4801.86|4801.86|4800.06|4800.06|0
1608132960000|2020-12-16 15:36:00|4800.76|4800.76|4797.84|4797.84|4800.76|4800.76|4797.84|4797.84|0
1608132970000|2020-12-16 15:36:10|4798.13|4798.13|4800.13|4800.13|4800.13|4800.13|4797.65|4797.65|0
1608132980000|2020-12-16 15:36:20|4799.69|4799.69|4799.69|4799.69|4799.69|4799.69|4799.69|4799.69|0
1608132990000|2020-12-16 15:36:30|4799.4|4799.4|4799.62|4799.62|4799.62|4799.62|4799.4|4799.4|0
1608133000000|2020-12-16 15:36:40|4800.4|4800.4|4801.39|4801.39|4801.39|4801.39|4800.4|4800.4|0
1608133020000|2020-12-16 15:37:00|4801.1|4801.1|4800.44|4800.44|4801.32|4801.32|4800.44|4800.44|0
1608133030000|2020-12-16 15:37:10|4800.15|4800.15|4800.15|4800.15|4800.15|4800.15|4800.15|4800.15|0
1608133040000|2020-12-16 15:37:20|4799.91|4799.91|4795.21|4795.21|4799.91|4799.91|4793.83|4793.83|0
1608133050000|2020-12-16 15:37:30|4795.23|4795.23|4795.67|4795.67|4796.48|4796.48|4795.19|4795.19|0
1608133060000|2020-12-16 15:37:40|4795.45|4795.45|4794.48|4794.48|4795.45|4795.45|4794.48|4794.48|0
1608133070000|2020-12-16 15:37:50|4794.73|4794.73|4796.11|4796.11|4796.11|4796.11|4794.73|4794.73|0
1608133080000|2020-12-16 15:38:00|4796.35|4796.35|4797.22|4797.22|4797.22|4797.22|4796.35|4796.35|0
1608133090000|2020-12-16 15:38:10|4797.52|4797.52|4796.25|4796.25|4797.52|4797.52|4796.25|4796.25|0
1608133100000|2020-12-16 15:38:20|4796.54|4796.54|4796.54|4796.54|4796.54|4796.54|4796.54|4796.54|0
1608133110000|2020-12-16 15:38:30|4796.32|4796.32|4798.24|4798.24|4798.29|4798.29|4796.32|4796.32|0
1608133120000|2020-12-16 15:38:40|4798.48|4798.48|4797.75|4797.75|4798.48|4798.48|4797.75|4797.75|0
1608133130000|2020-12-16 15:38:50|4798.19|4798.19|4798.17|4798.17|4798.65|4798.65|4798.17|4798.17|0
1608133140000|2020-12-16 15:39:00|4797.93|4797.93|4797.93|4797.93|4797.93|4797.93|4797.93|4797.93|0
1608133150000|2020-12-16 15:39:10|4798.14|4798.14|4800.43|4800.43|4800.43|4800.43|4798.14|4798.14|0
1608133160000|2020-12-16 15:39:20|4800.14|4800.14|4800.14|4800.14|4800.14|4800.14|4800.14|4800.14|0
1608133170000|2020-12-16 15:39:30|4800.43|4800.43|4799.63|4799.63|4800.92|4800.92|4799.63|4799.63|0
1608133190000|2020-12-16 15:39:50|4800.16|4800.16|4800.94|4800.94|4800.94|4800.94|4800.16|4800.16|0
1608133200000|2020-12-16 15:40:00|4799.46|4799.46|4797.17|4797.17|4799.46|4799.46|4797.17|4797.17|0
1608133210000|2020-12-16 15:40:10|4796.58|4796.58|4795.69|4795.69|4797.17|4797.17|4795.69|4795.69|0
1608133220000|2020-12-16 15:40:20|4796.17|4796.17|4795.88|4795.88|4796.17|4796.17|4795.88|4795.88|0
1608133230000|2020-12-16 15:40:30|4796.17|4796.17|4796.9|4796.9|4796.9|4796.9|4796.17|4796.17|0
1608133240000|2020-12-16 15:40:40|4797.12|4797.12|4797.34|4797.34|4797.34|4797.34|4797.12|4797.12|0
1608133250000|2020-12-16 15:40:50|4798.07|4798.07|4798.55|4798.55|4798.55|4798.55|4798.07|4798.07|0
1608133260000|2020-12-16 15:41:00|4799.14|4799.14|4798.85|4798.85|4799.14|4799.14|4798.85|4798.85|0
1608133270000|2020-12-16 15:41:10|4799.14|4799.14|4794.74|4794.74|4799.14|4799.14|4794.74|4794.74|0
1608133280000|2020-12-16 15:41:20|4794.15|4794.15|4793.37|4793.37|4794.15|4794.15|4792.4|4792.4|0
1608133290000|2020-12-16 15:41:30|4795.17|4795.17|4797.37|4797.37|4797.37|4797.37|4795.17|4795.17|0
1608133300000|2020-12-16 15:41:40|4798.58|4798.58|4797.36|4797.36|4799.09|4799.09|4797.36|4797.36|0
1608133310000|2020-12-16 15:41:50|4797.66|4797.66|4797.95|4797.95|4797.95|4797.95|4797.66|4797.66|0
1608133320000|2020-12-16 15:42:00|4797.49|4797.49|4796.96|4796.96|4797.49|4797.49|4796.88|4796.88|0
1608133330000|2020-12-16 15:42:10|4797.2|4797.2|4797.2|4797.2|4797.2|4797.2|4797.2|4797.2|0
1608133340000|2020-12-16 15:42:20|4795.15|4795.15|4793.75|4793.75|4795.15|4795.15|4793.75|4793.75|0
1608133350000|2020-12-16 15:42:30|4792.21|4792.21|4790.12|4790.12|4792.21|4792.21|4789.68|4789.68|0
1608133360000|2020-12-16 15:42:40|4790.55|4790.55|4791.02|4791.02|4791.02|4791.02|4790.55|4790.55|0
1608133370000|2020-12-16 15:42:50|4791|4791|4790.08|4790.08|4791.29|4791.29|4790.08|4790.08|0
1608133380000|2020-12-16 15:43:00|4789.2|4789.2|4788.4|4788.4|4789.2|4789.2|4788.4|4788.4|0
1608133390000|2020-12-16 15:43:10|4788.62|4788.62|4789.4|4789.4|4789.4|4789.4|4788.62|4788.62|0
1608133400000|2020-12-16 15:43:20|4789.18|4789.18|4787.52|4787.52|4789.18|4789.18|4787.08|4787.08|0
1608133420000|2020-12-16 15:43:40|4787.74|4787.74|4789.1|4789.1|4789.1|4789.1|4787.74|4787.74|0
1608133430000|2020-12-16 15:43:50|4788.86|4788.86|4788.32|4788.32|4788.86|4788.86|4788.32|4788.32|0
1608133440000|2020-12-16 15:44:00|4788.57|4788.57|4790.38|4790.38|4790.38|4790.38|4788.55|4788.55|0
1608133450000|2020-12-16 15:44:10|4790.67|4790.67|4790.63|4790.63|4790.67|4790.67|4790.63|4790.63|0
1608133460000|2020-12-16 15:44:20|4790.34|4790.34|4789.56|4789.56|4790.34|4790.34|4789.56|4789.56|0
1608133470000|2020-12-16 15:44:30|4789.81|4789.81|4789.81|4789.81|4789.81|4789.81|4789.81|4789.81|0
1608133480000|2020-12-16 15:44:40|4790.1|4790.1|4788.13|4788.13|4790.1|4790.1|4788.13|4788.13|0
1608133490000|2020-12-16 15:44:50|4786.62|4786.62|4787.81|4787.81|4787.81|4787.81|4786.4|4786.4|0
1608133500000|2020-12-16 15:45:00|4787.59|4787.59|4788.03|4788.03|4788.03|4788.03|4787.59|4787.59|0
1608133510000|2020-12-16 15:45:10|4787.59|4787.59|4787.81|4787.81|4788.03|4788.03|4787.59|4787.59|0
1608133520000|2020-12-16 15:45:20|4788.03|4788.03|4788.27|4788.27|4788.57|4788.57|4787.81|4787.81|0
1608133530000|2020-12-16 15:45:30|4788.52|4788.52|4789.2|4789.2|4789.2|4789.2|4788.52|4788.52|0
1608133540000|2020-12-16 15:45:40|4789.78|4789.78|4791.24|4791.24|4792.51|4792.51|4789.78|4789.78|0
1608133550000|2020-12-16 15:45:50|4791|4791|4791.7|4791.7|4791.7|4791.7|4791|4791|0
1608133560000|2020-12-16 15:46:00|4791.48|4791.48|4789.83|4789.83|4791.48|4791.48|4789.83|4789.83|0
1608133570000|2020-12-16 15:46:10|4789.61|4789.61|4789.3|4789.3|4789.61|4789.61|4788.72|4788.72|0
1608133590000|2020-12-16 15:46:30|4790.03|4790.03|4791.52|4791.52|4791.52|4791.52|4790.03|4790.03|0
1608133600000|2020-12-16 15:46:40|4791.27|4791.27|4791.27|4791.27|4791.27|4791.27|4791.27|4791.27|0
1608133610000|2020-12-16 15:46:50|4791.05|4791.05|4789.69|4789.69|4791.05|4791.05|4789.69|4789.69|0
1608133620000|2020-12-16 15:47:00|4789.03|4789.03|4788.55|4788.55|4789.03|4789.03|4788.55|4788.55|0
1608133630000|2020-12-16 15:47:10|4788.26|4788.26|4790.37|4790.37|4791.13|4791.13|4787.79|4787.79|0
1608133640000|2020-12-16 15:47:20|4790.13|4790.13|4790.61|4790.61|4790.61|4790.61|4789.69|4789.69|0
1608133650000|2020-12-16 15:47:30|4790.39|4790.39|4789.91|4789.91|4790.39|4790.39|4789.91|4789.91|0
1608133660000|2020-12-16 15:47:40|4789.69|4789.69|4789.91|4789.91|4789.91|4789.91|4789.69|4789.69|0
1608133670000|2020-12-16 15:47:50|4789.03|4789.03|4788.89|4788.89|4789.64|4789.64|4788.81|4788.81|0
1608133680000|2020-12-16 15:48:00|4788.64|4788.64|4789.18|4789.18|4789.18|4789.18|4788.42|4788.42|0
1608133690000|2020-12-16 15:48:10|4789.62|4789.62|4790.06|4790.06|4790.27|4790.27|4789.62|4789.62|0
1608133700000|2020-12-16 15:48:20|4790.27|4790.27|4793.46|4793.46|4793.46|4793.46|4789.76|4789.76|0
1608133710000|2020-12-16 15:48:30|4794.14|4794.14|4793.68|4793.68|4794.14|4794.14|4793.68|4793.68|0
1608133720000|2020-12-16 15:48:40|4793.19|4793.19|4794.19|4794.19|4794.41|4794.41|4792.68|4792.68|0
1608133730000|2020-12-16 15:48:50|4794.67|4794.67|4794.67|4794.67|4794.89|4794.89|4794.67|4794.67|0
1608133740000|2020-12-16 15:49:00|4795.4|4795.4|4798.08|4798.08|4798.08|4798.08|4795.19|4795.19|0
1608133750000|2020-12-16 15:49:10|4798.3|4798.3|4798.45|4798.45|4798.45|4798.45|4797.86|4797.86|0
1608133760000|2020-12-16 15:49:20|4799.1|4799.1|4798.66|4798.66|4799.35|4799.35|4797.43|4797.43|0
1608133770000|2020-12-16 15:49:30|4798.42|4798.42|4797.94|4797.94|4798.42|4798.42|4797.94|4797.94|0
1608133780000|2020-12-16 15:49:40|4797.72|4797.72|4798.42|4798.42|4798.42|4798.42|4797.72|4797.72|0
1608133790000|2020-12-16 15:49:50|4799.01|4799.01|4797.96|4797.96|4799.23|4799.23|4797.96|4797.96|0
1608133800000|2020-12-16 15:50:00|4798.18|4798.18|4798.88|4798.88|4798.88|4798.88|4798.18|4798.18|0
1608133810000|2020-12-16 15:50:10|4799.1|4799.1|4800.9|4800.9|4800.9|4800.9|4799.1|4799.1|0
1608133820000|2020-12-16 15:50:20|4800.69|4800.69|4801.64|4801.64|4801.64|4801.64|4800.69|4800.69|0
1608133830000|2020-12-16 15:50:30|4801.86|4801.86|4802.16|4802.16|4802.16|4802.16|4801.47|4801.47|0
1608133840000|2020-12-16 15:50:40|4801.94|4801.94|4802.4|4802.4|4802.4|4802.4|4801.4|4801.4|0
1608133860000|2020-12-16 15:51:00|4802.62|4802.62|4801.42|4801.42|4802.86|4802.86|4801.42|4801.42|0
1608133870000|2020-12-16 15:51:10|4801.64|4801.64|4800.42|4800.42|4801.64|4801.64|4799.84|4799.84|0
1608133880000|2020-12-16 15:51:20|4800.88|4800.88|4803.2|4803.2|4803.2|4803.2|4800.88|4800.88|0
1608133890000|2020-12-16 15:51:30|4803.44|4803.44|4805.31|4805.31|4805.53|4805.53|4802.27|4802.27|0
1608133900000|2020-12-16 15:51:40|4805.09|4805.09|4808.82|4808.82|4809.33|4809.33|4805.09|4805.09|0
1608133910000|2020-12-16 15:51:50|4808.04|4808.04|4806.26|4806.26|4808.04|4808.04|4805.97|4805.97|0
1608133920000|2020-12-16 15:52:00|4805.6|4805.6|4802.1|4802.1|4805.6|4805.6|4800.54|4800.54|0
1608133930000|2020-12-16 15:52:10|4802.32|4802.32|4801.64|4801.64|4803.37|4803.37|4801.64|4801.64|0
1608133940000|2020-12-16 15:52:20|4801.42|4801.42|4802.78|4802.78|4802.78|4802.78|4801.42|4801.42|0
1608133950000|2020-12-16 15:52:30|4803.37|4803.37|4802.49|4802.49|4803.37|4803.37|4802.49|4802.49|0
1608133960000|2020-12-16 15:52:40|4802.71|4802.71|4802.41|4802.41|4802.71|4802.71|4802.41|4802.41|0
1608133980000|2020-12-16 15:53:00|4801.47|4801.47|4798.13|4798.13|4801.47|4801.47|4798.13|4798.13|0
1608133990000|2020-12-16 15:53:10|4797.48|4797.48|4797.48|4797.48|4797.77|4797.77|4797.18|4797.18|0
1608134000000|2020-12-16 15:53:20|4797.26|4797.26|4796.04|4796.04|4797.26|4797.26|4796.04|4796.04|0
1608134010000|2020-12-16 15:53:30|4796.26|4796.26|4796.26|4796.26|4796.55|4796.55|4796.26|4796.26|0
1608134020000|2020-12-16 15:53:40|4795.97|4795.97|4795.24|4795.24|4795.97|4795.97|4795.24|4795.24|0
1608134030000|2020-12-16 15:53:50|4794.05|4794.05|4793.29|4793.29|4794.05|4794.05|4792.37|4792.37|0
1608134040000|2020-12-16 15:54:00|4793.05|4793.05|4793.13|4793.13|4793.17|4793.17|4791.98|4791.98|0
1608134050000|2020-12-16 15:54:10|4793.12|4793.12|4793.95|4793.95|4793.95|4793.95|4793.12|4793.12|0
1608134060000|2020-12-16 15:54:20|4794.17|4794.17|4794.17|4794.17|4794.17|4794.17|4794.17|4794.17|0
1608134070000|2020-12-16 15:54:30|4794.46|4794.46|4795.19|4795.19|4795.19|4795.19|4794.36|4794.36|0
1608134080000|2020-12-16 15:54:40|4796.79|4796.79|4794.5|4794.5|4796.79|4796.79|4794.5|4794.5|0
1608134090000|2020-12-16 15:54:50|4794.8|4794.8|4795.09|4795.09|4795.09|4795.09|4794.8|4794.8|0
1608134100000|2020-12-16 15:55:00|4795.75|4795.75|4795.45|4795.45|4795.75|4795.75|4795.45|4795.45|0
1608134110000|2020-12-16 15:55:10|4795.01|4795.01|4795.09|4795.09|4795.55|4795.55|4795.01|4795.01|0
1608134120000|2020-12-16 15:55:20|4794.5|4794.5|4791.48|4791.48|4794.5|4794.5|4791.24|4791.24|0
1608134130000|2020-12-16 15:55:30|4791.7|4791.7|4792.17|4792.17|4793.4|4793.4|4791.48|4791.48|0
1608134140000|2020-12-16 15:55:40|4791.73|4791.73|4792.75|4792.75|4793.21|4793.21|4791.73|4791.73|0
1608134150000|2020-12-16 15:55:50|4792.71|4792.71|4792.93|4792.93|4792.93|4792.93|4792.71|4792.71|0
1608134160000|2020-12-16 15:56:00|4792.35|4792.35|4792.22|4792.22|4792.44|4792.44|4791.54|4791.54|0
1608134170000|2020-12-16 15:56:10|4793.1|4793.1|4792.66|4792.66|4793.1|4793.1|4792.66|4792.66|0
1608134180000|2020-12-16 15:56:20|4792.18|4792.18|4792.42|4792.42|4792.42|4792.42|4792.18|4792.18|0
1608134190000|2020-12-16 15:56:30|4792.88|4792.88|4792.59|4792.59|4792.88|4792.88|4792.3|4792.3|0
1608134200000|2020-12-16 15:56:40|4793.03|4793.03|4794.05|4794.05|4794.05|4794.05|4793.03|4793.03|0
1608134210000|2020-12-16 15:56:50|4794.34|4794.34|4795.58|4795.58|4795.8|4795.8|4794.13|4794.13|0
1608134220000|2020-12-16 15:57:00|4795.36|4795.36|4795.34|4795.34|4795.56|4795.56|4795.12|4795.12|0
1608134230000|2020-12-16 15:57:10|4795.12|4795.12|4795.04|4795.04|4795.56|4795.56|4795.04|4795.04|0
1608134240000|2020-12-16 15:57:20|4794.8|4794.8|4792.83|4792.83|4794.8|4794.8|4792.61|4792.61|0
1608134250000|2020-12-16 15:57:30|4792.61|4792.61|4792.3|4792.3|4792.61|4792.61|4792.3|4792.3|0
1608134260000|2020-12-16 15:57:40|4792.59|4792.59|4793.02|4793.02|4793.05|4793.05|4792.59|4792.59|0
1608134270000|2020-12-16 15:57:50|4792.73|4792.73|4792.73|4792.73|4792.73|4792.73|4792.73|4792.73|0
1608134280000|2020-12-16 15:58:00|4792.51|4792.51|4792.81|4792.81|4793.24|4793.24|4792.22|4792.22|0
1608134290000|2020-12-16 15:58:10|4793.1|4793.1|4793.32|4793.32|4793.32|4793.32|4792.81|4792.81|0
1608134300000|2020-12-16 15:58:20|4793.1|4793.1|4792.81|4792.81|4793.1|4793.1|4792.81|4792.81|0
1608134310000|2020-12-16 15:58:30|4792.59|4792.59|4793.02|4793.02|4793.02|4793.02|4792.59|4792.59|0
1608134320000|2020-12-16 15:58:40|4793.32|4793.32|4793.41|4793.41|4793.85|4793.85|4793.32|4793.32|0
1608134330000|2020-12-16 15:58:50|4793.63|4793.63|4793.34|4793.34|4793.63|4793.63|4793.34|4793.34|0
1608134340000|2020-12-16 15:59:00|4793.36|4793.36|4791.7|4791.7|4793.36|4793.36|4791.7|4791.7|0
1608134350000|2020-12-16 15:59:10|4792.58|4792.58|4794.85|4794.85|4794.85|4794.85|4792.58|4792.58|0
1608134360000|2020-12-16 15:59:20|4795.28|4795.28|4795.07|4795.07|4795.28|4795.28|4795.07|4795.07|0
1608134370000|2020-12-16 15:59:30|4795.28|4795.28|4797.09|4797.09|4797.09|4797.09|4795.28|4795.28|0
1608134380000|2020-12-16 15:59:40|4796.79|4796.79|4796.79|4796.79|4796.79|4796.79|4796.79|4796.79|0
1608134390000|2020-12-16 15:59:50|4797.01|4797.01|4798.76|4798.76|4799.13|4799.13|4797.01|4797.01|0
1608134400000|2020-12-16 16:00:00|4798.52|4798.52|4799.23|4799.23|4800.1|4800.1|4798.52|4798.52|0
1608134410000|2020-12-16 16:00:10|4799.45|4799.45|4799.69|4799.69|4800.13|4800.13|4799.23|4799.23|0
1608134420000|2020-12-16 16:00:20|4799.47|4799.47|4798.39|4798.39|4799.47|4799.47|4798.39|4798.39|0
1608134430000|2020-12-16 16:00:30|4798.61|4798.61|4799.41|4799.41|4799.41|4799.41|4798.39|4798.39|0
1608134440000|2020-12-16 16:00:40|4799.19|4799.19|4798.19|4798.19|4799.19|4799.19|4798.19|4798.19|0
1608134450000|2020-12-16 16:00:50|4797.9|4797.9|4797.22|4797.22|4797.9|4797.9|4797.22|4797.22|0
1608134460000|2020-12-16 16:01:00|4797.51|4797.51|4796.71|4796.71|4797.51|4797.51|4796.71|4796.71|0
1608134470000|2020-12-16 16:01:10|4796.69|4796.69|4797.94|4797.94|4798.37|4798.37|4796.43|4796.43|0
1608134480000|2020-12-16 16:01:20|4798.15|4798.15|4797.94|4797.94|4798.15|4798.15|4797.94|4797.94|0
1608134490000|2020-12-16 16:01:30|4797.47|4797.47|4796.48|4796.48|4797.69|4797.69|4796.26|4796.26|0
1608134500000|2020-12-16 16:01:40|4796.72|4796.72|4793.63|4793.63|4796.72|4796.72|4793.63|4793.63|0
1608134510000|2020-12-16 16:01:50|4793.34|4793.34|4791.79|4791.79|4793.34|4793.34|4791.79|4791.79|0
1608134520000|2020-12-16 16:02:00|4791.57|4791.57|4792.35|4792.35|4792.64|4792.64|4791.35|4791.35|0
1608134530000|2020-12-16 16:02:10|4793.08|4793.08|4792.57|4792.57|4793.08|4793.08|4792.57|4792.57|0
1608134540000|2020-12-16 16:02:20|4792.35|4792.35|4792.57|4792.57|4792.57|4792.57|4792.35|4792.35|0
1608134550000|2020-12-16 16:02:30|4792.79|4792.79|4792.86|4792.86|4793.13|4793.13|4792.55|4792.55|0
1608134560000|2020-12-16 16:02:40|4793.1|4793.1|4794.71|4794.71|4794.71|4794.71|4793.1|4793.1|0
1608134570000|2020-12-16 16:02:50|4794.93|4794.93|4796.61|4796.61|4796.83|4796.83|4794.93|4794.93|0
1608134580000|2020-12-16 16:03:00|4796.83|4796.83|4796.83|4796.83|4796.83|4796.83|4795.86|4795.86|0
1608134590000|2020-12-16 16:03:10|4796.08|4796.08|4796.37|4796.37|4796.37|4796.37|4795.61|4795.61|0
1608134600000|2020-12-16 16:03:20|4796.59|4796.59|4797.12|4797.12|4797.12|4797.12|4796.59|4796.59|0
1608134610000|2020-12-16 16:03:30|4797.42|4797.42|4797.42|4797.42|4797.42|4797.42|4797.42|4797.42|0
1608134620000|2020-12-16 16:03:40|4796.88|4796.88|4796.08|4796.08|4797.32|4797.32|4796.08|4796.08|0
1608134630000|2020-12-16 16:03:50|4795.83|4795.83|4796.08|4796.08|4796.35|4796.35|4795.61|4795.61|0
1608134640000|2020-12-16 16:04:00|4795.61|4795.61|4794.32|4794.32|4795.83|4795.83|4794.32|4794.32|0
1608134650000|2020-12-16 16:04:10|4794.1|4794.1|4794.62|4794.62|4794.62|4794.62|4793.4|4793.4|0
1608134660000|2020-12-16 16:04:20|4794.84|4794.84|4796.71|4796.71|4797.14|4797.14|4794.84|4794.84|0
1608134670000|2020-12-16 16:04:30|4797.14|4797.14|4796.46|4796.46|4797.14|4797.14|4796.46|4796.46|0
1608134680000|2020-12-16 16:04:40|4797.14|4797.14|4799.48|4799.48|4799.48|4799.48|4796.9|4796.9|0
1608134690000|2020-12-16 16:04:50|4799.7|4799.7|4799.24|4799.24|4799.92|4799.92|4799.24|4799.24|0
1608134700000|2020-12-16 16:05:00|4798.9|4798.9|4799.94|4799.94|4800.4|4800.4|4798.9|4798.9|0
1608134710000|2020-12-16 16:05:10|4799.7|4799.7|4799.48|4799.48|4799.7|4799.7|4799.48|4799.48|0
1608134720000|2020-12-16 16:05:20|4799.19|4799.19|4799.94|4799.94|4799.94|4799.94|4799.19|4799.19|0
1608134730000|2020-12-16 16:05:30|4799.48|4799.48|4799.46|4799.46|4799.99|4799.99|4798.9|4798.9|0
1608134740000|2020-12-16 16:05:40|4799.94|4799.94|4799.94|4799.94|4799.94|4799.94|4799.94|4799.94|0
1608134750000|2020-12-16 16:05:50|4800.16|4800.16|4801.21|4801.21|4801.21|4801.21|4800.16|4800.16|0
1608134760000|2020-12-16 16:06:00|4801.5|4801.5|4800.53|4800.53|4801.96|4801.96|4800.53|4800.53|0
1608134770000|2020-12-16 16:06:10|4800.24|4800.24|4800.46|4800.46|4800.67|4800.67|4800.24|4800.24|0
1608134780000|2020-12-16 16:06:20|4800.24|4800.24|4799.99|4799.99|4800.24|4800.24|4799.99|4799.99|0
1608134810000|2020-12-16 16:06:50|4800.87|4800.87|4801.48|4801.48|4801.48|4801.48|4800.87|4800.87|0
1608134820000|2020-12-16 16:07:00|4801.72|4801.72|4801.72|4801.72|4801.72|4801.72|4801.72|4801.72|0
1608134830000|2020-12-16 16:07:10|4802.16|4802.16|4802.23|4802.23|4802.98|4802.98|4802.16|4802.16|0
1608134840000|2020-12-16 16:07:20|4802.47|4802.47|4803.03|4803.03|4803.33|4803.33|4802.47|4802.47|0
1608134850000|2020-12-16 16:07:30|4802.74|4802.74|4801.96|4801.96|4802.74|4802.74|4801.96|4801.96|0
1608134860000|2020-12-16 16:07:40|4801.26|4801.26|4802.04|4802.04|4802.28|4802.28|4800.82|4800.82|0
1608134880000|2020-12-16 16:08:00|4801.74|4801.74|4800.29|4800.29|4801.74|4801.74|4799.48|4799.48|0
1608134890000|2020-12-16 16:08:10|4800.07|4800.07|4801.53|4801.53|4801.53|4801.53|4800.07|4800.07|0
1608134900000|2020-12-16 16:08:20|4801.82|4801.82|4803.53|4803.53|4803.53|4803.53|4801.82|4801.82|0
1608134910000|2020-12-16 16:08:30|4803.29|4803.29|4803.27|4803.27|4803.29|4803.29|4803.27|4803.27|0
1608134920000|2020-12-16 16:08:40|4804|4804|4804.73|4804.73|4804.73|4804.73|4803.71|4803.71|0
1608134950000|2020-12-16 16:09:10|4805.02|4805.02|4805.54|4805.54|4806.31|4806.31|4805.02|4805.02|0
1608134960000|2020-12-16 16:09:20|4805.52|4805.52|4808.41|4808.41|4808.41|4808.41|4805.23|4805.23|0
1608134980000|2020-12-16 16:09:40|4808.71|4808.71|4807.61|4807.61|4808.71|4808.71|4807.61|4807.61|0
1608134990000|2020-12-16 16:09:50|4807.15|4807.15|4807.36|4807.36|4807.36|4807.36|4806.85|4806.85|0
1608135000000|2020-12-16 16:10:00|4807.66|4807.66|4807.82|4807.82|4808.11|4808.11|4806.39|4806.39|0
1608135010000|2020-12-16 16:10:10|4808.11|4808.11|4808.11|4808.11|4808.11|4808.11|4808.11|4808.11|0
1608135020000|2020-12-16 16:10:20|4807.6|4807.6|4809.11|4809.11|4809.11|4809.11|4807.38|4807.38|0
1608135030000|2020-12-16 16:10:30|4808.89|4808.89|4809.48|4809.48|4809.48|4809.48|4808.89|4808.89|0
1608135040000|2020-12-16 16:10:40|4810.16|4810.16|4811.38|4811.38|4811.38|4811.38|4810.16|4810.16|0
1608135060000|2020-12-16 16:11:00|4811.59|4811.59|4811.62|4811.62|4811.84|4811.84|4811.59|4811.59|0
1608135070000|2020-12-16 16:11:10|4811.84|4811.84|4812.13|4812.13|4812.13|4812.13|4811.84|4811.84|0
1608135080000|2020-12-16 16:11:20|4812.35|4812.35|4811.84|4811.84|4812.35|4812.35|4811.59|4811.59|0
1608135090000|2020-12-16 16:11:30|4812.13|4812.13|4813.51|4813.51|4813.51|4813.51|4812.06|4812.06|0
1608135100000|2020-12-16 16:11:40|4813.81|4813.81|4813.59|4813.59|4815.63|4815.63|4813.59|4813.59|0
1608135110000|2020-12-16 16:11:50|4813.34|4813.34|4813.34|4813.34|4813.34|4813.34|4813.34|4813.34|0
1608135120000|2020-12-16 16:12:00|4813.64|4813.64|4813.59|4813.59|4814.34|4814.34|4813.59|4813.59|0
1608135130000|2020-12-16 16:12:10|4813.8|4813.8|4816.7|4816.7|4816.7|4816.7|4813.8|4813.8|0
1608135140000|2020-12-16 16:12:20|4817.29|4817.29|4816.7|4816.7|4817.29|4817.29|4816.7|4816.7|0
1608135150000|2020-12-16 16:12:30|4817|4817|4816.29|4816.29|4817.29|4817.29|4816.29|4816.29|0
1608135160000|2020-12-16 16:12:40|4816.54|4816.54|4816.59|4816.59|4817.05|4817.05|4816.54|4816.54|0
1608135170000|2020-12-16 16:12:50|4816.29|4816.29|4816.51|4816.51|4816.51|4816.51|4816.29|4816.29|0
1608135180000|2020-12-16 16:13:00|4816.73|4816.73|4816.29|4816.29|4817.51|4817.51|4816.29|4816.29|0
1608135190000|2020-12-16 16:13:10|4816.83|4816.83|4817.58|4817.58|4817.58|4817.58|4816.46|4816.46|0
1608135210000|2020-12-16 16:13:30|4816.59|4816.59|4815.78|4815.78|4816.59|4816.59|4814.05|4814.05|0
1608135220000|2020-12-16 16:13:40|4816.07|4816.07|4817.33|4817.33|4817.33|4817.33|4816.06|4816.06|0
1608135240000|2020-12-16 16:14:00|4817.57|4817.57|4816.28|4816.28|4817.57|4817.57|4816.28|4816.28|0
1608135250000|2020-12-16 16:14:10|4814.72|4814.72|4816.26|4816.26|4816.26|4816.26|4814.72|4814.72|0
1608135260000|2020-12-16 16:14:20|4816.55|4816.55|4816.74|4816.74|4817.04|4817.04|4816.26|4816.26|0
1608135270000|2020-12-16 16:14:30|4817.04|4817.04|4817.28|4817.28|4817.57|4817.57|4817.04|4817.04|0
1608135280000|2020-12-16 16:14:40|4817.29|4817.29|4816.61|4816.61|4817.29|4817.29|4816.61|4816.61|0
1608135290000|2020-12-16 16:14:50|4816.31|4816.31|4816.9|4816.9|4817.19|4817.19|4816.02|4816.02|0
1608135300000|2020-12-16 16:15:00|4816.92|4816.92|4816.21|4816.21|4816.92|4816.92|4816.17|4816.17|0
1608135310000|2020-12-16 16:15:10|4815.92|4815.92|4813.41|4813.41|4815.92|4815.92|4812.71|4812.71|0
1608135320000|2020-12-16 16:15:20|4813.71|4813.71|4814.63|4814.63|4814.63|4814.63|4813.71|4813.71|0
1608135330000|2020-12-16 16:15:30|4814.41|4814.41|4813.87|4813.87|4814.41|4814.41|4813.87|4813.87|0
1608135340000|2020-12-16 16:15:40|4813.86|4813.86|4815.24|4815.24|4815.24|4815.24|4813.57|4813.57|0
1608135360000|2020-12-16 16:16:00|4815.83|4815.83|4817.55|4817.55|4817.55|4817.55|4815.83|4815.83|0
1608135370000|2020-12-16 16:16:10|4817.79|4817.79|4819.57|4819.57|4820.06|4820.06|4817.79|4817.79|0
1608135380000|2020-12-16 16:16:20|4819.59|4819.59|4818.89|4818.89|4819.59|4819.59|4818.89|4818.89|0
1608135390000|2020-12-16 16:16:30|4819.18|4819.18|4816.44|4816.44|4819.8|4819.8|4816.44|4816.44|0
1608135400000|2020-12-16 16:16:40|4816.88|4816.88|4817.93|4817.93|4817.93|4817.93|4816.88|4816.88|0
1608135410000|2020-12-16 16:16:50|4817.63|4817.63|4816.61|4816.61|4817.63|4817.63|4816.61|4816.61|0
1608135420000|2020-12-16 16:17:00|4816.82|4816.82|4818.5|4818.5|4818.5|4818.5|4816.82|4816.82|0
1608135430000|2020-12-16 16:17:10|4818.28|4818.28|4818.5|4818.5|4818.72|4818.72|4818.28|4818.28|0
1608135440000|2020-12-16 16:17:20|4818.8|4818.8|4817.58|4817.58|4818.8|4818.8|4817.04|4817.04|0
1608135450000|2020-12-16 16:17:30|4817.8|4817.8|4817.65|4817.65|4820.14|4820.14|4817.65|4817.65|0
1608135460000|2020-12-16 16:17:40|4817.87|4817.87|4818.97|4818.97|4818.97|4818.97|4817.65|4817.65|0
1608135470000|2020-12-16 16:17:50|4818.38|4818.38|4818.09|4818.09|4818.68|4818.68|4818.09|4818.09|0
1608135480000|2020-12-16 16:18:00|4817.79|4817.79|4818.31|4818.31|4818.31|4818.31|4816.97|4816.97|0
1608135490000|2020-12-16 16:18:10|4818.55|4818.55|4819.58|4819.58|4820.17|4820.17|4818.55|4818.55|0
1608135500000|2020-12-16 16:18:20|4819.36|4819.36|4818.82|4818.82|4819.66|4819.66|4818.78|4818.78|0
1608135510000|2020-12-16 16:18:30|4818.6|4818.6|4818.6|4818.6|4818.6|4818.6|4818.6|4818.6|0
1608135520000|2020-12-16 16:18:40|4818.36|4818.36|4819.24|4819.24|4819.24|4819.24|4818.36|4818.36|0
1608135540000|2020-12-16 16:19:00|4819.68|4819.68|4819.68|4819.68|4819.68|4819.68|4819.68|4819.68|0
1608135550000|2020-12-16 16:19:10|4819.46|4819.46|4819.68|4819.68|4820.14|4820.14|4818.41|4818.41|0
1608135560000|2020-12-16 16:19:20|4820.16|4820.16|4822.13|4822.13|4822.13|4822.13|4820.16|4820.16|0
1608135570000|2020-12-16 16:19:30|4821.67|4821.67|4821.67|4821.67|4821.67|4821.67|4821.67|4821.67|0
1608135580000|2020-12-16 16:19:40|4821.96|4821.96|4821.96|4821.96|4822.55|4822.55|4821.96|4821.96|0
1608135590000|2020-12-16 16:19:50|4821.74|4821.74|4820.5|4820.5|4821.79|4821.79|4820.21|4820.21|0
1608135600000|2020-12-16 16:20:00|4820.75|4820.75|4821.21|4821.21|4821.21|4821.21|4820.21|4820.21|0
1608135610000|2020-12-16 16:20:10|4821.65|4821.65|4822.11|4822.11|4823.07|4823.07|4821.65|4821.65|0
1608135620000|2020-12-16 16:20:20|4821.89|4821.89|4822.53|4822.53|4822.75|4822.75|4821.65|4821.65|0
1608135630000|2020-12-16 16:20:30|4821.94|4821.94|4821.43|4821.43|4821.94|4821.94|4821.43|4821.43|0
1608135640000|2020-12-16 16:20:40|4821.19|4821.19|4819.68|4819.68|4821.19|4821.19|4819.68|4819.68|0
1608135650000|2020-12-16 16:20:50|4819.39|4819.39|4817.68|4817.68|4820.28|4820.28|4817.68|4817.68|0
1608135660000|2020-12-16 16:21:00|4817.46|4817.46|4817.68|4817.68|4817.68|4817.68|4817.46|4817.46|0
1608135670000|2020-12-16 16:21:10|4817.39|4817.39|4817.18|4817.18|4817.78|4817.78|4816.89|4816.89|0
1608135680000|2020-12-16 16:21:20|4816.59|4816.59|4817.59|4817.59|4817.74|4817.74|4816.59|4816.59|0
1608135690000|2020-12-16 16:21:30|4817.81|4817.81|4819.61|4819.61|4819.61|4819.61|4817.81|4817.81|0
1608135700000|2020-12-16 16:21:40|4820.05|4820.05|4821.46|4821.46|4821.46|4821.46|4820.05|4820.05|0
1608135710000|2020-12-16 16:21:50|4820.88|4820.88|4820.88|4820.88|4821.1|4821.1|4820.88|4820.88|0
1608135720000|2020-12-16 16:22:00|4821.46|4821.46|4821.17|4821.17|4821.46|4821.46|4821.17|4821.17|0
1608135730000|2020-12-16 16:22:10|4821.83|4821.83|4824.17|4824.17|4824.65|4824.65|4821.61|4821.61|0
1608135740000|2020-12-16 16:22:20|4824.13|4824.13|4826.41|4826.41|4827.17|4827.17|4824.13|4824.13|0
1608135750000|2020-12-16 16:22:30|4826.63|4826.63|4826.34|4826.34|4827.51|4827.51|4826.34|4826.34|0
1608135760000|2020-12-16 16:22:40|4826.63|4826.63|4827.9|4827.9|4827.9|4827.9|4826.63|4826.63|0
1608135770000|2020-12-16 16:22:50|4827.66|4827.66|4828.14|4828.14|4828.43|4828.43|4827.44|4827.44|0
1608135780000|2020-12-16 16:23:00|4828.21|4828.21|4827.61|4827.61|4828.21|4828.21|4827.39|4827.39|0
1608135790000|2020-12-16 16:23:10|4827.39|4827.39|4827.14|4827.14|4827.39|4827.39|4827.14|4827.14|0
1608135800000|2020-12-16 16:23:20|4828.83|4828.83|4829.01|4829.01|4829.01|4829.01|4826.78|4826.78|0
1608135810000|2020-12-16 16:23:30|4830.48|4830.48|4829.31|4829.31|4830.48|4830.48|4829.31|4829.31|0
1608135820000|2020-12-16 16:23:40|4829.53|4829.53|4830.35|4830.35|4830.57|4830.57|4829.53|4829.53|0
1608135830000|2020-12-16 16:23:50|4830.57|4830.57|4832.85|4832.85|4832.85|4832.85|4830.57|4830.57|0
1608135840000|2020-12-16 16:24:00|4833.15|4833.15|4833.15|4833.15|4834.41|4834.41|4833.15|4833.15|0
1608135850000|2020-12-16 16:24:10|4833.37|4833.37|4832.93|4832.93|4833.41|4833.41|4832.22|4832.22|0
1608135860000|2020-12-16 16:24:20|4833.02|4833.02|4833.99|4833.99|4833.99|4833.99|4833.02|4833.02|0
1608135870000|2020-12-16 16:24:30|4834|4834|4833.49|4833.49|4834.25|4834.25|4833.49|4833.49|0
1608135880000|2020-12-16 16:24:40|4833.05|4833.05|4833.57|4833.57|4835.03|4835.03|4833.05|4833.05|0
1608135890000|2020-12-16 16:24:50|4832.6|4832.6|4833.79|4833.79|4833.79|4833.79|4832.14|4832.14|0
1608135900000|2020-12-16 16:25:00|4834.01|4834.01|4836.61|4836.61|4836.61|4836.61|4833.06|4833.06|0
1608135910000|2020-12-16 16:25:10|4835.49|4835.49|4834.49|4834.49|4835.73|4835.73|4834.49|4834.49|0
1608135920000|2020-12-16 16:25:20|4834.27|4834.27|4834.57|4834.57|4834.57|4834.57|4834.27|4834.27|0
1608135930000|2020-12-16 16:25:30|4833.98|4833.98|4834.05|4834.05|4834.05|4834.05|4833.76|4833.76|0
1608135940000|2020-12-16 16:25:40|4833.81|4833.81|4834|4834|4834|4834|4833.78|4833.78|0
1608135950000|2020-12-16 16:25:50|4833.78|4833.78|4834.99|4834.99|4835.24|4835.24|4833.78|4833.78|0
1608135960000|2020-12-16 16:26:00|4835.7|4835.7|4836.04|4836.04|4837.21|4837.21|4835.7|4835.7|0
1608135970000|2020-12-16 16:26:10|4838.26|4838.26|4838.89|4838.89|4838.89|4838.89|4837.38|4837.38|0
1608135980000|2020-12-16 16:26:20|4838.6|4838.6|4839.4|4839.4|4839.4|4839.4|4838.6|4838.6|0
1608135990000|2020-12-16 16:26:30|4839.62|4839.62|4839.53|4839.53|4839.86|4839.86|4839.24|4839.24|0
1608136000000|2020-12-16 16:26:40|4839.75|4839.75|4837.97|4837.97|4840|4840|4837.97|4837.97|0
1608136010000|2020-12-16 16:26:50|4838.56|4838.56|4838.32|4838.32|4838.56|4838.56|4838.32|4838.32|0
1608136020000|2020-12-16 16:27:00|4838.54|4838.54|4834.35|4834.35|4838.54|4838.54|4834.35|4834.35|0
1608136030000|2020-12-16 16:27:10|4833.77|4833.77|4832.74|4832.74|4833.77|4833.77|4832.74|4832.74|0
1608136040000|2020-12-16 16:27:20|4833.33|4833.33|4833.78|4833.78|4833.78|4833.78|4832.57|4832.57|0
1608136050000|2020-12-16 16:27:30|4833.57|4833.57|4834.41|4834.41|4834.93|4834.93|4833.57|4833.57|0
1608136060000|2020-12-16 16:27:40|4835.12|4835.12|4834.94|4834.94|4835.82|4835.82|4834.94|4834.94|0
1608136070000|2020-12-16 16:27:50|4834.93|4834.93|4834.71|4834.71|4834.93|4834.93|4834.71|4834.71|0
1608136080000|2020-12-16 16:28:00|4834.47|4834.47|4833.96|4833.96|4835.64|4835.64|4833.96|4833.96|0
1608136090000|2020-12-16 16:28:10|4833.5|4833.5|4833.2|4833.2|4833.5|4833.5|4833.2|4833.2|0
1608136100000|2020-12-16 16:28:20|4833.42|4833.42|4832.67|4832.67|4833.42|4833.42|4832.67|4832.67|0
1608136110000|2020-12-16 16:28:30|4832.96|4832.96|4832.5|4832.5|4832.96|4832.96|4832.5|4832.5|0
1608136120000|2020-12-16 16:28:40|4832.28|4832.28|4832.04|4832.04|4832.28|4832.28|4831.8|4831.8|0
1608136130000|2020-12-16 16:28:50|4831.8|4831.8|4834.45|4834.45|4834.45|4834.45|4831.8|4831.8|0
1608136140000|2020-12-16 16:29:00|4834.15|4834.15|4836.93|4836.93|4836.93|4836.93|4834.15|4834.15|0
1608136150000|2020-12-16 16:29:10|4836.69|4836.69|4837.96|4837.96|4837.96|4837.96|4836.69|4836.69|0
1608136160000|2020-12-16 16:29:20|4838.44|4838.44|4839.18|4839.18|4839.97|4839.97|4838.44|4838.44|0
1608136170000|2020-12-16 16:29:30|4839.67|4839.67|4841.09|4841.09|4841.31|4841.31|4838.98|4838.98|0
1608136180000|2020-12-16 16:29:40|4841.31|4841.31|4840.47|4840.47|4841.31|4841.31|4840.07|4840.07|0
1608136190000|2020-12-16 16:29:50|4840.23|4840.23|4839.5|4839.5|4841.48|4841.48|4839.28|4839.28|0
1608192900000|2020-12-17 08:15:00|4870.78|4870.78|4870.26|4870.26|4870.85|4870.85|4870.26|4870.26|0
1608192920000|2020-12-17 08:15:20|4870.99|4870.99|4875.79|4875.79|4875.79|4875.79|4870.99|4870.99|0
1608192930000|2020-12-17 08:15:30|4874.92|4874.92|4874.09|4874.09|4874.92|4874.92|4874.09|4874.09|0
1608192940000|2020-12-17 08:15:40|4873.5|4873.5|4871.66|4871.66|4873.5|4873.5|4871.66|4871.66|0
1608192950000|2020-12-17 08:15:50|4872.09|4872.09|4872.87|4872.87|4873.27|4873.27|4872.09|4872.09|0
1608192960000|2020-12-17 08:16:00|4873.36|4873.36|4877.3|4877.3|4877.3|4877.3|4873.36|4873.36|0
1608192970000|2020-12-17 08:16:10|4877.6|4877.6|4876.72|4876.72|4877.89|4877.89|4876.5|4876.5|0
1608192980000|2020-12-17 08:16:20|4877.69|4877.69|4878.57|4878.57|4878.57|4878.57|4877.69|4877.69|0
1608192990000|2020-12-17 08:16:30|4879.2|4879.2|4879.71|4879.71|4879.71|4879.71|4879.2|4879.2|0
1608193000000|2020-12-17 08:16:40|4879.93|4879.93|4880.22|4880.22|4880.22|4880.22|4879.93|4879.93|0
1608193010000|2020-12-17 08:16:50|4879.93|4879.93|4879.62|4879.62|4879.93|4879.93|4879.62|4879.62|0
1608193020000|2020-12-17 08:17:00|4879.74|4879.74|4880.75|4880.75|4880.75|4880.75|4879.74|4879.74|0
1608193030000|2020-12-17 08:17:10|4880.31|4880.31|4880.48|4880.48|4880.48|4880.48|4879.73|4879.73|0
1608193040000|2020-12-17 08:17:20|4880.92|4880.92|4880.92|4880.92|4881.21|4881.21|4880.63|4880.63|0
1608193050000|2020-12-17 08:17:30|4880.63|4880.63|4880.41|4880.41|4880.65|4880.65|4880.41|4880.41|0
1608193060000|2020-12-17 08:17:40|4880.11|4880.11|4878.12|4878.12|4880.11|4880.11|4878.12|4878.12|0
1608193070000|2020-12-17 08:17:50|4877.39|4877.39|4878.82|4878.82|4878.82|4878.82|4877.39|4877.39|0
1608193080000|2020-12-17 08:18:00|4880.14|4880.14|4882.3|4882.3|4882.3|4882.3|4880.14|4880.14|0
1608193090000|2020-12-17 08:18:10|4882.16|4882.16|4882.16|4882.16|4882.16|4882.16|4882.16|4882.16|0
1608193100000|2020-12-17 08:18:20|4882.74|4882.74|4882.45|4882.45|4882.74|4882.74|4882.45|4882.45|0
1608193110000|2020-12-17 08:18:30|4881.87|4881.87|4881.45|4881.45|4882.16|4882.16|4881.45|4881.45|0
1608193120000|2020-12-17 08:18:40|4882.42|4882.42|4883.76|4883.76|4883.76|4883.76|4882.42|4882.42|0
1608193130000|2020-12-17 08:18:50|4882.86|4882.86|4882.64|4882.64|4882.86|4882.86|4882.64|4882.64|0
1608193140000|2020-12-17 08:19:00|4882.42|4882.42|4882.64|4882.64|4882.64|4882.64|4882.42|4882.42|0
1608193150000|2020-12-17 08:19:10|4882.42|4882.42|4882.42|4882.42|4882.42|4882.42|4882.42|4882.42|0
1608193160000|2020-12-17 08:19:20|4881.84|4881.84|4876.37|4876.37|4881.84|4881.84|4876.37|4876.37|0
1608193170000|2020-12-17 08:19:30|4875.93|4875.93|4876.22|4876.22|4876.22|4876.22|4874.81|4874.81|0
1608193180000|2020-12-17 08:19:40|4876.81|4876.81|4876.27|4876.27|4876.81|4876.81|4876.27|4876.27|0
1608193190000|2020-12-17 08:19:50|4877.37|4877.37|4879.51|4879.51|4879.73|4879.73|4877.37|4877.37|0
1608193200000|2020-12-17 08:20:00|4878.63|4878.63|4878.34|4878.34|4878.63|4878.63|4878.34|4878.34|0
1608193210000|2020-12-17 08:20:10|4878.63|4878.63|4878.63|4878.63|4878.63|4878.63|4878.63|4878.63|0
1608193220000|2020-12-17 08:20:20|4878.92|4878.92|4879.8|4879.8|4879.8|4879.8|4878.92|4878.92|0
1608193230000|2020-12-17 08:20:30|4880.94|4880.94|4881.67|4881.67|4881.67|4881.67|4880.94|4880.94|0
1608193240000|2020-12-17 08:20:40|4882.26|4882.26|4882.26|4882.26|4882.26|4882.26|4882.26|4882.26|0
1608193250000|2020-12-17 08:20:50|4881.67|4881.67|4881.75|4881.75|4881.97|4881.97|4881.67|4881.67|0
1608193260000|2020-12-17 08:21:00|4880.94|4880.94|4874.66|4874.66|4880.94|4880.94|4874.66|4874.66|0
1608193270000|2020-12-17 08:21:10|4873.79|4873.79|4872.94|4872.94|4874.31|4874.31|4872.94|4872.94|0
1608193280000|2020-12-17 08:21:20|4872.72|4872.72|4871.77|4871.77|4872.72|4872.72|4871.77|4871.77|0
1608193290000|2020-12-17 08:21:30|4869.73|4869.73|4869.73|4869.73|4869.73|4869.73|4869.44|4869.44|0
1608193300000|2020-12-17 08:21:40|4869.3|4869.3|4870.78|4870.78|4871.27|4871.27|4869.3|4869.3|0
1608193310000|2020-12-17 08:21:50|4871.51|4871.51|4870.65|4870.65|4872.75|4872.75|4870.65|4870.65|0
1608193320000|2020-12-17 08:22:00|4870.41|4870.41|4873.59|4873.59|4873.59|4873.59|4870.41|4870.41|0
1608193330000|2020-12-17 08:22:10|4874.1|4874.1|4874.35|4874.35|4874.59|4874.59|4874.1|4874.1|0
1608193340000|2020-12-17 08:22:20|4875.07|4875.07|4877.97|4877.97|4877.97|4877.97|4874.86|4874.86|0
1608193350000|2020-12-17 08:22:30|4878.22|4878.22|4879.14|4879.14|4879.14|4879.14|4878|4878|0
1608193360000|2020-12-17 08:22:40|4877.92|4877.92|4876.8|4876.8|4877.92|4877.92|4876.8|4876.8|0
1608193370000|2020-12-17 08:22:50|4876.56|4876.56|4876.56|4876.56|4876.56|4876.56|4876.56|4876.56|0
1608193380000|2020-12-17 08:23:00|4876.34|4876.34|4876.98|4876.98|4877.2|4877.2|4876.32|4876.32|0
1608193390000|2020-12-17 08:23:10|4877.17|4877.17|4877.17|4877.17|4877.17|4877.17|4877.17|4877.17|0
1608193400000|2020-12-17 08:23:20|4879.14|4879.14|4880.33|4880.33|4880.57|4880.57|4879.14|4879.14|0
1608193410000|2020-12-17 08:23:30|4880.92|4880.92|4879.02|4879.02|4880.92|4880.92|4878.58|4878.58|0
1608193420000|2020-12-17 08:23:40|4880.92|4880.92|4879.41|4879.41|4880.92|4880.92|4879.39|4879.39|0
1608193430000|2020-12-17 08:23:50|4879.44|4879.44|4877.9|4877.9|4879.44|4879.44|4877.61|4877.61|0
1608193440000|2020-12-17 08:24:00|4877.61|4877.61|4873.3|4873.3|4877.61|4877.61|4873.3|4873.3|0
1608193450000|2020-12-17 08:24:10|4873.09|4873.09|4871.77|4871.77|4873.09|4873.09|4871.77|4871.77|0
1608193460000|2020-12-17 08:24:20|4872.06|4872.06|4873.69|4873.69|4873.69|4873.69|4872.06|4872.06|0
1608193470000|2020-12-17 08:24:30|4873.64|4873.64|4873.35|4873.35|4873.64|4873.64|4873.35|4873.35|0
1608193480000|2020-12-17 08:24:40|4874.08|4874.08|4874.1|4874.1|4874.56|4874.56|4873.86|4873.86|0
1608193490000|2020-12-17 08:24:50|4873.66|4873.66|4876.35|4876.35|4876.35|4876.35|4873.66|4873.66|0
1608193500000|2020-12-17 08:25:00|4876.05|4876.05|4875.01|4875.01|4876.05|4876.05|4875.01|4875.01|0
1608193510000|2020-12-17 08:25:10|4875.3|4875.3|4874.65|4874.65|4875.3|4875.3|4874.65|4874.65|0
1608193520000|2020-12-17 08:25:20|4873.68|4873.68|4870.49|4870.49|4873.68|4873.68|4870.49|4870.49|0
1608193530000|2020-12-17 08:25:30|4870.25|4870.25|4872.59|4872.59|4872.95|4872.95|4870.25|4870.25|0
1608193540000|2020-12-17 08:25:40|4873.03|4873.03|4872.49|4872.49|4873.03|4873.03|4872.2|4872.2|0
1608193550000|2020-12-17 08:25:50|4872|4872|4871.76|4871.76|4872.49|4872.49|4871.76|4871.76|0
1608193560000|2020-12-17 08:26:00|4871.11|4871.11|4872.68|4872.68|4872.68|4872.68|4870.71|4870.71|0
1608193570000|2020-12-17 08:26:10|4871.71|4871.71|4870.96|4870.96|4872.27|4872.27|4870.96|4870.96|0
1608193580000|2020-12-17 08:26:20|4870.52|4870.52|4870.96|4870.96|4870.96|4870.96|4870.52|4870.52|0
1608193590000|2020-12-17 08:26:30|4870.71|4870.71|4871.18|4871.18|4871.86|4871.86|4870.71|4870.71|0
1608193600000|2020-12-17 08:26:40|4871.42|4871.42|4871.66|4871.66|4872.2|4872.2|4871.42|4871.42|0
1608193610000|2020-12-17 08:26:50|4871.57|4871.57|4871.42|4871.42|4871.67|4871.67|4871.23|4871.23|0
1608193620000|2020-12-17 08:27:00|4873.4|4873.4|4874.46|4874.46|4874.46|4874.46|4872.66|4872.66|0
1608193630000|2020-12-17 08:27:10|4874.03|4874.03|4876.71|4876.71|4877.37|4877.37|4874.03|4874.03|0
1608193640000|2020-12-17 08:27:20|4876.42|4876.42|4876.42|4876.42|4876.42|4876.42|4876.42|4876.42|0
1608193650000|2020-12-17 08:27:30|4876.13|4876.13|4879.81|4879.81|4881.27|4881.27|4876.13|4876.13|0
1608193660000|2020-12-17 08:27:40|4880.03|4880.03|4880.66|4880.66|4881.08|4881.08|4880.03|4880.03|0
1608193670000|2020-12-17 08:27:50|4879.93|4879.93|4878.91|4878.91|4880.18|4880.18|4878.32|4878.32|0
1608193680000|2020-12-17 08:28:00|4879.5|4879.5|4880.61|4880.61|4881.1|4881.1|4879.5|4879.5|0
1608193690000|2020-12-17 08:28:10|4880.15|4880.15|4880.57|4880.57|4880.86|4880.86|4879.44|4879.44|0
1608193700000|2020-12-17 08:28:20|4880.08|4880.08|4879.21|4879.21|4880.08|4880.08|4879.21|4879.21|0
1608193710000|2020-12-17 08:28:30|4878.24|4878.24|4877.16|4877.16|4878.24|4878.24|4876.92|4876.92|0
1608193720000|2020-12-17 08:28:40|4876.68|4876.68|4876.44|4876.44|4876.68|4876.68|4876.44|4876.44|0
1608193730000|2020-12-17 08:28:50|4876.73|4876.73|4874.91|4874.91|4876.73|4876.73|4874.91|4874.91|0
1608193740000|2020-12-17 08:29:00|4875.15|4875.15|4876.17|4876.17|4876.27|4876.27|4875.15|4875.15|0
1608193750000|2020-12-17 08:29:10|4876.41|4876.41|4875.22|4875.22|4876.41|4876.41|4875.22|4875.22|0
1608193760000|2020-12-17 08:29:20|4875.51|4875.51|4875.27|4875.27|4875.51|4875.51|4875.27|4875.27|0
1608193770000|2020-12-17 08:29:30|4875.51|4875.51|4875.51|4875.51|4875.51|4875.51|4875.51|4875.51|0
1608193780000|2020-12-17 08:29:40|4875.95|4875.95|4875.95|4875.95|4875.95|4875.95|4875.95|4875.95|0
1608193800000|2020-12-17 08:30:00|4874.77|4874.77|4867.5|4867.5|4874.77|4874.77|4867.5|4867.5|0
1608193820000|2020-12-17 08:30:20|4866.62|4866.62|4865.39|4865.39|4867.94|4867.94|4865.17|4865.17|0
1608193830000|2020-12-17 08:30:30|4865.87|4865.87|4866.14|4866.14|4866.14|4866.14|4865.15|4865.15|0
1608193840000|2020-12-17 08:30:40|4865.85|4865.85|4865.85|4865.85|4865.85|4865.85|4865.85|4865.85|0
1608193850000|2020-12-17 08:30:50|4866.73|4866.73|4866.53|4866.53|4867.41|4867.41|4866.53|4866.53|0
1608193860000|2020-12-17 08:31:00|4866.29|4866.29|4866.77|4866.77|4866.77|4866.77|4865.8|4865.8|0
1608193870000|2020-12-17 08:31:10|4867.43|4867.43|4867.43|4867.43|4867.43|4867.43|4867.43|4867.43|0
1608193880000|2020-12-17 08:31:20|4866.02|4866.02|4868.02|4868.02|4869.01|4869.01|4866.02|4866.02|0
1608193890000|2020-12-17 08:31:30|4868.14|4868.14|4867.92|4867.92|4868.14|4868.14|4867.92|4867.92|0
1608193900000|2020-12-17 08:31:40|4866.95|4866.95|4866.75|4866.75|4866.95|4866.95|4866.51|4866.51|0
1608193910000|2020-12-17 08:31:50|4865.78|4865.78|4866.3|4866.3|4866.3|4866.3|4865.78|4865.78|0
1608193920000|2020-12-17 08:32:00|4866.54|4866.54|4866.68|4866.68|4866.68|4866.68|4865.95|4865.95|0
1608193930000|2020-12-17 08:32:10|4866.44|4866.44|4865.73|4865.73|4866.44|4866.44|4865.73|4865.73|0
1608193940000|2020-12-17 08:32:20|4865|4865|4864.76|4864.76|4865|4865|4864.76|4864.76|0
1608193950000|2020-12-17 08:32:30|4864.17|4864.17|4865.93|4865.93|4868.36|4868.36|4864.17|4864.17|0
1608193960000|2020-12-17 08:32:40|4868.41|4868.41|4869.24|4869.24|4869.24|4869.24|4868.41|4868.41|0
1608193970000|2020-12-17 08:32:50|4869.48|4869.48|4871.26|4871.26|4871.26|4871.26|4869.48|4869.48|0
1608193980000|2020-12-17 08:33:00|4870.82|4870.82|4870.55|4870.55|4870.82|4870.82|4870.31|4870.31|0
1608193990000|2020-12-17 08:33:10|4870.47|4870.47|4871.6|4871.6|4871.6|4871.6|4870.43|4870.43|0
1608194000000|2020-12-17 08:33:20|4871.9|4871.9|4871.9|4871.9|4871.9|4871.9|4871.9|4871.9|0
1608194010000|2020-12-17 08:33:30|4871.6|4871.6|4872.06|4872.06|4872.06|4872.06|4871.02|4871.02|0
1608194020000|2020-12-17 08:33:40|4871.63|4871.63|4872.04|4872.04|4872.33|4872.33|4870.95|4870.95|0
1608194030000|2020-12-17 08:33:50|4871.63|4871.63|4871.63|4871.63|4871.63|4871.63|4871.63|4871.63|0
1608194040000|2020-12-17 08:34:00|4870.75|4870.75|4871.4|4871.4|4871.41|4871.41|4870.75|4870.75|0
1608194050000|2020-12-17 08:34:10|4871.1|4871.1|4870.81|4870.81|4871.1|4871.1|4870.81|4870.81|0
1608194060000|2020-12-17 08:34:20|4871.1|4871.1|4872.03|4872.03|4872.03|4872.03|4871.1|4871.1|0
1608194070000|2020-12-17 08:34:30|4872.24|4872.24|4872.83|4872.83|4872.83|4872.83|4872.24|4872.24|0
1608194080000|2020-12-17 08:34:40|4872.54|4872.54|4875.01|4875.01|4875.71|4875.71|4872.54|4872.54|0
1608194090000|2020-12-17 08:34:50|4875.74|4875.74|4876.7|4876.7|4877.49|4877.49|4875.74|4875.74|0
1608194100000|2020-12-17 08:35:00|4876.48|4876.48|4876.45|4876.45|4876.52|4876.52|4875.94|4875.94|0
1608194110000|2020-12-17 08:35:10|4876.23|4876.23|4878.52|4878.52|4879.01|4879.01|4876.01|4876.01|0
1608194120000|2020-12-17 08:35:20|4879.57|4879.57|4879.13|4879.13|4879.57|4879.57|4879.13|4879.13|0
1608194130000|2020-12-17 08:35:30|4878.54|4878.54|4877.25|4877.25|4878.54|4878.54|4877.25|4877.25|0
1608194140000|2020-12-17 08:35:40|4877.47|4877.47|4879.44|4879.44|4879.44|4879.44|4877.47|4877.47|0
1608194160000|2020-12-17 08:36:00|4879.47|4879.47|4876.49|4876.49|4879.47|4879.47|4876.49|4876.49|0
1608194170000|2020-12-17 08:36:10|4876.73|4876.73|4878.05|4878.05|4878.29|4878.29|4876.73|4876.73|0
1608194190000|2020-12-17 08:36:30|4878.63|4878.63|4879.75|4879.75|4879.75|4879.75|4878.63|4878.63|0
1608194200000|2020-12-17 08:36:40|4879.99|4879.99|4880.04|4880.04|4880.04|4880.04|4879.75|4879.75|0
1608194210000|2020-12-17 08:36:50|4880.34|4880.34|4881.12|4881.12|4881.12|4881.12|4880.34|4880.34|0
1608194220000|2020-12-17 08:37:00|4882.51|4882.51|4879.83|4879.83|4882.76|4882.76|4879.83|4879.83|0
1608194230000|2020-12-17 08:37:10|4880.05|4880.05|4880.05|4880.05|4880.05|4880.05|4880.05|4880.05|0
1608194240000|2020-12-17 08:37:20|4878.86|4878.86|4879.37|4879.37|4879.37|4879.37|4878.65|4878.65|0
1608194260000|2020-12-17 08:37:40|4880.1|4880.1|4880.62|4880.62|4880.62|4880.62|4879.86|4879.86|0
1608194270000|2020-12-17 08:37:50|4880.58|4880.58|4880|4880|4880.58|4880.58|4880|4880|0
1608194280000|2020-12-17 08:38:00|4880.58|4880.58|4882.04|4882.04|4882.04|4882.04|4880.58|4880.58|0
1608194300000|2020-12-17 08:38:20|4881.45|4881.45|4881.45|4881.45|4881.45|4881.45|4880.97|4880.97|0
1608194310000|2020-12-17 08:38:30|4881.24|4881.24|4880.8|4880.8|4881.31|4881.31|4880.8|4880.8|0
1608194320000|2020-12-17 08:38:40|4881.09|4881.09|4881.14|4881.14|4881.82|4881.82|4881.09|4881.09|0
1608194330000|2020-12-17 08:38:50|4880.85|4880.85|4881.07|4881.07|4881.07|4881.07|4880.85|4880.85|0
1608194340000|2020-12-17 08:39:00|4880.85|4880.85|4878.2|4878.2|4880.85|4880.85|4878.2|4878.2|0
1608194350000|2020-12-17 08:39:10|4878.42|4878.42|4880.17|4880.17|4880.17|4880.17|4877.93|4877.93|0
1608194360000|2020-12-17 08:39:20|4880.46|4880.46|4880.46|4880.46|4880.46|4880.46|4880.46|4880.46|0
1608194370000|2020-12-17 08:39:30|4880.17|4880.17|4880.17|4880.17|4880.17|4880.17|4880.17|4880.17|0
1608194380000|2020-12-17 08:39:40|4880.41|4880.41|4880.46|4880.46|4880.66|4880.66|4880.22|4880.22|0
1608194390000|2020-12-17 08:39:50|4880.17|4880.17|4879.87|4879.87|4880.17|4880.17|4879.87|4879.87|0
1608194400000|2020-12-17 08:40:00|4880.17|4880.17|4880.17|4880.17|4880.17|4880.17|4880.17|4880.17|0
1608194420000|2020-12-17 08:40:20|4880.22|4880.22|4881.09|4881.09|4881.09|4881.09|4880.22|4880.22|0
1608194430000|2020-12-17 08:40:30|4880.36|4880.36|4879.9|4879.9|4880.41|4880.41|4879.9|4879.9|0
1608194440000|2020-12-17 08:40:40|4880.14|4880.14|4879.72|4879.72|4880.14|4880.14|4879.72|4879.72|0
1608194450000|2020-12-17 08:40:50|4878.89|4878.89|4878.41|4878.41|4878.89|4878.89|4878.41|4878.41|0
1608194460000|2020-12-17 08:41:00|4878.12|4878.12|4878.38|4878.38|4878.38|4878.38|4877.9|4877.9|0
1608194470000|2020-12-17 08:41:10|4878.89|4878.89|4879.7|4879.7|4879.7|4879.7|4878.68|4878.68|0
1608194480000|2020-12-17 08:41:20|4879.45|4879.45|4879.45|4879.45|4879.45|4879.45|4879.45|4879.45|0
1608194490000|2020-12-17 08:41:30|4879.7|4879.7|4879.7|4879.7|4879.7|4879.7|4879.7|4879.7|0
1608194500000|2020-12-17 08:41:40|4879.94|4879.94|4879.94|4879.94|4879.94|4879.94|4879.94|4879.94|0
1608194510000|2020-12-17 08:41:50|4880.52|4880.52|4880.52|4880.52|4880.52|4880.52|4880.52|4880.52|0
1608194520000|2020-12-17 08:42:00|4879.63|4879.63|4879.19|4879.19|4879.87|4879.87|4877.22|4877.22|0
1608194530000|2020-12-17 08:42:10|4879.21|4879.21|4878.97|4878.97|4879.21|4879.21|4878.73|4878.73|0
1608194540000|2020-12-17 08:42:20|4878.73|4878.73|4877.19|4877.19|4878.73|4878.73|4876.9|4876.9|0
1608194550000|2020-12-17 08:42:30|4876.9|4876.9|4876.32|4876.32|4877.05|4877.05|4875.49|4875.49|0
1608194560000|2020-12-17 08:42:40|4876.07|4876.07|4878.26|4878.26|4878.26|4878.26|4876.07|4876.07|0
1608194570000|2020-12-17 08:42:50|4878.56|4878.56|4879.8|4879.8|4879.8|4879.8|4878.56|4878.56|0
1608194580000|2020-12-17 08:43:00|4880.23|4880.23|4877.83|4877.83|4880.23|4880.23|4877.83|4877.83|0
1608194590000|2020-12-17 08:43:10|4876.07|4876.07|4875.17|4875.17|4876.07|4876.07|4875.17|4875.17|0
1608194600000|2020-12-17 08:43:20|4874.95|4874.95|4874.59|4874.59|4875.17|4875.17|4874.59|4874.59|0
1608194620000|2020-12-17 08:43:40|4874.29|4874.29|4874.41|4874.41|4875.27|4875.27|4874.29|4874.29|0
1608194630000|2020-12-17 08:43:50|4873.68|4873.68|4873.68|4873.68|4873.68|4873.68|4873.68|4873.68|0
1608194640000|2020-12-17 08:44:00|4873.25|4873.25|4873.73|4873.73|4873.73|4873.73|4873.25|4873.25|0
1608194650000|2020-12-17 08:44:10|4873.97|4873.97|4875.12|4875.12|4875.12|4875.12|4873.97|4873.97|0
1608194660000|2020-12-17 08:44:20|4875.99|4875.99|4875.53|4875.53|4875.99|4875.99|4875.53|4875.53|0
1608194670000|2020-12-17 08:44:30|4875.24|4875.24|4875.24|4875.24|4875.24|4875.24|4875.24|4875.24|0
1608194680000|2020-12-17 08:44:40|4874.36|4874.36|4874.7|4874.7|4874.7|4874.7|4874.12|4874.12|0
1608194690000|2020-12-17 08:44:50|4875.58|4875.58|4875.58|4875.58|4875.58|4875.58|4875.58|4875.58|0
1608194700000|2020-12-17 08:45:00|4875.36|4875.36|4875.53|4875.53|4875.83|4875.83|4875.36|4875.36|0
1608194710000|2020-12-17 08:45:10|4876.04|4876.04|4875.31|4875.31|4876.04|4876.04|4875.31|4875.31|0
1608194720000|2020-12-17 08:45:20|4875.07|4875.07|4875.07|4875.07|4875.07|4875.07|4875.07|4875.07|0
1608194730000|2020-12-17 08:45:30|4873.9|4873.9|4873.9|4873.9|4873.9|4873.9|4873.9|4873.9|0
1608194740000|2020-12-17 08:45:40|4873.68|4873.68|4875.7|4875.7|4875.92|4875.92|4873.66|4873.66|0
1608194750000|2020-12-17 08:45:50|4875.94|4875.94|4875.46|4875.46|4875.94|4875.94|4874.97|4874.97|0
1608194760000|2020-12-17 08:46:00|4875.24|4875.24|4875|4875|4875.24|4875.24|4875|4875|0
1608194770000|2020-12-17 08:46:10|4874.76|4874.76|4873.22|4873.22|4874.76|4874.76|4873.22|4873.22|0
1608194780000|2020-12-17 08:46:20|4873.44|4873.44|4872.61|4872.61|4873.44|4873.44|4872.61|4872.61|0
1608194790000|2020-12-17 08:46:30|4872.39|4872.39|4868.97|4868.97|4872.39|4872.39|4868.97|4868.97|0
1608194800000|2020-12-17 08:46:40|4868.98|4868.98|4868.98|4868.98|4868.98|4868.98|4868.98|4868.98|0
1608194810000|2020-12-17 08:46:50|4868.69|4868.69|4870.66|4870.66|4870.66|4870.66|4868.11|4868.11|0
1608194820000|2020-12-17 08:47:00|4870.96|4870.96|4870.66|4870.66|4870.96|4870.96|4870.66|4870.66|0
1608194830000|2020-12-17 08:47:10|4870.88|4870.88|4868.78|4868.78|4870.88|4870.88|4868.78|4868.78|0
1608194840000|2020-12-17 08:47:20|4867.81|4867.81|4867.15|4867.15|4867.81|4867.81|4867.15|4867.15|0
1608194850000|2020-12-17 08:47:30|4867.59|4867.59|4866.96|4866.96|4867.83|4867.83|4866.96|4866.96|0
1608194860000|2020-12-17 08:47:40|4866.37|4866.37|4866.11|4866.11|4866.96|4866.96|4866.08|4866.08|0
1608194880000|2020-12-17 08:48:00|4865.89|4865.89|4865.89|4865.89|4865.89|4865.89|4865.89|4865.89|0
1608194890000|2020-12-17 08:48:10|4866.19|4866.19|4865.67|4865.67|4866.19|4866.19|4865.67|4865.67|0
1608194900000|2020-12-17 08:48:20|4865.71|4865.71|4867.86|4867.86|4867.86|4867.86|4865.55|4865.55|0
1608194910000|2020-12-17 08:48:30|4868.86|4868.86|4866.41|4866.41|4868.86|4868.86|4866.41|4866.41|0
1608194920000|2020-12-17 08:48:40|4866.42|4866.42|4866.66|4866.66|4866.66|4866.66|4866.42|4866.42|0
1608194940000|2020-12-17 08:49:00|4866.68|4866.68|4866.24|4866.24|4866.68|4866.68|4865.8|4865.8|0
1608194950000|2020-12-17 08:49:10|4865.73|4865.73|4865.43|4865.43|4865.73|4865.73|4865.43|4865.43|0
1608194960000|2020-12-17 08:49:20|4865.73|4865.73|4866.31|4866.31|4866.31|4866.31|4865.73|4865.73|0
1608194970000|2020-12-17 08:49:30|4866.02|4866.02|4866.02|4866.02|4866.02|4866.02|4866.02|4866.02|0
1608194980000|2020-12-17 08:49:40|4865.8|4865.8|4866.58|4866.58|4866.58|4866.58|4865.8|4865.8|0
1608194990000|2020-12-17 08:49:50|4867.04|4867.04|4867.38|4867.38|4867.38|4867.38|4866.8|4866.8|0
1608195000000|2020-12-17 08:50:00|4868.33|4868.33|4868.33|4868.33|4868.33|4868.33|4868.33|4868.33|0
1608195010000|2020-12-17 08:50:10|4868.06|4868.06|4868.31|4868.31|4868.31|4868.31|4868.06|4868.06|0
1608195020000|2020-12-17 08:50:20|4868.53|4868.53|4868.89|4868.89|4868.89|4868.89|4868.53|4868.53|0
1608195030000|2020-12-17 08:50:30|4869.33|4869.33|4871.9|4871.9|4871.9|4871.9|4869.33|4869.33|0
1608195050000|2020-12-17 08:50:50|4872.15|4872.15|4871.37|4871.37|4872.15|4872.15|4871.08|4871.08|0
1608195060000|2020-12-17 08:51:00|4871.59|4871.59|4872.32|4872.32|4872.32|4872.32|4871.59|4871.59|0
1608195070000|2020-12-17 08:51:10|4872.07|4872.07|4872.07|4872.07|4872.07|4872.07|4872.07|4872.07|0
1608195090000|2020-12-17 08:51:30|4872.78|4872.78|4872.29|4872.29|4872.78|4872.78|4872.29|4872.29|0
1608195100000|2020-12-17 08:51:40|4872.51|4872.51|4872.8|4872.8|4872.8|4872.8|4872.51|4872.51|0
1608195110000|2020-12-17 08:51:50|4872.59|4872.59|4872.59|4872.59|4872.59|4872.59|4872.59|4872.59|0
1608195120000|2020-12-17 08:52:00|4872.1|4872.1|4871.1|4871.1|4872.1|4872.1|4871.1|4871.1|0
1608195130000|2020-12-17 08:52:10|4870.86|4870.86|4868.53|4868.53|4870.86|4870.86|4868.53|4868.53|0
1608195140000|2020-12-17 08:52:20|4868.58|4868.58|4869.45|4869.45|4869.51|4869.51|4868.58|4868.58|0
1608195150000|2020-12-17 08:52:30|4869.74|4869.74|4869.72|4869.72|4869.74|4869.74|4868.82|4868.82|0
1608195160000|2020-12-17 08:52:40|4870.21|4870.21|4870.79|4870.79|4871.03|4871.03|4870.21|4870.21|0
1608195170000|2020-12-17 08:52:50|4870.57|4870.57|4870.79|4870.79|4870.79|4870.79|4870.57|4870.57|0
1608195190000|2020-12-17 08:53:10|4870.82|4870.82|4871.05|4871.05|4871.05|4871.05|4870.81|4870.81|0
1608195200000|2020-12-17 08:53:20|4870.83|4870.83|4870.86|4870.86|4870.86|4870.86|4870.83|4870.83|0
1608195210000|2020-12-17 08:53:30|4870.38|4870.38|4868.84|4868.84|4870.38|4870.38|4868.84|4868.84|0
1608195220000|2020-12-17 08:53:40|4868.6|4868.6|4867.66|4867.66|4868.6|4868.6|4867.38|4867.38|0
1608195230000|2020-12-17 08:53:50|4867.91|4867.91|4868.12|4868.12|4868.12|4868.12|4867.91|4867.91|0
1608195240000|2020-12-17 08:54:00|4867.54|4867.54|4866.62|4866.62|4867.57|4867.57|4866.62|4866.62|0
1608195250000|2020-12-17 08:54:10|4866.14|4866.14|4866.36|4866.36|4866.36|4866.36|4866.14|4866.14|0
1608195260000|2020-12-17 08:54:20|4866.58|4866.58|4868.89|4868.89|4868.89|4868.89|4866.58|4866.58|0
1608195270000|2020-12-17 08:54:30|4869.32|4869.32|4869.32|4869.32|4869.32|4869.32|4869.32|4869.32|0
1608195290000|2020-12-17 08:54:50|4869.84|4869.84|4869.84|4869.84|4869.84|4869.84|4869.84|4869.84|0
1608195300000|2020-12-17 08:55:00|4869.54|4869.54|4869.54|4869.54|4869.54|4869.54|4869.54|4869.54|0
1608195310000|2020-12-17 08:55:10|4868.42|4868.42|4867.03|4867.03|4868.42|4868.42|4867.03|4867.03|0
1608195330000|2020-12-17 08:55:30|4866.98|4866.98|4866.96|4866.96|4866.98|4866.98|4866.96|4866.96|0
1608195340000|2020-12-17 08:55:40|4866.67|4866.67|4866.53|4866.53|4866.97|4866.97|4865.51|4865.51|0
1608195360000|2020-12-17 08:56:00|4865.94|4865.94|4864.73|4864.73|4865.94|4865.94|4864.73|4864.73|0
1608195370000|2020-12-17 08:56:10|4864.49|4864.49|4864.49|4864.49|4864.49|4864.49|4864.49|4864.49|0
1608195390000|2020-12-17 08:56:30|4864.24|4864.24|4863.71|4863.71|4864.24|4864.24|4863.71|4863.71|0
1608195400000|2020-12-17 08:56:40|4863.27|4863.27|4863.27|4863.27|4863.27|4863.27|4863.27|4863.27|0
1608195410000|2020-12-17 08:56:50|4862.98|4862.98|4863.86|4863.86|4863.86|4863.86|4862.98|4862.98|0
1608195420000|2020-12-17 08:57:00|4864.29|4864.29|4864.59|4864.59|4864.59|4864.59|4864.29|4864.29|0
1608195430000|2020-12-17 08:57:10|4864.58|4864.58|4864.58|4864.58|4864.58|4864.58|4864.58|4864.58|0
1608195440000|2020-12-17 08:57:20|4864.84|4864.84|4864.84|4864.84|4864.84|4864.84|4864.84|4864.84|0
1608195450000|2020-12-17 08:57:30|4865.57|4865.57|4865.38|4865.38|4865.86|4865.86|4865.38|4865.38|0
1608195460000|2020-12-17 08:57:40|4865.67|4865.67|4865.65|4865.65|4865.67|4865.67|4865.65|4865.65|0
1608195470000|2020-12-17 08:57:50|4865.41|4865.41|4865.63|4865.63|4865.63|4865.63|4865.41|4865.41|0
1608195480000|2020-12-17 08:58:00|4866.11|4866.11|4866.11|4866.11|4866.11|4866.11|4866.11|4866.11|0
1608195500000|2020-12-17 08:58:20|4865.87|4865.87|4865.87|4865.87|4865.87|4865.87|4865.87|4865.87|0
1608195510000|2020-12-17 08:58:30|4865.63|4865.63|4865.33|4865.33|4865.63|4865.63|4865.11|4865.11|0
1608195530000|2020-12-17 08:58:50|4864.45|4864.45|4864.45|4864.45|4864.45|4864.45|4864.45|4864.45|0
1608195550000|2020-12-17 08:59:10|4866.72|4866.72|4865.99|4865.99|4866.77|4866.77|4865.99|4865.99|0
1608195560000|2020-12-17 08:59:20|4865.11|4865.11|4865.11|4865.11|4865.11|4865.11|4865.11|4865.11|0
1608195570000|2020-12-17 08:59:30|4864.63|4864.63|4863.31|4863.31|4864.63|4864.63|4863.31|4863.31|0
1608195580000|2020-12-17 08:59:40|4863.53|4863.53|4863.99|4863.99|4863.99|4863.99|4863.16|4863.16|0
1608195590000|2020-12-17 08:59:50|4864.21|4864.21|4863.99|4863.99|4864.45|4864.45|4863.99|4863.99|0
1608195600000|2020-12-17 09:00:00|4863.29|4863.29|4863.41|4863.41|4864.67|4864.67|4863.29|4863.29|0
1608195610000|2020-12-17 09:00:10|4863.11|4863.11|4862.87|4862.87|4863.11|4863.11|4862.87|4862.87|0
1608195620000|2020-12-17 09:00:20|4863.16|4863.16|4862.34|4862.34|4863.63|4863.63|4862.34|4862.34|0
1608195630000|2020-12-17 09:00:30|4862.58|4862.58|4862.36|4862.36|4862.58|4862.58|4862.12|4862.12|0
1608195640000|2020-12-17 09:00:40|4862.12|4862.12|4862.12|4862.12|4862.12|4862.12|4862.12|4862.12|0
1608195650000|2020-12-17 09:00:50|4863.46|4863.46|4868.2|4868.2|4868.2|4868.2|4863.46|4863.46|0
1608195660000|2020-12-17 09:01:00|4870.53|4870.53|4869.32|4869.32|4870.53|4870.53|4869.32|4869.32|0
1608195670000|2020-12-17 09:01:10|4869.08|4869.08|4869.32|4869.32|4869.32|4869.32|4869.08|4869.08|0
1608195680000|2020-12-17 09:01:20|4868.22|4868.22|4868.22|4868.22|4868.44|4868.44|4867.98|4867.98|0
1608195690000|2020-12-17 09:01:30|4867.98|4867.98|4868.51|4868.51|4868.51|4868.51|4867.98|4867.98|0
1608195710000|2020-12-17 09:01:50|4869.41|4869.41|4870.24|4870.24|4870.24|4870.24|4869.41|4869.41|0
1608195720000|2020-12-17 09:02:00|4870.48|4870.48|4869.76|4869.76|4870.7|4870.7|4869.76|4869.76|0
1608195730000|2020-12-17 09:02:10|4869.54|4869.54|4868.73|4868.73|4869.78|4869.78|4868.73|4868.73|0
1608195750000|2020-12-17 09:02:30|4868.95|4868.95|4869.19|4869.19|4869.19|4869.19|4868.95|4868.95|0
1608195760000|2020-12-17 09:02:40|4869.49|4869.49|4869.24|4869.24|4869.49|4869.49|4869|4869|0
1608195770000|2020-12-17 09:02:50|4869.03|4869.03|4869.03|4869.03|4869.03|4869.03|4869.03|4869.03|0
1608195780000|2020-12-17 09:03:00|4869.8|4869.8|4869.32|4869.32|4869.8|4869.8|4869.32|4869.32|0
1608195790000|2020-12-17 09:03:10|4869.3|4869.3|4869.3|4869.3|4869.3|4869.3|4869.3|4869.3|0
1608195800000|2020-12-17 09:03:20|4869.55|4869.55|4869.6|4869.6|4869.62|4869.62|4869.55|4869.55|0
1608195810000|2020-12-17 09:03:30|4869.89|4869.89|4870.33|4870.33|4870.33|4870.33|4869.89|4869.89|0
1608195820000|2020-12-17 09:03:40|4870.62|4870.62|4872.25|4872.25|4872.25|4872.25|4870.62|4870.62|0
1608195830000|2020-12-17 09:03:50|4873.3|4873.3|4871.84|4871.84|4873.59|4873.59|4871.84|4871.84|0
1608195840000|2020-12-17 09:04:00|4872.08|4872.08|4871.69|4871.69|4872.37|4872.37|4870.99|4870.99|0
1608195850000|2020-12-17 09:04:10|4872.23|4872.23|4873.2|4873.2|4873.2|4873.2|4872.23|4872.23|0
1608195860000|2020-12-17 09:04:20|4872.96|4872.96|4872.96|4872.96|4872.96|4872.96|4872.96|4872.96|0
1608195870000|2020-12-17 09:04:30|4873.25|4873.25|4874.08|4874.08|4874.08|4874.08|4872.52|4872.52|0
1608195880000|2020-12-17 09:04:40|4874.37|4874.37|4874.37|4874.37|4874.37|4874.37|4874.37|4874.37|0
1608195890000|2020-12-17 09:04:50|4874.81|4874.81|4875.05|4875.05|4875.05|4875.05|4874.81|4874.81|0
1608195900000|2020-12-17 09:05:00|4875.1|4875.1|4875.37|4875.37|4875.4|4875.4|4875.1|4875.1|0
1608195910000|2020-12-17 09:05:10|4875.81|4875.81|4875.55|4875.55|4876.03|4876.03|4875.55|4875.55|0
1608195920000|2020-12-17 09:05:20|4875.79|4875.79|4875.79|4875.79|4875.79|4875.79|4875.79|4875.79|0
1608195930000|2020-12-17 09:05:30|4874.84|4874.84|4876.21|4876.21|4876.21|4876.21|4874.55|4874.55|0
1608195940000|2020-12-17 09:05:40|4875.91|4875.91|4873.38|4873.38|4875.91|4875.91|4873.38|4873.38|0
1608195950000|2020-12-17 09:05:50|4872.9|4872.9|4872.9|4872.9|4872.9|4872.9|4872.9|4872.9|0
1608195960000|2020-12-17 09:06:00|4873.14|4873.14|4872.86|4872.86|4873.14|4873.14|4872.36|4872.36|0
1608195970000|2020-12-17 09:06:10|4872.28|4872.28|4873.71|4873.71|4873.71|4873.71|4871.99|4871.99|0
1608195980000|2020-12-17 09:06:20|4873.23|4873.23|4873.2|4873.2|4873.23|4873.23|4872.94|4872.94|0
1608195990000|2020-12-17 09:06:30|4873.5|4873.5|4873.25|4873.25|4873.5|4873.5|4873.25|4873.25|0
1608196000000|2020-12-17 09:06:40|4873.69|4873.69|4872.45|4872.45|4873.93|4873.93|4872.21|4872.21|0
1608196010000|2020-12-17 09:06:50|4872.21|4872.21|4872.45|4872.45|4872.45|4872.45|4872.21|4872.21|0
1608196020000|2020-12-17 09:07:00|4872.67|4872.67|4872.67|4872.67|4872.67|4872.67|4872.67|4872.67|0
1608196040000|2020-12-17 09:07:20|4872.89|4872.89|4872.67|4872.67|4872.89|4872.89|4872.67|4872.67|0
1608196050000|2020-12-17 09:07:30|4872.91|4872.91|4872.21|4872.21|4873.11|4873.11|4871.94|4871.94|0
1608196060000|2020-12-17 09:07:40|4871.99|4871.99|4870.82|4870.82|4871.99|4871.99|4870.58|4870.58|0
1608196070000|2020-12-17 09:07:50|4871.04|4871.04|4869.58|4869.58|4871.52|4871.52|4869.58|4869.58|0
1608196080000|2020-12-17 09:08:00|4869.36|4869.36|4868.21|4868.21|4869.36|4869.36|4867.73|4867.73|0
1608196090000|2020-12-17 09:08:10|4867.97|4867.97|4867.97|4867.97|4867.97|4867.97|4867.97|4867.97|0
1608196100000|2020-12-17 09:08:20|4867.68|4867.68|4866.18|4866.18|4867.68|4867.68|4866.18|4866.18|0
1608196110000|2020-12-17 09:08:30|4865.96|4865.96|4866.43|4866.43|4866.43|4866.43|4865.96|4865.96|0
1608196120000|2020-12-17 09:08:40|4867.25|4867.25|4867.82|4867.82|4867.82|4867.82|4867.25|4867.25|0
1608196130000|2020-12-17 09:08:50|4868.7|4868.7|4868.54|4868.54|4868.78|4868.78|4868.54|4868.54|0
1608196140000|2020-12-17 09:09:00|4868.52|4868.52|4868.65|4868.65|4868.65|4868.65|4868.45|4868.45|0
1608196150000|2020-12-17 09:09:10|4868.7|4868.7|4870.16|4870.16|4870.4|4870.4|4868.69|4868.69|0
1608196160000|2020-12-17 09:09:20|4869.94|4869.94|4869.94|4869.94|4869.94|4869.94|4869.94|4869.94|0
1608196170000|2020-12-17 09:09:30|4869.99|4869.99|4869.29|4869.29|4869.99|4869.99|4869.29|4869.29|0
1608196180000|2020-12-17 09:09:40|4868.85|4868.85|4866.78|4866.78|4868.85|4868.85|4866.78|4866.78|0
1608196190000|2020-12-17 09:09:50|4866.56|4866.56|4866.81|4866.81|4866.81|4866.81|4866.56|4866.56|0
1608196200000|2020-12-17 09:10:00|4867.05|4867.05|4866.56|4866.56|4867.05|4867.05|4866.56|4866.56|0
1608196210000|2020-12-17 09:10:10|4865.98|4865.98|4867.44|4867.44|4867.44|4867.44|4865.68|4865.68|0
1608196220000|2020-12-17 09:10:20|4867.68|4867.68|4867.68|4867.68|4867.68|4867.68|4867.68|4867.68|0
1608196230000|2020-12-17 09:10:30|4868.63|4868.63|4867.38|4867.38|4868.63|4868.63|4867.38|4867.38|0
1608196240000|2020-12-17 09:10:40|4866.95|4866.95|4866.95|4866.95|4866.96|4866.96|4866.95|4866.95|0
1608196250000|2020-12-17 09:10:50|4866.88|4866.88|4867.32|4867.32|4867.32|4867.32|4866.88|4866.88|0
1608196270000|2020-12-17 09:11:10|4867.07|4867.07|4866.05|4866.05|4867.07|4867.07|4865.81|4865.81|0
1608196280000|2020-12-17 09:11:20|4866.29|4866.29|4867.17|4867.17|4867.17|4867.17|4866.29|4866.29|0
1608196300000|2020-12-17 09:11:40|4868.27|4868.27|4869.46|4869.46|4869.46|4869.46|4868.27|4868.27|0
1608196320000|2020-12-17 09:12:00|4868.73|4868.73|4868.7|4868.7|4868.73|4868.73|4868|4868|0
1608196330000|2020-12-17 09:12:10|4868.46|4868.46|4866.68|4866.68|4868.46|4868.46|4866.68|4866.68|0
1608196350000|2020-12-17 09:12:30|4867.34|4867.34|4869.16|4869.16|4869.16|4869.16|4867.34|4867.34|0
1608196360000|2020-12-17 09:12:40|4868.92|4868.92|4869.16|4869.16|4869.4|4869.4|4868.91|4868.91|0
1608196390000|2020-12-17 09:13:10|4868.91|4868.91|4869.16|4869.16|4869.16|4869.16|4868.91|4868.91|0
1608196410000|2020-12-17 09:13:30|4868.86|4868.86|4869.3|4869.3|4869.3|4869.3|4868.86|4868.86|0
1608196420000|2020-12-17 09:13:40|4869.06|4869.06|4868.33|4868.33|4869.06|4869.06|4868.33|4868.33|0
1608196430000|2020-12-17 09:13:50|4868.82|4868.82|4868.82|4868.82|4868.82|4868.82|4868.82|4868.82|0
1608196440000|2020-12-17 09:14:00|4869.11|4869.11|4869.11|4869.11|4869.11|4869.11|4869.11|4869.11|0
1608196450000|2020-12-17 09:14:10|4869.35|4869.35|4870.59|4870.59|4870.59|4870.59|4869.35|4869.35|0
1608196460000|2020-12-17 09:14:20|4871.18|4871.18|4872.1|4872.1|4872.32|4872.32|4871.18|4871.18|0
1608196470000|2020-12-17 09:14:30|4873.17|4873.17|4873.76|4873.76|4873.76|4873.76|4873.17|4873.17|0
1608196480000|2020-12-17 09:14:40|4875.12|4875.12|4875.87|4875.87|4875.87|4875.87|4874.83|4874.83|0
1608196490000|2020-12-17 09:14:50|4875.63|4875.63|4874.82|4874.82|4875.87|4875.87|4874.03|4874.03|0
1608196500000|2020-12-17 09:15:00|4874.58|4874.58|4876.75|4876.75|4876.75|4876.75|4874.29|4874.29|0
1608196510000|2020-12-17 09:15:10|4877.04|4877.04|4877.52|4877.52|4877.52|4877.52|4877.04|4877.04|0
1608196520000|2020-12-17 09:15:20|4878.11|4878.11|4877.87|4877.87|4878.11|4878.11|4877.87|4877.87|0
1608196540000|2020-12-17 09:15:40|4879.25|4879.25|4878.53|4878.53|4879.84|4879.84|4878.53|4878.53|0
1608196550000|2020-12-17 09:15:50|4878.29|4878.29|4877.61|4877.61|4878.29|4878.29|4877.61|4877.61|0
1608196560000|2020-12-17 09:16:00|4877.85|4877.85|4877.85|4877.85|4877.85|4877.85|4877.85|4877.85|0
1608196590000|2020-12-17 09:16:30|4877.56|4877.56|4877.56|4877.56|4877.56|4877.56|4877.56|4877.56|0
1608196600000|2020-12-17 09:16:40|4877.85|4877.85|4877.27|4877.27|4878.09|4878.09|4877.27|4877.27|0
1608196610000|2020-12-17 09:16:50|4876.97|4876.97|4875.83|4875.83|4876.97|4876.97|4875.83|4875.83|0
1608196620000|2020-12-17 09:17:00|4875.54|4875.54|4875.54|4875.54|4875.54|4875.54|4875.54|4875.54|0
1608196630000|2020-12-17 09:17:10|4875.78|4875.78|4875.46|4875.46|4875.78|4875.78|4875.25|4875.25|0
1608196660000|2020-12-17 09:17:40|4875.9|4875.9|4875.98|4875.98|4876.2|4876.2|4875.9|4875.9|0
1608196670000|2020-12-17 09:17:50|4875.39|4875.39|4875.39|4875.39|4875.39|4875.39|4875.39|4875.39|0
1608196680000|2020-12-17 09:18:00|4875.1|4875.1|4875.38|4875.38|4875.39|4875.39|4874.8|4874.8|0
1608196690000|2020-12-17 09:18:10|4875.34|4875.34|4875.34|4875.34|4875.34|4875.34|4875.34|4875.34|0
1608196700000|2020-12-17 09:18:20|4875.05|4875.05|4875.07|4875.07|4875.08|4875.08|4875.05|4875.05|0
1608196710000|2020-12-17 09:18:30|4875.05|4875.05|4873.14|4873.14|4875.05|4875.05|4873.14|4873.14|0
1608196720000|2020-12-17 09:18:40|4873.38|4873.38|4874.16|4874.16|4874.16|4874.16|4873.38|4873.38|0
1608196730000|2020-12-17 09:18:50|4872.95|4872.95|4872.36|4872.36|4872.95|4872.95|4872.36|4872.36|0
1608196740000|2020-12-17 09:19:00|4872.12|4872.12|4872.12|4872.12|4872.12|4872.12|4872.12|4872.12|0
1608196750000|2020-12-17 09:19:10|4872.19|4872.19|4872.19|4872.19|4872.19|4872.19|4872.19|4872.19|0
1608196760000|2020-12-17 09:19:20|4871.6|4871.6|4870.07|4870.07|4871.6|4871.6|4869.83|4869.83|0
1608196780000|2020-12-17 09:19:40|4871.19|4871.19|4871.19|4871.19|4871.43|4871.43|4871.19|4871.19|0
1608196790000|2020-12-17 09:19:50|4870.97|4870.97|4870.14|4870.14|4870.97|4870.97|4870.14|4870.14|0
1608196800000|2020-12-17 09:20:00|4870.38|4870.38|4871.7|4871.7|4871.7|4871.7|4870.38|4870.38|0
1608196810000|2020-12-17 09:20:10|4871.41|4871.41|4871.89|4871.89|4871.89|4871.89|4871.41|4871.41|0
1608196830000|2020-12-17 09:20:30|4871.79|4871.79|4871.79|4871.79|4871.79|4871.79|4871.79|4871.79|0
1608196840000|2020-12-17 09:20:40|4871.5|4871.5|4871.22|4871.22|4871.5|4871.5|4871.21|4871.21|0
1608196850000|2020-12-17 09:20:50|4871.47|4871.47|4871.47|4871.47|4871.47|4871.47|4871.47|4871.47|0
1608196860000|2020-12-17 09:21:00|4871.25|4871.25|4871.25|4871.25|4871.25|4871.25|4871.25|4871.25|0
1608196870000|2020-12-17 09:21:10|4870.66|4870.66|4870.18|4870.18|4870.66|4870.66|4869.88|4869.88|0
1608196910000|2020-12-17 09:21:50|4871.22|4871.22|4871.22|4871.22|4871.22|4871.22|4871.22|4871.22|0
1608196930000|2020-12-17 09:22:10|4870.93|4870.93|4870.93|4870.93|4870.93|4870.93|4870.93|4870.93|0
1608196940000|2020-12-17 09:22:20|4870.69|4870.69|4870.71|4870.71|4870.71|4870.71|4870.69|4870.69|0
1608196950000|2020-12-17 09:22:30|4870.78|4870.78|4871.24|4871.24|4871.24|4871.24|4870.78|4870.78|0
1608196970000|2020-12-17 09:22:50|4870.76|4870.76|4868.74|4868.74|4870.76|4870.76|4868.74|4868.74|0
1608196980000|2020-12-17 09:23:00|4868.77|4868.77|4869.24|4869.24|4869.24|4869.24|4868.75|4868.75|0
1608196990000|2020-12-17 09:23:10|4869.48|4869.48|4868.9|4868.9|4869.48|4869.48|4868.9|4868.9|0
1608197000000|2020-12-17 09:23:20|4868.65|4868.65|4868.35|4868.35|4868.65|4868.65|4868.06|4868.06|0
1608197010000|2020-12-17 09:23:30|4868.06|4868.06|4868.5|4868.5|4868.5|4868.5|4868.06|4868.06|0
1608197020000|2020-12-17 09:23:40|4868.98|4868.98|4871.1|4871.1|4871.1|4871.1|4868.98|4868.98|0
1608197030000|2020-12-17 09:23:50|4871.4|4871.4|4871.4|4871.4|4871.4|4871.4|4871.4|4871.4|0
1608197040000|2020-12-17 09:24:00|4871.69|4871.69|4871.69|4871.69|4871.69|4871.69|4871.69|4871.69|0
1608197050000|2020-12-17 09:24:10|4870.94|4870.94|4870.67|4870.67|4870.94|4870.94|4870.67|4870.67|0
1608197060000|2020-12-17 09:24:20|4870.08|4870.08|4870.1|4870.1|4870.32|4870.32|4870.08|4870.08|0
1608197080000|2020-12-17 09:24:40|4870.69|4870.69|4871.64|4871.64|4871.64|4871.64|4870.69|4870.69|0
1608197090000|2020-12-17 09:24:50|4871.62|4871.62|4871.62|4871.62|4871.62|4871.62|4871.62|4871.62|0
1608197100000|2020-12-17 09:25:00|4872.69|4872.69|4874.37|4874.37|4874.37|4874.37|4872.69|4872.69|0
1608197110000|2020-12-17 09:25:10|4874.59|4874.59|4874.59|4874.59|4874.59|4874.59|4874.59|4874.59|0
1608197120000|2020-12-17 09:25:20|4874.81|4874.81|4875.05|4875.05|4875.29|4875.29|4874.81|4874.81|0
1608197130000|2020-12-17 09:25:30|4874.61|4874.61|4872.84|4872.84|4874.61|4874.61|4872.84|4872.84|0
1608197140000|2020-12-17 09:25:40|4872.18|4872.18|4871.7|4871.7|4872.18|4872.18|4871.7|4871.7|0
1608197150000|2020-12-17 09:25:50|4871.45|4871.45|4871.45|4871.45|4871.45|4871.45|4871.45|4871.45|0
1608197160000|2020-12-17 09:26:00|4871.94|4871.94|4871.06|4871.06|4871.94|4871.94|4871.06|4871.06|0
1608197170000|2020-12-17 09:26:10|4870.84|4870.84|4870.84|4870.84|4870.84|4870.84|4870.84|4870.84|0
1608197200000|2020-12-17 09:26:40|4870.6|4870.6|4869.14|4869.14|4870.6|4870.6|4869.14|4869.14|0
1608197220000|2020-12-17 09:27:00|4868.9|4868.9|4868.9|4868.9|4868.9|4868.9|4868.9|4868.9|0
1608197230000|2020-12-17 09:27:10|4868.6|4868.6|4868.6|4868.6|4868.6|4868.6|4868.6|4868.6|0
1608197240000|2020-12-17 09:27:20|4866.51|4866.51|4866.51|4866.51|4866.51|4866.51|4866.51|4866.51|0
1608197250000|2020-12-17 09:27:30|4865.64|4865.64|4865.12|4865.12|4865.64|4865.64|4864.25|4864.25|0
1608197260000|2020-12-17 09:27:40|4864.88|4864.88|4864.35|4864.35|4864.88|4864.88|4864.35|4864.35|0
1608197270000|2020-12-17 09:27:50|4863.76|4863.76|4864.05|4864.05|4864.05|4864.05|4863.76|4863.76|0
1608197280000|2020-12-17 09:28:00|4863.76|4863.76|4859.48|4859.48|4864.05|4864.05|4859.48|4859.48|0
1608197290000|2020-12-17 09:28:10|4859.7|4859.7|4861.11|4861.11|4861.91|4861.91|4859.7|4859.7|0
1608197300000|2020-12-17 09:28:20|4860.82|4860.82|4861.28|4861.28|4861.28|4861.28|4860.82|4860.82|0
1608197310000|2020-12-17 09:28:30|4861.57|4861.57|4861.57|4861.57|4861.57|4861.57|4861.57|4861.57|0
1608197320000|2020-12-17 09:28:40|4861.86|4861.86|4864.35|4864.35|4864.35|4864.35|4861.86|4861.86|0
1608197330000|2020-12-17 09:28:50|4864.78|4864.78|4864.78|4864.78|4864.78|4864.78|4864.78|4864.78|0
1608197340000|2020-12-17 09:29:00|4865.37|4865.37|4865.15|4865.15|4865.37|4865.37|4865.15|4865.15|0
1608197350000|2020-12-17 09:29:10|4865.64|4865.64|4865.64|4865.64|4865.64|4865.64|4865.64|4865.64|0
1608197360000|2020-12-17 09:29:20|4866.15|4866.15|4866.63|4866.63|4866.63|4866.63|4866.15|4866.15|0
1608197370000|2020-12-17 09:29:30|4866.1|4866.1|4865.61|4865.61|4866.1|4866.1|4865.61|4865.61|0
1608197390000|2020-12-17 09:29:50|4865.03|4865.03|4864.78|4864.78|4865.03|4865.03|4864.78|4864.78|0
1608197400000|2020-12-17 09:30:00|4865.37|4865.37|4865.37|4865.37|4865.37|4865.37|4865.37|4865.37|0
1608197410000|2020-12-17 09:30:10|4865.15|4865.15|4864.71|4864.71|4865.15|4865.15|4864.71|4864.71|0
1608197420000|2020-12-17 09:30:20|4864.96|4864.96|4864.96|4864.96|4864.96|4864.96|4864.96|4864.96|0
1608197430000|2020-12-17 09:30:30|4865|4865|4864.27|4864.27|4865|4865|4864.27|4864.27|0
1608197440000|2020-12-17 09:30:40|4864.06|4864.06|4864.06|4864.06|4864.06|4864.06|4864.06|4864.06|0
1608197460000|2020-12-17 09:31:00|4863.81|4863.81|4863.81|4863.81|4863.81|4863.81|4863.81|4863.81|0
1608197470000|2020-12-17 09:31:10|4863.59|4863.59|4863.59|4863.59|4863.59|4863.59|4863.59|4863.59|0
1608197480000|2020-12-17 09:31:20|4863.11|4863.11|4863.79|4863.79|4863.79|4863.79|4863.11|4863.11|0
1608197490000|2020-12-17 09:31:30|4861.74|4861.74|4861.74|4861.74|4861.74|4861.74|4861.74|4861.74|0
1608197500000|2020-12-17 09:31:40|4862.03|4862.03|4862.03|4862.03|4862.03|4862.03|4862.03|4862.03|0
1608197520000|2020-12-17 09:32:00|4862.52|4862.52|4862.3|4862.3|4862.52|4862.52|4862.3|4862.3|0
1608197530000|2020-12-17 09:32:10|4861.81|4861.81|4862.11|4862.11|4862.11|4862.11|4861.81|4861.81|0
1608197540000|2020-12-17 09:32:20|4862.35|4862.35|4864.08|4864.08|4864.08|4864.08|4862.35|4862.35|0
1608197550000|2020-12-17 09:32:30|4863.83|4863.83|4863.83|4863.83|4863.83|4863.83|4863.83|4863.83|0
1608197580000|2020-12-17 09:33:00|4863.4|4863.4|4862.62|4862.62|4863.4|4863.4|4862.62|4862.62|0
1608197590000|2020-12-17 09:33:10|4862.32|4862.32|4862.79|4862.79|4862.79|4862.79|4862.32|4862.32|0
1608197600000|2020-12-17 09:33:20|4863.67|4863.67|4863.67|4863.67|4863.67|4863.67|4863.67|4863.67|0
1608197610000|2020-12-17 09:33:30|4864.25|4864.25|4864.25|4864.25|4864.25|4864.25|4864.25|4864.25|0
1608197620000|2020-12-17 09:33:40|4864.98|4864.98|4865.42|4865.42|4865.42|4865.42|4864.98|4864.98|0
1608197630000|2020-12-17 09:33:50|4864.93|4864.93|4864.27|4864.27|4864.93|4864.93|4864.27|4864.27|0
1608197640000|2020-12-17 09:34:00|4863.84|4863.84|4864.06|4864.06|4864.06|4864.06|4863.84|4863.84|0
1608197650000|2020-12-17 09:34:10|4864.27|4864.27|4863.61|4863.61|4864.27|4864.27|4863.61|4863.61|0
1608197660000|2020-12-17 09:34:20|4863.32|4863.32|4863.08|4863.08|4863.32|4863.32|4863.08|4863.08|0
1608197670000|2020-12-17 09:34:30|4862.42|4862.42|4862.42|4862.42|4862.42|4862.42|4862.42|4862.42|0
1608197680000|2020-12-17 09:34:40|4861.84|4861.84|4861.84|4861.84|4861.84|4861.84|4861.84|4861.84|0
1608197700000|2020-12-17 09:35:00|4861.57|4861.57|4861.35|4861.35|4861.57|4861.57|4861.35|4861.35|0
1608197710000|2020-12-17 09:35:10|4861.11|4861.11|4861.11|4861.11|4861.11|4861.11|4861.11|4861.11|0
1608197720000|2020-12-17 09:35:20|4860.89|4860.89|4860.89|4860.89|4860.89|4860.89|4860.89|4860.89|0
1608197730000|2020-12-17 09:35:30|4860.3|4860.3|4857.95|4857.95|4860.3|4860.3|4857.39|4857.39|0
1608197750000|2020-12-17 09:35:50|4858.24|4858.24|4858.68|4858.68|4858.68|4858.68|4858.24|4858.24|0
1608197760000|2020-12-17 09:36:00|4858.9|4858.9|4858.6|4858.6|4858.9|4858.9|4858.6|4858.6|0
1608197780000|2020-12-17 09:36:20|4859.09|4859.09|4859.09|4859.09|4859.09|4859.09|4859.09|4859.09|0
1608197790000|2020-12-17 09:36:30|4858.6|4858.6|4857.41|4857.41|4858.6|4858.6|4857.36|4857.36|0
1608197800000|2020-12-17 09:36:40|4857.7|4857.7|4859.7|4859.7|4859.92|4859.92|4857.7|4857.7|0
1608197820000|2020-12-17 09:37:00|4859.21|4859.21|4859.45|4859.45|4859.45|4859.45|4859.21|4859.21|0
1608197840000|2020-12-17 09:37:20|4858.97|4858.97|4855.71|4855.71|4858.97|4858.97|4855.71|4855.71|0
1608197850000|2020-12-17 09:37:30|4855.41|4855.41|4855.71|4855.71|4855.71|4855.71|4855.41|4855.41|0
1608197860000|2020-12-17 09:37:40|4854.83|4854.83|4853.83|4853.83|4854.83|4854.83|4853.1|4853.1|0
1608197870000|2020-12-17 09:37:50|4854.27|4854.27|4854.85|4854.85|4854.85|4854.85|4854.27|4854.27|0
1608197890000|2020-12-17 09:38:10|4854.56|4854.56|4853.64|4853.64|4854.85|4854.85|4853.64|4853.64|0
1608197900000|2020-12-17 09:38:20|4852.88|4852.88|4852.52|4852.52|4852.88|4852.88|4852.03|4852.03|0
1608197940000|2020-12-17 09:39:00|4852.28|4852.28|4851.91|4851.91|4852.28|4852.28|4851.16|4851.16|0
1608197950000|2020-12-17 09:39:10|4852.5|4852.5|4852.5|4852.5|4852.5|4852.5|4852.5|4852.5|0
1608197960000|2020-12-17 09:39:20|4852.98|4852.98|4852.98|4852.98|4852.98|4852.98|4852.98|4852.98|0
1608197970000|2020-12-17 09:39:30|4853.22|4853.22|4854.1|4854.1|4854.1|4854.1|4853.22|4853.22|0
1608197980000|2020-12-17 09:39:40|4854.69|4854.69|4854.69|4854.69|4854.69|4854.69|4854.69|4854.69|0
1608197990000|2020-12-17 09:39:50|4854.93|4854.93|4855.17|4855.17|4855.17|4855.17|4854.93|4854.93|0
1608198000000|2020-12-17 09:40:00|4854.93|4854.93|4854.69|4854.69|4854.93|4854.93|4854.69|4854.69|0
1608198010000|2020-12-17 09:40:10|4854.93|4854.93|4854.93|4854.93|4854.93|4854.93|4854.93|4854.93|0
1608198040000|2020-12-17 09:40:40|4855.22|4855.22|4855.66|4855.66|4855.66|4855.66|4855.22|4855.22|0
1608198050000|2020-12-17 09:40:50|4857.19|4857.19|4857.41|4857.41|4857.41|4857.41|4857.12|4857.12|0
1608198060000|2020-12-17 09:41:00|4857.63|4857.63|4857.63|4857.63|4857.63|4857.63|4857.63|4857.63|0
1608198070000|2020-12-17 09:41:10|4857.92|4857.92|4857.92|4857.92|4857.92|4857.92|4857.92|4857.92|0
1608198080000|2020-12-17 09:41:20|4858.51|4858.51|4858.51|4858.51|4858.51|4858.51|4858.51|4858.51|0
1608198090000|2020-12-17 09:41:30|4858.8|4858.8|4858.8|4858.8|4859.53|4859.53|4858.8|4858.8|0
1608198100000|2020-12-17 09:41:40|4859.29|4859.29|4859.53|4859.53|4859.53|4859.53|4859.29|4859.29|0
1608198110000|2020-12-17 09:41:50|4859.29|4859.29|4859.29|4859.29|4859.29|4859.29|4859.29|4859.29|0
1608198120000|2020-12-17 09:42:00|4858.92|4858.92|4859.45|4859.45|4859.94|4859.94|4858.92|4858.92|0
1608198130000|2020-12-17 09:42:10|4859.16|4859.16|4858.43|4858.43|4859.16|4859.16|4858.43|4858.43|0
1608198150000|2020-12-17 09:42:30|4857.56|4857.56|4857.56|4857.56|4857.56|4857.56|4857.56|4857.56|0
1608198170000|2020-12-17 09:42:50|4856.39|4856.39|4856.39|4856.39|4856.39|4856.39|4856.39|4856.39|0
1608198180000|2020-12-17 09:43:00|4857.04|4857.04|4857.7|4857.7|4858.02|4858.02|4857.04|4857.04|0
1608198190000|2020-12-17 09:43:10|4857.73|4857.73|4857.97|4857.97|4857.97|4857.97|4857.73|4857.73|0
1608198200000|2020-12-17 09:43:20|4857.95|4857.95|4857.95|4857.95|4857.95|4857.95|4857.95|4857.95|0
1608198210000|2020-12-17 09:43:30|4857.97|4857.97|4857.95|4857.95|4857.97|4857.97|4857.95|4857.95|0
1608198220000|2020-12-17 09:43:40|4857.97|4857.97|4859.89|4859.89|4859.89|4859.89|4857.97|4857.97|0
1608198240000|2020-12-17 09:44:00|4860.18|4860.18|4860.18|4860.18|4860.18|4860.18|4860.18|4860.18|0
1608198250000|2020-12-17 09:44:10|4860.2|4860.2|4860.77|4860.77|4860.77|4860.77|4860.2|4860.2|0
1608198260000|2020-12-17 09:44:20|4861.06|4861.06|4862.06|4862.06|4862.06|4862.06|4861.06|4861.06|0
1608198270000|2020-12-17 09:44:30|4861.81|4861.81|4860.42|4860.42|4861.81|4861.81|4860.2|4860.2|0
1608198280000|2020-12-17 09:44:40|4861.52|4861.52|4861.52|4861.52|4861.52|4861.52|4861.52|4861.52|0
1608198300000|2020-12-17 09:45:00|4860.93|4860.93|4860.5|4860.5|4860.93|4860.93|4860.5|4860.5|0
1608198320000|2020-12-17 09:45:20|4860.46|4860.46|4860.46|4860.46|4860.46|4860.46|4860.46|4860.46|0
1608198330000|2020-12-17 09:45:30|4860.43|4860.43|4860.43|4860.43|4860.43|4860.43|4860.43|4860.43|0
1608198340000|2020-12-17 09:45:40|4858.46|4858.46|4859.7|4859.7|4859.7|4859.7|4858.46|4858.46|0
1608198350000|2020-12-17 09:45:50|4859.48|4859.48|4859.24|4859.24|4859.48|4859.48|4859.24|4859.24|0
1608198360000|2020-12-17 09:46:00|4859.02|4859.02|4859.02|4859.02|4859.02|4859.02|4859.02|4859.02|0
1608198370000|2020-12-17 09:46:10|4858.19|4858.19|4857.75|4857.75|4858.19|4858.19|4857.75|4857.75|0
1608198380000|2020-12-17 09:46:20|4857.97|4857.97|4857.97|4857.97|4857.97|4857.97|4857.97|4857.97|0
1608198390000|2020-12-17 09:46:30|4857.44|4857.44|4857.1|4857.1|4857.51|4857.51|4857.1|4857.1|0
1608198400000|2020-12-17 09:46:40|4857.78|4857.78|4858.36|4858.36|4858.36|4858.36|4857.78|4857.78|0
1608198410000|2020-12-17 09:46:50|4859.12|4859.12|4859.12|4859.12|4859.12|4859.12|4859.12|4859.12|0
1608198420000|2020-12-17 09:47:00|4859.6|4859.6|4859.9|4859.9|4859.9|4859.9|4859.6|4859.6|0
1608198430000|2020-12-17 09:47:10|4859.96|4859.96|4859.96|4859.96|4859.96|4859.96|4859.96|4859.96|0
1608198440000|2020-12-17 09:47:20|4860.02|4860.02|4860.31|4860.31|4860.31|4860.31|4860.02|4860.02|0
1608198450000|2020-12-17 09:47:30|4860.02|4860.02|4860.02|4860.02|4860.02|4860.02|4860.02|4860.02|0
1608198460000|2020-12-17 09:47:40|4859.99|4859.99|4859.99|4859.99|4859.99|4859.99|4859.99|4859.99|0
1608198480000|2020-12-17 09:48:00|4859.55|4859.55|4859.55|4859.55|4859.55|4859.55|4859.55|4859.55|0
1608198500000|2020-12-17 09:48:20|4859.41|4859.41|4859.65|4859.65|4859.65|4859.65|4859.41|4859.41|0
1608198520000|2020-12-17 09:48:40|4859.21|4859.21|4859.19|4859.19|4859.43|4859.43|4859.19|4859.19|0
1608198540000|2020-12-17 09:49:00|4859.63|4859.63|4857.75|4857.75|4859.63|4859.63|4857.75|4857.75|0
1608198560000|2020-12-17 09:49:20|4857.17|4857.17|4857.09|4857.09|4857.17|4857.17|4855.9|4855.9|0
1608198570000|2020-12-17 09:49:30|4857.53|4857.53|4857.09|4857.09|4857.53|4857.53|4857.09|4857.09|0
1608198580000|2020-12-17 09:49:40|4856.65|4856.65|4856.17|4856.17|4856.65|4856.65|4856.17|4856.17|0
1608198590000|2020-12-17 09:49:50|4855.93|4855.93|4855.93|4855.93|4855.93|4855.93|4855.93|4855.93|0
1608198600000|2020-12-17 09:50:00|4853.81|4853.81|4853.54|4853.54|4854.13|4854.13|4853.54|4853.54|0
1608198610000|2020-12-17 09:50:10|4853.32|4853.32|4851.42|4851.42|4853.32|4853.32|4851.4|4851.4|0
1608198620000|2020-12-17 09:50:20|4851.64|4851.64|4853.61|4853.61|4853.61|4853.61|4851.64|4851.64|0
1608198630000|2020-12-17 09:50:30|4853.37|4853.37|4853.37|4853.37|4853.37|4853.37|4853.37|4853.37|0
1608198650000|2020-12-17 09:50:50|4854.76|4854.76|4855.39|4855.39|4855.63|4855.63|4854.76|4854.76|0
1608198660000|2020-12-17 09:51:00|4855.25|4855.25|4855.9|4855.9|4856.39|4856.39|4855.25|4855.25|0
1608198670000|2020-12-17 09:51:10|4855.25|4855.25|4855.2|4855.2|4855.25|4855.25|4854.95|4854.95|0
1608198700000|2020-12-17 09:51:40|4855.49|4855.49|4856.17|4856.17|4856.17|4856.17|4855.49|4855.49|0
1608198710000|2020-12-17 09:51:50|4855.25|4855.25|4854.94|4854.94|4855.25|4855.25|4854.94|4854.94|0
1608198720000|2020-12-17 09:52:00|4854.89|4854.89|4854.21|4854.21|4855.18|4855.18|4854.21|4854.21|0
1608198730000|2020-12-17 09:52:10|4853.97|4853.97|4853.97|4853.97|4853.97|4853.97|4853.97|4853.97|0
1608198740000|2020-12-17 09:52:20|4853.48|4853.48|4852.92|4852.92|4853.73|4853.73|4852.92|4852.92|0
1608198750000|2020-12-17 09:52:30|4852.87|4852.87|4854.63|4854.63|4854.63|4854.63|4852.83|4852.83|0
1608198760000|2020-12-17 09:52:40|4854.39|4854.39|4854.39|4854.39|4854.39|4854.39|4854.39|4854.39|0
1608198770000|2020-12-17 09:52:50|4854.81|4854.81|4854.81|4854.81|4854.81|4854.81|4854.81|4854.81|0
1608198790000|2020-12-17 09:53:10|4855.29|4855.29|4856.48|4856.48|4856.48|4856.48|4855.29|4855.29|0
1608198810000|2020-12-17 09:53:30|4856.24|4856.24|4855.8|4855.8|4856.24|4856.24|4855.8|4855.8|0
1608198820000|2020-12-17 09:53:40|4855.12|4855.12|4854.39|4854.39|4855.12|4855.12|4854.39|4854.39|0
1608198830000|2020-12-17 09:53:50|4855.36|4855.36|4855.61|4855.61|4855.61|4855.61|4855.36|4855.36|0
1608198840000|2020-12-17 09:54:00|4855.02|4855.02|4855.83|4855.83|4855.83|4855.83|4855.02|4855.02|0
1608198850000|2020-12-17 09:54:10|4856.78|4856.78|4856.78|4856.78|4856.78|4856.78|4856.78|4856.78|0
1608198860000|2020-12-17 09:54:20|4857.02|4857.02|4857.77|4857.77|4857.77|4857.77|4857.02|4857.02|0
1608198870000|2020-12-17 09:54:30|4857.55|4857.55|4857.55|4857.55|4857.55|4857.55|4857.55|4857.55|0
1608198890000|2020-12-17 09:54:50|4857.49|4857.49|4857.49|4857.49|4857.49|4857.49|4857.49|4857.49|0
1608198900000|2020-12-17 09:55:00|4857.24|4857.24|4854.74|4854.74|4857.24|4857.24|4854.74|4854.74|0
1608198910000|2020-12-17 09:55:10|4854.98|4854.98|4855.32|4855.32|4855.32|4855.32|4854.74|4854.74|0
1608198920000|2020-12-17 09:55:20|4855.81|4855.81|4855.57|4855.57|4855.81|4855.81|4855.57|4855.57|0
1608198930000|2020-12-17 09:55:30|4855.08|4855.08|4855.08|4855.08|4855.08|4855.08|4855.08|4855.08|0
1608198940000|2020-12-17 09:55:40|4854.86|4854.86|4854.11|4854.11|4854.86|4854.86|4853.86|4853.86|0
1608198950000|2020-12-17 09:55:50|4853.52|4853.52|4853.06|4853.06|4853.52|4853.52|4852.57|4852.57|0
1608198960000|2020-12-17 09:56:00|4853.28|4853.28|4853.86|4853.86|4853.86|4853.86|4853.28|4853.28|0
1608198970000|2020-12-17 09:56:10|4853.62|4853.62|4851.55|4851.55|4853.62|4853.62|4851.55|4851.55|0
1608198980000|2020-12-17 09:56:20|4851.26|4851.26|4851.26|4851.26|4851.26|4851.26|4850.82|4850.82|0
1608198990000|2020-12-17 09:56:30|4851.5|4851.5|4851.5|4851.5|4851.5|4851.5|4851.5|4851.5|0
1608199000000|2020-12-17 09:56:40|4851.28|4851.28|4849.51|4849.51|4851.28|4851.28|4849.51|4849.51|0
1608199010000|2020-12-17 09:56:50|4849.21|4849.21|4849.21|4849.21|4849.45|4849.45|4849.21|4849.21|0
1608199020000|2020-12-17 09:57:00|4849.67|4849.67|4848.01|4848.01|4849.67|4849.67|4848|4848|0
1608199030000|2020-12-17 09:57:10|4848.25|4848.25|4848.25|4848.25|4848.25|4848.25|4848.25|4848.25|0
1608199050000|2020-12-17 09:57:30|4848.93|4848.93|4848.93|4848.93|4848.93|4848.93|4848.93|4848.93|0
1608199060000|2020-12-17 09:57:40|4849.17|4849.17|4850.73|4850.73|4850.73|4850.73|4849.17|4849.17|0
1608199070000|2020-12-17 09:57:50|4851.32|4851.32|4851.56|4851.56|4851.56|4851.56|4851.32|4851.32|0
1608199080000|2020-12-17 09:58:00|4850.98|4850.98|4849.76|4849.76|4850.98|4850.98|4849.76|4849.76|0
1608199100000|2020-12-17 09:58:20|4849.72|4849.72|4850|4850|4850|4850|4849.72|4849.72|0
1608199120000|2020-12-17 09:58:40|4849.76|4849.76|4850.05|4850.05|4850.05|4850.05|4849.47|4849.47|0
1608199130000|2020-12-17 09:58:50|4849.76|4849.76|4849.76|4849.76|4849.76|4849.76|4849.52|4849.52|0
1608199140000|2020-12-17 09:59:00|4850|4850|4850|4850|4850|4850|4850|4850|0
1608199150000|2020-12-17 09:59:10|4849.71|4849.71|4850|4850|4850|4850|4849.71|4849.71|0
1608199160000|2020-12-17 09:59:20|4850.22|4850.22|4850.51|4850.51|4850.51|4850.51|4850.22|4850.22|0
1608199170000|2020-12-17 09:59:30|4850.76|4850.76|4850.76|4850.76|4850.76|4850.76|4850.76|4850.76|0
1608199180000|2020-12-17 09:59:40|4850.17|4850.17|4849.71|4849.71|4850.17|4850.17|4849.71|4849.71|0
1608199200000|2020-12-17 10:00:00|4850.19|4850.19|4851.68|4851.68|4851.68|4851.68|4850.19|4850.19|0
1608199210000|2020-12-17 10:00:10|4852.12|4852.12|4852.7|4852.7|4852.7|4852.7|4852.12|4852.12|0
1608199230000|2020-12-17 10:00:30|4852.48|4852.48|4852.7|4852.7|4852.7|4852.7|4852.48|4852.48|0
1608199240000|2020-12-17 10:00:40|4852.22|4852.22|4851.8|4851.8|4852.22|4852.22|4851.56|4851.56|0
1608199250000|2020-12-17 10:00:50|4851.58|4851.58|4851.25|4851.25|4851.58|4851.58|4851.25|4851.25|0
1608199260000|2020-12-17 10:01:00|4851.21|4851.21|4850.92|4850.92|4851.21|4851.21|4850.92|4850.92|0
1608199270000|2020-12-17 10:01:10|4851.21|4851.21|4851.49|4851.49|4851.52|4851.52|4851.21|4851.21|0
1608199280000|2020-12-17 10:01:20|4850.9|4850.9|4849.25|4849.25|4850.9|4850.9|4849.25|4849.25|0
1608199290000|2020-12-17 10:01:30|4848.96|4848.96|4848.74|4848.74|4848.96|4848.96|4848.74|4848.74|0
1608199300000|2020-12-17 10:01:40|4848.5|4848.5|4843.72|4843.72|4848.5|4848.5|4843.42|4843.42|0
1608199310000|2020-12-17 10:01:50|4843.7|4843.7|4843.73|4843.73|4843.77|4843.77|4843.7|4843.7|0
1608199320000|2020-12-17 10:02:00|4844.03|4844.03|4842.59|4842.59|4844.06|4844.06|4842.59|4842.59|0
1608199330000|2020-12-17 10:02:10|4841.94|4841.94|4841.26|4841.26|4841.94|4841.94|4840.8|4840.8|0
1608199340000|2020-12-17 10:02:20|4840.82|4840.82|4841.12|4841.12|4841.41|4841.41|4840.82|4840.82|0
1608199350000|2020-12-17 10:02:30|4840.53|4840.53|4841.19|4841.19|4841.19|4841.19|4840.09|4840.09|0
1608199360000|2020-12-17 10:02:40|4840.6|4840.6|4840.38|4840.38|4840.6|4840.6|4840.38|4840.38|0
1608199370000|2020-12-17 10:02:50|4839.2|4839.2|4839.44|4839.44|4839.44|4839.44|4838.15|4838.15|0
1608199380000|2020-12-17 10:03:00|4839.43|4839.43|4839.53|4839.53|4839.65|4839.65|4839.43|4839.43|0
1608199390000|2020-12-17 10:03:10|4838.43|4838.43|4837.21|4837.21|4838.43|4838.43|4836.73|4836.73|0
1608199400000|2020-12-17 10:03:20|4836.92|4836.92|4836.33|4836.33|4836.92|4836.92|4836.33|4836.33|0
1608199410000|2020-12-17 10:03:30|4836.09|4836.09|4837.19|4837.19|4837.26|4837.26|4836.09|4836.09|0
1608199420000|2020-12-17 10:03:40|4836.7|4836.7|4838.34|4838.34|4838.34|4838.34|4836.7|4836.7|0
1608199430000|2020-12-17 10:03:50|4837.66|4837.66|4837.66|4837.66|4837.66|4837.66|4837.66|4837.66|0
1608199440000|2020-12-17 10:04:00|4837.36|4837.36|4838.08|4838.08|4838.08|4838.08|4837.3|4837.3|0
1608199450000|2020-12-17 10:04:10|4838.37|4838.37|4839.24|4839.24|4839.24|4839.24|4838.37|4838.37|0
1608199460000|2020-12-17 10:04:20|4840.26|4840.26|4839.56|4839.56|4840.26|4840.26|4839.56|4839.56|0
1608199480000|2020-12-17 10:04:40|4839.78|4839.78|4839.78|4839.78|4839.78|4839.78|4839.78|4839.78|0
1608199490000|2020-12-17 10:04:50|4839.56|4839.56|4838.08|4838.08|4839.56|4839.56|4838.08|4838.08|0
1608199510000|2020-12-17 10:05:10|4837.49|4837.49|4837|4837|4837.71|4837.71|4837|4837|0
1608199520000|2020-12-17 10:05:20|4836.79|4836.79|4836.79|4836.79|4836.79|4836.79|4836.79|4836.79|0
1608199530000|2020-12-17 10:05:30|4837.08|4837.08|4838.98|4838.98|4838.98|4838.98|4837.08|4837.08|0
1608199540000|2020-12-17 10:05:40|4838.4|4838.4|4838.4|4838.4|4838.4|4838.4|4838.4|4838.4|0
1608199550000|2020-12-17 10:05:50|4838.36|4838.36|4840.98|4840.98|4840.98|4840.98|4838.36|4838.36|0
1608199560000|2020-12-17 10:06:00|4840.83|4840.83|4840.83|4840.83|4840.83|4840.83|4840.83|4840.83|0
1608199570000|2020-12-17 10:06:10|4840.54|4840.54|4840.1|4840.1|4840.54|4840.54|4840.1|4840.1|0
1608199590000|2020-12-17 10:06:30|4840.59|4840.59|4840.15|4840.15|4840.59|4840.59|4840.15|4840.15|0
1608199610000|2020-12-17 10:06:50|4840.39|4840.39|4838.86|4838.86|4840.39|4840.39|4838.86|4838.86|0
1608199620000|2020-12-17 10:07:00|4838.37|4838.37|4836.73|4836.73|4838.37|4838.37|4836.44|4836.44|0
1608199630000|2020-12-17 10:07:10|4837.17|4837.17|4838.24|4838.24|4838.73|4838.73|4837.17|4837.17|0
1608199640000|2020-12-17 10:07:20|4838|4838|4838.03|4838.03|4838.03|4838.03|4838|4838|0
1608199650000|2020-12-17 10:07:30|4838.33|4838.33|4837.5|4837.5|4838.33|4838.33|4837.5|4837.5|0
1608199660000|2020-12-17 10:07:40|4837.79|4837.79|4837.79|4837.79|4837.79|4837.79|4837.79|4837.79|0
1608199670000|2020-12-17 10:07:50|4836.85|4836.85|4836.85|4836.85|4836.85|4836.85|4836.85|4836.85|0
1608199680000|2020-12-17 10:08:00|4835.67|4835.67|4836.92|4836.92|4836.92|4836.92|4835.31|4835.31|0
1608199690000|2020-12-17 10:08:10|4837.14|4837.14|4837.87|4837.87|4837.87|4837.87|4837.14|4837.14|0
1608199700000|2020-12-17 10:08:20|4838.74|4838.74|4841.1|4841.1|4841.35|4841.35|4838.74|4838.74|0
1608199710000|2020-12-17 10:08:30|4841.69|4841.69|4841.69|4841.69|4842.22|4842.22|4841.69|4841.69|0
1608199720000|2020-12-17 10:08:40|4841.98|4841.98|4841.98|4841.98|4841.98|4841.98|4841.98|4841.98|0
1608199730000|2020-12-17 10:08:50|4842.2|4842.2|4842.49|4842.49|4842.71|4842.71|4841.62|4841.62|0
1608199740000|2020-12-17 10:09:00|4842.79|4842.79|4842.79|4842.79|4842.79|4842.79|4842.79|4842.79|0
1608199750000|2020-12-17 10:09:10|4842.49|4842.49|4842.49|4842.49|4842.49|4842.49|4842.49|4842.49|0
1608199770000|2020-12-17 10:09:30|4842.6|4842.6|4842.6|4842.6|4842.6|4842.6|4842.6|4842.6|0
1608199780000|2020-12-17 10:09:40|4843.32|4843.32|4843.32|4843.32|4843.32|4843.32|4843.32|4843.32|0
1608199800000|2020-12-17 10:10:00|4843.54|4843.54|4843.54|4843.54|4843.54|4843.54|4843.54|4843.54|0
1608199810000|2020-12-17 10:10:10|4842.15|4842.15|4841.91|4841.91|4842.15|4842.15|4841.91|4841.91|0
1608199820000|2020-12-17 10:10:20|4841.96|4841.96|4841.74|4841.74|4841.96|4841.96|4841.74|4841.74|0
1608199830000|2020-12-17 10:10:30|4841.5|4841.5|4839.89|4839.89|4841.5|4841.5|4839.89|4839.89|0
1608199840000|2020-12-17 10:10:40|4841.21|4841.21|4841.91|4841.91|4841.91|4841.91|4841.21|4841.21|0
1608199850000|2020-12-17 10:10:50|4843.18|4843.18|4844.54|4844.54|4844.54|4844.54|4843.18|4843.18|0
1608199860000|2020-12-17 10:11:00|4843.66|4843.66|4844.32|4844.32|4844.54|4844.54|4843.66|4843.66|0
1608199870000|2020-12-17 10:11:10|4844.54|4844.54|4844.54|4844.54|4844.54|4844.54|4844.54|4844.54|0
1608199880000|2020-12-17 10:11:20|4845.02|4845.02|4845.02|4845.02|4845.02|4845.02|4845.02|4845.02|0
1608199890000|2020-12-17 10:11:30|4845.61|4845.61|4845.17|4845.17|4845.61|4845.61|4845.17|4845.17|0
1608199910000|2020-12-17 10:11:50|4844.22|4844.22|4843.79|4843.79|4844.22|4844.22|4843.79|4843.79|0
1608199920000|2020-12-17 10:12:00|4842.91|4842.91|4843.15|4843.15|4843.15|4843.15|4842.91|4842.91|0
1608199930000|2020-12-17 10:12:10|4842.66|4842.66|4841.91|4841.91|4842.66|4842.66|4841.91|4841.91|0
1608199940000|2020-12-17 10:12:20|4842.2|4842.2|4842.64|4842.64|4842.64|4842.64|4842.2|4842.2|0
1608199960000|2020-12-17 10:12:40|4843.37|4843.37|4843.37|4843.37|4843.37|4843.37|4843.37|4843.37|0
1608199970000|2020-12-17 10:12:50|4842.88|4842.88|4842.66|4842.66|4842.88|4842.88|4842.66|4842.66|0
1608199990000|2020-12-17 10:13:10|4842.63|4842.63|4842.63|4842.63|4842.63|4842.63|4842.63|4842.63|0
1608200000000|2020-12-17 10:13:20|4841.93|4841.93|4841.63|4841.63|4841.93|4841.93|4841.34|4841.34|0
1608200010000|2020-12-17 10:13:30|4841.05|4841.05|4841.29|4841.29|4841.29|4841.29|4841.05|4841.05|0
1608200020000|2020-12-17 10:13:40|4841.53|4841.53|4842.65|4842.65|4842.65|4842.65|4841.53|4841.53|0
1608200030000|2020-12-17 10:13:50|4842.95|4842.95|4842.95|4842.95|4842.95|4842.95|4842.95|4842.95|0
1608200040000|2020-12-17 10:14:00|4843.82|4843.82|4844.09|4844.09|4844.09|4844.09|4843.6|4843.6|0
1608200050000|2020-12-17 10:14:10|4844.31|4844.31|4844.07|4844.07|4844.31|4844.31|4844.07|4844.07|0
1608200060000|2020-12-17 10:14:20|4844.31|4844.31|4845.57|4845.57|4845.79|4845.79|4844.31|4844.31|0
1608200080000|2020-12-17 10:14:40|4845.28|4845.28|4845.28|4845.28|4845.28|4845.28|4845.28|4845.28|0
1608200090000|2020-12-17 10:14:50|4845.04|4845.04|4843.77|4843.77|4845.04|4845.04|4843.77|4843.77|0
1608200100000|2020-12-17 10:15:00|4843.99|4843.99|4843.99|4843.99|4844|4844|4843.99|4843.99|0
1608200110000|2020-12-17 10:15:10|4843.98|4843.98|4843.98|4843.98|4843.98|4843.98|4843.98|4843.98|0
1608200130000|2020-12-17 10:15:30|4844.27|4844.27|4844.86|4844.86|4844.86|4844.86|4844.27|4844.27|0
1608200140000|2020-12-17 10:15:40|4845.29|4845.29|4846.73|4846.73|4846.73|4846.73|4845.29|4845.29|0
1608200150000|2020-12-17 10:15:50|4847.31|4847.31|4848.57|4848.57|4848.58|4848.58|4847.31|4847.31|0
1608200160000|2020-12-17 10:16:00|4848.81|4848.81|4848.44|4848.44|4848.81|4848.81|4848.38|4848.38|0
1608200180000|2020-12-17 10:16:20|4849.47|4849.47|4849.47|4849.47|4849.47|4849.47|4849.47|4849.47|0
1608200190000|2020-12-17 10:16:30|4849.23|4849.23|4849.23|4849.23|4849.23|4849.23|4849.23|4849.23|0
1608200210000|2020-12-17 10:16:50|4848.64|4848.64|4847.96|4847.96|4848.64|4848.64|4847.96|4847.96|0
1608200220000|2020-12-17 10:17:00|4847.67|4847.67|4847.67|4847.67|4847.67|4847.67|4847.67|4847.67|0
1608200230000|2020-12-17 10:17:10|4848.25|4848.25|4848.91|4848.91|4848.91|4848.91|4848.25|4848.25|0
1608200240000|2020-12-17 10:17:20|4849.2|4849.2|4850.9|4850.9|4850.9|4850.9|4849.2|4849.2|0
1608200250000|2020-12-17 10:17:30|4851.15|4851.15|4851.8|4851.8|4851.8|4851.8|4851.15|4851.15|0
1608200260000|2020-12-17 10:17:40|4851.37|4851.37|4851.61|4851.61|4851.61|4851.61|4851.37|4851.37|0
1608200270000|2020-12-17 10:17:50|4852.05|4852.05|4852.41|4852.41|4853.63|4853.63|4852.05|4852.05|0
1608200300000|2020-12-17 10:18:20|4852.12|4852.12|4852.12|4852.12|4852.12|4852.12|4852.12|4852.12|0
1608200310000|2020-12-17 10:18:30|4851.83|4851.83|4851.79|4851.79|4851.83|4851.83|4851.79|4851.79|0
1608200330000|2020-12-17 10:18:50|4852.08|4852.08|4851.4|4851.4|4852.3|4852.3|4851.4|4851.4|0
1608200340000|2020-12-17 10:19:00|4851.16|4851.16|4850.28|4850.28|4851.16|4851.16|4850.28|4850.28|0
1608200360000|2020-12-17 10:19:20|4850.57|4850.57|4851.03|4851.03|4851.03|4851.03|4850.57|4850.57|0
1608200370000|2020-12-17 10:19:30|4851.25|4851.25|4851.25|4851.25|4851.25|4851.25|4851.25|4851.25|0
1608200400000|2020-12-17 10:20:00|4851.54|4851.54|4850.13|4850.13|4851.54|4851.54|4850.13|4850.13|0
1608200410000|2020-12-17 10:20:10|4849.41|4849.41|4848.8|4848.8|4849.41|4849.41|4848.75|4848.75|0
1608200420000|2020-12-17 10:20:20|4848.51|4848.51|4848.51|4848.51|4848.51|4848.51|4848.51|4848.51|0
1608200430000|2020-12-17 10:20:30|4848.73|4848.73|4847.13|4847.13|4848.73|4848.73|4847.13|4847.13|0
1608200440000|2020-12-17 10:20:40|4847.71|4847.71|4846.37|4846.37|4847.71|4847.71|4846.37|4846.37|0
1608200450000|2020-12-17 10:20:50|4846.15|4846.15|4846.15|4846.15|4846.15|4846.15|4846.15|4846.15|0
1608200460000|2020-12-17 10:21:00|4845.72|4845.72|4842.88|4842.88|4845.72|4845.72|4842.88|4842.88|0
1608200470000|2020-12-17 10:21:10|4843.37|4843.37|4843.37|4843.37|4843.37|4843.37|4843.37|4843.37|0
1608200480000|2020-12-17 10:21:20|4843.66|4843.66|4843.25|4843.25|4843.66|4843.66|4842.96|4842.96|0
1608200490000|2020-12-17 10:21:30|4843.84|4843.84|4843.84|4843.84|4843.84|4843.84|4843.84|4843.84|0
1608200500000|2020-12-17 10:21:40|4844.81|4844.81|4844.56|4844.56|4844.81|4844.81|4844.56|4844.56|0
1608200520000|2020-12-17 10:22:00|4845.66|4845.66|4845.88|4845.88|4845.88|4845.88|4845.66|4845.66|0
1608200530000|2020-12-17 10:22:10|4846.56|4846.56|4846.34|4846.34|4846.56|4846.56|4846.34|4846.34|0
1608200540000|2020-12-17 10:22:20|4846.58|4846.58|4846.58|4846.58|4846.58|4846.58|4846.58|4846.58|0
1608200560000|2020-12-17 10:22:40|4847.02|4847.02|4847.8|4847.8|4848.09|4848.09|4847.02|4847.02|0
1608200570000|2020-12-17 10:22:50|4847.31|4847.31|4847.31|4847.31|4847.31|4847.31|4847.31|4847.31|0
1608200600000|2020-12-17 10:23:20|4847.07|4847.07|4847.07|4847.07|4847.07|4847.07|4847.07|4847.07|0
1608200610000|2020-12-17 10:23:30|4847.58|4847.58|4847.38|4847.38|4848.06|4848.06|4847.38|4847.38|0
1608200620000|2020-12-17 10:23:40|4847.6|4847.6|4847.61|4847.61|4847.61|4847.61|4847.6|4847.6|0
1608200630000|2020-12-17 10:23:50|4847.9|4847.9|4850.43|4850.43|4850.43|4850.43|4847.9|4847.9|0
1608200640000|2020-12-17 10:24:00|4850.21|4850.21|4849.99|4849.99|4850.21|4850.21|4849.51|4849.51|0
1608200650000|2020-12-17 10:24:10|4849.51|4849.51|4849.29|4849.29|4849.51|4849.51|4849.29|4849.29|0
1608200660000|2020-12-17 10:24:20|4848.7|4848.7|4848.24|4848.24|4848.7|4848.7|4848.24|4848.24|0
1608200680000|2020-12-17 10:24:40|4848.92|4848.92|4848.68|4848.68|4848.92|4848.92|4848.68|4848.68|0
1608200690000|2020-12-17 10:24:50|4849.4|4849.4|4849.4|4849.4|4849.4|4849.4|4849.4|4849.4|0
1608200700000|2020-12-17 10:25:00|4848.97|4848.97|4848.75|4848.75|4848.97|4848.97|4848.75|4848.75|0
1608200710000|2020-12-17 10:25:10|4848.02|4848.02|4849.19|4849.19|4849.19|4849.19|4848.02|4848.02|0
1608200720000|2020-12-17 10:25:20|4849.85|4849.85|4850.55|4850.55|4850.85|4850.85|4849.85|4849.85|0
1608200730000|2020-12-17 10:25:30|4849.87|4849.87|4849.12|4849.12|4849.89|4849.89|4849.12|4849.12|0
1608200740000|2020-12-17 10:25:40|4849.41|4849.41|4849.41|4849.41|4849.41|4849.41|4849.41|4849.41|0
1608200750000|2020-12-17 10:25:50|4849.12|4849.12|4849.12|4849.12|4849.12|4849.12|4849.12|4849.12|0
1608200780000|2020-12-17 10:26:20|4849.06|4849.06|4849.06|4849.06|4849.06|4849.06|4849.06|4849.06|0
1608200790000|2020-12-17 10:26:30|4849.28|4849.28|4849.28|4849.28|4849.28|4849.28|4849.28|4849.28|0
1608200800000|2020-12-17 10:26:40|4849.52|4849.52|4849.52|4849.52|4849.52|4849.52|4849.52|4849.52|0
1608200820000|2020-12-17 10:27:00|4849.54|4849.54|4849.54|4849.54|4849.54|4849.54|4849.54|4849.54|0
1608200830000|2020-12-17 10:27:10|4848.22|4848.22|4847.28|4847.28|4848.22|4848.22|4847.28|4847.28|0
1608200840000|2020-12-17 10:27:20|4848.25|4848.25|4848.25|4848.25|4848.25|4848.25|4848.25|4848.25|0
1608200850000|2020-12-17 10:27:30|4848.74|4848.74|4848.74|4848.74|4848.74|4848.74|4848.74|4848.74|0
1608200860000|2020-12-17 10:27:40|4850.52|4850.52|4850.52|4850.52|4850.52|4850.52|4850.52|4850.52|0
1608200870000|2020-12-17 10:27:50|4849.64|4849.64|4849.49|4849.49|4849.64|4849.64|4849.49|4849.49|0
1608200880000|2020-12-17 10:28:00|4850.41|4850.41|4851|4851|4851|4851|4850.41|4850.41|0
1608200890000|2020-12-17 10:28:10|4851.22|4851.22|4851.22|4851.22|4851.22|4851.22|4851.22|4851.22|0
1608200920000|2020-12-17 10:28:40|4851.44|4851.44|4853|4853|4853.04|4853.04|4851.44|4851.44|0
1608200940000|2020-12-17 10:29:00|4851.18|4851.18|4850.96|4850.96|4851.18|4851.18|4850.96|4850.96|0
1608200950000|2020-12-17 10:29:10|4851.25|4851.25|4851.73|4851.73|4851.74|4851.74|4851.25|4851.25|0
1608200960000|2020-12-17 10:29:20|4851.43|4851.43|4851.14|4851.14|4851.43|4851.43|4851.14|4851.14|0
1608200970000|2020-12-17 10:29:30|4851.34|4851.34|4851.58|4851.58|4851.58|4851.58|4851.34|4851.34|0
1608200980000|2020-12-17 10:29:40|4851.34|4851.34|4851.29|4851.29|4851.34|4851.34|4851.29|4851.29|0
1608200990000|2020-12-17 10:29:50|4852.46|4852.46|4852.93|4852.93|4853.39|4853.39|4852.17|4852.17|0
1608201000000|2020-12-17 10:30:00|4852.68|4852.68|4852.39|4852.39|4852.68|4852.68|4852.39|4852.39|0
1608201040000|2020-12-17 10:30:40|4853.58|4853.58|4854.03|4854.03|4854.03|4854.03|4853.58|4853.58|0
1608201060000|2020-12-17 10:31:00|4854.49|4854.49|4854.25|4854.25|4854.73|4854.73|4854.25|4854.25|0
1608201090000|2020-12-17 10:31:30|4854.26|4854.26|4856.96|4856.96|4857.64|4857.64|4854.26|4854.26|0
1608201100000|2020-12-17 10:31:40|4856.95|4856.95|4856.95|4856.95|4856.95|4856.95|4856.95|4856.95|0
1608201110000|2020-12-17 10:31:50|4856.71|4856.71|4856.71|4856.71|4856.71|4856.71|4856.71|4856.71|0
1608201120000|2020-12-17 10:32:00|4856.12|4856.12|4855.61|4855.61|4856.12|4856.12|4855.13|4855.13|0
1608201130000|2020-12-17 10:32:10|4855.32|4855.32|4854.62|4854.62|4855.32|4855.32|4854.62|4854.62|0
1608201160000|2020-12-17 10:32:40|4853.91|4853.91|4853.33|4853.33|4853.91|4853.91|4853.33|4853.33|0
1608201170000|2020-12-17 10:32:50|4853.54|4853.54|4853.64|4853.64|4854.54|4854.54|4853.54|4853.54|0
1608201180000|2020-12-17 10:33:00|4854.52|4854.52|4855.71|4855.71|4855.71|4855.71|4854.52|4854.52|0
1608201190000|2020-12-17 10:33:10|4854.57|4854.57|4854.52|4854.52|4854.81|4854.81|4854.52|4854.52|0
1608201210000|2020-12-17 10:33:30|4855.11|4855.11|4855.11|4855.11|4855.11|4855.11|4855.11|4855.11|0
1608201220000|2020-12-17 10:33:40|4855.4|4855.4|4855.4|4855.4|4855.4|4855.4|4855.4|4855.4|0
1608201230000|2020-12-17 10:33:50|4855.88|4855.88|4855.88|4855.88|4855.88|4855.88|4855.88|4855.88|0
1608201250000|2020-12-17 10:34:10|4856.37|4856.37|4857.49|4857.49|4857.49|4857.49|4856.37|4856.37|0
1608201270000|2020-12-17 10:34:30|4856.54|4856.54|4856.54|4856.54|4856.54|4856.54|4856.54|4856.54|0
1608201280000|2020-12-17 10:34:40|4856.08|4856.08|4856.08|4856.08|4856.08|4856.08|4856.08|4856.08|0
1608201300000|2020-12-17 10:35:00|4855.79|4855.79|4854.62|4854.62|4855.79|4855.79|4854.4|4854.4|0
1608201310000|2020-12-17 10:35:10|4855.3|4855.3|4855.54|4855.54|4855.54|4855.54|4855.3|4855.3|0
1608201320000|2020-12-17 10:35:20|4855.25|4855.25|4855.3|4855.3|4855.54|4855.54|4855.25|4855.25|0
1608201340000|2020-12-17 10:35:40|4854.13|4854.13|4854.72|4854.72|4854.72|4854.72|4854.13|4854.13|0
1608201350000|2020-12-17 10:35:50|4854.42|4854.42|4854.42|4854.42|4854.42|4854.42|4854.42|4854.42|0
1608201360000|2020-12-17 10:36:00|4854.18|4854.18|4853.23|4853.23|4854.18|4854.18|4853.23|4853.23|0
1608201370000|2020-12-17 10:36:10|4852.99|4852.99|4853.04|4853.04|4853.04|4853.04|4852.99|4852.99|0
1608201380000|2020-12-17 10:36:20|4853.08|4853.08|4853.04|4853.04|4853.08|4853.08|4853.04|4853.04|0
1608201390000|2020-12-17 10:36:30|4852.75|4852.75|4850.75|4850.75|4852.75|4852.75|4850.75|4850.75|0
1608201400000|2020-12-17 10:36:40|4851.36|4851.36|4851.31|4851.31|4851.36|4851.36|4851.31|4851.31|0
1608201410000|2020-12-17 10:36:50|4851.33|4851.33|4851.33|4851.33|4851.33|4851.33|4851.33|4851.33|0
1608201420000|2020-12-17 10:37:00|4850.6|4850.6|4850.16|4850.16|4850.6|4850.6|4850.16|4850.16|0
1608201430000|2020-12-17 10:37:10|4849.94|4849.94|4848.53|4848.53|4849.94|4849.94|4848.24|4848.24|0
1608201440000|2020-12-17 10:37:20|4848.29|4848.29|4848.07|4848.07|4848.29|4848.29|4848.07|4848.07|0
1608201450000|2020-12-17 10:37:30|4847.56|4847.56|4847.56|4847.56|4847.56|4847.56|4847.56|4847.56|0
1608201460000|2020-12-17 10:37:40|4847.31|4847.31|4847.8|4847.8|4847.8|4847.8|4847.31|4847.31|0
1608201470000|2020-12-17 10:37:50|4847.07|4847.07|4845|4845|4847.07|4847.07|4844.76|4844.76|0
1608201490000|2020-12-17 10:38:10|4844.99|4844.99|4844.99|4844.99|4844.99|4844.99|4844.99|4844.99|0
1608201500000|2020-12-17 10:38:20|4845.43|4845.43|4846.16|4846.16|4846.16|4846.16|4845.43|4845.43|0
1608201510000|2020-12-17 10:38:30|4846.6|4846.6|4849.06|4849.06|4849.06|4849.06|4846.6|4846.6|0
1608201520000|2020-12-17 10:38:40|4848.57|4848.57|4847.75|4847.75|4848.57|4848.57|4847.16|4847.16|0
1608201530000|2020-12-17 10:38:50|4847.5|4847.5|4846.85|4846.85|4847.5|4847.5|4846.85|4846.85|0
1608201540000|2020-12-17 10:39:00|4846.81|4846.81|4845.89|4845.89|4846.81|4846.81|4845.89|4845.89|0
1608201550000|2020-12-17 10:39:10|4845.6|4845.6|4845.6|4845.6|4845.6|4845.6|4845.6|4845.6|0
1608201560000|2020-12-17 10:39:20|4846.32|4846.32|4847.35|4847.35|4847.35|4847.35|4846.32|4846.32|0
1608201570000|2020-12-17 10:39:30|4847.79|4847.79|4847.79|4847.79|4847.79|4847.79|4847.79|4847.79|0
1608201580000|2020-12-17 10:39:40|4848.27|4848.27|4848.03|4848.03|4848.27|4848.27|4848.03|4848.03|0
1608201590000|2020-12-17 10:39:50|4848.25|4848.25|4848.73|4848.73|4848.73|4848.73|4848.25|4848.25|0
1608201610000|2020-12-17 10:40:10|4849.61|4849.61|4849.61|4849.61|4849.61|4849.61|4849.61|4849.61|0
1608201620000|2020-12-17 10:40:20|4849.9|4849.9|4850.2|4850.2|4850.2|4850.2|4849.9|4849.9|0
1608201630000|2020-12-17 10:40:30|4850.42|4850.42|4852.07|4852.07|4852.07|4852.07|4850.42|4850.42|0
1608201640000|2020-12-17 10:40:40|4851.58|4851.58|4851.58|4851.58|4851.58|4851.58|4851.58|4851.58|0
1608201660000|2020-12-17 10:41:00|4851.8|4851.8|4854.97|4854.97|4854.97|4854.97|4851.8|4851.8|0
1608201670000|2020-12-17 10:41:10|4854.72|4854.72|4854.19|4854.19|4854.72|4854.72|4854.19|4854.19|0
1608201680000|2020-12-17 10:41:20|4854.41|4854.41|4854.14|4854.14|4855.14|4855.14|4854.14|4854.14|0
1608201700000|2020-12-17 10:41:40|4854.58|4854.58|4854.84|4854.84|4855.06|4855.06|4854.58|4854.58|0
1608201720000|2020-12-17 10:42:00|4855.43|4855.43|4855.72|4855.72|4855.72|4855.72|4855.43|4855.43|0
1608201730000|2020-12-17 10:42:10|4855.96|4855.96|4856.55|4856.55|4856.55|4856.55|4855.96|4855.96|0
1608201740000|2020-12-17 10:42:20|4856.79|4856.79|4856.5|4856.5|4856.79|4856.79|4856.5|4856.5|0
1608201750000|2020-12-17 10:42:30|4856.79|4856.79|4856.5|4856.5|4857.08|4857.08|4856.5|4856.5|0
1608201760000|2020-12-17 10:42:40|4856.26|4856.26|4856.26|4856.26|4856.26|4856.26|4856.26|4856.26|0
1608201770000|2020-12-17 10:42:50|4856.5|4856.5|4856.98|4856.98|4856.98|4856.98|4856.49|4856.49|0
1608201780000|2020-12-17 10:43:00|4856.95|4856.95|4856.46|4856.46|4856.95|4856.95|4856.46|4856.46|0
1608201790000|2020-12-17 10:43:10|4856.17|4856.17|4856.17|4856.17|4856.17|4856.17|4856.17|4856.17|0
1608201800000|2020-12-17 10:43:20|4856.75|4856.75|4856.75|4856.75|4856.75|4856.75|4856.75|4856.75|0
1608201810000|2020-12-17 10:43:30|4857.05|4857.05|4856.8|4856.8|4857.05|4857.05|4856.56|4856.56|0
1608201820000|2020-12-17 10:43:40|4856.51|4856.51|4855.7|4855.7|4856.51|4856.51|4855.7|4855.7|0
1608201830000|2020-12-17 10:43:50|4856.05|4856.05|4856.05|4856.05|4856.05|4856.05|4856.05|4856.05|0
1608201840000|2020-12-17 10:44:00|4856.79|4856.79|4855.09|4855.09|4857.3|4857.3|4855.09|4855.09|0
1608201850000|2020-12-17 10:44:10|4854.8|4854.8|4854.56|4854.56|4854.8|4854.8|4854.56|4854.56|0
1608201870000|2020-12-17 10:44:30|4853.09|4853.09|4853.09|4853.09|4853.09|4853.09|4853.09|4853.09|0
1608201890000|2020-12-17 10:44:50|4853.77|4853.77|4855.6|4855.6|4855.6|4855.6|4853.77|4853.77|0
1608201900000|2020-12-17 10:45:00|4855.11|4855.11|4854.65|4854.65|4855.11|4855.11|4854.65|4854.65|0
1608201910000|2020-12-17 10:45:10|4855.36|4855.36|4854.87|4854.87|4855.6|4855.6|4854.87|4854.87|0
1608201930000|2020-12-17 10:45:30|4855.36|4855.36|4855.36|4855.36|4855.36|4855.36|4855.36|4855.36|0
1608201940000|2020-12-17 10:45:40|4855.94|4855.94|4855.94|4855.94|4855.94|4855.94|4855.94|4855.94|0
1608201950000|2020-12-17 10:45:50|4856.18|4856.18|4855.19|4855.19|4856.18|4856.18|4855.19|4855.19|0
1608201980000|2020-12-17 10:46:20|4854.26|4854.26|4854.26|4854.26|4854.26|4854.26|4854.26|4854.26|0
1608201990000|2020-12-17 10:46:30|4853.97|4853.97|4855.23|4855.23|4855.23|4855.23|4853.17|4853.17|0
1608202000000|2020-12-17 10:46:40|4855.2|4855.2|4853.54|4853.54|4855.2|4855.2|4853.54|4853.54|0
1608202030000|2020-12-17 10:47:10|4853.06|4853.06|4852.3|4852.3|4853.06|4853.06|4852.3|4852.3|0
1608202040000|2020-12-17 10:47:20|4851.23|4851.23|4849.52|4849.52|4851.23|4851.23|4849.52|4849.52|0
1608202050000|2020-12-17 10:47:30|4849.74|4849.74|4850.22|4850.22|4850.22|4850.22|4849.74|4849.74|0
1608202060000|2020-12-17 10:47:40|4849.93|4849.93|4848.71|4848.71|4849.93|4849.93|4848.71|4848.71|0
1608202070000|2020-12-17 10:47:50|4848.46|4848.46|4847.78|4847.78|4848.71|4848.71|4847.78|4847.78|0
1608202080000|2020-12-17 10:48:00|4848|4848|4848.95|4848.95|4848.95|4848.95|4848|4848|0
1608202090000|2020-12-17 10:48:10|4850|4850|4851.31|4851.31|4851.31|4851.31|4850|4850|0
1608202100000|2020-12-17 10:48:20|4851.6|4851.6|4851.6|4851.6|4851.6|4851.6|4851.6|4851.6|0
1608202110000|2020-12-17 10:48:30|4851.62|4851.62|4851.65|4851.65|4851.65|4851.65|4851.62|4851.62|0
1608202120000|2020-12-17 10:48:40|4851.17|4851.17|4851.41|4851.41|4851.41|4851.41|4851.17|4851.17|0
1608202130000|2020-12-17 10:48:50|4851.39|4851.39|4851.39|4851.39|4851.39|4851.39|4851.39|4851.39|0
1608202140000|2020-12-17 10:49:00|4851.68|4851.68|4851.44|4851.44|4851.68|4851.68|4851.44|4851.44|0
1608202160000|2020-12-17 10:49:20|4850.95|4850.95|4849.71|4849.71|4850.95|4850.95|4849.71|4849.71|0
1608202170000|2020-12-17 10:49:30|4849.96|4849.96|4849.66|4849.66|4849.96|4849.96|4849.66|4849.66|0
1608202180000|2020-12-17 10:49:40|4848.71|4848.71|4848.71|4848.71|4848.71|4848.71|4848.71|4848.71|0
1608202190000|2020-12-17 10:49:50|4849.17|4849.17|4849.88|4849.88|4849.88|4849.88|4849.17|4849.17|0
1608202220000|2020-12-17 10:50:20|4849.64|4849.64|4849.64|4849.64|4849.64|4849.64|4849.64|4849.64|0
1608202230000|2020-12-17 10:50:30|4849.93|4849.93|4849.93|4849.93|4849.93|4849.93|4849.93|4849.93|0
1608202240000|2020-12-17 10:50:40|4850.41|4850.41|4850.41|4850.41|4850.41|4850.41|4850.41|4850.41|0
1608202250000|2020-12-17 10:50:50|4850.17|4850.17|4849.64|4849.64|4850.17|4850.17|4849.64|4849.64|0
1608202260000|2020-12-17 10:51:00|4850.1|4850.1|4850.1|4850.1|4850.1|4850.1|4850.1|4850.1|0
1608202290000|2020-12-17 10:51:30|4849.88|4849.88|4848.83|4848.83|4849.88|4849.88|4848.35|4848.35|0
1608202300000|2020-12-17 10:51:40|4848.61|4848.61|4848.61|4848.61|4848.61|4848.61|4848.61|4848.61|0
1608202310000|2020-12-17 10:51:50|4848.37|4848.37|4848.13|4848.13|4848.37|4848.37|4848.13|4848.13|0
1608202320000|2020-12-17 10:52:00|4847.54|4847.54|4846.6|4846.6|4847.76|4847.76|4846.6|4846.6|0
1608202330000|2020-12-17 10:52:10|4844.65|4844.65|4844.43|4844.43|4844.65|4844.65|4844.43|4844.43|0
1608202340000|2020-12-17 10:52:20|4843.94|4843.94|4844.16|4844.16|4844.16|4844.16|4843.14|4843.14|0
1608202350000|2020-12-17 10:52:30|4844.41|4844.41|4844.41|4844.41|4844.41|4844.41|4844.41|4844.41|0
1608202360000|2020-12-17 10:52:40|4843.92|4843.92|4843.26|4843.26|4843.92|4843.92|4843.26|4843.26|0
1608202370000|2020-12-17 10:52:50|4842.78|4842.78|4841.64|4841.64|4842.78|4842.78|4841.64|4841.64|0
1608202380000|2020-12-17 10:53:00|4840.17|4840.17|4840.17|4840.17|4840.17|4840.17|4840.17|4840.17|0
1608202400000|2020-12-17 10:53:20|4840.41|4840.41|4840.41|4840.41|4840.41|4840.41|4840.41|4840.41|0
1608202410000|2020-12-17 10:53:30|4840.71|4840.71|4840.93|4840.93|4840.93|4840.93|4840.71|4840.71|0
1608202420000|2020-12-17 10:53:40|4839.47|4839.47|4838.33|4838.33|4839.47|4839.47|4838.03|4838.03|0
1608202430000|2020-12-17 10:53:50|4838.08|4838.08|4837.5|4837.5|4838.08|4838.08|4837.5|4837.5|0
1608202440000|2020-12-17 10:54:00|4836.74|4836.74|4836.74|4836.74|4836.74|4836.74|4836.16|4836.16|0
1608202450000|2020-12-17 10:54:10|4836.26|4836.26|4836.26|4836.26|4836.26|4836.26|4836.26|4836.26|0
1608202460000|2020-12-17 10:54:20|4836.5|4836.5|4836.29|4836.29|4836.99|4836.99|4836.06|4836.06|0
1608202470000|2020-12-17 10:54:30|4836.51|4836.51|4837.58|4837.58|4837.58|4837.58|4836.51|4836.51|0
1608202480000|2020-12-17 10:54:40|4836.37|4836.37|4834.42|4834.42|4836.37|4836.37|4834.42|4834.42|0
1608202490000|2020-12-17 10:54:50|4834.71|4834.71|4834.71|4834.71|4834.71|4834.71|4834.71|4834.71|0
1608202500000|2020-12-17 10:55:00|4835.44|4835.44|4835.42|4835.42|4835.9|4835.9|4835.42|4835.42|0
1608202520000|2020-12-17 10:55:20|4836.14|4836.14|4836.14|4836.14|4836.14|4836.14|4836.14|4836.14|0
1608202530000|2020-12-17 10:55:30|4836.8|4836.8|4837.77|4837.77|4838.09|4838.09|4836.8|4836.8|0
1608202550000|2020-12-17 10:55:50|4837.48|4837.48|4836.99|4836.99|4837.48|4837.48|4836.99|4836.99|0
1608202560000|2020-12-17 10:56:00|4836.56|4836.56|4836.56|4836.56|4836.56|4836.56|4836.56|4836.56|0
1608202570000|2020-12-17 10:56:10|4836.8|4836.8|4836.02|4836.02|4836.8|4836.8|4836.02|4836.02|0
1608202580000|2020-12-17 10:56:20|4836.68|4836.68|4836.68|4836.68|4836.68|4836.68|4836.68|4836.68|0
1608202590000|2020-12-17 10:56:30|4837.48|4837.48|4838.29|4838.29|4838.29|4838.29|4837.48|4837.48|0
1608202610000|2020-12-17 10:56:50|4838.58|4838.58|4838.58|4838.58|4838.58|4838.58|4838.58|4838.58|0
1608202620000|2020-12-17 10:57:00|4840.76|4840.76|4840.76|4840.76|4840.76|4840.76|4840.76|4840.76|0
1608202630000|2020-12-17 10:57:10|4840.52|4840.52|4840.52|4840.52|4840.52|4840.52|4840.52|4840.52|0
1608202640000|2020-12-17 10:57:20|4840.28|4840.28|4840.5|4840.5|4840.5|4840.5|4840.28|4840.28|0
1608202650000|2020-12-17 10:57:30|4840.79|4840.79|4840.79|4840.79|4840.79|4840.79|4840.79|4840.79|0
1608202660000|2020-12-17 10:57:40|4841.23|4841.23|4841.98|4841.98|4841.98|4841.98|4841.23|4841.23|0
1608202670000|2020-12-17 10:57:50|4841.74|4841.74|4839.79|4839.79|4841.74|4841.74|4839.79|4839.79|0
1608202680000|2020-12-17 10:58:00|4839.5|4839.5|4837.51|4837.51|4839.74|4839.74|4836.99|4836.99|0
1608202710000|2020-12-17 10:58:30|4837.99|4837.99|4837.99|4837.99|4837.99|4837.99|4837.99|4837.99|0
1608202720000|2020-12-17 10:58:40|4837.92|4837.92|4837.03|4837.03|4837.92|4837.92|4837.03|4837.03|0
1608202740000|2020-12-17 10:59:00|4837.06|4837.06|4837.06|4837.06|4837.06|4837.06|4837.06|4837.06|0
1608202750000|2020-12-17 10:59:10|4837.35|4837.35|4837.35|4837.35|4837.35|4837.35|4837.35|4837.35|0
1608202760000|2020-12-17 10:59:20|4837.13|4837.13|4837.13|4837.13|4837.13|4837.13|4837.13|4837.13|0
1608202790000|2020-12-17 10:59:50|4837.79|4837.79|4839.98|4839.98|4839.98|4839.98|4837.79|4837.79|0
1608202820000|2020-12-17 11:00:20|4839.76|4839.76|4839.76|4839.76|4839.76|4839.76|4839.76|4839.76|0
1608202830000|2020-12-17 11:00:30|4839.52|4839.52|4836.99|4836.99|4839.52|4839.52|4836.99|4836.99|0
1608202840000|2020-12-17 11:00:40|4836.5|4836.5|4836.21|4836.21|4836.5|4836.5|4836.21|4836.21|0
1608202870000|2020-12-17 11:01:10|4835.97|4835.97|4835.97|4835.97|4835.97|4835.97|4835.97|4835.97|0
1608202880000|2020-12-17 11:01:20|4836|4836|4836.03|4836.03|4836.03|4836.03|4836|4836|0
1608202930000|2020-12-17 11:02:10|4837.88|4837.88|4837.88|4837.88|4837.88|4837.88|4837.88|4837.88|0
1608202940000|2020-12-17 11:02:20|4838.98|4838.98|4839.42|4839.42|4839.42|4839.42|4838.98|4838.98|0
1608202960000|2020-12-17 11:02:40|4839.39|4839.39|4839.39|4839.39|4839.39|4839.39|4839.39|4839.39|0
1608202980000|2020-12-17 11:03:00|4840.36|4840.36|4839.44|4839.44|4840.36|4840.36|4839.44|4839.44|0
1608202990000|2020-12-17 11:03:10|4839.14|4839.14|4839.14|4839.14|4839.14|4839.14|4838.9|4838.9|0
1608203010000|2020-12-17 11:03:30|4839.36|4839.36|4841.41|4841.41|4841.41|4841.41|4839.36|4839.36|0
1608203020000|2020-12-17 11:03:40|4841.19|4841.19|4841.63|4841.63|4841.63|4841.63|4841.19|4841.19|0
1608203030000|2020-12-17 11:03:50|4841.41|4841.41|4843.65|4843.65|4843.65|4843.65|4841.41|4841.41|0
1608203040000|2020-12-17 11:04:00|4843.4|4843.4|4842.51|4842.51|4843.4|4843.4|4842.51|4842.51|0
1608203050000|2020-12-17 11:04:10|4842.99|4842.99|4841.7|4841.7|4842.99|4842.99|4841.7|4841.7|0
1608203060000|2020-12-17 11:04:20|4841.99|4841.99|4842.21|4842.21|4842.21|4842.21|4841.99|4841.99|0
1608203090000|2020-12-17 11:04:50|4841.99|4841.99|4840.17|4840.17|4841.99|4841.99|4840.17|4840.17|0
1608203100000|2020-12-17 11:05:00|4840.41|4840.41|4840.41|4840.41|4840.41|4840.41|4840.41|4840.41|0
1608203110000|2020-12-17 11:05:10|4841.11|4841.11|4841.11|4841.11|4841.11|4841.11|4841.11|4841.11|0
1608203120000|2020-12-17 11:05:20|4840.63|4840.63|4839.61|4839.61|4840.63|4840.63|4839.61|4839.61|0
1608203130000|2020-12-17 11:05:30|4839.12|4839.12|4838.68|4838.68|4839.12|4839.12|4838.68|4838.68|0
1608203150000|2020-12-17 11:05:50|4839.17|4839.17|4839.17|4839.17|4839.17|4839.17|4839.17|4839.17|0
1608203170000|2020-12-17 11:06:10|4839.46|4839.46|4840.82|4840.82|4841.74|4841.74|4839.17|4839.17|0
1608203180000|2020-12-17 11:06:20|4841.28|4841.28|4841.28|4841.28|4841.28|4841.28|4841.28|4841.28|0
1608203200000|2020-12-17 11:06:40|4841.62|4841.62|4841.4|4841.4|4841.62|4841.62|4841.4|4841.4|0
1608203210000|2020-12-17 11:06:50|4841.84|4841.84|4841.84|4841.84|4841.84|4841.84|4841.84|4841.84|0
1608203230000|2020-12-17 11:07:10|4843.16|4843.16|4843.59|4843.59|4843.59|4843.59|4843.16|4843.16|0
1608203240000|2020-12-17 11:07:20|4844.56|4844.56|4844.13|4844.13|4844.56|4844.56|4844.13|4844.13|0
1608203260000|2020-12-17 11:07:40|4844.37|4844.37|4844.37|4844.37|4844.37|4844.37|4844.37|4844.37|0
1608203270000|2020-12-17 11:07:50|4844.66|4844.66|4844.66|4844.66|4844.66|4844.66|4844.66|4844.66|0
1608203290000|2020-12-17 11:08:10|4845.32|4845.32|4846.05|4846.05|4846.34|4846.34|4845.32|4845.32|0
1608203300000|2020-12-17 11:08:20|4846.34|4846.34|4847.24|4847.24|4847.24|4847.24|4846.34|4846.34|0
1608203310000|2020-12-17 11:08:30|4847.48|4847.48|4847.77|4847.77|4847.77|4847.77|4847.48|4847.48|0
1608203320000|2020-12-17 11:08:40|4847.99|4847.99|4847.77|4847.77|4848.48|4848.48|4847.77|4847.77|0
1608203330000|2020-12-17 11:08:50|4848.21|4848.21|4848.7|4848.7|4848.7|4848.7|4848.21|4848.21|0
1608203350000|2020-12-17 11:09:10|4848.46|4848.46|4847.77|4847.77|4848.46|4848.46|4847.53|4847.53|0
1608203370000|2020-12-17 11:09:30|4847.99|4847.99|4848.7|4848.7|4848.7|4848.7|4847.99|4847.99|0
1608203390000|2020-12-17 11:09:50|4848.92|4848.92|4849.45|4849.45|4849.69|4849.69|4848.92|4848.92|0
1608203400000|2020-12-17 11:10:00|4849.21|4849.21|4848.48|4848.48|4849.21|4849.21|4848.48|4848.48|0
1608203420000|2020-12-17 11:10:20|4847.99|4847.99|4847.77|4847.77|4847.99|4847.99|4847.77|4847.77|0
1608203430000|2020-12-17 11:10:30|4847.53|4847.53|4847.31|4847.31|4847.53|4847.53|4847.31|4847.31|0
1608203440000|2020-12-17 11:10:40|4847.36|4847.36|4846.9|4846.9|4847.36|4847.36|4846.9|4846.9|0
1608203450000|2020-12-17 11:10:50|4846.32|4846.32|4845.64|4845.64|4846.32|4846.32|4845.39|4845.39|0
1608203460000|2020-12-17 11:11:00|4845.39|4845.39|4845.93|4845.93|4845.93|4845.93|4845.39|4845.39|0
1608203470000|2020-12-17 11:11:10|4846.52|4846.52|4847.41|4847.41|4847.41|4847.41|4846.52|4846.52|0
1608203510000|2020-12-17 11:11:50|4847.44|4847.44|4847.51|4847.51|4847.73|4847.73|4847.44|4847.44|0
1608203520000|2020-12-17 11:12:00|4847.54|4847.54|4846.5|4846.5|4847.55|4847.55|4846.5|4846.5|0
1608203530000|2020-12-17 11:12:10|4846.79|4846.79|4846.79|4846.79|4846.79|4846.79|4846.79|4846.79|0
1608203540000|2020-12-17 11:12:20|4846.55|4846.55|4845.8|4845.8|4846.55|4846.55|4845.55|4845.55|0
1608203550000|2020-12-17 11:12:30|4845.58|4845.58|4845.11|4845.11|4845.58|4845.58|4845.11|4845.11|0
1608203590000|2020-12-17 11:13:10|4845.08|4845.08|4845.08|4845.08|4845.08|4845.08|4845.08|4845.08|0
1608203600000|2020-12-17 11:13:20|4845.32|4845.32|4845.54|4845.54|4845.54|4845.54|4845.32|4845.32|0
1608203620000|2020-12-17 11:13:40|4845.83|4845.83|4845.83|4845.83|4845.83|4845.83|4845.83|4845.83|0
1608203630000|2020-12-17 11:13:50|4846.05|4846.05|4847.05|4847.05|4847.05|4847.05|4846.05|4846.05|0
1608203640000|2020-12-17 11:14:00|4847.29|4847.29|4848.45|4848.45|4848.67|4848.67|4847.29|4847.29|0
1608203650000|2020-12-17 11:14:10|4848.69|4848.69|4848.91|4848.91|4848.91|4848.91|4848.69|4848.69|0
1608203660000|2020-12-17 11:14:20|4848.69|4848.69|4848.69|4848.69|4848.69|4848.69|4848.69|4848.69|0
1608203670000|2020-12-17 11:14:30|4848.71|4848.71|4848.93|4848.93|4849.14|4849.14|4848.71|4848.71|0
1608203680000|2020-12-17 11:14:40|4850.68|4850.68|4849.64|4849.64|4850.68|4850.68|4849.64|4849.64|0
1608203690000|2020-12-17 11:14:50|4849.39|4849.39|4851|4851|4851|4851|4849.17|4849.17|0
1608203700000|2020-12-17 11:15:00|4849.85|4849.85|4849.1|4849.1|4849.85|4849.85|4848.93|4848.93|0
1608203710000|2020-12-17 11:15:10|4850.27|4850.27|4850.27|4850.27|4850.27|4850.27|4850.27|4850.27|0
1608203720000|2020-12-17 11:15:20|4850.05|4850.05|4850.08|4850.08|4850.08|4850.08|4850.05|4850.05|0
1608203730000|2020-12-17 11:15:30|4850.37|4850.37|4850.37|4850.37|4850.37|4850.37|4850.37|4850.37|0
1608203740000|2020-12-17 11:15:40|4849.89|4849.89|4848.86|4848.86|4849.89|4849.89|4848.86|4848.86|0
1608203750000|2020-12-17 11:15:50|4848.62|4848.62|4847.94|4847.94|4848.62|4848.62|4847.94|4847.94|0
1608203760000|2020-12-17 11:16:00|4847.89|4847.89|4849.11|4849.11|4849.11|4849.11|4847.89|4847.89|0
1608203780000|2020-12-17 11:16:20|4849.12|4849.12|4849.12|4849.12|4849.12|4849.12|4849.12|4849.12|0
1608203790000|2020-12-17 11:16:30|4849.11|4849.11|4849.35|4849.35|4849.35|4849.35|4849.11|4849.11|0
1608203800000|2020-12-17 11:16:40|4847.99|4847.99|4848.45|4848.45|4848.45|4848.45|4847.99|4847.99|0
1608203820000|2020-12-17 11:17:00|4848.21|4848.21|4847.31|4847.31|4848.21|4848.21|4847.07|4847.07|0
1608203830000|2020-12-17 11:17:10|4847.3|4847.3|4847.3|4847.3|4847.3|4847.3|4847.3|4847.3|0
1608203840000|2020-12-17 11:17:20|4847.05|4847.05|4846.35|4846.35|4847.05|4847.05|4846.35|4846.35|0
1608203850000|2020-12-17 11:17:30|4847.05|4847.05|4847.3|4847.3|4847.3|4847.3|4846.81|4846.81|0
1608203860000|2020-12-17 11:17:40|4846.81|4846.81|4847.04|4847.04|4847.05|4847.05|4846.81|4846.81|0
1608203870000|2020-12-17 11:17:50|4846.8|4846.8|4845.29|4845.29|4846.8|4846.8|4844.37|4844.37|0
1608203880000|2020-12-17 11:18:00|4845.59|4845.59|4845.83|4845.83|4846.27|4846.27|4845.59|4845.59|0
1608203890000|2020-12-17 11:18:10|4846.12|4846.12|4846.88|4846.88|4846.88|4846.88|4846.12|4846.12|0
1608203900000|2020-12-17 11:18:20|4847.1|4847.1|4846.85|4846.85|4847.8|4847.8|4846.61|4846.61|0
1608203910000|2020-12-17 11:18:30|4847.1|4847.1|4846.63|4846.63|4847.1|4847.1|4846.63|4846.63|0
1608203920000|2020-12-17 11:18:40|4846.85|4846.85|4847.34|4847.34|4847.34|4847.34|4846.85|4846.85|0
1608203930000|2020-12-17 11:18:50|4847.58|4847.58|4847.34|4847.34|4847.58|4847.58|4847.34|4847.34|0
1608203940000|2020-12-17 11:19:00|4847.12|4847.12|4847.04|4847.04|4847.34|4847.34|4846.56|4846.56|0
1608203950000|2020-12-17 11:19:10|4847.34|4847.34|4847.78|4847.78|4847.78|4847.78|4847.34|4847.34|0
1608203960000|2020-12-17 11:19:20|4847.53|4847.53|4846.88|4846.88|4847.53|4847.53|4846.88|4846.88|0
1608203970000|2020-12-17 11:19:30|4846.63|4846.63|4846.2|4846.2|4846.63|4846.63|4846.2|4846.2|0
1608203990000|2020-12-17 11:19:50|4845.32|4845.32|4846|4846|4846|4846|4845.32|4845.32|0
1608204000000|2020-12-17 11:20:00|4846.44|4846.44|4846.46|4846.46|4847.16|4847.16|4846.44|4846.44|0
1608204030000|2020-12-17 11:20:30|4846|4846|4845.97|4845.97|4846.22|4846.22|4845.97|4845.97|0
1608204040000|2020-12-17 11:20:40|4846.46|4846.46|4846.46|4846.46|4846.46|4846.46|4846.46|4846.46|0
1608204050000|2020-12-17 11:20:50|4846.68|4846.68|4847.14|4847.14|4847.62|4847.62|4846.68|4846.68|0
1608204060000|2020-12-17 11:21:00|4847.38|4847.38|4847.38|4847.38|4847.62|4847.62|4847.38|4847.38|0
1608204070000|2020-12-17 11:21:10|4847.16|4847.16|4846.63|4846.63|4847.16|4847.16|4846.63|4846.63|0
1608204080000|2020-12-17 11:21:20|4846.14|4846.14|4845.46|4845.46|4846.14|4846.14|4845.46|4845.46|0
1608204090000|2020-12-17 11:21:30|4845.7|4845.7|4845.7|4845.7|4845.7|4845.7|4845.7|4845.7|0
1608204100000|2020-12-17 11:21:40|4846|4846|4846|4846|4846|4846|4846|4846|0
1608204120000|2020-12-17 11:22:00|4847.6|4847.6|4847.6|4847.6|4847.6|4847.6|4847.6|4847.6|0
1608204160000|2020-12-17 11:22:40|4847.16|4847.16|4846.92|4846.92|4847.16|4847.16|4846.46|4846.46|0
1608204170000|2020-12-17 11:22:50|4846.7|4846.7|4845.92|4845.92|4846.7|4846.7|4844.76|4844.76|0
1608204180000|2020-12-17 11:23:00|4845.7|4845.7|4846.67|4846.67|4846.83|4846.83|4845.7|4845.7|0
1608204200000|2020-12-17 11:23:20|4846.43|4846.43|4845.91|4845.91|4846.67|4846.67|4845.91|4845.91|0
1608204210000|2020-12-17 11:23:30|4846.16|4846.16|4846.08|4846.08|4846.38|4846.38|4846.08|4846.08|0
1608204220000|2020-12-17 11:23:40|4845.36|4845.36|4844.97|4844.97|4846.06|4846.06|4844.97|4844.97|0
1608204230000|2020-12-17 11:23:50|4845.21|4845.21|4844.21|4844.21|4845.65|4845.65|4844.21|4844.21|0
1608204240000|2020-12-17 11:24:00|4843.99|4843.99|4845.89|4845.89|4846.13|4846.13|4843.99|4843.99|0
1608204250000|2020-12-17 11:24:10|4845.45|4845.45|4845.21|4845.21|4845.45|4845.45|4845.21|4845.21|0
1608204270000|2020-12-17 11:24:30|4844.38|4844.38|4844.38|4844.38|4844.38|4844.38|4844.38|4844.38|0
1608204280000|2020-12-17 11:24:40|4844.62|4844.62|4844.38|4844.38|4844.62|4844.62|4844.38|4844.38|0
1608204290000|2020-12-17 11:24:50|4844.37|4844.37|4844.84|4844.84|4845.3|4845.3|4844.34|4844.34|0
1608204300000|2020-12-17 11:25:00|4844.86|4844.86|4844.86|4844.86|4844.86|4844.86|4844.86|4844.86|0
1608204310000|2020-12-17 11:25:10|4844.65|4844.65|4844.4|4844.4|4844.65|4844.65|4844.4|4844.4|0
1608204320000|2020-12-17 11:25:20|4844.65|4844.65|4844.65|4844.65|4844.65|4844.65|4844.65|4844.65|0
1608204330000|2020-12-17 11:25:30|4844.4|4844.4|4844.65|4844.65|4844.65|4844.65|4844.4|4844.4|0
1608204340000|2020-12-17 11:25:40|4844.4|4844.4|4844.86|4844.86|4844.86|4844.86|4844.4|4844.4|0
1608204350000|2020-12-17 11:25:50|4844.65|4844.65|4844.18|4844.18|4845.08|4845.08|4844.18|4844.18|0
1608204360000|2020-12-17 11:26:00|4843.94|4843.94|4843.94|4843.94|4843.94|4843.94|4843.94|4843.94|0
1608204370000|2020-12-17 11:26:10|4843.65|4843.65|4843.19|4843.19|4843.65|4843.65|4843.19|4843.19|0
1608204380000|2020-12-17 11:26:20|4843.43|4843.43|4843.14|4843.14|4843.43|4843.43|4842.68|4842.68|0
1608204390000|2020-12-17 11:26:30|4843.79|4843.79|4843.11|4843.11|4843.79|4843.79|4843.11|4843.11|0
1608204400000|2020-12-17 11:26:40|4843.6|4843.6|4842.68|4842.68|4843.6|4843.6|4842.68|4842.68|0
1608204410000|2020-12-17 11:26:50|4842.43|4842.43|4842.38|4842.38|4842.43|4842.43|4841.9|4841.9|0
1608204420000|2020-12-17 11:27:00|4842.14|4842.14|4842.38|4842.38|4843.06|4843.06|4842.14|4842.14|0
1608204430000|2020-12-17 11:27:10|4842.14|4842.14|4842.14|4842.14|4842.14|4842.14|4842.14|4842.14|0
1608204440000|2020-12-17 11:27:20|4842.43|4842.43|4843.58|4843.58|4843.58|4843.58|4842.43|4842.43|0
1608204450000|2020-12-17 11:27:30|4844.06|4844.06|4844.35|4844.35|4844.94|4844.94|4844.06|4844.06|0
1608204460000|2020-12-17 11:27:40|4844.65|4844.65|4844.65|4844.65|4845.55|4845.55|4844.65|4844.65|0
1608204470000|2020-12-17 11:27:50|4844.06|4844.06|4843.36|4843.36|4844.06|4844.06|4843.36|4843.36|0
1608204480000|2020-12-17 11:28:00|4843.6|4843.6|4842.85|4842.85|4843.6|4843.6|4842.85|4842.85|0
1608204500000|2020-12-17 11:28:20|4842.56|4842.56|4842.56|4842.56|4842.56|4842.56|4842.56|4842.56|0
1608204520000|2020-12-17 11:28:40|4842.31|4842.31|4842.09|4842.09|4842.31|4842.31|4842.09|4842.09|0
1608204550000|2020-12-17 11:29:10|4841.85|4841.85|4842.31|4842.31|4842.31|4842.31|4841.85|4841.85|0
1608204570000|2020-12-17 11:29:30|4841.83|4841.83|4841|4841|4841.83|4841.83|4840.54|4840.54|0
1608204580000|2020-12-17 11:29:40|4840.78|4840.78|4840.8|4840.8|4841|4841|4840.56|4840.56|0
1608204590000|2020-12-17 11:29:50|4840.56|4840.56|4840.49|4840.49|4840.56|4840.56|4840.49|4840.49|0
1608204600000|2020-12-17 11:30:00|4840.2|4840.2|4840.14|4840.14|4840.49|4840.49|4839.92|4839.92|0
1608204610000|2020-12-17 11:30:10|4840.44|4840.44|4840.66|4840.66|4840.66|4840.66|4840.22|4840.22|0
1608204630000|2020-12-17 11:30:30|4840.95|4840.95|4841.51|4841.51|4842.73|4842.73|4840.95|4840.95|0
1608204640000|2020-12-17 11:30:40|4841.73|4841.73|4841.73|4841.73|4841.73|4841.73|4841.73|4841.73|0
1608204650000|2020-12-17 11:30:50|4842.21|4842.21|4842.21|4842.21|4842.21|4842.21|4842.21|4842.21|0
1608204660000|2020-12-17 11:31:00|4842.51|4842.51|4842.73|4842.73|4842.97|4842.97|4841.8|4841.8|0
1608204670000|2020-12-17 11:31:10|4842.97|4842.97|4843.72|4843.72|4843.72|4843.72|4842.97|4842.97|0
1608204680000|2020-12-17 11:31:20|4844.31|4844.31|4843.36|4843.36|4844.31|4844.31|4843.36|4843.36|0
1608204700000|2020-12-17 11:31:40|4843.07|4843.07|4843.07|4843.07|4843.07|4843.07|4843.07|4843.07|0
1608204720000|2020-12-17 11:32:00|4844.21|4844.21|4844.75|4844.75|4844.75|4844.75|4844.21|4844.21|0
1608204730000|2020-12-17 11:32:10|4845.04|4845.04|4845.36|4845.36|4845.58|4845.58|4845.04|4845.04|0
1608204740000|2020-12-17 11:32:20|4844.29|4844.29|4844.34|4844.34|4844.34|4844.34|4844.29|4844.29|0
1608204780000|2020-12-17 11:33:00|4845.02|4845.02|4845.26|4845.26|4845.26|4845.26|4845.02|4845.02|0
1608204790000|2020-12-17 11:33:10|4845.02|4845.02|4847.98|4847.98|4847.98|4847.98|4845.02|4845.02|0
1608204800000|2020-12-17 11:33:20|4847.74|4847.74|4847.74|4847.74|4847.74|4847.74|4847.74|4847.74|0
1608204810000|2020-12-17 11:33:30|4847.96|4847.96|4849.03|4849.03|4849.03|4849.03|4847.96|4847.96|0
1608204820000|2020-12-17 11:33:40|4849.32|4849.32|4849.08|4849.08|4849.32|4849.32|4848.84|4848.84|0
1608204830000|2020-12-17 11:33:50|4849.37|4849.37|4850.08|4850.08|4850.08|4850.08|4849.37|4849.37|0
1608204840000|2020-12-17 11:34:00|4849.84|4849.84|4849.9|4849.9|4849.9|4849.9|4849.84|4849.84|0
1608204850000|2020-12-17 11:34:10|4849.66|4849.66|4846.94|4846.94|4849.66|4849.66|4846.94|4846.94|0
1608204860000|2020-12-17 11:34:20|4847.16|4847.16|4847.16|4847.16|4847.16|4847.16|4847.16|4847.16|0
1608204870000|2020-12-17 11:34:30|4846.57|4846.57|4845.65|4845.65|4846.57|4846.57|4845.65|4845.65|0
1608204890000|2020-12-17 11:34:50|4844.77|4844.77|4844.82|4844.82|4845.35|4845.35|4844.77|4844.77|0
1608204900000|2020-12-17 11:35:00|4845.06|4845.06|4846.35|4846.35|4846.35|4846.35|4845.06|4845.06|0
1608204920000|2020-12-17 11:35:20|4846.11|4846.11|4845.87|4845.87|4846.11|4846.11|4845.87|4845.87|0
1608204940000|2020-12-17 11:35:40|4846.11|4846.11|4844.65|4844.65|4846.11|4846.11|4844.65|4844.65|0
1608204950000|2020-12-17 11:35:50|4844.87|4844.87|4845.11|4845.11|4845.35|4845.35|4844.87|4844.87|0
1608204960000|2020-12-17 11:36:00|4844.89|4844.89|4844.41|4844.41|4844.89|4844.89|4844.41|4844.41|0
1608204970000|2020-12-17 11:36:10|4844.19|4844.19|4844.19|4844.19|4844.19|4844.19|4844.19|4844.19|0
1608204980000|2020-12-17 11:36:20|4844.43|4844.43|4844.43|4844.43|4844.43|4844.43|4844.43|4844.43|0
1608204990000|2020-12-17 11:36:30|4844.14|4844.14|4845.4|4845.4|4845.4|4845.4|4844.14|4844.14|0
1608205000000|2020-12-17 11:36:40|4845.7|4845.7|4845.7|4845.7|4845.7|4845.7|4845.7|4845.7|0
1608205010000|2020-12-17 11:36:50|4846.18|4846.18|4845.7|4845.7|4846.18|4846.18|4845.7|4845.7|0
1608205030000|2020-12-17 11:37:10|4846.4|4846.4|4846.4|4846.4|4846.4|4846.4|4846.4|4846.4|0
1608205040000|2020-12-17 11:37:20|4846.64|4846.64|4847.23|4847.23|4847.23|4847.23|4846.64|4846.64|0
1608205080000|2020-12-17 11:38:00|4847.45|4847.45|4845.87|4845.87|4847.45|4847.45|4845.87|4845.87|0
1608205090000|2020-12-17 11:38:10|4845.65|4845.65|4846.23|4846.23|4846.23|4846.23|4845.65|4845.65|0
1608205100000|2020-12-17 11:38:20|4846.67|4846.67|4847.4|4847.4|4847.4|4847.4|4846.67|4846.67|0
1608205110000|2020-12-17 11:38:30|4847.37|4847.37|4847.37|4847.37|4847.37|4847.37|4847.37|4847.37|0
1608205120000|2020-12-17 11:38:40|4847.15|4847.15|4847.15|4847.15|4847.15|4847.15|4847.15|4847.15|0
1608205130000|2020-12-17 11:38:50|4847.17|4847.17|4847.61|4847.61|4847.61|4847.61|4847.17|4847.17|0
1608205140000|2020-12-17 11:39:00|4847.37|4847.37|4846.46|4846.46|4847.38|4847.38|4846.46|4846.46|0
1608205150000|2020-12-17 11:39:10|4846.53|4846.53|4846.48|4846.48|4846.53|4846.53|4846.24|4846.24|0
1608205160000|2020-12-17 11:39:20|4846.24|4846.24|4846.24|4846.24|4846.24|4846.24|4846.24|4846.24|0
1608205170000|2020-12-17 11:39:30|4846.92|4846.92|4846.92|4846.92|4846.92|4846.92|4846.68|4846.68|0
1608205180000|2020-12-17 11:39:40|4847.51|4847.51|4848.04|4848.04|4848.04|4848.04|4847.51|4847.51|0
1608205190000|2020-12-17 11:39:50|4847.8|4847.8|4847.29|4847.29|4847.8|4847.8|4847.29|4847.29|0
1608205200000|2020-12-17 11:40:00|4847.07|4847.07|4847.07|4847.07|4847.07|4847.07|4847.07|4847.07|0
1608205230000|2020-12-17 11:40:30|4847.11|4847.11|4847.08|4847.08|4847.32|4847.32|4847.08|4847.08|0
1608205240000|2020-12-17 11:40:40|4846.84|4846.84|4846.62|4846.62|4846.84|4846.84|4846.62|4846.62|0
1608205250000|2020-12-17 11:40:50|4847.21|4847.21|4847.21|4847.21|4847.21|4847.21|4847.21|4847.21|0
1608205260000|2020-12-17 11:41:00|4847.64|4847.64|4847.21|4847.21|4847.86|4847.86|4847.21|4847.21|0
1608205270000|2020-12-17 11:41:10|4846.62|4846.62|4846.58|4846.58|4846.62|4846.62|4846.58|4846.58|0
1608205290000|2020-12-17 11:41:30|4846.34|4846.34|4846.34|4846.34|4846.34|4846.34|4846.34|4846.34|0
1608205300000|2020-12-17 11:41:40|4846.58|4846.58|4847.04|4847.04|4847.04|4847.04|4846.58|4846.58|0
1608205310000|2020-12-17 11:41:50|4847.28|4847.28|4847.29|4847.29|4847.29|4847.29|4847.28|4847.28|0
1608205320000|2020-12-17 11:42:00|4847.51|4847.51|4847.51|4847.51|4847.51|4847.51|4847.51|4847.51|0
1608205330000|2020-12-17 11:42:10|4847.27|4847.27|4847.27|4847.27|4847.27|4847.27|4847.27|4847.27|0
1608205340000|2020-12-17 11:42:20|4847.51|4847.51|4847.27|4847.27|4847.51|4847.51|4847.27|4847.27|0
1608205350000|2020-12-17 11:42:30|4847.02|4847.02|4847.02|4847.02|4847.02|4847.02|4846.73|4846.73|0
1608205360000|2020-12-17 11:42:40|4847.27|4847.27|4847.02|4847.02|4847.27|4847.27|4847.02|4847.02|0
1608205370000|2020-12-17 11:42:50|4847.32|4847.32|4847.32|4847.32|4848.34|4848.34|4847.32|4847.32|0
1608205380000|2020-12-17 11:43:00|4847.02|4847.02|4847.02|4847.02|4847.02|4847.02|4847.02|4847.02|0
1608205390000|2020-12-17 11:43:10|4847.97|4847.97|4848.51|4848.51|4848.51|4848.51|4847.97|4847.97|0
1608205400000|2020-12-17 11:43:20|4848.21|4848.21|4848.21|4848.21|4848.21|4848.21|4848.21|4848.21|0
1608205410000|2020-12-17 11:43:30|4848.51|4848.51|4848.94|4848.94|4848.94|4848.94|4848.51|4848.51|0
1608205420000|2020-12-17 11:43:40|4849.19|4849.19|4849.19|4849.19|4849.19|4849.19|4849.19|4849.19|0
1608205440000|2020-12-17 11:44:00|4849.48|4849.48|4849.48|4849.48|4849.48|4849.48|4849.48|4849.48|0
1608205450000|2020-12-17 11:44:10|4849.19|4849.19|4848.94|4848.94|4849.19|4849.19|4848.94|4848.94|0
1608205460000|2020-12-17 11:44:20|4848.7|4848.7|4848.48|4848.48|4848.7|4848.7|4848.48|4848.48|0
1608205470000|2020-12-17 11:44:30|4848.7|4848.7|4849.19|4849.19|4849.19|4849.19|4848.7|4848.7|0
1608205490000|2020-12-17 11:44:50|4848.94|4848.94|4848.94|4848.94|4848.94|4848.94|4848.94|4848.94|0
1608205500000|2020-12-17 11:45:00|4848.63|4848.63|4848.41|4848.41|4848.87|4848.87|4848.41|4848.41|0
1608205510000|2020-12-17 11:45:10|4849.29|4849.29|4849.53|4849.53|4849.53|4849.53|4849.29|4849.29|0
1608205520000|2020-12-17 11:45:20|4848.94|4848.94|4848.94|4848.94|4848.94|4848.94|4848.94|4848.94|0
1608205540000|2020-12-17 11:45:40|4849.16|4849.16|4851.04|4851.04|4851.04|4851.04|4849.16|4849.16|0
1608205550000|2020-12-17 11:45:50|4850.82|4850.82|4849.75|4849.75|4850.82|4850.82|4849.75|4849.75|0
1608205560000|2020-12-17 11:46:00|4849.53|4849.53|4849.53|4849.53|4849.53|4849.53|4849.53|4849.53|0
1608205570000|2020-12-17 11:46:10|4849.24|4849.24|4848.78|4848.78|4849.24|4849.24|4848.78|4848.78|0
1608205580000|2020-12-17 11:46:20|4848.24|4848.24|4848.24|4848.24|4848.24|4848.24|4848.24|4848.24|0
1608205590000|2020-12-17 11:46:30|4848.25|4848.25|4847.71|4847.71|4848.25|4848.25|4847.66|4847.66|0
1608205600000|2020-12-17 11:46:40|4847.96|4847.96|4847.91|4847.91|4847.96|4847.96|4847.44|4847.44|0
1608205610000|2020-12-17 11:46:50|4848.12|4848.12|4848.12|4848.12|4848.12|4848.12|4848.12|4848.12|0
1608205620000|2020-12-17 11:47:00|4848.61|4848.61|4849.2|4849.2|4849.2|4849.2|4848.61|4848.61|0
1608205640000|2020-12-17 11:47:20|4849.49|4849.49|4849.49|4849.49|4849.49|4849.49|4849.49|4849.49|0
1608205660000|2020-12-17 11:47:40|4849.78|4849.78|4849.25|4849.25|4849.78|4849.78|4849.25|4849.25|0
1608205670000|2020-12-17 11:47:50|4849.49|4849.49|4849.49|4849.49|4849.49|4849.49|4849.49|4849.49|0
1608205680000|2020-12-17 11:48:00|4849.2|4849.2|4847.69|4847.69|4849.2|4849.2|4847.69|4847.69|0
1608205690000|2020-12-17 11:48:10|4847.47|4847.47|4846.98|4846.98|4847.47|4847.47|4846.98|4846.98|0
1608205700000|2020-12-17 11:48:20|4847.22|4847.22|4846.98|4846.98|4847.22|4847.22|4846.98|4846.98|0
1608205710000|2020-12-17 11:48:30|4847.22|4847.22|4847.22|4847.22|4847.22|4847.22|4847.22|4847.22|0
1608205720000|2020-12-17 11:48:40|4847.44|4847.44|4847.44|4847.44|4847.44|4847.44|4847.44|4847.44|0
1608205730000|2020-12-17 11:48:50|4847.74|4847.74|4847.74|4847.74|4847.74|4847.74|4847.74|4847.74|0
1608205740000|2020-12-17 11:49:00|4847.96|4847.96|4848.44|4848.44|4848.44|4848.44|4847.96|4847.96|0
1608205750000|2020-12-17 11:49:10|4848.2|4848.2|4848.2|4848.2|4848.2|4848.2|4848.2|4848.2|0
1608205760000|2020-12-17 11:49:20|4848.49|4848.49|4848.49|4848.49|4848.49|4848.49|4848.49|4848.49|0
1608205770000|2020-12-17 11:49:30|4849.71|4849.71|4849.73|4849.73|4849.95|4849.95|4849.71|4849.71|0
1608205780000|2020-12-17 11:49:40|4850.24|4850.24|4850.72|4850.72|4850.72|4850.72|4850.24|4850.24|0
1608205790000|2020-12-17 11:49:50|4850.51|4850.51|4850.51|4850.51|4850.51|4850.51|4850.51|4850.51|0
1608205800000|2020-12-17 11:50:00|4850.26|4850.26|4850.72|4850.72|4850.72|4850.72|4850.26|4850.26|0
1608205810000|2020-12-17 11:50:10|4851.77|4851.77|4852.36|4852.36|4852.6|4852.6|4851.77|4851.77|0
1608205820000|2020-12-17 11:50:20|4852.07|4852.07|4852.75|4852.75|4852.75|4852.75|4852.07|4852.07|0
1608205830000|2020-12-17 11:50:30|4853.04|4853.04|4853.28|4853.28|4853.5|4853.5|4853.04|4853.04|0
1608205840000|2020-12-17 11:50:40|4853.06|4853.06|4853.06|4853.06|4853.06|4853.06|4853.06|4853.06|0
1608205850000|2020-12-17 11:50:50|4852.58|4852.58|4852.58|4852.58|4852.58|4852.58|4852.58|4852.58|0
1608205880000|2020-12-17 11:51:20|4852.28|4852.28|4852.53|4852.53|4852.53|4852.53|4852.28|4852.28|0
1608205890000|2020-12-17 11:51:30|4852.28|4852.28|4852.99|4852.99|4852.99|4852.99|4852.28|4852.28|0
1608205900000|2020-12-17 11:51:40|4853.21|4853.21|4853.21|4853.21|4853.45|4853.45|4853.21|4853.21|0
1608205910000|2020-12-17 11:51:50|4853.45|4853.45|4853.06|4853.06|4853.45|4853.45|4852.77|4852.77|0
1608205920000|2020-12-17 11:52:00|4853.28|4853.28|4853.28|4853.28|4853.28|4853.28|4853.28|4853.28|0
1608205940000|2020-12-17 11:52:20|4853.72|4853.72|4854.25|4854.25|4854.5|4854.5|4853.72|4853.72|0
1608205950000|2020-12-17 11:52:30|4854.55|4854.55|4854.77|4854.77|4855.25|4855.25|4854.55|4854.55|0
1608205960000|2020-12-17 11:52:40|4855.25|4855.25|4854.77|4854.77|4855.25|4855.25|4854.77|4854.77|0
1608205970000|2020-12-17 11:52:50|4854.99|4854.99|4855.47|4855.47|4855.47|4855.47|4854.99|4854.99|0
1608205980000|2020-12-17 11:53:00|4856.01|4856.01|4856.23|4856.23|4856.47|4856.47|4856.01|4856.01|0
1608205990000|2020-12-17 11:53:10|4855.98|4855.98|4856|4856|4856.7|4856.7|4855.98|4855.98|0
1608206000000|2020-12-17 11:53:20|4855.7|4855.7|4855.69|4855.69|4855.7|4855.7|4855.69|4855.69|0
1608206010000|2020-12-17 11:53:30|4855.4|4855.4|4855.4|4855.4|4855.4|4855.4|4855.4|4855.4|0
1608206020000|2020-12-17 11:53:40|4855.16|4855.16|4855.62|4855.62|4856.1|4856.1|4855.16|4855.16|0
1608206030000|2020-12-17 11:53:50|4855.4|4855.4|4857.49|4857.49|4857.49|4857.49|4855.4|4855.4|0
1608206040000|2020-12-17 11:54:00|4857.74|4857.74|4857.13|4857.13|4857.96|4857.96|4857.13|4857.13|0
1608206050000|2020-12-17 11:54:10|4856.89|4856.89|4856.41|4856.41|4857.37|4857.37|4856.17|4856.17|0
1608206060000|2020-12-17 11:54:20|4856.19|4856.19|4855.95|4855.95|4856.44|4856.44|4855.71|4855.71|0
1608206070000|2020-12-17 11:54:30|4855.71|4855.71|4855.71|4855.71|4855.71|4855.71|4855.71|4855.71|0
1608206080000|2020-12-17 11:54:40|4856.19|4856.19|4855.15|4855.15|4856.19|4856.19|4854.9|4854.9|0
1608206090000|2020-12-17 11:54:50|4856.03|4856.03|4856.03|4856.03|4856.03|4856.03|4856.03|4856.03|0
1608206100000|2020-12-17 11:55:00|4855.15|4855.15|4855.73|4855.73|4855.73|4855.73|4855.15|4855.15|0
1608206110000|2020-12-17 11:55:10|4856.51|4856.51|4857.17|4857.17|4857.17|4857.17|4856.51|4856.51|0
1608206120000|2020-12-17 11:55:20|4856.95|4856.95|4856.36|4856.36|4856.95|4856.95|4856.36|4856.36|0
1608206150000|2020-12-17 11:55:50|4856.66|4856.66|4858.58|4858.58|4858.58|4858.58|4856.66|4856.66|0
1608206160000|2020-12-17 11:56:00|4858.87|4858.87|4858.87|4858.87|4858.87|4858.87|4858.87|4858.87|0
1608206170000|2020-12-17 11:56:10|4859.09|4859.09|4859.38|4859.38|4859.38|4859.38|4859.09|4859.09|0
1608206180000|2020-12-17 11:56:20|4858.85|4858.85|4858.85|4858.85|4858.85|4858.85|4858.85|4858.85|0
1608206210000|2020-12-17 11:56:50|4858.6|4858.6|4858.85|4858.85|4858.85|4858.85|4858.6|4858.6|0
1608206220000|2020-12-17 11:57:00|4859.38|4859.38|4862.19|4862.19|4862.19|4862.19|4859.38|4859.38|0
1608206230000|2020-12-17 11:57:10|4862.43|4862.43|4862.72|4862.72|4862.96|4862.96|4862.43|4862.43|0
1608206240000|2020-12-17 11:57:20|4862.48|4862.48|4862.24|4862.24|4862.48|4862.48|4862.24|4862.24|0
1608206250000|2020-12-17 11:57:30|4861.94|4861.94|4861.65|4861.65|4861.94|4861.94|4861.65|4861.65|0
1608206260000|2020-12-17 11:57:40|4862.09|4862.09|4862.38|4862.38|4862.38|4862.38|4862.09|4862.09|0
1608206280000|2020-12-17 11:58:00|4862.87|4862.87|4863.18|4863.18|4863.18|4863.18|4862.87|4862.87|0
1608206290000|2020-12-17 11:58:10|4863.42|4863.42|4863.42|4863.42|4863.42|4863.42|4863.42|4863.42|0
1608206330000|2020-12-17 11:58:50|4863.64|4863.64|4863.64|4863.64|4863.64|4863.64|4863.64|4863.64|0
1608206340000|2020-12-17 11:59:00|4863.93|4863.93|4863.47|4863.47|4863.93|4863.93|4863.47|4863.47|0
1608206350000|2020-12-17 11:59:10|4863.18|4863.18|4863.23|4863.23|4863.23|4863.23|4862.72|4862.72|0
1608206360000|2020-12-17 11:59:20|4863.47|4863.47|4864.39|4864.39|4864.39|4864.39|4863.47|4863.47|0
1608206370000|2020-12-17 11:59:30|4864.17|4864.17|4863.03|4863.03|4864.17|4864.17|4862.96|4862.96|0
1608206380000|2020-12-17 11:59:40|4862.79|4862.79|4862.55|4862.55|4862.79|4862.79|4862.55|4862.55|0
1608206390000|2020-12-17 11:59:50|4861.38|4861.38|4862.39|4862.39|4863.84|4863.84|4861.38|4861.38|0
1608206400000|2020-12-17 12:00:00|4860.83|4860.83|4860.05|4860.05|4860.83|4860.83|4859.46|4859.46|0
1608206410000|2020-12-17 12:00:10|4860.29|4860.29|4860.05|4860.05|4860.88|4860.88|4860.05|4860.05|0
1608206420000|2020-12-17 12:00:20|4860.34|4860.34|4859.88|4859.88|4860.34|4860.34|4859.88|4859.88|0
1608206430000|2020-12-17 12:00:30|4860.17|4860.17|4859.42|4859.42|4860.42|4860.42|4858.83|4858.83|0
1608206440000|2020-12-17 12:00:40|4859.39|4859.39|4857.07|4857.07|4859.39|4859.39|4857.07|4857.07|0
1608206450000|2020-12-17 12:00:50|4857.66|4857.66|4857.75|4857.75|4858.1|4858.1|4857.66|4857.66|0
1608206460000|2020-12-17 12:01:00|4856.24|4856.24|4856.24|4856.24|4856.53|4856.53|4856.24|4856.24|0
1608206470000|2020-12-17 12:01:10|4856.48|4856.48|4856.34|4856.34|4856.48|4856.48|4856.05|4856.05|0
1608206480000|2020-12-17 12:01:20|4857.29|4857.29|4855.78|4855.78|4857.29|4857.29|4855.78|4855.78|0
1608206500000|2020-12-17 12:01:40|4855.56|4855.56|4855.56|4855.56|4855.56|4855.56|4855.56|4855.56|0
1608206510000|2020-12-17 12:01:50|4856.44|4856.44|4856.63|4856.63|4856.63|4856.63|4856.44|4856.44|0
1608206520000|2020-12-17 12:02:00|4856.14|4856.14|4856.14|4856.14|4856.14|4856.14|4856.14|4856.14|0
1608206530000|2020-12-17 12:02:10|4856.07|4856.07|4856.51|4856.51|4856.51|4856.51|4856.07|4856.07|0
1608206540000|2020-12-17 12:02:20|4856.55|4856.55|4856.55|4856.55|4856.55|4856.55|4856.55|4856.55|0
1608206550000|2020-12-17 12:02:30|4856.26|4856.26|4855.84|4855.84|4856.26|4856.26|4855.84|4855.84|0
1608206560000|2020-12-17 12:02:40|4855.33|4855.33|4854.84|4854.84|4855.33|4855.33|4854.55|4854.55|0
1608206570000|2020-12-17 12:02:50|4854.55|4854.55|4854.55|4854.55|4854.55|4854.55|4854.55|4854.55|0
1608206580000|2020-12-17 12:03:00|4854.84|4854.84|4855.57|4855.57|4855.57|4855.57|4854.84|4854.84|0
1608206590000|2020-12-17 12:03:10|4856.74|4856.74|4856.74|4856.74|4856.74|4856.74|4856.74|4856.74|0
1608206600000|2020-12-17 12:03:20|4856.45|4856.45|4857.33|4857.33|4857.33|4857.33|4856.45|4856.45|0
1608206610000|2020-12-17 12:03:30|4857.55|4857.55|4857.33|4857.33|4857.63|4857.63|4857.33|4857.33|0
1608206620000|2020-12-17 12:03:40|4857.36|4857.36|4857.6|4857.6|4857.6|4857.6|4857.36|4857.36|0
1608206630000|2020-12-17 12:03:50|4857.89|4857.89|4857.89|4857.89|4857.89|4857.89|4857.89|4857.89|0
1608206640000|2020-12-17 12:04:00|4857.6|4857.6|4857.6|4857.6|4857.6|4857.6|4857.6|4857.6|0
1608206650000|2020-12-17 12:04:10|4857.31|4857.31|4855.34|4855.34|4857.31|4857.31|4855.34|4855.34|0
1608206660000|2020-12-17 12:04:20|4855.04|4855.04|4854.38|4854.38|4855.04|4855.04|4854.09|4854.09|0
1608206680000|2020-12-17 12:04:40|4855.18|4855.18|4855.23|4855.23|4856.42|4856.42|4855.18|4855.18|0
1608206690000|2020-12-17 12:04:50|4855.01|4855.01|4854.72|4854.72|4855.01|4855.01|4854.72|4854.72|0
1608206700000|2020-12-17 12:05:00|4854.43|4854.43|4854.43|4854.43|4854.43|4854.43|4854.43|4854.43|0
1608206710000|2020-12-17 12:05:10|4854.19|4854.19|4854.19|4854.19|4854.19|4854.19|4854.19|4854.19|0
1608206720000|2020-12-17 12:05:20|4853.97|4853.97|4854.85|4854.85|4854.85|4854.85|4853.97|4853.97|0
1608206730000|2020-12-17 12:05:30|4855.28|4855.28|4855.07|4855.07|4855.28|4855.28|4855.07|4855.07|0
1608206740000|2020-12-17 12:05:40|4854.85|4854.85|4854.85|4854.85|4854.85|4854.85|4854.85|4854.85|0
1608206750000|2020-12-17 12:05:50|4855.57|4855.57|4857.28|4857.28|4857.28|4857.28|4855.57|4855.57|0
1608206760000|2020-12-17 12:06:00|4857.52|4857.52|4857.52|4857.52|4857.52|4857.52|4857.52|4857.52|0
1608206790000|2020-12-17 12:06:30|4857.74|4857.74|4857.96|4857.96|4857.96|4857.96|4857.74|4857.74|0
1608206820000|2020-12-17 12:07:00|4857.67|4857.67|4857.01|4857.01|4857.67|4857.67|4857.01|4857.01|0
1608206830000|2020-12-17 12:07:10|4857.3|4857.3|4857.3|4857.3|4857.3|4857.3|4857.3|4857.3|0
1608206840000|2020-12-17 12:07:20|4857.08|4857.08|4857.08|4857.08|4857.08|4857.08|4857.08|4857.08|0
1608206850000|2020-12-17 12:07:30|4856.79|4856.79|4856.55|4856.55|4856.79|4856.79|4856.55|4856.55|0
1608206870000|2020-12-17 12:07:50|4855.79|4855.79|4855.79|4855.79|4855.79|4855.79|4855.79|4855.79|0
1608206900000|2020-12-17 12:08:20|4855.57|4855.57|4854.89|4854.89|4855.57|4855.57|4854.89|4854.89|0
1608206910000|2020-12-17 12:08:30|4854.63|4854.63|4854.53|4854.53|4854.63|4854.63|4854.04|4854.04|0
1608206930000|2020-12-17 12:08:50|4853.94|4853.94|4853.7|4853.7|4853.94|4853.94|4853.7|4853.7|0
1608206940000|2020-12-17 12:09:00|4853.48|4853.48|4852.94|4852.94|4853.48|4853.48|4852.94|4852.94|0
1608206970000|2020-12-17 12:09:30|4852.72|4852.72|4852.29|4852.29|4852.72|4852.72|4852.29|4852.29|0
1608206990000|2020-12-17 12:09:50|4851.41|4851.41|4850.82|4850.82|4851.41|4851.41|4850.82|4850.82|0
1608207000000|2020-12-17 12:10:00|4851.11|4851.11|4851.49|4851.49|4851.49|4851.49|4851.11|4851.11|0
1608207010000|2020-12-17 12:10:10|4852.15|4852.15|4853.66|4853.66|4853.95|4853.95|4852.15|4852.15|0
1608207060000|2020-12-17 12:11:00|4853.95|4853.95|4854.66|4854.66|4854.9|4854.9|4853.95|4853.95|0
1608207070000|2020-12-17 12:11:10|4854.9|4854.9|4856|4856|4856|4856|4854.9|4854.9|0
1608207080000|2020-12-17 12:11:20|4856.43|4856.43|4856.68|4856.68|4856.97|4856.97|4856.43|4856.43|0
1608207090000|2020-12-17 12:11:30|4856.97|4856.97|4856.97|4856.97|4856.97|4856.97|4856.19|4856.19|0
1608207120000|2020-12-17 12:12:00|4856.48|4856.48|4856.78|4856.78|4857.26|4857.26|4856.24|4856.24|0
1608207130000|2020-12-17 12:12:10|4856.19|4856.19|4855.05|4855.05|4856.46|4856.46|4855.05|4855.05|0
1608207140000|2020-12-17 12:12:20|4855.29|4855.29|4856.51|4856.51|4856.51|4856.51|4855.29|4855.29|0
1608207150000|2020-12-17 12:12:30|4857.09|4857.09|4857.09|4857.09|4857.09|4857.09|4857.09|4857.09|0
1608207160000|2020-12-17 12:12:40|4857.55|4857.55|4857.55|4857.55|4857.99|4857.99|4857.55|4857.55|0
1608207170000|2020-12-17 12:12:50|4857.8|4857.8|4857.6|4857.6|4857.8|4857.8|4857.12|4857.12|0
1608207180000|2020-12-17 12:13:00|4857.38|4857.38|4857.04|4857.04|4858.5|4858.5|4857.04|4857.04|0
1608207190000|2020-12-17 12:13:10|4856.32|4856.32|4856.32|4856.32|4856.32|4856.32|4856.32|4856.32|0
1608207200000|2020-12-17 12:13:20|4855.83|4855.83|4855.83|4855.83|4855.83|4855.83|4855.83|4855.83|0
1608207210000|2020-12-17 12:13:30|4856.07|4856.07|4856.07|4856.07|4856.07|4856.07|4856.07|4856.07|0
1608207220000|2020-12-17 12:13:40|4856.08|4856.08|4854.96|4854.96|4856.08|4856.08|4854.96|4854.96|0
1608207240000|2020-12-17 12:14:00|4854.6|4854.6|4854.08|4854.08|4854.6|4854.6|4853.79|4853.79|0
1608207260000|2020-12-17 12:14:20|4854.67|4854.67|4855.62|4855.62|4855.62|4855.62|4854.67|4854.67|0
1608207270000|2020-12-17 12:14:30|4855.4|4855.4|4855.18|4855.18|4855.4|4855.4|4854.96|4854.96|0
1608207290000|2020-12-17 12:14:50|4855.62|4855.62|4855.62|4855.62|4855.62|4855.62|4855.62|4855.62|0
1608207310000|2020-12-17 12:15:10|4855.91|4855.91|4855.95|4855.95|4855.95|4855.95|4855.91|4855.91|0
1608207320000|2020-12-17 12:15:20|4855.87|4855.87|4855.87|4855.87|4855.87|4855.87|4855.87|4855.87|0
1608207340000|2020-12-17 12:15:40|4855.58|4855.58|4855.58|4855.58|4855.58|4855.58|4855.58|4855.58|0
1608207350000|2020-12-17 12:15:50|4855.11|4855.11|4854.9|4854.9|4855.11|4855.11|4854.9|4854.9|0
1608207360000|2020-12-17 12:16:00|4855.19|4855.19|4855.87|4855.87|4855.87|4855.87|4855.19|4855.19|0
1608207370000|2020-12-17 12:16:10|4855.43|4855.43|4855.18|4855.18|4855.43|4855.43|4855.18|4855.18|0
1608207390000|2020-12-17 12:16:30|4854.89|4854.89|4854.6|4854.6|4854.89|4854.89|4854.6|4854.6|0
1608207410000|2020-12-17 12:16:50|4853.89|4853.89|4853.89|4853.89|4853.89|4853.89|4853.89|4853.89|0
1608207420000|2020-12-17 12:17:00|4854.11|4854.11|4854.11|4854.11|4854.11|4854.11|4854.11|4854.11|0
1608207430000|2020-12-17 12:17:10|4853.53|4853.53|4853.28|4853.28|4853.53|4853.53|4853.28|4853.28|0
1608207440000|2020-12-17 12:17:20|4852.62|4852.62|4852.62|4852.62|4852.62|4852.62|4852.62|4852.62|0
1608207450000|2020-12-17 12:17:30|4852.92|4852.92|4853.67|4853.67|4853.89|4853.89|4852.92|4852.92|0
1608207480000|2020-12-17 12:18:00|4854.16|4854.16|4854.16|4854.16|4854.16|4854.16|4854.16|4854.16|0
1608207520000|2020-12-17 12:18:40|4854.38|4854.38|4854.38|4854.38|4854.38|4854.38|4854.38|4854.38|0
1608207530000|2020-12-17 12:18:50|4854.67|4854.67|4854.38|4854.38|4854.67|4854.67|4854.38|4854.38|0
1608207540000|2020-12-17 12:19:00|4854.59|4854.59|4854.38|4854.38|4854.59|4854.59|4854.38|4854.38|0
1608207550000|2020-12-17 12:19:10|4854.13|4854.13|4853.91|4853.91|4854.13|4854.13|4853.91|4853.91|0
1608207570000|2020-12-17 12:19:30|4854.13|4854.13|4854.13|4854.13|4854.13|4854.13|4853.91|4853.91|0
1608207580000|2020-12-17 12:19:40|4854.17|4854.17|4853.87|4853.87|4854.17|4854.17|4853.87|4853.87|0
1608207610000|2020-12-17 12:20:10|4853.66|4853.66|4853.66|4853.66|4853.66|4853.66|4853.66|4853.66|0
1608207620000|2020-12-17 12:20:20|4853.17|4853.17|4853.17|4853.17|4853.17|4853.17|4853.17|4853.17|0
1608207630000|2020-12-17 12:20:30|4852.58|4852.58|4852.29|4852.29|4852.58|4852.58|4851.71|4851.71|0
1608207640000|2020-12-17 12:20:40|4852.07|4852.07|4853.29|4853.29|4853.29|4853.29|4852.07|4852.07|0
1608207650000|2020-12-17 12:20:50|4853.05|4853.05|4852.1|4852.1|4853.05|4853.05|4852.1|4852.1|0
1608207660000|2020-12-17 12:21:00|4851.51|4851.51|4851.51|4851.51|4851.51|4851.51|4851.51|4851.51|0
1608207670000|2020-12-17 12:21:10|4851.8|4851.8|4851.8|4851.8|4851.8|4851.8|4851.8|4851.8|0
1608207680000|2020-12-17 12:21:20|4852.1|4852.1|4852.1|4852.1|4852.1|4852.1|4852.1|4852.1|0
1608207690000|2020-12-17 12:21:30|4851.61|4851.61|4851.43|4851.43|4851.61|4851.61|4851.39|4851.39|0
1608207700000|2020-12-17 12:21:40|4851.46|4851.46|4851.46|4851.46|4851.46|4851.46|4851.46|4851.46|0
1608207710000|2020-12-17 12:21:50|4851.68|4851.68|4851.65|4851.65|4851.68|4851.68|4851.65|4851.65|0
1608207720000|2020-12-17 12:22:00|4851.4|4851.4|4851.4|4851.4|4851.4|4851.4|4851.4|4851.4|0
1608207730000|2020-12-17 12:22:10|4851.18|4851.18|4852.11|4852.11|4852.11|4852.11|4851.18|4851.18|0
1608207740000|2020-12-17 12:22:20|4852.55|4852.55|4852.55|4852.55|4852.55|4852.55|4852.55|4852.55|0
1608207750000|2020-12-17 12:22:30|4853.83|4853.83|4854.32|4854.32|4854.32|4854.32|4853.83|4853.83|0
1608207760000|2020-12-17 12:22:40|4854.33|4854.33|4854.33|4854.33|4854.35|4854.35|4854.33|4854.33|0
1608207770000|2020-12-17 12:22:50|4855.09|4855.09|4857.24|4857.24|4857.24|4857.24|4855.09|4855.09|0
1608207780000|2020-12-17 12:23:00|4856.36|4856.36|4855.88|4855.88|4856.36|4856.36|4855.88|4855.88|0
1608207790000|2020-12-17 12:23:10|4855.41|4855.41|4855.63|4855.63|4855.63|4855.63|4855.41|4855.41|0
1608207800000|2020-12-17 12:23:20|4854.17|4854.17|4853.88|4853.88|4854.17|4854.17|4853.88|4853.88|0
1608207810000|2020-12-17 12:23:30|4853.44|4853.44|4850.96|4850.96|4853.44|4853.44|4850.96|4850.96|0
1608207820000|2020-12-17 12:23:40|4851.25|4851.25|4850.13|4850.13|4851.25|4851.25|4849.84|4849.84|0
1608207830000|2020-12-17 12:23:50|4849.84|4849.84|4850.08|4850.08|4850.08|4850.08|4849.84|4849.84|0
1608207840000|2020-12-17 12:24:00|4851.32|4851.32|4851.54|4851.54|4851.54|4851.54|4851.32|4851.32|0
1608207850000|2020-12-17 12:24:10|4851.55|4851.55|4852.03|4852.03|4852.03|4852.03|4851.55|4851.55|0
1608207860000|2020-12-17 12:24:20|4852.86|4852.86|4852.86|4852.86|4852.86|4852.86|4852.86|4852.86|0
1608207870000|2020-12-17 12:24:30|4853.45|4853.45|4853.74|4853.74|4853.74|4853.74|4853.45|4853.45|0
1608207890000|2020-12-17 12:24:50|4853.3|4853.3|4853.3|4853.3|4853.3|4853.3|4853.3|4853.3|0
1608207900000|2020-12-17 12:25:00|4852.13|4852.13|4852.13|4852.13|4852.13|4852.13|4852.13|4852.13|0
1608207910000|2020-12-17 12:25:10|4851.91|4851.91|4851.19|4851.19|4851.91|4851.91|4850.94|4850.94|0
1608207930000|2020-12-17 12:25:30|4850.89|4850.89|4850.89|4850.89|4850.89|4850.89|4850.89|4850.89|0
1608207950000|2020-12-17 12:25:50|4851.11|4851.11|4851.33|4851.33|4851.33|4851.33|4851.11|4851.11|0
1608207980000|2020-12-17 12:26:20|4851.55|4851.55|4853.89|4853.89|4853.89|4853.89|4851.55|4851.55|0
1608208000000|2020-12-17 12:26:40|4854.18|4854.18|4854.18|4854.18|4854.18|4854.18|4854.18|4854.18|0
1608208040000|2020-12-17 12:27:20|4853.89|4853.89|4853.16|4853.16|4853.89|4853.89|4853.16|4853.16|0
1608208050000|2020-12-17 12:27:30|4853.6|4853.6|4853.6|4853.6|4853.6|4853.6|4853.6|4853.6|0
1608208060000|2020-12-17 12:27:40|4852.79|4852.79|4852.79|4852.79|4852.79|4852.79|4852.77|4852.77|0
1608208080000|2020-12-17 12:28:00|4853.09|4853.09|4853.09|4853.09|4853.09|4853.09|4853.09|4853.09|0
1608208090000|2020-12-17 12:28:10|4852.79|4852.79|4852.07|4852.07|4852.79|4852.79|4852.07|4852.07|0
1608208100000|2020-12-17 12:28:20|4851.41|4851.41|4850.53|4850.53|4851.41|4851.41|4850.53|4850.53|0
1608208110000|2020-12-17 12:28:30|4850.24|4850.24|4848.56|4848.56|4850.53|4850.53|4848.56|4848.56|0
1608208130000|2020-12-17 12:28:50|4847.98|4847.98|4847.66|4847.66|4847.98|4847.98|4846.95|4846.95|0
1608208140000|2020-12-17 12:29:00|4847.44|4847.44|4847.8|4847.8|4848.46|4848.46|4847.44|4847.44|0
1608208160000|2020-12-17 12:29:20|4848.43|4848.43|4848.21|4848.21|4848.43|4848.43|4848.21|4848.21|0
1608208170000|2020-12-17 12:29:30|4848.51|4848.51|4848.51|4848.51|4848.51|4848.51|4848.51|4848.51|0
1608208180000|2020-12-17 12:29:40|4848.49|4848.49|4848.49|4848.49|4848.49|4848.49|4848.49|4848.49|0
1608208190000|2020-12-17 12:29:50|4848.54|4848.54|4848.54|4848.54|4848.54|4848.54|4848.54|4848.54|0
1608208200000|2020-12-17 12:30:00|4849.68|4849.68|4851.9|4851.9|4851.9|4851.9|4849.68|4849.68|0
1608208220000|2020-12-17 12:30:20|4851.6|4851.6|4851.7|4851.7|4852.19|4852.19|4851.6|4851.6|0
1608208240000|2020-12-17 12:30:40|4850.97|4850.97|4850.97|4850.97|4850.97|4850.97|4850.97|4850.97|0
1608208250000|2020-12-17 12:30:50|4850.99|4850.99|4850.99|4850.99|4850.99|4850.99|4850.99|4850.99|0
1608208270000|2020-12-17 12:31:10|4851.28|4851.28|4851.28|4851.28|4851.28|4851.28|4851.28|4851.28|0
1608208330000|2020-12-17 12:32:10|4851.72|4851.72|4851.94|4851.94|4851.94|4851.94|4851.72|4851.72|0
1608208350000|2020-12-17 12:32:30|4851.65|4851.65|4851.94|4851.94|4851.94|4851.94|4851.65|4851.65|0
1608208360000|2020-12-17 12:32:40|4852.86|4852.86|4853.79|4853.79|4853.79|4853.79|4852.86|4852.86|0
1608208380000|2020-12-17 12:33:00|4854.01|4854.01|4854.91|4854.91|4855.13|4855.13|4854.01|4854.01|0
1608208390000|2020-12-17 12:33:10|4855.49|4855.49|4854.86|4854.86|4855.49|4855.49|4854.86|4854.86|0
1608208420000|2020-12-17 12:33:40|4855.08|4855.08|4855.08|4855.08|4855.08|4855.08|4855.08|4855.08|0
1608208430000|2020-12-17 12:33:50|4855.3|4855.3|4855.08|4855.08|4855.3|4855.3|4855.08|4855.08|0
1608208440000|2020-12-17 12:34:00|4855.3|4855.3|4855.78|4855.78|4855.78|4855.78|4855.3|4855.3|0
1608208450000|2020-12-17 12:34:10|4856.02|4856.02|4856.22|4856.22|4856.24|4856.24|4856.02|4856.02|0
1608208460000|2020-12-17 12:34:20|4856.44|4856.44|4856.36|4856.36|4856.66|4856.66|4856.36|4856.36|0
1608208470000|2020-12-17 12:34:30|4856.12|4856.12|4856.73|4856.73|4856.73|4856.73|4856.12|4856.12|0
1608208480000|2020-12-17 12:34:40|4857.02|4857.02|4857.02|4857.02|4857.02|4857.02|4857.02|4857.02|0
1608208500000|2020-12-17 12:35:00|4857.75|4857.75|4858.28|4858.28|4858.5|4858.5|4857.75|4857.75|0
1608208510000|2020-12-17 12:35:10|4858.72|4858.72|4861.06|4861.06|4861.06|4861.06|4858.72|4858.72|0
1608208550000|2020-12-17 12:35:50|4860.3|4860.3|4860.3|4860.3|4860.55|4860.55|4860.3|4860.3|0
1608208570000|2020-12-17 12:36:10|4860.55|4860.55|4860.55|4860.55|4860.55|4860.55|4860.33|4860.33|0
1608208580000|2020-12-17 12:36:20|4861.03|4861.03|4860.31|4860.31|4861.03|4861.03|4860.31|4860.31|0
1608208590000|2020-12-17 12:36:30|4860.97|4860.97|4861.84|4861.84|4861.84|4861.84|4860.97|4860.97|0
1608208610000|2020-12-17 12:36:50|4861.6|4861.6|4861.6|4861.6|4861.6|4861.6|4861.6|4861.6|0
1608208630000|2020-12-17 12:37:10|4860.04|4860.04|4859.6|4859.6|4860.04|4860.04|4859.6|4859.6|0
1608208700000|2020-12-17 12:38:20|4859.35|4859.35|4859.35|4859.35|4859.35|4859.35|4859.35|4859.35|0
1608208730000|2020-12-17 12:38:50|4859.57|4859.57|4860.35|4860.35|4860.35|4860.35|4859.57|4859.57|0
1608208740000|2020-12-17 12:39:00|4860.4|4860.4|4860.4|4860.4|4860.4|4860.4|4860.4|4860.4|0
1608208750000|2020-12-17 12:39:10|4859.82|4859.82|4859.38|4859.38|4859.82|4859.82|4859.38|4859.38|0
1608208770000|2020-12-17 12:39:30|4859.96|4859.96|4859.96|4859.96|4859.96|4859.96|4859.96|4859.96|0
1608208780000|2020-12-17 12:39:40|4860.21|4860.21|4860.21|4860.21|4860.21|4860.21|4860.21|4860.21|0
1608208790000|2020-12-17 12:39:50|4859.99|4859.99|4859.69|4859.69|4859.99|4859.99|4859.69|4859.69|0
1608208810000|2020-12-17 12:40:10|4859.4|4859.4|4859.18|4859.18|4859.4|4859.4|4859.18|4859.18|0
1608208820000|2020-12-17 12:40:20|4859.15|4859.15|4858.95|4858.95|4859.16|4859.16|4858.95|4858.95|0
1608208840000|2020-12-17 12:40:40|4858.51|4858.51|4858.73|4858.73|4858.73|4858.73|4858.51|4858.51|0
1608208850000|2020-12-17 12:40:50|4858.51|4858.51|4858.43|4858.43|4858.73|4858.73|4858.43|4858.43|0
1608208860000|2020-12-17 12:41:00|4857.85|4857.85|4857.63|4857.63|4857.85|4857.85|4857.63|4857.63|0
1608208870000|2020-12-17 12:41:10|4855.45|4855.45|4856.98|4856.98|4856.98|4856.98|4855.15|4855.15|0
1608208880000|2020-12-17 12:41:20|4857.22|4857.22|4857.22|4857.22|4857.22|4857.22|4857.22|4857.22|0
1608208890000|2020-12-17 12:41:30|4856.98|4856.98|4857.86|4857.86|4857.86|4857.86|4856.98|4856.98|0
1608208900000|2020-12-17 12:41:40|4857.08|4857.08|4856.01|4856.01|4857.08|4857.08|4856.01|4856.01|0
1608208930000|2020-12-17 12:42:10|4855.35|4855.35|4855.35|4855.35|4855.35|4855.35|4855.35|4855.35|0
1608208940000|2020-12-17 12:42:20|4856.06|4856.06|4856.06|4856.06|4856.06|4856.06|4856.06|4856.06|0
1608208950000|2020-12-17 12:42:30|4856.96|4856.96|4856.96|4856.96|4856.96|4856.96|4856.96|4856.96|0
1608208970000|2020-12-17 12:42:50|4856.95|4856.95|4856.95|4856.95|4856.95|4856.95|4856.95|4856.95|0
1608208980000|2020-12-17 12:43:00|4857.19|4857.19|4857.19|4857.19|4857.19|4857.19|4857.19|4857.19|0
1608208990000|2020-12-17 12:43:10|4858.66|4858.66|4858.68|4858.68|4858.68|4858.68|4858.66|4858.66|0
1608209000000|2020-12-17 12:43:20|4858.22|4858.22|4858.22|4858.22|4858.22|4858.22|4857.92|4857.92|0
1608209020000|2020-12-17 12:43:40|4857.92|4857.92|4857.95|4857.95|4857.95|4857.95|4857.92|4857.92|0
1608209030000|2020-12-17 12:43:50|4857.93|4857.93|4857.93|4857.93|4857.93|4857.93|4857.93|4857.93|0
1608209040000|2020-12-17 12:44:00|4857.69|4857.69|4857.72|4857.72|4858.16|4858.16|4857.69|4857.69|0
1608209050000|2020-12-17 12:44:10|4857.94|4857.94|4859.3|4859.3|4859.3|4859.3|4857.94|4857.94|0
1608209060000|2020-12-17 12:44:20|4859.96|4859.96|4859.74|4859.74|4859.96|4859.96|4859.74|4859.74|0
1608209070000|2020-12-17 12:44:30|4859.52|4859.52|4860.64|4860.64|4860.64|4860.64|4859.5|4859.5|0
1608209080000|2020-12-17 12:44:40|4860.35|4860.35|4860.41|4860.41|4860.66|4860.66|4860.35|4860.35|0
1608209090000|2020-12-17 12:44:50|4859.61|4859.61|4859.61|4859.61|4859.61|4859.61|4859.61|4859.61|0
1608209110000|2020-12-17 12:45:10|4859.39|4859.39|4859.39|4859.39|4859.39|4859.39|4859.39|4859.39|0
1608209130000|2020-12-17 12:45:30|4859.15|4859.15|4859.83|4859.83|4859.83|4859.83|4859.15|4859.15|0
1608209140000|2020-12-17 12:45:40|4860.29|4860.29|4860.29|4860.29|4860.29|4860.29|4860.29|4860.29|0
1608209150000|2020-12-17 12:45:50|4860.26|4860.26|4861.6|4861.6|4861.6|4861.6|4860.26|4860.26|0
1608209160000|2020-12-17 12:46:00|4861.61|4861.61|4861.6|4861.6|4861.61|4861.61|4861.6|4861.6|0
1608209170000|2020-12-17 12:46:10|4860.77|4860.77|4860.72|4860.72|4861.01|4861.01|4860.43|4860.43|0
1608209180000|2020-12-17 12:46:20|4860.74|4860.74|4861.35|4861.35|4861.35|4861.35|4860.74|4860.74|0
1608209200000|2020-12-17 12:46:40|4861.33|4861.33|4861.66|4861.66|4861.66|4861.66|4861.33|4861.33|0
1608209210000|2020-12-17 12:46:50|4862.14|4862.14|4862.43|4862.43|4862.68|4862.68|4862.14|4862.14|0
1608209220000|2020-12-17 12:47:00|4862.44|4862.44|4862.71|4862.71|4863.12|4863.12|4861.98|4861.98|0
1608209230000|2020-12-17 12:47:10|4863|4863|4862.71|4862.71|4863|4863|4862.71|4862.71|0
1608209240000|2020-12-17 12:47:20|4863|4863|4862.81|4862.81|4863.03|4863.03|4862.81|4862.81|0
1608209250000|2020-12-17 12:47:30|4863.24|4863.24|4864.02|4864.02|4864.02|4864.02|4863.24|4863.24|0
1608209260000|2020-12-17 12:47:40|4863.73|4863.73|4863.49|4863.49|4863.73|4863.73|4863.49|4863.49|0
1608209270000|2020-12-17 12:47:50|4863.71|4863.71|4863.49|4863.49|4863.71|4863.71|4863.49|4863.49|0
1608209280000|2020-12-17 12:48:00|4863.48|4863.48|4863.71|4863.71|4863.71|4863.71|4863.48|4863.48|0
1608209310000|2020-12-17 12:48:30|4863.46|4863.46|4864.22|4864.22|4864.22|4864.22|4863.46|4863.46|0
1608209320000|2020-12-17 12:48:40|4864.46|4864.46|4864.75|4864.75|4864.75|4864.75|4864.46|4864.46|0
1608209330000|2020-12-17 12:48:50|4865.19|4865.19|4864.66|4864.66|4865.19|4865.19|4864.66|4864.66|0
1608209340000|2020-12-17 12:49:00|4864.22|4864.22|4863.71|4863.71|4864.22|4864.22|4863.71|4863.71|0
1608209350000|2020-12-17 12:49:10|4863.41|4863.41|4863.41|4863.41|4863.41|4863.41|4863.41|4863.41|0
1608209360000|2020-12-17 12:49:20|4862.2|4862.2|4862.2|4862.2|4862.2|4862.2|4862.2|4862.2|0
1608209380000|2020-12-17 12:49:40|4862.15|4862.15|4861.71|4861.71|4862.59|4862.59|4861.71|4861.71|0
1608209400000|2020-12-17 12:50:00|4862.01|4862.01|4862.01|4862.01|4862.01|4862.01|4862.01|4862.01|0
1608209450000|2020-12-17 12:50:50|4863.51|4863.51|4863.75|4863.75|4863.76|4863.76|4863.51|4863.51|0
1608209460000|2020-12-17 12:51:00|4863.97|4863.97|4864.22|4864.22|4864.22|4864.22|4863.75|4863.75|0
1608209480000|2020-12-17 12:51:20|4863.92|4863.92|4863.92|4863.92|4863.92|4863.92|4863.92|4863.92|0
1608209510000|2020-12-17 12:51:50|4863.63|4863.63|4863.34|4863.34|4863.63|4863.63|4863.34|4863.34|0
1608209530000|2020-12-17 12:52:10|4862.9|4862.9|4862.68|4862.68|4862.9|4862.9|4862.68|4862.68|0
1608209540000|2020-12-17 12:52:20|4862.44|4862.44|4862.44|4862.44|4862.44|4862.44|4862.22|4862.22|0
1608209550000|2020-12-17 12:52:30|4862.73|4862.73|4864.11|4864.11|4864.11|4864.11|4862.73|4862.73|0
1608209560000|2020-12-17 12:52:40|4864.41|4864.41|4863.87|4863.87|4864.41|4864.41|4863.63|4863.63|0
1608209580000|2020-12-17 12:53:00|4864.16|4864.16|4863.87|4863.87|4864.16|4864.16|4863.87|4863.87|0
1608209590000|2020-12-17 12:53:10|4863.58|4863.58|4863.36|4863.36|4863.58|4863.58|4863.36|4863.36|0
1608209600000|2020-12-17 12:53:20|4863.37|4863.37|4863.36|4863.36|4863.37|4863.37|4863.36|4863.36|0
1608209620000|2020-12-17 12:53:40|4863.07|4863.07|4862.85|4862.85|4863.07|4863.07|4862.82|4862.82|0
1608209640000|2020-12-17 12:54:00|4863.1|4863.1|4865.67|4865.67|4865.67|4865.67|4863.1|4863.1|0
1608209650000|2020-12-17 12:54:10|4865.38|4865.38|4867.57|4867.57|4867.57|4867.57|4865.38|4865.38|0
1608209670000|2020-12-17 12:54:30|4867.33|4867.33|4866.87|4866.87|4867.33|4867.33|4866.87|4866.87|0
1608209680000|2020-12-17 12:54:40|4866.57|4866.57|4866.57|4866.57|4866.57|4866.57|4866.57|4866.57|0
1608209700000|2020-12-17 12:55:00|4866.33|4866.33|4866.33|4866.33|4866.33|4866.33|4866.33|4866.33|0
1608209720000|2020-12-17 12:55:20|4866.04|4866.04|4866.87|4866.87|4866.87|4866.87|4866.04|4866.04|0
1608209740000|2020-12-17 12:55:40|4866.63|4866.63|4866.11|4866.11|4866.63|4866.63|4866.11|4866.11|0
1608209750000|2020-12-17 12:55:50|4866.82|4866.82|4866.82|4866.82|4866.82|4866.82|4866.82|4866.82|0
1608209760000|2020-12-17 12:56:00|4867.04|4867.04|4867.04|4867.04|4867.04|4867.04|4867.04|4867.04|0
1608209770000|2020-12-17 12:56:10|4866.79|4866.79|4866.36|4866.36|4866.79|4866.79|4866.36|4866.36|0
1608209780000|2020-12-17 12:56:20|4866.6|4866.6|4866.6|4866.6|4866.6|4866.6|4866.6|4866.6|0
1608209790000|2020-12-17 12:56:30|4868.18|4868.18|4868.18|4868.18|4868.18|4868.18|4868.18|4868.18|0
1608209800000|2020-12-17 12:56:40|4869.06|4869.06|4869.3|4869.3|4869.3|4869.3|4869.06|4869.06|0
1608209810000|2020-12-17 12:56:50|4869.74|4869.74|4869.74|4869.74|4869.74|4869.74|4869.74|4869.74|0
1608209820000|2020-12-17 12:57:00|4870.22|4870.22|4871.76|4871.76|4871.88|4871.88|4870.22|4870.22|0
1608209830000|2020-12-17 12:57:10|4872.05|4872.05|4872.05|4872.05|4872.05|4872.05|4872.05|4872.05|0
1608209850000|2020-12-17 12:57:30|4872.06|4872.06|4872.05|4872.05|4872.06|4872.06|4872.05|4872.05|0
1608209870000|2020-12-17 12:57:50|4871.18|4871.18|4871.11|4871.11|4871.76|4871.76|4870.57|4870.57|0
1608209880000|2020-12-17 12:58:00|4871.35|4871.35|4871.57|4871.57|4871.57|4871.57|4871.35|4871.35|0
1608209890000|2020-12-17 12:58:10|4871.81|4871.81|4873.03|4873.03|4873.03|4873.03|4871.81|4871.81|0
1608209900000|2020-12-17 12:58:20|4872.98|4872.98|4871.8|4871.8|4872.98|4872.98|4871.58|4871.58|0
1608209910000|2020-12-17 12:58:30|4872.09|4872.09|4873.5|4873.5|4873.5|4873.5|4872.09|4872.09|0
1608209920000|2020-12-17 12:58:40|4873.96|4873.96|4873.74|4873.74|4874.2|4874.2|4873.74|4873.74|0
1608209930000|2020-12-17 12:58:50|4873.45|4873.45|4873.93|4873.93|4873.93|4873.93|4873.45|4873.45|0
1608209940000|2020-12-17 12:59:00|4873.91|4873.91|4872.96|4872.96|4873.91|4873.91|4872.94|4872.94|0
1608209950000|2020-12-17 12:59:10|4872.74|4872.74|4873.69|4873.69|4873.69|4873.69|4872.74|4872.74|0
1608209960000|2020-12-17 12:59:20|4873.48|4873.48|4873.91|4873.91|4873.91|4873.91|4873.26|4873.26|0
1608209970000|2020-12-17 12:59:30|4874.4|4874.4|4874.4|4874.4|4874.4|4874.4|4874.4|4874.4|0
1608209980000|2020-12-17 12:59:40|4873.86|4873.86|4873.86|4873.86|4873.86|4873.86|4873.86|4873.86|0
1608209990000|2020-12-17 12:59:50|4873.64|4873.64|4873.21|4873.21|4873.64|4873.64|4873.21|4873.21|0
1608210000000|2020-12-17 13:00:00|4872.72|4872.72|4872.43|4872.43|4872.72|4872.72|4872.21|4872.21|0
1608210010000|2020-12-17 13:00:10|4871.84|4871.84|4869.56|4869.56|4871.84|4871.84|4869.56|4869.56|0
1608210020000|2020-12-17 13:00:20|4868.49|4868.49|4868.49|4868.49|4868.49|4868.49|4868.49|4868.49|0
1608210030000|2020-12-17 13:00:30|4868|4868|4868.49|4868.49|4868.49|4868.49|4868|4868|0
1608210040000|2020-12-17 13:00:40|4868.27|4868.27|4868.27|4868.27|4868.27|4868.27|4868.27|4868.27|0
1608210060000|2020-12-17 13:01:00|4867.91|4867.91|4867.91|4867.91|4867.91|4867.91|4867.91|4867.91|0
1608210070000|2020-12-17 13:01:10|4868.15|4868.15|4869.61|4869.61|4869.61|4869.61|4868.15|4868.15|0
1608210090000|2020-12-17 13:01:30|4869.85|4869.85|4871.1|4871.1|4871.1|4871.1|4869.85|4869.85|0
1608210110000|2020-12-17 13:01:50|4870.8|4870.8|4870.8|4870.8|4870.8|4870.8|4870.8|4870.8|0
1608210120000|2020-12-17 13:02:00|4870.58|4870.58|4870.58|4870.58|4870.58|4870.58|4870.58|4870.58|0
1608210130000|2020-12-17 13:02:10|4870.88|4870.88|4872.31|4872.31|4872.31|4872.31|4870.88|4870.88|0
1608210140000|2020-12-17 13:02:20|4872.3|4872.3|4871.99|4871.99|4872.3|4872.3|4871.7|4871.7|0
1608210150000|2020-12-17 13:02:30|4872.24|4872.24|4872.24|4872.24|4872.24|4872.24|4872.24|4872.24|0
1608210170000|2020-12-17 13:02:50|4871.65|4871.65|4870.58|4870.58|4871.94|4871.94|4870.58|4870.58|0
1608210190000|2020-12-17 13:03:10|4869.99|4869.99|4869.99|4869.99|4869.99|4869.99|4869.99|4869.99|0
1608210200000|2020-12-17 13:03:20|4870.29|4870.29|4869.36|4869.36|4870.29|4870.29|4869.36|4869.36|0
1608210210000|2020-12-17 13:03:30|4868.78|4868.78|4869.58|4869.58|4869.58|4869.58|4868.78|4868.78|0
1608210230000|2020-12-17 13:03:50|4869.88|4869.88|4869.88|4869.88|4869.88|4869.88|4869.88|4869.88|0
1608210250000|2020-12-17 13:04:10|4870.36|4870.36|4871.28|4871.28|4871.28|4871.28|4870.36|4870.36|0
1608210260000|2020-12-17 13:04:20|4871.3|4871.3|4871|4871|4871.3|4871.3|4871|4871|0
1608210280000|2020-12-17 13:04:40|4871.3|4871.3|4871.59|4871.59|4871.59|4871.59|4871.3|4871.3|0
1608210290000|2020-12-17 13:04:50|4871.35|4871.35|4870.64|4870.64|4871.35|4871.35|4870.64|4870.64|0
1608210300000|2020-12-17 13:05:00|4870.86|4870.86|4870.64|4870.64|4870.86|4870.86|4870.64|4870.64|0
1608210310000|2020-12-17 13:05:10|4870.86|4870.86|4871.81|4871.81|4871.81|4871.81|4870.86|4870.86|0
1608210320000|2020-12-17 13:05:20|4871.57|4871.57|4871.77|4871.77|4871.77|4871.77|4871.55|4871.55|0
1608210330000|2020-12-17 13:05:30|4871.47|4871.47|4870.21|4870.21|4871.47|4871.47|4870.21|4870.21|0
1608210340000|2020-12-17 13:05:40|4870.43|4870.43|4870.43|4870.43|4870.43|4870.43|4870.43|4870.43|0
1608210350000|2020-12-17 13:05:50|4869.99|4869.99|4869.99|4869.99|4869.99|4869.99|4869.99|4869.99|0
1608210360000|2020-12-17 13:06:00|4869.67|4869.67|4868.94|4868.94|4869.67|4869.67|4868.94|4868.94|0
1608210380000|2020-12-17 13:06:20|4868.95|4868.95|4869.2|4869.2|4869.2|4869.2|4867.42|4867.42|0
1608210390000|2020-12-17 13:06:30|4869.88|4869.88|4872.38|4872.38|4872.38|4872.38|4869.83|4869.83|0
1608210410000|2020-12-17 13:06:50|4872.68|4872.68|4873.43|4873.43|4873.43|4873.43|4872.68|4872.68|0
1608210420000|2020-12-17 13:07:00|4873.14|4873.14|4872.9|4872.9|4873.14|4873.14|4872.6|4872.6|0
1608210440000|2020-12-17 13:07:20|4872.95|4872.95|4872.95|4872.95|4872.95|4872.95|4872.95|4872.95|0
1608210460000|2020-12-17 13:07:40|4872.65|4872.65|4871.73|4871.73|4872.65|4872.65|4871.73|4871.73|0
1608210470000|2020-12-17 13:07:50|4871.29|4871.29|4871.29|4871.29|4871.29|4871.29|4871.29|4871.29|0
1608210490000|2020-12-17 13:08:10|4870.41|4870.41|4870.14|4870.14|4870.41|4870.41|4870.14|4870.14|0
1608210500000|2020-12-17 13:08:20|4869.92|4869.92|4869.24|4869.24|4869.92|4869.92|4869.24|4869.24|0
1608210510000|2020-12-17 13:08:30|4868.75|4868.75|4869.46|4869.46|4869.46|4869.46|4868.75|4868.75|0
1608210520000|2020-12-17 13:08:40|4869.24|4869.24|4869.24|4869.24|4869.24|4869.24|4869.24|4869.24|0
1608210530000|2020-12-17 13:08:50|4869.53|4869.53|4869.56|4869.56|4869.56|4869.56|4869.53|4869.53|0
1608210540000|2020-12-17 13:09:00|4869.59|4869.59|4869.59|4869.59|4869.59|4869.59|4869.59|4869.59|0
1608210550000|2020-12-17 13:09:10|4869.37|4869.37|4869.37|4869.37|4869.37|4869.37|4869.37|4869.37|0
1608210560000|2020-12-17 13:09:20|4869.81|4869.81|4869.81|4869.81|4869.81|4869.81|4869.81|4869.81|0
1608210570000|2020-12-17 13:09:30|4870.1|4870.1|4870.1|4870.1|4870.1|4870.1|4870.1|4870.1|0
1608210580000|2020-12-17 13:09:40|4870.35|4870.35|4870.52|4870.52|4870.81|4870.81|4870.35|4870.35|0
1608210600000|2020-12-17 13:10:00|4870.81|4870.81|4870.81|4870.81|4870.81|4870.81|4870.81|4870.81|0
1608210610000|2020-12-17 13:10:10|4870.27|4870.27|4870.25|4870.25|4870.27|4870.27|4870.25|4870.25|0
1608210630000|2020-12-17 13:10:30|4869.37|4869.37|4869.13|4869.13|4869.37|4869.37|4869.13|4869.13|0
1608210660000|2020-12-17 13:11:00|4867.96|4867.96|4867.77|4867.77|4867.96|4867.96|4867.74|4867.74|0
1608210670000|2020-12-17 13:11:10|4868.21|4868.21|4868.21|4868.21|4868.21|4868.21|4868.21|4868.21|0
1608210680000|2020-12-17 13:11:20|4869.23|4869.23|4870.49|4870.49|4870.49|4870.49|4869.23|4869.23|0
1608210690000|2020-12-17 13:11:30|4870.71|4870.71|4871.41|4871.41|4871.41|4871.41|4870.71|4870.71|0
1608210700000|2020-12-17 13:11:40|4870.93|4870.93|4870.71|4870.71|4870.93|4870.93|4870.71|4870.71|0
1608210710000|2020-12-17 13:11:50|4871|4871|4871|4871|4871|4871|4871|4871|0
1608210740000|2020-12-17 13:12:20|4869.84|4869.84|4868.52|4868.52|4869.84|4869.84|4868.52|4868.52|0
1608210750000|2020-12-17 13:12:30|4868.74|4868.74|4868.74|4868.74|4868.74|4868.74|4868.74|4868.74|0
1608210760000|2020-12-17 13:12:40|4868.52|4868.52|4868.52|4868.52|4868.52|4868.52|4868.52|4868.52|0
1608210770000|2020-12-17 13:12:50|4868.3|4868.3|4868.52|4868.52|4868.52|4868.52|4868.3|4868.3|0
1608210780000|2020-12-17 13:13:00|4868.04|4868.04|4867.6|4867.6|4868.04|4868.04|4867.6|4867.6|0
1608210810000|2020-12-17 13:13:30|4866.77|4866.77|4867.21|4867.21|4867.21|4867.21|4866.77|4866.77|0
1608210820000|2020-12-17 13:13:40|4866.77|4866.77|4867.14|4867.14|4867.14|4867.14|4866.55|4866.55|0
1608210830000|2020-12-17 13:13:50|4867.15|4867.15|4867.15|4867.15|4867.15|4867.15|4867.15|4867.15|0
1608210860000|2020-12-17 13:14:20|4867.36|4867.36|4867.36|4867.36|4867.36|4867.36|4867.36|4867.36|0
1608210880000|2020-12-17 13:14:40|4867.58|4867.58|4867.58|4867.58|4867.58|4867.58|4867.58|4867.58|0
1608210900000|2020-12-17 13:15:00|4867.83|4867.83|4867.83|4867.83|4867.83|4867.83|4867.83|4867.83|0
1608210910000|2020-12-17 13:15:10|4867.61|4867.61|4866.74|4866.74|4867.61|4867.61|4866.74|4866.74|0
1608210920000|2020-12-17 13:15:20|4866.53|4866.53|4866.53|4866.53|4866.53|4866.53|4866.53|4866.53|0
1608210940000|2020-12-17 13:15:40|4866.31|4866.31|4865.72|4865.72|4866.31|4866.31|4865.72|4865.72|0
1608210950000|2020-12-17 13:15:50|4865.24|4865.24|4865.47|4865.47|4865.47|4865.47|4865.24|4865.24|0
1608210960000|2020-12-17 13:16:00|4865.76|4865.76|4866.28|4866.28|4866.28|4866.28|4865.76|4865.76|0
1608210970000|2020-12-17 13:16:10|4866.52|4866.52|4866.06|4866.06|4866.52|4866.52|4866.06|4866.06|0
1608210980000|2020-12-17 13:16:20|4865.84|4865.84|4863.33|4863.33|4865.84|4865.84|4863.33|4863.33|0
1608210990000|2020-12-17 13:16:30|4863.55|4863.55|4862.97|4862.97|4863.55|4863.55|4862.97|4862.97|0
1608211000000|2020-12-17 13:16:40|4862.67|4862.67|4862.97|4862.97|4862.97|4862.97|4862.67|4862.67|0
1608211010000|2020-12-17 13:16:50|4863.26|4863.26|4863.55|4863.55|4863.84|4863.84|4863.26|4863.26|0
1608211020000|2020-12-17 13:17:00|4862.67|4862.67|4862.67|4862.67|4862.67|4862.67|4862.67|4862.67|0
1608211030000|2020-12-17 13:17:10|4862.97|4862.97|4863.67|4863.67|4863.67|4863.67|4862.97|4862.97|0
1608211050000|2020-12-17 13:17:30|4863.89|4863.89|4864.18|4864.18|4864.18|4864.18|4863.89|4863.89|0
1608211060000|2020-12-17 13:17:40|4863.89|4863.89|4863.89|4863.89|4863.89|4863.89|4863.89|4863.89|0
1608211080000|2020-12-17 13:18:00|4865.52|4865.52|4865.47|4865.47|4865.52|4865.52|4865.23|4865.23|0
1608211110000|2020-12-17 13:18:30|4865.18|4865.18|4864.89|4864.89|4865.47|4865.47|4864.59|4864.59|0
1608211120000|2020-12-17 13:18:40|4864.64|4864.64|4864.64|4864.64|4864.64|4864.64|4864.64|4864.64|0
1608211150000|2020-12-17 13:19:10|4864.42|4864.42|4863.62|4863.62|4864.42|4864.42|4863.08|4863.08|0
1608211160000|2020-12-17 13:19:20|4863.91|4863.91|4865.08|4865.08|4865.08|4865.08|4863.91|4863.91|0
1608211170000|2020-12-17 13:19:30|4865.52|4865.52|4865.52|4865.52|4865.52|4865.52|4865.52|4865.52|0
1608211180000|2020-12-17 13:19:40|4865.56|4865.56|4865.57|4865.57|4865.57|4865.57|4865.56|4865.56|0
1608211190000|2020-12-17 13:19:50|4865.55|4865.55|4865.55|4865.55|4865.55|4865.55|4865.55|4865.55|0
1608211200000|2020-12-17 13:20:00|4865.12|4865.12|4863.13|4863.13|4865.12|4865.12|4863.13|4863.13|0
1608211210000|2020-12-17 13:20:10|4862.89|4862.89|4860.65|4860.65|4862.89|4862.89|4860.65|4860.65|0
1608211220000|2020-12-17 13:20:20|4861.19|4861.19|4860.7|4860.7|4861.19|4861.19|4860.7|4860.7|0
1608211230000|2020-12-17 13:20:30|4860.41|4860.41|4860.17|4860.17|4860.41|4860.41|4860.17|4860.17|0
1608211240000|2020-12-17 13:20:40|4859.69|4859.69|4859.69|4859.69|4859.69|4859.69|4859.69|4859.69|0
1608211250000|2020-12-17 13:20:50|4859.68|4859.68|4858.73|4858.73|4859.68|4859.68|4858.73|4858.73|0
1608211260000|2020-12-17 13:21:00|4858.14|4858.14|4857.9|4857.9|4858.14|4858.14|4857.9|4857.9|0
1608211280000|2020-12-17 13:21:20|4857.66|4857.66|4856.59|4856.59|4857.66|4857.66|4856.59|4856.59|0
1608211290000|2020-12-17 13:21:30|4856.34|4856.34|4853.79|4853.79|4856.34|4856.34|4853.79|4853.79|0
1608211300000|2020-12-17 13:21:40|4854.37|4854.37|4854.37|4854.37|4854.37|4854.37|4854.37|4854.37|0
1608211310000|2020-12-17 13:21:50|4853.79|4853.79|4854.08|4854.08|4854.08|4854.08|4853.79|4853.79|0
1608211320000|2020-12-17 13:22:00|4854.09|4854.09|4853.79|4853.79|4854.09|4854.09|4853.79|4853.79|0
1608211330000|2020-12-17 13:22:10|4853.31|4853.31|4853.9|4853.9|4853.9|4853.9|4853.31|4853.31|0
1608211350000|2020-12-17 13:22:30|4853.68|4853.68|4853.09|4853.09|4853.68|4853.68|4853.09|4853.09|0
1608211360000|2020-12-17 13:22:40|4853.38|4853.38|4853.38|4853.38|4853.38|4853.38|4853.38|4853.38|0
1608211370000|2020-12-17 13:22:50|4853.92|4853.92|4854.16|4854.16|4854.16|4854.16|4853.92|4853.92|0
1608211390000|2020-12-17 13:23:10|4854.82|4854.82|4854.82|4854.82|4854.82|4854.82|4854.82|4854.82|0
1608211420000|2020-12-17 13:23:40|4855.06|4855.06|4855.06|4855.06|4855.06|4855.06|4855.06|4855.06|0
1608211430000|2020-12-17 13:23:50|4855.08|4855.08|4855.08|4855.08|4855.08|4855.08|4855.08|4855.08|0
1608211440000|2020-12-17 13:24:00|4854.49|4854.49|4854.25|4854.25|4854.49|4854.49|4854.01|4854.01|0
1608211450000|2020-12-17 13:24:10|4854.01|4854.01|4854.01|4854.01|4854.01|4854.01|4854.01|4854.01|0
1608211460000|2020-12-17 13:24:20|4854.05|4854.05|4854.39|4854.39|4854.39|4854.39|4854.05|4854.05|0
1608211490000|2020-12-17 13:24:50|4854.61|4854.61|4855.19|4855.19|4855.63|4855.63|4854.61|4854.61|0
1608211500000|2020-12-17 13:25:00|4854.66|4854.66|4854.66|4854.66|4854.66|4854.66|4854.66|4854.66|0
1608211510000|2020-12-17 13:25:10|4853.78|4853.78|4853.07|4853.07|4854.36|4854.36|4853.07|4853.07|0
1608211520000|2020-12-17 13:25:20|4853.29|4853.29|4853.54|4853.54|4853.54|4853.54|4853.29|4853.29|0
1608211530000|2020-12-17 13:25:30|4853.83|4853.83|4853.61|4853.61|4853.83|4853.83|4853.61|4853.61|0
1608211540000|2020-12-17 13:25:40|4853.59|4853.59|4853.59|4853.59|4853.59|4853.59|4853.59|4853.59|0
1608211550000|2020-12-17 13:25:50|4853.88|4853.88|4854.17|4854.17|4854.18|4854.18|4853.88|4853.88|0
1608211560000|2020-12-17 13:26:00|4853.93|4853.93|4851.1|4851.1|4853.93|4853.93|4851.1|4851.1|0
1608211570000|2020-12-17 13:26:10|4851.12|4851.12|4851.12|4851.12|4851.12|4851.12|4851.12|4851.12|0
1608211580000|2020-12-17 13:26:20|4851.41|4851.41|4851.41|4851.41|4851.41|4851.41|4851.41|4851.41|0
1608211590000|2020-12-17 13:26:30|4851.4|4851.4|4851.62|4851.62|4851.62|4851.62|4851.4|4851.4|0
1608211600000|2020-12-17 13:26:40|4851.32|4851.32|4850.23|4850.23|4851.32|4851.32|4850.23|4850.23|0
1608211610000|2020-12-17 13:26:50|4849.57|4849.57|4849.57|4849.57|4849.57|4849.57|4849.57|4849.57|0
1608211620000|2020-12-17 13:27:00|4849.86|4849.86|4849.57|4849.57|4849.86|4849.86|4849.57|4849.57|0
1608211630000|2020-12-17 13:27:10|4849.53|4849.53|4847.79|4847.79|4849.53|4849.53|4847.79|4847.79|0
1608211640000|2020-12-17 13:27:20|4847.49|4847.49|4847.79|4847.79|4847.79|4847.79|4847.49|4847.49|0
1608211650000|2020-12-17 13:27:30|4847.54|4847.54|4847.54|4847.54|4847.54|4847.54|4847.54|4847.54|0
1608211660000|2020-12-17 13:27:40|4848.32|4848.32|4848.13|4848.13|4848.34|4848.34|4848.13|4848.13|0
1608211670000|2020-12-17 13:27:50|4847.83|4847.83|4848.1|4848.1|4848.1|4848.1|4847.11|4847.11|0
1608211680000|2020-12-17 13:28:00|4847.66|4847.66|4845.81|4845.81|4847.66|4847.66|4845.81|4845.81|0
1608211690000|2020-12-17 13:28:10|4845.74|4845.74|4846.04|4846.04|4846.04|4846.04|4845.74|4845.74|0
1608211700000|2020-12-17 13:28:20|4846.77|4846.77|4847.35|4847.35|4847.35|4847.35|4846.77|4846.77|0
1608211710000|2020-12-17 13:28:30|4847.6|4847.6|4848.47|4848.47|4848.47|4848.47|4847.6|4847.6|0
1608211720000|2020-12-17 13:28:40|4848.69|4848.69|4847.56|4847.56|4848.73|4848.73|4847.26|4847.26|0
1608211730000|2020-12-17 13:28:50|4847.26|4847.26|4846.29|4846.29|4847.56|4847.56|4846.14|4846.14|0
1608211740000|2020-12-17 13:29:00|4845.8|4845.8|4848.6|4848.6|4848.6|4848.6|4845.8|4845.8|0
1608211750000|2020-12-17 13:29:10|4850.06|4850.06|4850.06|4850.06|4850.06|4850.06|4850.06|4850.06|0
1608211770000|2020-12-17 13:29:30|4849.62|4849.62|4850.16|4850.16|4850.16|4850.16|4849.33|4849.33|0
1608211780000|2020-12-17 13:29:40|4850.45|4850.45|4850.45|4850.45|4850.45|4850.45|4850.45|4850.45|0
1608211790000|2020-12-17 13:29:50|4849.72|4849.72|4849.72|4849.72|4849.72|4849.72|4849.72|4849.72|0
1608211800000|2020-12-17 13:30:00|4849.14|4849.14|4848.26|4848.26|4849.14|4849.14|4848.26|4848.26|0
1608211810000|2020-12-17 13:30:10|4847.68|4847.68|4847.68|4847.68|4847.68|4847.68|4847.68|4847.68|0
1608211820000|2020-12-17 13:30:20|4847.09|4847.09|4847.94|4847.94|4847.97|4847.97|4847.09|4847.09|0
1608211840000|2020-12-17 13:30:40|4848.18|4848.18|4849.5|4849.5|4849.72|4849.72|4848.18|4848.18|0
1608211850000|2020-12-17 13:30:50|4849.06|4849.06|4847.89|4847.89|4849.06|4849.06|4847.89|4847.89|0
1608211860000|2020-12-17 13:31:00|4847.65|4847.65|4847.35|4847.35|4847.65|4847.65|4847.35|4847.35|0
1608211870000|2020-12-17 13:31:10|4847.14|4847.14|4846.84|4846.84|4847.14|4847.14|4846.4|4846.4|0
1608211880000|2020-12-17 13:31:20|4847.43|4847.43|4848.11|4848.11|4848.11|4848.11|4847.43|4847.43|0
1608211900000|2020-12-17 13:31:40|4848.1|4848.1|4847.66|4847.66|4848.1|4848.1|4847.66|4847.66|0
1608211910000|2020-12-17 13:31:50|4847.37|4847.37|4847.15|4847.15|4847.37|4847.37|4846.93|4846.93|0
1608211920000|2020-12-17 13:32:00|4846.43|4846.43|4846.62|4846.62|4846.91|4846.91|4846.43|4846.43|0
1608211950000|2020-12-17 13:32:30|4846.13|4846.13|4846.61|4846.61|4846.61|4846.61|4846.13|4846.13|0
1608211960000|2020-12-17 13:32:40|4846.6|4846.6|4846.63|4846.63|4846.63|4846.63|4846.6|4846.6|0
1608211980000|2020-12-17 13:33:00|4846.39|4846.39|4846.63|4846.63|4846.63|4846.63|4846.39|4846.39|0
1608211990000|2020-12-17 13:33:10|4846.34|4846.34|4846.78|4846.78|4846.78|4846.78|4846.34|4846.34|0
1608212000000|2020-12-17 13:33:20|4846.56|4846.56|4846.56|4846.56|4846.56|4846.56|4846.56|4846.56|0
1608212010000|2020-12-17 13:33:30|4845.49|4845.49|4843.01|4843.01|4845.78|4845.78|4843.01|4843.01|0
1608212020000|2020-12-17 13:33:40|4842.98|4842.98|4846.58|4846.58|4846.58|4846.58|4842.69|4842.69|0
1608212030000|2020-12-17 13:33:50|4846.36|4846.36|4846.36|4846.36|4846.36|4846.36|4846.36|4846.36|0
1608212050000|2020-12-17 13:34:10|4846.87|4846.87|4846.87|4846.87|4846.87|4846.87|4846.87|4846.87|0
1608212060000|2020-12-17 13:34:20|4848.09|4848.09|4849.19|4849.19|4849.19|4849.19|4848.09|4848.09|0
1608212070000|2020-12-17 13:34:30|4848.97|4848.97|4848.38|4848.38|4848.97|4848.97|4848.38|4848.38|0
1608212080000|2020-12-17 13:34:40|4847.79|4847.79|4845.82|4845.82|4847.79|4847.79|4845.82|4845.82|0
1608212100000|2020-12-17 13:35:00|4846.12|4846.12|4846.36|4846.36|4846.36|4846.36|4846.12|4846.12|0
1608212110000|2020-12-17 13:35:10|4846.65|4846.65|4846.65|4846.65|4846.65|4846.65|4846.65|4846.65|0
1608212120000|2020-12-17 13:35:20|4846.43|4846.43|4844.61|4844.61|4846.43|4846.43|4844.61|4844.61|0
1608212150000|2020-12-17 13:35:50|4844.85|4844.85|4845.36|4845.36|4845.36|4845.36|4844.85|4844.85|0
1608212160000|2020-12-17 13:36:00|4845.6|4845.6|4845.6|4845.6|4845.6|4845.6|4845.6|4845.6|0
1608212170000|2020-12-17 13:36:10|4846.04|4846.04|4845.12|4845.12|4846.04|4846.04|4845.12|4845.12|0
1608212180000|2020-12-17 13:36:20|4844.88|4844.88|4843.44|4843.44|4844.88|4844.88|4843.44|4843.44|0
1608212190000|2020-12-17 13:36:30|4843.15|4843.15|4843.15|4843.15|4843.15|4843.15|4843.15|4843.15|0
1608212200000|2020-12-17 13:36:40|4842.93|4842.93|4842.93|4842.93|4842.93|4842.93|4842.93|4842.93|0
1608212210000|2020-12-17 13:36:50|4843.15|4843.15|4843.15|4843.15|4843.15|4843.15|4843.15|4843.15|0
1608212230000|2020-12-17 13:37:10|4843.16|4843.16|4843.16|4843.16|4843.16|4843.16|4843.16|4843.16|0
1608212240000|2020-12-17 13:37:20|4843.18|4843.18|4843.23|4843.23|4843.23|4843.23|4843.18|4843.18|0
1608212250000|2020-12-17 13:37:30|4843.26|4843.26|4843.56|4843.56|4843.56|4843.56|4842.68|4842.68|0
1608212260000|2020-12-17 13:37:40|4842.68|4842.68|4841.47|4841.47|4842.68|4842.68|4841.47|4841.47|0
1608212270000|2020-12-17 13:37:50|4841.17|4841.17|4839.35|4839.35|4841.17|4841.17|4839.35|4839.35|0
1608212280000|2020-12-17 13:38:00|4839.1|4839.1|4838.12|4838.12|4839.1|4839.1|4837.79|4837.79|0
1608212290000|2020-12-17 13:38:10|4838.11|4838.11|4837.21|4837.21|4838.11|4838.11|4837.21|4837.21|0
1608212300000|2020-12-17 13:38:20|4836.55|4836.55|4834.58|4834.58|4836.55|4836.55|4834.58|4834.58|0
1608212310000|2020-12-17 13:38:30|4834.29|4834.29|4833.46|4833.46|4834.29|4834.29|4833.46|4833.46|0
1608212320000|2020-12-17 13:38:40|4834.05|4834.05|4833.53|4833.53|4834.05|4834.05|4833.53|4833.53|0
1608212330000|2020-12-17 13:38:50|4833.31|4833.31|4833.9|4833.9|4833.9|4833.9|4833.31|4833.31|0
1608212340000|2020-12-17 13:39:00|4833.31|4833.31|4832.22|4832.22|4833.61|4833.61|4832.22|4832.22|0
1608212350000|2020-12-17 13:39:10|4832|4832|4829.69|4829.69|4832|4832|4829.69|4829.69|0
1608212360000|2020-12-17 13:39:20|4829.91|4829.91|4829.69|4829.69|4829.91|4829.91|4829.69|4829.69|0
1608212370000|2020-12-17 13:39:30|4829.98|4829.98|4829.96|4829.96|4829.98|4829.98|4829.96|4829.96|0
1608212380000|2020-12-17 13:39:40|4830.25|4830.25|4830.01|4830.01|4830.25|4830.25|4829.79|4829.79|0
1608212390000|2020-12-17 13:39:50|4830.23|4830.23|4829.5|4829.5|4830.23|4830.23|4828.62|4828.62|0
1608212400000|2020-12-17 13:40:00|4828.91|4828.91|4830.05|4830.05|4830.05|4830.05|4828.69|4828.69|0
1608212410000|2020-12-17 13:40:10|4831.03|4831.03|4830.79|4830.79|4831.27|4831.27|4830.36|4830.36|0
1608212420000|2020-12-17 13:40:20|4831.09|4831.09|4834.81|4834.81|4834.81|4834.81|4831.09|4831.09|0
1608212430000|2020-12-17 13:40:30|4834.37|4834.37|4834.15|4834.15|4834.37|4834.37|4834.15|4834.15|0
1608212440000|2020-12-17 13:40:40|4833.86|4833.86|4834.25|4834.25|4834.74|4834.74|4833.86|4833.86|0
1608212450000|2020-12-17 13:40:50|4833.37|4833.37|4832.72|4832.72|4833.37|4833.37|4832.28|4832.28|0
1608212460000|2020-12-17 13:41:00|4832.23|4832.23|4833.4|4833.4|4833.4|4833.4|4831.94|4831.94|0
1608212470000|2020-12-17 13:41:10|4833.11|4833.11|4833.62|4833.62|4834.5|4834.5|4833.11|4833.11|0
1608212480000|2020-12-17 13:41:20|4834.59|4834.59|4835.17|4835.17|4836.05|4836.05|4834.59|4834.59|0
1608212490000|2020-12-17 13:41:30|4834.25|4834.25|4833.66|4833.66|4834.25|4834.25|4833.66|4833.66|0
1608212500000|2020-12-17 13:41:40|4833.88|4833.88|4833.15|4833.15|4833.88|4833.88|4833.15|4833.15|0
1608212510000|2020-12-17 13:41:50|4833.25|4833.25|4834.52|4834.52|4834.52|4834.52|4833.25|4833.25|0
1608212520000|2020-12-17 13:42:00|4835.25|4835.25|4835.83|4835.83|4835.83|4835.83|4835.25|4835.25|0
1608212550000|2020-12-17 13:42:30|4835.86|4835.86|4838|4838|4838.44|4838.44|4835.86|4835.86|0
1608212560000|2020-12-17 13:42:40|4838.58|4838.58|4838.1|4838.1|4838.58|4838.58|4838.1|4838.1|0
1608212570000|2020-12-17 13:42:50|4837.88|4837.88|4834.44|4834.44|4837.88|4837.88|4834.44|4834.44|0
1608212580000|2020-12-17 13:43:00|4834.15|4834.15|4832.43|4832.43|4834.15|4834.15|4832.43|4832.43|0
1608212590000|2020-12-17 13:43:10|4832.4|4832.4|4831.53|4831.53|4832.4|4832.4|4831.53|4831.53|0
1608212610000|2020-12-17 13:43:30|4831.28|4831.28|4835.52|4835.52|4835.52|4835.52|4831.28|4831.28|0
1608212620000|2020-12-17 13:43:40|4835.76|4835.76|4834.31|4834.31|4835.76|4835.76|4834.31|4834.31|0
1608212630000|2020-12-17 13:43:50|4834.07|4834.07|4834.07|4834.07|4834.07|4834.07|4834.07|4834.07|0
1608212640000|2020-12-17 13:44:00|4833.34|4833.34|4832.32|4832.32|4833.34|4833.34|4832.32|4832.32|0
1608212660000|2020-12-17 13:44:20|4832.8|4832.8|4832.8|4832.8|4832.8|4832.8|4832.8|4832.8|0
1608212670000|2020-12-17 13:44:30|4832.58|4832.58|4832.58|4832.58|4832.58|4832.58|4832.58|4832.58|0
1608212680000|2020-12-17 13:44:40|4831.7|4831.7|4831.7|4831.7|4831.7|4831.7|4831.7|4831.7|0
1608212710000|2020-12-17 13:45:10|4832|4832|4832|4832|4832|4832|4832|4832|0
1608212720000|2020-12-17 13:45:20|4831.29|4831.29|4831.6|4831.6|4831.6|4831.6|4831.29|4831.29|0
1608212730000|2020-12-17 13:45:30|4830.35|4830.35|4830.35|4830.35|4830.65|4830.65|4830.06|4830.06|0
1608212740000|2020-12-17 13:45:40|4829.14|4829.14|4828.34|4828.34|4829.14|4829.14|4828.34|4828.34|0
1608212760000|2020-12-17 13:46:00|4828.63|4828.63|4830.65|4830.65|4830.65|4830.65|4828.63|4828.63|0
1608212770000|2020-12-17 13:46:10|4830.87|4830.87|4830.87|4830.87|4830.87|4830.87|4830.87|4830.87|0
1608212780000|2020-12-17 13:46:20|4831.84|4831.84|4833.16|4833.16|4833.16|4833.16|4831.84|4831.84|0
1608212790000|2020-12-17 13:46:30|4833.45|4833.45|4833.16|4833.16|4833.45|4833.45|4833.16|4833.16|0
1608212810000|2020-12-17 13:46:50|4832.86|4832.86|4833.01|4833.01|4833.01|4833.01|4832.42|4832.42|0
1608212820000|2020-12-17 13:47:00|4832.72|4832.72|4830.24|4830.24|4832.72|4832.72|4830.24|4830.24|0
1608212840000|2020-12-17 13:47:20|4829.27|4829.27|4828.09|4828.09|4829.27|4829.27|4828.09|4828.09|0
1608212850000|2020-12-17 13:47:30|4829.04|4829.04|4829.85|4829.85|4829.85|4829.85|4829.04|4829.04|0
1608212860000|2020-12-17 13:47:40|4831.87|4831.87|4831.87|4831.87|4831.87|4831.87|4831.87|4831.87|0
1608212870000|2020-12-17 13:47:50|4832.09|4832.09|4832.09|4832.09|4832.09|4832.09|4832.09|4832.09|0
1608212880000|2020-12-17 13:48:00|4831.87|4831.87|4832.4|4832.4|4832.4|4832.4|4831.87|4831.87|0
1608212890000|2020-12-17 13:48:10|4832.11|4832.11|4832.55|4832.55|4832.55|4832.55|4832.11|4832.11|0
1608212920000|2020-12-17 13:48:40|4832.84|4832.84|4832.84|4832.84|4832.84|4832.84|4832.84|4832.84|0
1608212930000|2020-12-17 13:48:50|4832.62|4832.62|4832.62|4832.62|4832.62|4832.62|4832.62|4832.62|0
1608212940000|2020-12-17 13:49:00|4832.63|4832.63|4832.7|4832.7|4832.95|4832.95|4832.63|4832.63|0
1608212950000|2020-12-17 13:49:10|4832.41|4832.41|4832.19|4832.19|4832.41|4832.41|4832.19|4832.19|0
1608212960000|2020-12-17 13:49:20|4831.9|4831.9|4831.97|4831.97|4832.19|4832.19|4831.68|4831.68|0
1608212980000|2020-12-17 13:49:40|4831.49|4831.49|4832.36|4832.36|4832.36|4832.36|4831.49|4831.49|0
1608212990000|2020-12-17 13:49:50|4832.66|4832.66|4832.66|4832.66|4832.66|4832.66|4832.66|4832.66|0
1608213000000|2020-12-17 13:50:00|4832|4832|4832.44|4832.44|4832.44|4832.44|4832|4832|0
1608213030000|2020-12-17 13:50:30|4832.14|4832.14|4831.68|4831.68|4832.14|4832.14|4831.68|4831.68|0
1608213040000|2020-12-17 13:50:40|4831.93|4831.93|4831.93|4831.93|4831.93|4831.93|4831.93|4831.93|0
1608213050000|2020-12-17 13:50:50|4831.63|4831.63|4831.63|4831.63|4831.63|4831.63|4831.63|4831.63|0
1608213070000|2020-12-17 13:51:10|4831.41|4831.41|4831.41|4831.41|4831.41|4831.41|4831.41|4831.41|0
1608213080000|2020-12-17 13:51:20|4831.63|4831.63|4831.85|4831.85|4831.85|4831.85|4831.63|4831.63|0
1608213090000|2020-12-17 13:51:30|4832.07|4832.07|4832.07|4832.07|4832.07|4832.07|4832.07|4832.07|0
1608213110000|2020-12-17 13:51:50|4832.29|4832.29|4832.29|4832.29|4832.29|4832.29|4832.29|4832.29|0
1608213120000|2020-12-17 13:52:00|4832.53|4832.53|4830.56|4830.56|4832.53|4832.53|4830.56|4830.56|0
1608213130000|2020-12-17 13:52:10|4830.8|4830.8|4831.05|4831.05|4831.05|4831.05|4830.8|4830.8|0
1608213150000|2020-12-17 13:52:30|4830.46|4830.46|4830.17|4830.17|4830.75|4830.75|4830.17|4830.17|0
1608213160000|2020-12-17 13:52:40|4830.46|4830.46|4830.46|4830.46|4830.46|4830.46|4830.46|4830.46|0
1608213170000|2020-12-17 13:52:50|4830.75|4830.75|4830.75|4830.75|4830.75|4830.75|4830.75|4830.75|0
1608213180000|2020-12-17 13:53:00|4830.73|4830.73|4831.02|4831.02|4831.02|4831.02|4830.73|4830.73|0
1608213190000|2020-12-17 13:53:10|4831.01|4831.01|4832.1|4832.1|4832.1|4832.1|4831.01|4831.01|0
1608213200000|2020-12-17 13:53:20|4832.59|4832.59|4832.59|4832.59|4832.88|4832.88|4832.59|4832.59|0
1608213210000|2020-12-17 13:53:30|4832.3|4832.3|4831.78|4831.78|4832.3|4832.3|4831.78|4831.78|0
1608213240000|2020-12-17 13:54:00|4830.9|4830.9|4830.18|4830.18|4830.9|4830.9|4830.18|4830.18|0
1608213250000|2020-12-17 13:54:10|4830.19|4830.19|4829.31|4829.31|4830.19|4830.19|4829.31|4829.31|0
1608213260000|2020-12-17 13:54:20|4829.36|4829.36|4828.38|4828.38|4829.36|4829.36|4828.07|4828.07|0
1608213270000|2020-12-17 13:54:30|4829.21|4829.21|4829.5|4829.5|4829.99|4829.99|4829.21|4829.21|0
1608213290000|2020-12-17 13:54:50|4829.06|4829.06|4829.06|4829.06|4829.06|4829.06|4829.06|4829.06|0
1608213300000|2020-12-17 13:55:00|4829.11|4829.11|4829.11|4829.11|4829.11|4829.11|4829.11|4829.11|0
1608213310000|2020-12-17 13:55:10|4829.18|4829.18|4828.63|4828.63|4829.18|4829.18|4828.6|4828.6|0
1608213320000|2020-12-17 13:55:20|4828.41|4828.41|4826.14|4826.14|4828.41|4828.41|4826.14|4826.14|0
1608213330000|2020-12-17 13:55:30|4826.43|4826.43|4825.56|4825.56|4826.43|4826.43|4825.56|4825.56|0
1608213340000|2020-12-17 13:55:40|4823.86|4823.86|4824.15|4824.15|4824.15|4824.15|4823.86|4823.86|0
1608213350000|2020-12-17 13:55:50|4824.44|4824.44|4824.64|4824.64|4824.64|4824.64|4824.15|4824.15|0
1608213360000|2020-12-17 13:56:00|4824.93|4824.93|4824.49|4824.49|4824.93|4824.93|4824.49|4824.49|0
1608213370000|2020-12-17 13:56:10|4824.73|4824.73|4824.95|4824.95|4825.17|4825.17|4824.73|4824.73|0
1608213380000|2020-12-17 13:56:20|4827.26|4827.26|4827.26|4827.26|4827.26|4827.26|4827.26|4827.26|0
1608213390000|2020-12-17 13:56:30|4828.73|4828.73|4829.24|4829.24|4829.24|4829.24|4828.73|4828.73|0
1608213400000|2020-12-17 13:56:40|4829.1|4829.1|4827.54|4827.54|4829.1|4829.1|4827.54|4827.54|0
1608213410000|2020-12-17 13:56:50|4827.78|4827.78|4827.78|4827.78|4827.78|4827.78|4827.78|4827.78|0
1608213420000|2020-12-17 13:57:00|4827.49|4827.49|4827.78|4827.78|4827.78|4827.78|4827.49|4827.49|0
1608213430000|2020-12-17 13:57:10|4827.49|4827.49|4827.49|4827.49|4827.49|4827.49|4827.49|4827.49|0
1608213450000|2020-12-17 13:57:30|4828.54|4828.54|4828.41|4828.41|4828.78|4828.78|4828.12|4828.12|0
1608213470000|2020-12-17 13:57:50|4828.12|4828.12|4828.12|4828.12|4828.12|4828.12|4828.12|4828.12|0
1608213480000|2020-12-17 13:58:00|4827.15|4827.15|4827.15|4827.15|4827.15|4827.15|4827.15|4827.15|0
1608213490000|2020-12-17 13:58:10|4826.86|4826.86|4826.81|4826.81|4827.1|4827.1|4826.81|4826.81|0
1608213500000|2020-12-17 13:58:20|4827.03|4827.03|4829.78|4829.78|4829.78|4829.78|4827.03|4827.03|0
1608213510000|2020-12-17 13:58:30|4829.31|4829.31|4830.05|4830.05|4830.05|4830.05|4829.31|4829.31|0
1608213530000|2020-12-17 13:58:50|4831.94|4831.94|4831.23|4831.23|4831.94|4831.94|4831.23|4831.23|0
1608213540000|2020-12-17 13:59:00|4830.51|4830.51|4830.29|4830.29|4830.51|4830.51|4830.29|4830.29|0
1608213560000|2020-12-17 13:59:20|4829.7|4829.7|4830.24|4830.24|4830.24|4830.24|4829.7|4829.7|0
1608213570000|2020-12-17 13:59:30|4830.25|4830.25|4830.47|4830.47|4830.47|4830.47|4830.25|4830.25|0
1608213580000|2020-12-17 13:59:40|4830.69|4830.69|4830.55|4830.55|4830.69|4830.69|4830.25|4830.25|0
1608213600000|2020-12-17 14:00:00|4831.51|4831.51|4833.05|4833.05|4833.05|4833.05|4831.51|4831.51|0
1608213610000|2020-12-17 14:00:10|4832.61|4832.61|4832.61|4832.61|4832.61|4832.61|4832.61|4832.61|0
1608213620000|2020-12-17 14:00:20|4832.83|4832.83|4832.83|4832.83|4832.83|4832.83|4832.83|4832.83|0
1608213630000|2020-12-17 14:00:30|4833.51|4833.51|4835.97|4835.97|4835.97|4835.97|4833.51|4833.51|0
1608213640000|2020-12-17 14:00:40|4835.67|4835.67|4836.55|4836.55|4836.55|4836.55|4835.67|4835.67|0
1608213650000|2020-12-17 14:00:50|4837.04|4837.04|4836.82|4836.82|4837.33|4837.33|4836.6|4836.6|0
1608213660000|2020-12-17 14:01:00|4837.04|4837.04|4836.75|4836.75|4837.04|4837.04|4836.75|4836.75|0
1608213670000|2020-12-17 14:01:10|4836.45|4836.45|4836.45|4836.45|4836.45|4836.45|4836.45|4836.45|0
1608213680000|2020-12-17 14:01:20|4836.16|4836.16|4834.48|4834.48|4836.6|4836.6|4834.48|4834.48|0
1608213690000|2020-12-17 14:01:30|4834.77|4834.77|4835.45|4835.45|4835.89|4835.89|4834.77|4834.77|0
1608213700000|2020-12-17 14:01:40|4836.33|4836.33|4836.62|4836.62|4836.62|4836.62|4836.33|4836.33|0
1608213710000|2020-12-17 14:01:50|4836.18|4836.18|4834.02|4834.02|4836.18|4836.18|4834.02|4834.02|0
1608213720000|2020-12-17 14:02:00|4833.73|4833.73|4833.73|4833.73|4833.73|4833.73|4833.73|4833.73|0
1608213730000|2020-12-17 14:02:10|4833.43|4833.43|4833.73|4833.73|4833.73|4833.73|4833.43|4833.43|0
1608213740000|2020-12-17 14:02:20|4834.31|4834.31|4834.31|4834.31|4834.31|4834.31|4834.31|4834.31|0
1608213750000|2020-12-17 14:02:30|4833.73|4833.73|4834.75|4834.75|4834.75|4834.75|4833.73|4833.73|0
1608213760000|2020-12-17 14:02:40|4834.46|4834.46|4832.68|4832.68|4834.46|4834.46|4832.68|4832.68|0
1608213770000|2020-12-17 14:02:50|4832.39|4832.39|4832.39|4832.39|4832.39|4832.39|4832.39|4832.39|0
1608213790000|2020-12-17 14:03:10|4831.8|4831.8|4831.8|4831.8|4831.8|4831.8|4831.8|4831.8|0
1608213800000|2020-12-17 14:03:20|4831.22|4831.22|4831.9|4831.9|4832.39|4832.39|4831.22|4831.22|0
1608213810000|2020-12-17 14:03:30|4831.61|4831.61|4832.39|4832.39|4832.39|4832.39|4831.61|4831.61|0
1608213830000|2020-12-17 14:03:50|4831.95|4831.95|4831.95|4831.95|4831.95|4831.95|4831.95|4831.95|0
1608213840000|2020-12-17 14:04:00|4832.24|4832.24|4832.24|4832.24|4832.24|4832.24|4832.24|4832.24|0
1608213870000|2020-12-17 14:04:30|4831.76|4831.76|4831.71|4831.71|4831.76|4831.76|4831.47|4831.47|0
1608213890000|2020-12-17 14:04:50|4832|4832|4832.59|4832.59|4832.59|4832.59|4832|4832|0
1608213900000|2020-12-17 14:05:00|4832.83|4832.83|4832.83|4832.83|4832.83|4832.83|4832.83|4832.83|0
1608213910000|2020-12-17 14:05:10|4833.59|4833.59|4835.05|4835.05|4835.05|4835.05|4833.59|4833.59|0
1608213920000|2020-12-17 14:05:20|4835.34|4835.34|4836.08|4836.08|4836.08|4836.08|4835.34|4835.34|0
1608213930000|2020-12-17 14:05:30|4835.79|4835.79|4835.74|4835.74|4835.79|4835.79|4835.74|4835.74|0
1608213940000|2020-12-17 14:05:40|4835.52|4835.52|4834.81|4834.81|4835.52|4835.52|4834.81|4834.81|0
1608213950000|2020-12-17 14:05:50|4835.3|4835.3|4835.3|4835.3|4835.3|4835.3|4835.3|4835.3|0
1608213960000|2020-12-17 14:06:00|4835.54|4835.54|4838.59|4838.59|4838.59|4838.59|4835.54|4835.54|0
1608213970000|2020-12-17 14:06:10|4839.47|4839.47|4839.47|4839.47|4839.47|4839.47|4839.47|4839.47|0
1608213980000|2020-12-17 14:06:20|4840.92|4840.92|4839.9|4839.9|4840.92|4840.92|4839.9|4839.9|0
1608213990000|2020-12-17 14:06:30|4839.88|4839.88|4839.58|4839.58|4839.88|4839.88|4839.58|4839.58|0
1608214000000|2020-12-17 14:06:40|4839.34|4839.34|4839.15|4839.15|4839.58|4839.58|4839.15|4839.15|0
1608214010000|2020-12-17 14:06:50|4838.66|4838.66|4838.18|4838.18|4838.66|4838.66|4838.18|4838.18|0
1608214020000|2020-12-17 14:07:00|4838.16|4838.16|4837.5|4837.5|4838.16|4838.16|4837.5|4837.5|0
1608214030000|2020-12-17 14:07:10|4836.63|4836.63|4837.21|4837.21|4837.21|4837.21|4836.63|4836.63|0
1608214040000|2020-12-17 14:07:20|4837.18|4837.18|4837.85|4837.85|4837.85|4837.85|4837.18|4837.18|0
1608214050000|2020-12-17 14:07:30|4838.29|4838.29|4838.07|4838.07|4838.29|4838.29|4838.07|4838.07|0
1608214060000|2020-12-17 14:07:40|4838.73|4838.73|4839.29|4839.29|4839.56|4839.56|4838.64|4838.64|0
1608214070000|2020-12-17 14:07:50|4839.59|4839.59|4840.39|4840.39|4840.39|4840.39|4839.59|4839.59|0
1608214080000|2020-12-17 14:08:00|4840.61|4840.61|4840.12|4840.12|4840.61|4840.61|4840.12|4840.12|0
1608214090000|2020-12-17 14:08:10|4840.78|4840.78|4840.84|4840.84|4841.28|4841.28|4840.78|4840.78|0
1608214100000|2020-12-17 14:08:20|4841.08|4841.08|4841.08|4841.08|4841.08|4841.08|4841.08|4841.08|0
1608214110000|2020-12-17 14:08:30|4841.32|4841.32|4842.27|4842.27|4842.27|4842.27|4841.32|4841.32|0
1608214140000|2020-12-17 14:09:00|4841.5|4841.5|4842.33|4842.33|4842.86|4842.86|4841.5|4841.5|0
1608214150000|2020-12-17 14:09:10|4841.74|4841.74|4842.91|4842.91|4842.91|4842.91|4841.74|4841.74|0
1608214160000|2020-12-17 14:09:20|4842.69|4842.69|4842.69|4842.69|4842.69|4842.69|4842.69|4842.69|0
1608214180000|2020-12-17 14:09:40|4843.13|4843.13|4842.69|4842.69|4843.13|4843.13|4842.69|4842.69|0
1608214200000|2020-12-17 14:10:00|4840.7|4840.7|4838.85|4838.85|4840.7|4840.7|4838.85|4838.85|0
1608214230000|2020-12-17 14:10:30|4839.28|4839.28|4840.09|4840.09|4840.16|4840.16|4839.28|4839.28|0
1608214240000|2020-12-17 14:10:40|4840.38|4840.38|4840.38|4840.38|4840.38|4840.38|4840.38|4840.38|0
1608214250000|2020-12-17 14:10:50|4840.09|4840.09|4838.92|4838.92|4840.09|4840.09|4838.92|4838.92|0
1608214260000|2020-12-17 14:11:00|4838.48|4838.48|4838.26|4838.26|4838.48|4838.48|4838.26|4838.26|0
1608214270000|2020-12-17 14:11:10|4837.97|4837.97|4837.97|4837.97|4837.97|4837.97|4837.97|4837.97|0
1608214280000|2020-12-17 14:11:20|4837.38|4837.38|4837.09|4837.09|4837.38|4837.38|4837.09|4837.09|0
1608214290000|2020-12-17 14:11:30|4836.65|4836.65|4836.7|4836.7|4836.7|4836.7|4836.41|4836.41|0
1608214300000|2020-12-17 14:11:40|4836.41|4836.41|4836.41|4836.41|4836.41|4836.41|4836.41|4836.41|0
1608214310000|2020-12-17 14:11:50|4837.55|4837.55|4837.92|4837.92|4837.92|4837.92|4837.33|4837.33|0
1608214320000|2020-12-17 14:12:00|4837.62|4837.62|4837.33|4837.33|4837.62|4837.62|4837.33|4837.33|0
1608214330000|2020-12-17 14:12:10|4836.6|4836.6|4836.6|4836.6|4836.6|4836.6|4836.6|4836.6|0
1608214340000|2020-12-17 14:12:20|4836.02|4836.02|4836.31|4836.31|4836.31|4836.31|4835.72|4835.72|0
1608214350000|2020-12-17 14:12:30|4835.72|4835.72|4835.58|4835.58|4835.72|4835.72|4835|4835|0
1608214380000|2020-12-17 14:13:00|4834.7|4834.7|4836.29|4836.29|4836.29|4836.29|4833.9|4833.9|0
1608214390000|2020-12-17 14:13:10|4836.07|4836.07|4836.07|4836.07|4836.07|4836.07|4836.07|4836.07|0
1608214410000|2020-12-17 14:13:30|4834.9|4834.9|4834.9|4834.9|4834.9|4834.9|4834.9|4834.9|0
1608214420000|2020-12-17 14:13:40|4835.19|4835.19|4834.95|4834.95|4835.19|4835.19|4834.95|4834.95|0
1608214430000|2020-12-17 14:13:50|4834.73|4834.73|4834.73|4834.73|4834.73|4834.73|4834.73|4834.73|0
1608214440000|2020-12-17 14:14:00|4834|4834|4832.76|4832.76|4834|4834|4832.76|4832.76|0
1608214450000|2020-12-17 14:14:10|4831.81|4831.81|4830.27|4830.27|4831.81|4831.81|4830.25|4830.25|0
1608214470000|2020-12-17 14:14:30|4829.98|4829.98|4830.27|4830.27|4830.27|4830.27|4829.98|4829.98|0
1608214480000|2020-12-17 14:14:40|4829.68|4829.68|4829.39|4829.39|4829.98|4829.98|4829.39|4829.39|0
1608214490000|2020-12-17 14:14:50|4828.66|4828.66|4829.88|4829.88|4830.32|4830.32|4828.66|4828.66|0
1608214500000|2020-12-17 14:15:00|4830.1|4830.1|4829.8|4829.8|4830.1|4830.1|4829.8|4829.8|0
1608214510000|2020-12-17 14:15:10|4830.39|4830.39|4830.39|4830.39|4830.39|4830.39|4830.39|4830.39|0
1608214530000|2020-12-17 14:15:30|4830.68|4830.68|4830.68|4830.68|4830.68|4830.68|4830.68|4830.68|0
1608214540000|2020-12-17 14:15:40|4831.41|4831.41|4832.87|4832.87|4832.87|4832.87|4831.41|4831.41|0
1608214560000|2020-12-17 14:16:00|4832.29|4832.29|4831.41|4831.41|4832.29|4832.29|4831.41|4831.41|0
1608214570000|2020-12-17 14:16:10|4830.63|4830.63|4830.63|4830.63|4830.63|4830.63|4830.63|4830.63|0
1608214580000|2020-12-17 14:16:20|4830.19|4830.19|4830.19|4830.19|4830.19|4830.19|4830.19|4830.19|0
1608214590000|2020-12-17 14:16:30|4829.9|4829.9|4830.43|4830.43|4830.43|4830.43|4829.9|4829.9|0
1608214610000|2020-12-17 14:16:50|4830.21|4830.21|4830.14|4830.14|4830.21|4830.21|4829.92|4829.92|0
1608214620000|2020-12-17 14:17:00|4830.72|4830.72|4831.54|4831.54|4831.54|4831.54|4830.72|4830.72|0
1608214630000|2020-12-17 14:17:10|4831.57|4831.57|4834.93|4834.93|4834.93|4834.93|4831.57|4831.57|0
1608214640000|2020-12-17 14:17:20|4834.64|4834.64|4834.64|4834.64|4834.64|4834.64|4834.64|4834.64|0
1608214650000|2020-12-17 14:17:30|4834.34|4834.34|4834.34|4834.34|4834.34|4834.34|4834.34|4834.34|0
1608214660000|2020-12-17 14:17:40|4834.56|4834.56|4833.4|4833.4|4834.56|4834.56|4833.4|4833.4|0
1608214670000|2020-12-17 14:17:50|4832.52|4832.52|4833.35|4833.35|4833.35|4833.35|4832.52|4832.52|0
1608214680000|2020-12-17 14:18:00|4833.13|4833.13|4833.05|4833.05|4833.37|4833.37|4832.56|4832.56|0
1608214690000|2020-12-17 14:18:10|4834.29|4834.29|4834.87|4834.87|4835.31|4835.31|4833.9|4833.9|0
1608214700000|2020-12-17 14:18:20|4835.12|4835.12|4834.22|4834.22|4835.12|4835.12|4833.9|4833.9|0
1608214710000|2020-12-17 14:18:30|4835.31|4835.31|4835.56|4835.56|4835.56|4835.56|4834.66|4834.66|0
1608214720000|2020-12-17 14:18:40|4835.26|4835.26|4836.14|4836.14|4836.14|4836.14|4835.26|4835.26|0
1608214740000|2020-12-17 14:19:00|4836.43|4836.43|4836.14|4836.14|4836.73|4836.73|4836.14|4836.14|0
1608214750000|2020-12-17 14:19:10|4835.9|4835.9|4836.36|4836.36|4836.36|4836.36|4835.9|4835.9|0
1608214760000|2020-12-17 14:19:20|4835.88|4835.88|4835.11|4835.11|4835.91|4835.91|4835.11|4835.11|0
1608214770000|2020-12-17 14:19:30|4834.89|4834.89|4834.89|4834.89|4834.89|4834.89|4834.89|4834.89|0
1608214780000|2020-12-17 14:19:40|4834.3|4834.3|4834.3|4834.3|4834.3|4834.3|4834.3|4834.3|0
1608214800000|2020-12-17 14:20:00|4834.01|4834.01|4830.85|4830.85|4834.01|4834.01|4830.85|4830.85|0
1608214810000|2020-12-17 14:20:10|4830.61|4830.61|4829.49|4829.49|4830.61|4830.61|4829.49|4829.49|0
1608214820000|2020-12-17 14:20:20|4829.24|4829.24|4826.54|4826.54|4829.24|4829.24|4826.54|4826.54|0
1608214830000|2020-12-17 14:20:30|4825.89|4825.89|4826.32|4826.32|4826.91|4826.91|4825.67|4825.67|0
1608214840000|2020-12-17 14:20:40|4826.91|4826.91|4826.91|4826.91|4826.91|4826.91|4826.91|4826.91|0
1608214860000|2020-12-17 14:21:00|4826.66|4826.66|4826.93|4826.93|4827.44|4827.44|4826.66|4826.66|0
1608214870000|2020-12-17 14:21:10|4826.71|4826.71|4826.71|4826.71|4826.71|4826.71|4826.71|4826.71|0
1608214880000|2020-12-17 14:21:20|4826.93|4826.93|4826.12|4826.12|4827.15|4827.15|4826.12|4826.12|0
1608214890000|2020-12-17 14:21:30|4826.42|4826.42|4826.71|4826.71|4826.71|4826.71|4826.42|4826.42|0
1608214900000|2020-12-17 14:21:40|4827.15|4827.15|4827.15|4827.15|4827.15|4827.15|4827.15|4827.15|0
1608214910000|2020-12-17 14:21:50|4826.57|4826.57|4828.85|4828.85|4829.07|4829.07|4826.57|4826.57|0
1608214920000|2020-12-17 14:22:00|4827.88|4827.88|4827.23|4827.23|4827.88|4827.88|4827.23|4827.23|0
1608214930000|2020-12-17 14:22:10|4826.79|4826.79|4825.18|4825.18|4826.79|4826.79|4825.18|4825.18|0
1608214940000|2020-12-17 14:22:20|4825.4|4825.4|4825.4|4825.4|4825.4|4825.4|4825.1|4825.1|0
1608214950000|2020-12-17 14:22:30|4825.62|4825.62|4825.18|4825.18|4825.62|4825.62|4825.18|4825.18|0
1608214960000|2020-12-17 14:22:40|4824.96|4824.96|4824.72|4824.72|4824.96|4824.96|4824.72|4824.72|0
1608214970000|2020-12-17 14:22:50|4824.94|4824.94|4824.94|4824.94|4824.94|4824.94|4824.72|4824.72|0
1608214980000|2020-12-17 14:23:00|4824.64|4824.64|4823.69|4823.69|4824.64|4824.64|4823.69|4823.69|0
1608214990000|2020-12-17 14:23:10|4823.4|4823.4|4821.95|4821.95|4823.4|4823.4|4821.95|4821.95|0
1608215000000|2020-12-17 14:23:20|4821.51|4821.51|4821.88|4821.88|4822.1|4822.1|4821.29|4821.29|0
1608215020000|2020-12-17 14:23:40|4822.34|4822.34|4822.34|4822.34|4822.34|4822.34|4822.34|4822.34|0
1608215030000|2020-12-17 14:23:50|4822.1|4822.1|4822.82|4822.82|4822.82|4822.82|4822.1|4822.1|0
1608215040000|2020-12-17 14:24:00|4822.79|4822.79|4822.48|4822.48|4822.79|4822.79|4822.19|4822.19|0
1608215050000|2020-12-17 14:24:10|4823.06|4823.06|4822.58|4822.58|4823.06|4823.06|4822.29|4822.29|0
1608215060000|2020-12-17 14:24:20|4822.29|4822.29|4822.51|4822.51|4822.51|4822.51|4822.29|4822.29|0
1608215070000|2020-12-17 14:24:30|4822.21|4822.21|4821.63|4821.63|4822.21|4822.21|4821.63|4821.63|0
1608215080000|2020-12-17 14:24:40|4821.92|4821.92|4820.46|4820.46|4821.92|4821.92|4820.46|4820.46|0
1608215090000|2020-12-17 14:24:50|4820.68|4820.68|4820.97|4820.97|4820.97|4820.97|4820.68|4820.68|0
1608215100000|2020-12-17 14:25:00|4820.68|4820.68|4820.82|4820.82|4820.82|4820.82|4819.95|4819.95|0
1608215110000|2020-12-17 14:25:10|4821.41|4821.41|4821.56|4821.56|4821.56|4821.56|4821.12|4821.12|0
1608215120000|2020-12-17 14:25:20|4821.77|4821.77|4820.82|4820.82|4821.77|4821.77|4820.24|4820.24|0
1608215130000|2020-12-17 14:25:30|4820.34|4820.34|4820.27|4820.27|4820.56|4820.56|4820.27|4820.27|0
1608215140000|2020-12-17 14:25:40|4819.68|4819.68|4819.5|4819.5|4820.22|4820.22|4818.9|4818.9|0
1608215150000|2020-12-17 14:25:50|4818.91|4818.91|4820.16|4820.16|4820.16|4820.16|4818.91|4818.91|0
1608215160000|2020-12-17 14:26:00|4819.57|4819.57|4817.97|4817.97|4819.57|4819.57|4817.97|4817.97|0
1608215170000|2020-12-17 14:26:10|4817.09|4817.09|4817.09|4817.09|4817.09|4817.09|4817.09|4817.09|0
1608215180000|2020-12-17 14:26:20|4817.31|4817.31|4814.97|4814.97|4817.31|4817.31|4814.97|4814.97|0
1608215190000|2020-12-17 14:26:30|4814.09|4814.09|4814.38|4814.38|4814.38|4814.38|4814.09|4814.09|0
1608215200000|2020-12-17 14:26:40|4814.14|4814.14|4811.95|4811.95|4814.14|4814.14|4811.95|4811.95|0
1608215210000|2020-12-17 14:26:50|4812.24|4812.24|4811|4811|4812.46|4812.46|4811|4811|0
1608215220000|2020-12-17 14:27:00|4810.98|4810.98|4810.26|4810.26|4811.28|4811.28|4810.26|4810.26|0
1608215230000|2020-12-17 14:27:10|4810.04|4810.04|4812.86|4812.86|4813.45|4813.45|4809.82|4809.82|0
1608215240000|2020-12-17 14:27:20|4812.21|4812.21|4811.67|4811.67|4812.21|4812.21|4811.67|4811.67|0
1608215250000|2020-12-17 14:27:30|4811.96|4811.96|4813.11|4813.11|4813.11|4813.11|4811.96|4811.96|0
1608215260000|2020-12-17 14:27:40|4812.52|4812.52|4812.37|4812.37|4813.06|4813.06|4812.37|4812.37|0
1608215270000|2020-12-17 14:27:50|4811.79|4811.79|4812.45|4812.45|4812.45|4812.45|4811.28|4811.28|0
1608215280000|2020-12-17 14:28:00|4812.16|4812.16|4812.16|4812.16|4812.16|4812.16|4812.16|4812.16|0
1608215290000|2020-12-17 14:28:10|4812.59|4812.59|4812.81|4812.81|4813.59|4813.59|4812.59|4812.59|0
1608215300000|2020-12-17 14:28:20|4812.37|4812.37|4812.37|4812.37|4812.37|4812.37|4812.13|4812.13|0
1608215310000|2020-12-17 14:28:30|4812.35|4812.35|4811.98|4811.98|4812.35|4812.35|4811.91|4811.91|0
1608215320000|2020-12-17 14:28:40|4811.49|4811.49|4811.29|4811.29|4811.52|4811.52|4811.08|4811.08|0
1608215330000|2020-12-17 14:28:50|4812.27|4812.27|4814.23|4814.23|4814.23|4814.23|4812.27|4812.27|0
1608215340000|2020-12-17 14:29:00|4815.4|4815.4|4815.03|4815.03|4815.4|4815.4|4814.82|4814.82|0
1608215350000|2020-12-17 14:29:10|4814.74|4814.74|4816.66|4816.66|4816.66|4816.66|4814.64|4814.64|0
1608215360000|2020-12-17 14:29:20|4817.34|4817.34|4817.58|4817.58|4817.58|4817.58|4817.12|4817.12|0
1608215370000|2020-12-17 14:29:30|4816.63|4816.63|4813.34|4813.34|4816.63|4816.63|4813.34|4813.34|0
1608215380000|2020-12-17 14:29:40|4813.64|4813.64|4813.42|4813.42|4813.64|4813.64|4813.39|4813.39|0
1608215390000|2020-12-17 14:29:50|4813.86|4813.86|4813.42|4813.42|4813.86|4813.86|4813.42|4813.42|0
1608215400000|2020-12-17 14:30:00|4814.73|4814.73|4815.78|4815.78|4815.78|4815.78|4813.93|4813.93|0
1608215410000|2020-12-17 14:30:10|4815.49|4815.49|4816.84|4816.84|4816.84|4816.84|4814.98|4814.98|0
1608215420000|2020-12-17 14:30:20|4818.08|4818.08|4819.34|4819.34|4819.58|4819.58|4817.78|4817.78|0
1608215430000|2020-12-17 14:30:30|4819.1|4819.1|4823.77|4823.77|4823.77|4823.77|4819.1|4819.1|0
1608215440000|2020-12-17 14:30:40|4823.83|4823.83|4820.25|4820.25|4823.83|4823.83|4820.25|4820.25|0
1608215450000|2020-12-17 14:30:50|4819.67|4819.67|4819.16|4819.16|4819.67|4819.67|4819.16|4819.16|0
1608215460000|2020-12-17 14:31:00|4818.92|4818.92|4811.65|4811.65|4818.92|4818.92|4811.65|4811.65|0
1608215470000|2020-12-17 14:31:10|4811|4811|4814.18|4814.18|4814.4|4814.4|4811|4811|0
1608215480000|2020-12-17 14:31:20|4813.74|4813.74|4810.97|4810.97|4813.74|4813.74|4810.97|4810.97|0
1608215490000|2020-12-17 14:31:30|4810.38|4810.38|4809.36|4809.36|4810.38|4810.38|4809.36|4809.36|0
1608215500000|2020-12-17 14:31:40|4809.07|4809.07|4809.91|4809.91|4809.91|4809.91|4807.76|4807.76|0
1608215510000|2020-12-17 14:31:50|4809.32|4809.32|4809.08|4809.08|4810.05|4810.05|4809.03|4809.03|0
1608215520000|2020-12-17 14:32:00|4808.79|4808.79|4807.11|4807.11|4808.79|4808.79|4806.82|4806.82|0
1608215530000|2020-12-17 14:32:10|4807.99|4807.99|4812.56|4812.56|4812.56|4812.56|4807.99|4807.99|0
1608215540000|2020-12-17 14:32:20|4813.05|4813.05|4814.51|4814.51|4814.51|4814.51|4813.05|4813.05|0
1608215550000|2020-12-17 14:32:30|4816.41|4816.41|4814.02|4814.02|4816.41|4816.41|4814.02|4814.02|0
1608215560000|2020-12-17 14:32:40|4813.56|4813.56|4811.61|4811.61|4813.56|4813.56|4811.61|4811.61|0
1608215570000|2020-12-17 14:32:50|4810.88|4810.88|4809.57|4809.57|4810.88|4810.88|4809.35|4809.35|0
1608215580000|2020-12-17 14:33:00|4809.32|4809.32|4808.74|4808.74|4809.32|4809.32|4808.44|4808.44|0
1608215590000|2020-12-17 14:33:10|4808.3|4808.3|4806.83|4806.83|4808.3|4808.3|4806.83|4806.83|0
1608215600000|2020-12-17 14:33:20|4806.54|4806.54|4803.94|4803.94|4806.54|4806.54|4803.72|4803.72|0
1608215610000|2020-12-17 14:33:30|4803.65|4803.65|4800.44|4800.44|4803.65|4803.65|4800.15|4800.15|0
1608215620000|2020-12-17 14:33:40|4799.71|4799.71|4799.2|4799.2|4799.71|4799.71|4798.54|4798.54|0
1608215630000|2020-12-17 14:33:50|4799.79|4799.79|4802.78|4802.78|4803.95|4803.95|4799.79|4799.79|0
1608215640000|2020-12-17 14:34:00|4803.07|4803.07|4803.8|4803.8|4803.8|4803.8|4802.34|4802.34|0
1608215650000|2020-12-17 14:34:10|4805.85|4805.85|4805.85|4805.85|4806.29|4806.29|4804.97|4804.97|0
1608215660000|2020-12-17 14:34:20|4806.14|4806.14|4806.95|4806.95|4806.95|4806.95|4806.14|4806.14|0
1608215670000|2020-12-17 14:34:30|4807.16|4807.16|4807.28|4807.28|4807.58|4807.58|4806.87|4806.87|0
1608215680000|2020-12-17 14:34:40|4806.7|4806.7|4804.29|4804.29|4806.7|4806.7|4804.24|4804.24|0
1608215690000|2020-12-17 14:34:50|4804|4804|4803.46|4803.46|4804|4804|4801.69|4801.69|0
1608215700000|2020-12-17 14:35:00|4804.05|4804.05|4802.05|4802.05|4804.05|4804.05|4801.99|4801.99|0
1608215710000|2020-12-17 14:35:10|4801.18|4801.18|4802.27|4802.27|4802.27|4802.27|4801.18|4801.18|0
1608215720000|2020-12-17 14:35:20|4802.49|4802.49|4803.37|4803.37|4803.59|4803.59|4802.49|4802.49|0
1608215730000|2020-12-17 14:35:30|4802.78|4802.78|4805.1|4805.1|4806.14|4806.14|4802.49|4802.49|0
1608215740000|2020-12-17 14:35:40|4806.04|4806.04|4806.07|4806.07|4807.73|4807.73|4806.04|4806.04|0
1608215750000|2020-12-17 14:35:50|4805.2|4805.2|4806.92|4806.92|4807.14|4807.14|4805.2|4805.2|0
1608215760000|2020-12-17 14:36:00|4807.41|4807.41|4814.23|4814.23|4814.23|4814.23|4807.41|4807.41|0
1608215770000|2020-12-17 14:36:10|4814.47|4814.47|4814.76|4814.76|4814.88|4814.88|4813.64|4813.64|0
1608215780000|2020-12-17 14:36:20|4814.52|4814.52|4811.58|4811.58|4814.52|4814.52|4811.58|4811.58|0
1608215790000|2020-12-17 14:36:30|4811.87|4811.87|4811.87|4811.87|4811.87|4811.87|4811.58|4811.58|0
1608215800000|2020-12-17 14:36:40|4811.63|4811.63|4806.31|4806.31|4811.63|4811.63|4806.31|4806.31|0
1608215810000|2020-12-17 14:36:50|4804.99|4804.99|4803.46|4803.46|4804.99|4804.99|4803.46|4803.46|0
1608215820000|2020-12-17 14:37:00|4803.7|4803.7|4806.35|4806.35|4806.65|4806.65|4803.7|4803.7|0
1608215840000|2020-12-17 14:37:20|4806.65|4806.65|4806.12|4806.12|4808.85|4808.85|4806.12|4806.12|0
1608215850000|2020-12-17 14:37:30|4805.83|4805.83|4805.9|4805.9|4806.12|4806.12|4805.83|4805.83|0
1608215860000|2020-12-17 14:37:40|4805.61|4805.61|4807.37|4807.37|4807.41|4807.41|4805.61|4805.61|0
1608215870000|2020-12-17 14:37:50|4807.36|4807.36|4806.03|4806.03|4807.66|4807.66|4806.03|4806.03|0
1608215880000|2020-12-17 14:38:00|4805.16|4805.16|4805.03|4805.03|4805.16|4805.16|4804.57|4804.57|0
1608215890000|2020-12-17 14:38:10|4805.54|4805.54|4807.3|4807.3|4807.3|4807.3|4805.54|4805.54|0
1608215900000|2020-12-17 14:38:20|4807.08|4807.08|4806.52|4806.52|4807.08|4807.08|4806.52|4806.52|0
1608215910000|2020-12-17 14:38:30|4805.65|4805.65|4805.94|4805.94|4805.94|4805.94|4803.07|4803.07|0
1608215920000|2020-12-17 14:38:40|4805.96|4805.96|4806.25|4806.25|4806.25|4806.25|4805.96|4805.96|0
1608215930000|2020-12-17 14:38:50|4808.19|4808.19|4809.09|4809.09|4809.53|4809.53|4808.19|4808.19|0
1608215940000|2020-12-17 14:39:00|4809.34|4809.34|4809.62|4809.62|4810.12|4810.12|4809.34|4809.34|0
1608215950000|2020-12-17 14:39:10|4810.5|4810.5|4809.38|4809.38|4810.5|4810.5|4809.38|4809.38|0
1608215960000|2020-12-17 14:39:20|4808.83|4808.83|4807.48|4807.48|4808.83|4808.83|4807.48|4807.48|0
1608215970000|2020-12-17 14:39:30|4806.73|4806.73|4808.92|4808.92|4808.92|4808.92|4806.73|4806.73|0
1608215990000|2020-12-17 14:39:50|4808.68|4808.68|4806.71|4806.71|4808.68|4808.68|4806.19|4806.19|0
1608216000000|2020-12-17 14:40:00|4805.64|4805.64|4804.13|4804.13|4805.64|4805.64|4804.13|4804.13|0
1608216010000|2020-12-17 14:40:10|4804.71|4804.71|4805.69|4805.69|4805.69|4805.69|4804.71|4804.71|0
1608216020000|2020-12-17 14:40:20|4805.91|4805.91|4806.92|4806.92|4806.92|4806.92|4805.91|4805.91|0
1608216030000|2020-12-17 14:40:30|4807.21|4807.21|4809.13|4809.13|4809.13|4809.13|4807.21|4807.21|0
1608216040000|2020-12-17 14:40:40|4808.26|4808.26|4808.28|4808.28|4808.58|4808.58|4807.33|4807.33|0
1608216050000|2020-12-17 14:40:50|4808.87|4808.87|4808.87|4808.87|4808.87|4808.87|4808.87|4808.87|0
1608216060000|2020-12-17 14:41:00|4809.11|4809.11|4808.18|4808.18|4810.35|4810.35|4808.18|4808.18|0
1608216070000|2020-12-17 14:41:10|4808.48|4808.48|4809.06|4809.06|4809.06|4809.06|4808.48|4808.48|0
1608216080000|2020-12-17 14:41:20|4808.58|4808.58|4807.19|4807.19|4808.58|4808.58|4806.89|4806.89|0
1608216090000|2020-12-17 14:41:30|4806.31|4806.31|4804.78|4804.78|4806.31|4806.31|4804.78|4804.78|0
1608216100000|2020-12-17 14:41:40|4803.9|4803.9|4802.8|4802.8|4803.9|4803.9|4802.8|4802.8|0
1608216110000|2020-12-17 14:41:50|4803.1|4803.1|4801.78|4801.78|4803.1|4803.1|4801.78|4801.78|0
1608216120000|2020-12-17 14:42:00|4801.54|4801.54|4800.64|4800.64|4802.13|4802.13|4800.64|4800.64|0
1608216130000|2020-12-17 14:42:10|4801.08|4801.08|4801.61|4801.61|4801.83|4801.83|4801.08|4801.08|0
1608216150000|2020-12-17 14:42:30|4801.13|4801.13|4799.96|4799.96|4801.13|4801.13|4799.96|4799.96|0
1608216160000|2020-12-17 14:42:40|4800.54|4800.54|4800.3|4800.3|4800.54|4800.54|4800.3|4800.3|0
1608216170000|2020-12-17 14:42:50|4800.84|4800.84|4800.84|4800.84|4800.84|4800.84|4800.84|4800.84|0
1608216180000|2020-12-17 14:43:00|4801.08|4801.08|4799.47|4799.47|4801.52|4801.52|4799.47|4799.47|0
1608216190000|2020-12-17 14:43:10|4799.23|4799.23|4798.28|4798.28|4799.23|4799.23|4798.28|4798.28|0
1608216200000|2020-12-17 14:43:20|4798.52|4798.52|4797.49|4797.49|4798.56|4798.56|4797.49|4797.49|0
1608216210000|2020-12-17 14:43:30|4798.07|4798.07|4798.36|4798.36|4798.36|4798.36|4797.78|4797.78|0
1608216220000|2020-12-17 14:43:40|4798.58|4798.58|4799.9|4799.9|4799.9|4799.9|4798.58|4798.58|0
1608216230000|2020-12-17 14:43:50|4799.65|4799.65|4800.46|4800.46|4800.46|4800.46|4799.44|4799.44|0
1608216240000|2020-12-17 14:44:00|4801.19|4801.19|4801.79|4801.79|4801.79|4801.79|4800.65|4800.65|0
1608216250000|2020-12-17 14:44:10|4800.87|4800.87|4800.14|4800.14|4800.87|4800.87|4800.09|4800.09|0
1608216260000|2020-12-17 14:44:20|4799.49|4799.49|4799.92|4799.92|4800.22|4800.22|4799.49|4799.49|0
1608216270000|2020-12-17 14:44:30|4799.63|4799.63|4799.12|4799.12|4799.63|4799.63|4799.12|4799.12|0
1608216280000|2020-12-17 14:44:40|4799.36|4799.36|4799.69|4799.69|4799.69|4799.69|4799.36|4799.36|0
1608216290000|2020-12-17 14:44:50|4799.72|4799.72|4801.45|4801.45|4801.45|4801.45|4799.72|4799.72|0
1608216300000|2020-12-17 14:45:00|4801.47|4801.47|4801.87|4801.87|4801.87|4801.87|4801.4|4801.4|0
1608216310000|2020-12-17 14:45:10|4801.28|4801.28|4798.92|4798.92|4801.28|4801.28|4797.85|4797.85|0
1608216320000|2020-12-17 14:45:20|4798.63|4798.63|4798.09|4798.09|4798.63|4798.63|4798.09|4798.09|0
1608216330000|2020-12-17 14:45:30|4797.39|4797.39|4797.39|4797.39|4797.39|4797.39|4797.39|4797.39|0
1608216340000|2020-12-17 14:45:40|4797.61|4797.61|4798.04|4798.04|4798.85|4798.85|4797.46|4797.46|0
1608216350000|2020-12-17 14:45:50|4798.48|4798.48|4796.97|4796.97|4799.84|4799.84|4796.97|4796.97|0
1608216360000|2020-12-17 14:46:00|4797.85|4797.85|4797.63|4797.63|4798.51|4798.51|4797.63|4797.63|0
1608216370000|2020-12-17 14:46:10|4797.15|4797.15|4796.12|4796.12|4797.15|4797.15|4795.54|4795.54|0
1608216380000|2020-12-17 14:46:20|4796.42|4796.42|4800.27|4800.27|4800.27|4800.27|4796.42|4796.42|0
1608216390000|2020-12-17 14:46:30|4799.83|4799.83|4803.24|4803.24|4803.72|4803.72|4798.95|4798.95|0
1608216400000|2020-12-17 14:46:40|4803.82|4803.82|4802.53|4802.53|4804.46|4804.46|4802.53|4802.53|0
1608216410000|2020-12-17 14:46:50|4801.99|4801.99|4801.22|4801.22|4801.99|4801.99|4801.22|4801.22|0
1608216420000|2020-12-17 14:47:00|4801.51|4801.51|4801.53|4801.53|4802.14|4802.14|4801.07|4801.07|0
1608216430000|2020-12-17 14:47:10|4802.12|4802.12|4802.09|4802.09|4802.12|4802.12|4801.87|4801.87|0
1608216440000|2020-12-17 14:47:20|4801.51|4801.51|4803.63|4803.63|4803.63|4803.63|4801.51|4801.51|0
1608216450000|2020-12-17 14:47:30|4803.38|4803.38|4800|4800|4803.38|4803.38|4800|4800|0
1608216460000|2020-12-17 14:47:40|4799.98|4799.98|4801.69|4801.69|4801.69|4801.69|4799.98|4799.98|0
1608216470000|2020-12-17 14:47:50|4801.73|4801.73|4802.46|4802.46|4803.05|4803.05|4801.73|4801.73|0
1608216480000|2020-12-17 14:48:00|4802.88|4802.88|4802.58|4802.58|4802.88|4802.88|4802.29|4802.29|0
1608216490000|2020-12-17 14:48:10|4803.46|4803.46|4805.84|4805.84|4805.84|4805.84|4803.46|4803.46|0
1608216500000|2020-12-17 14:48:20|4806.06|4806.06|4807.11|4807.11|4807.11|4807.11|4805.8|4805.8|0
1608216510000|2020-12-17 14:48:30|4807.6|4807.6|4807.89|4807.89|4807.89|4807.89|4807.6|4807.6|0
1608216520000|2020-12-17 14:48:40|4807.6|4807.6|4806.02|4806.02|4807.6|4807.6|4806.02|4806.02|0
1608216530000|2020-12-17 14:48:50|4806.12|4806.12|4805.68|4805.68|4806.12|4806.12|4805.12|4805.12|0
1608216540000|2020-12-17 14:49:00|4805.39|4805.39|4806.09|4806.09|4806.09|4806.09|4805.06|4805.06|0
1608216550000|2020-12-17 14:49:10|4806.33|4806.33|4805.55|4805.55|4806.33|4806.33|4805.55|4805.55|0
1608216560000|2020-12-17 14:49:20|4804.19|4804.19|4804.55|4804.55|4804.66|4804.66|4803.78|4803.78|0
1608216570000|2020-12-17 14:49:30|4804.31|4804.31|4804.02|4804.02|4804.31|4804.31|4804.02|4804.02|0
1608216580000|2020-12-17 14:49:40|4804.31|4804.31|4806.38|4806.38|4806.38|4806.38|4804.31|4804.31|0
1608216590000|2020-12-17 14:49:50|4807.28|4807.28|4808.16|4808.16|4808.16|4808.16|4807.28|4807.28|0
1608216600000|2020-12-17 14:50:00|4809.13|4809.13|4809.08|4809.08|4811.35|4811.35|4808.64|4808.64|0
1608216610000|2020-12-17 14:50:10|4808.84|4808.84|4808.42|4808.42|4808.84|4808.84|4806.82|4806.82|0
1608216620000|2020-12-17 14:50:20|4808.71|4808.71|4808.42|4808.42|4808.71|4808.71|4808.42|4808.42|0
1608216630000|2020-12-17 14:50:30|4809.01|4809.01|4809.01|4809.01|4809.3|4809.3|4808.71|4808.71|0
1608216640000|2020-12-17 14:50:40|4808.71|4808.71|4808.47|4808.47|4808.71|4808.71|4808.42|4808.42|0
1608216650000|2020-12-17 14:50:50|4807.89|4807.89|4806.89|4806.89|4807.89|4807.89|4805.77|4805.77|0
1608216660000|2020-12-17 14:51:00|4806.6|4806.6|4806.89|4806.89|4806.93|4806.93|4806.6|4806.6|0
1608216670000|2020-12-17 14:51:10|4807.11|4807.11|4806.82|4806.82|4807.11|4807.11|4806.82|4806.82|0
1608216680000|2020-12-17 14:51:20|4806.6|4806.6|4804.99|4804.99|4806.82|4806.82|4804.77|4804.77|0
1608216690000|2020-12-17 14:51:30|4804.77|4804.77|4806.5|4806.5|4806.5|4806.5|4804.77|4804.77|0
1608216700000|2020-12-17 14:51:40|4806.79|4806.79|4807.31|4807.31|4807.79|4807.79|4806.79|4806.79|0
1608216710000|2020-12-17 14:51:50|4806.72|4806.72|4809.74|4809.74|4809.74|4809.74|4806.43|4806.43|0
1608216720000|2020-12-17 14:52:00|4810.17|4810.17|4810.39|4810.39|4810.94|4810.94|4810.17|4810.17|0
1608216730000|2020-12-17 14:52:10|4810.61|4810.61|4810.9|4810.9|4810.9|4810.9|4810.61|4810.61|0
1608216750000|2020-12-17 14:52:30|4810.46|4810.46|4810.22|4810.22|4810.46|4810.46|4809.98|4809.98|0
1608216760000|2020-12-17 14:52:40|4810.46|4810.46|4810.46|4810.46|4810.46|4810.46|4810.46|4810.46|0
1608216770000|2020-12-17 14:52:50|4810.7|4810.7|4811.75|4811.75|4811.75|4811.75|4810.7|4810.7|0
1608216780000|2020-12-17 14:53:00|4811.53|4811.53|4811.53|4811.53|4811.53|4811.53|4810.41|4810.41|0
1608216790000|2020-12-17 14:53:10|4812.65|4812.65|4812.41|4812.41|4814.14|4814.14|4811.77|4811.77|0
1608216800000|2020-12-17 14:53:20|4812.63|4812.63|4811.93|4811.93|4812.66|4812.66|4811.93|4811.93|0
1608216810000|2020-12-17 14:53:30|4811.64|4811.64|4810.91|4810.91|4811.64|4811.64|4809.45|4809.45|0
1608216820000|2020-12-17 14:53:40|4810.42|4810.42|4806.89|4806.89|4810.42|4810.42|4806.89|4806.89|0
1608216830000|2020-12-17 14:53:50|4806.65|4806.65|4805.68|4805.68|4806.65|4806.65|4805.39|4805.39|0
1608216840000|2020-12-17 14:54:00|4805.09|4805.09|4803.36|4803.36|4805.31|4805.31|4803.36|4803.36|0
1608216850000|2020-12-17 14:54:10|4803.95|4803.95|4806.75|4806.75|4806.75|4806.75|4803.95|4803.95|0
1608216860000|2020-12-17 14:54:20|4806.99|4806.99|4803.03|4803.03|4807.58|4807.58|4803.03|4803.03|0
1608216870000|2020-12-17 14:54:30|4803.32|4803.32|4805.84|4805.84|4806.72|4806.72|4803.32|4803.32|0
1608216880000|2020-12-17 14:54:40|4804.97|4804.97|4804.68|4804.68|4804.97|4804.97|4804.09|4804.09|0
1608216890000|2020-12-17 14:54:50|4804.97|4804.97|4805.43|4805.43|4806.31|4806.31|4804.97|4804.97|0
1608216900000|2020-12-17 14:55:00|4805.72|4805.72|4804.48|4804.48|4806.02|4806.02|4804.19|4804.19|0
1608216910000|2020-12-17 14:55:10|4805.21|4805.21|4805.72|4805.72|4805.72|4805.72|4805.21|4805.21|0
1608216920000|2020-12-17 14:55:20|4806.23|4806.23|4803.33|4803.33|4806.23|4806.23|4803.33|4803.33|0
1608216930000|2020-12-17 14:55:30|4803.55|4803.55|4804.12|4804.12|4804.12|4804.12|4802.87|4802.87|0
1608216940000|2020-12-17 14:55:40|4804.15|4804.15|4806.04|4806.04|4806.08|4806.08|4804.15|4804.15|0
1608216950000|2020-12-17 14:55:50|4805.75|4805.75|4805.28|4805.28|4805.75|4805.75|4805.05|4805.05|0
1608216960000|2020-12-17 14:56:00|4804.55|4804.55|4801.82|4801.82|4804.77|4804.77|4801.82|4801.82|0
1608216970000|2020-12-17 14:56:10|4802.29|4802.29|4808.09|4808.09|4808.09|4808.09|4802.29|4802.29|0
1608216980000|2020-12-17 14:56:20|4807.61|4807.61|4807.07|4807.07|4807.61|4807.61|4807.07|4807.07|0
1608216990000|2020-12-17 14:56:30|4807.31|4807.31|4803.59|4803.59|4807.31|4807.31|4803.59|4803.59|0
1608217000000|2020-12-17 14:56:40|4803.88|4803.88|4800.67|4800.67|4803.88|4803.88|4800.67|4800.67|0
1608217010000|2020-12-17 14:56:50|4801.13|4801.13|4802.38|4802.38|4802.38|4802.38|4801.13|4801.13|0
1608217020000|2020-12-17 14:57:00|4802.86|4802.86|4801.94|4801.94|4802.86|4802.86|4801.94|4801.94|0
1608217030000|2020-12-17 14:57:10|4802.01|4802.01|4804.03|4804.03|4804.03|4804.03|4802.01|4802.01|0
1608217040000|2020-12-17 14:57:20|4804.25|4804.25|4803.03|4803.03|4804.54|4804.54|4803.03|4803.03|0
1608217050000|2020-12-17 14:57:30|4802.15|4802.15|4802.52|4802.52|4802.52|4802.52|4801.23|4801.23|0
1608217060000|2020-12-17 14:57:40|4802.3|4802.3|4801.42|4801.42|4802.3|4802.3|4801.42|4801.42|0
1608217070000|2020-12-17 14:57:50|4802.25|4802.25|4802.69|4802.69|4802.69|4802.69|4802.25|4802.25|0
1608217080000|2020-12-17 14:58:00|4802.93|4802.93|4802.13|4802.13|4802.93|4802.93|4801.64|4801.64|0
1608217090000|2020-12-17 14:58:10|4802.18|4802.18|4802.86|4802.86|4804.39|4804.39|4802.18|4802.18|0
1608217100000|2020-12-17 14:58:20|4802.37|4802.37|4802.15|4802.15|4802.37|4802.37|4802.15|4802.15|0
1608217110000|2020-12-17 14:58:30|4801.86|4801.86|4801.11|4801.11|4801.86|4801.86|4800.42|4800.42|0
1608217120000|2020-12-17 14:58:40|4801.35|4801.35|4802.64|4802.64|4802.64|4802.64|4801.35|4801.35|0
1608217130000|2020-12-17 14:58:50|4802.93|4802.93|4802.93|4802.93|4802.93|4802.93|4802.93|4802.93|0
1608217140000|2020-12-17 14:59:00|4802.64|4802.64|4799.81|4799.81|4803.08|4803.08|4799.38|4799.38|0
1608217160000|2020-12-17 14:59:20|4800.75|4800.75|4800.32|4800.32|4801.27|4801.27|4800.32|4800.32|0
1608217170000|2020-12-17 14:59:30|4800.97|4800.97|4802.56|4802.56|4802.56|4802.56|4800.97|4800.97|0
1608217180000|2020-12-17 14:59:40|4801.24|4801.24|4799.68|4799.68|4801.24|4801.24|4799.68|4799.68|0
1608217190000|2020-12-17 14:59:50|4799.46|4799.46|4802.14|4802.14|4803.38|4803.38|4799.46|4799.46|0
1608217200000|2020-12-17 15:00:00|4801.65|4801.65|4802.4|4802.4|4802.83|4802.83|4801.65|4801.65|0
1608217210000|2020-12-17 15:00:10|4802.1|4802.1|4803.4|4803.4|4804.06|4804.06|4802.1|4802.1|0
1608217220000|2020-12-17 15:00:20|4803.19|4803.19|4805.01|4805.01|4805.01|4805.01|4803.19|4803.19|0
1608217230000|2020-12-17 15:00:30|4804.57|4804.57|4807.17|4807.17|4807.47|4807.47|4804.33|4804.33|0
1608217240000|2020-12-17 15:00:40|4806.74|4806.74|4807.06|4807.06|4807.27|4807.27|4806.67|4806.67|0
1608217250000|2020-12-17 15:00:50|4806.81|4806.81|4807.12|4807.12|4807.12|4807.12|4806.52|4806.52|0
1608217260000|2020-12-17 15:01:00|4806.83|4806.83|4808.35|4808.35|4809.84|4809.84|4806.83|4806.83|0
1608217270000|2020-12-17 15:01:10|4808.13|4808.13|4808.57|4808.57|4808.57|4808.57|4808.13|4808.13|0
1608217280000|2020-12-17 15:01:20|4809.06|4809.06|4809.93|4809.93|4809.93|4809.93|4809.06|4809.06|0
1608217290000|2020-12-17 15:01:30|4810.52|4810.52|4809.73|4809.73|4810.81|4810.81|4809.14|4809.14|0
1608217300000|2020-12-17 15:01:40|4810.17|4810.17|4811.7|4811.7|4812.57|4812.57|4810.17|4810.17|0
1608217310000|2020-12-17 15:01:50|4811.11|4811.11|4810.7|4810.7|4811.11|4811.11|4810.14|4810.14|0
1608217320000|2020-12-17 15:02:00|4811.42|4811.42|4810.62|4810.62|4811.42|4811.42|4810.4|4810.4|0
1608217330000|2020-12-17 15:02:10|4809.21|4809.21|4808.32|4808.32|4809.21|4809.21|4807.97|4807.97|0
1608217340000|2020-12-17 15:02:20|4808.76|4808.76|4804.73|4804.73|4808.76|4808.76|4804.73|4804.73|0
1608217350000|2020-12-17 15:02:30|4804.15|4804.15|4803.54|4803.54|4804.44|4804.44|4803.18|4803.18|0
1608217360000|2020-12-17 15:02:40|4802.67|4802.67|4802.96|4802.96|4802.96|4802.96|4802.08|4802.08|0
1608217370000|2020-12-17 15:02:50|4802.37|4802.37|4802.08|4802.08|4802.37|4802.37|4802.08|4802.08|0
1608217380000|2020-12-17 15:03:00|4802.52|4802.52|4804.05|4804.05|4804.12|4804.12|4802.52|4802.52|0
1608217390000|2020-12-17 15:03:10|4803.76|4803.76|4801.81|4801.81|4803.76|4803.76|4801.81|4801.81|0
1608217400000|2020-12-17 15:03:20|4802.4|4802.4|4800.38|4800.38|4802.89|4802.89|4800.38|4800.38|0
1608217410000|2020-12-17 15:03:30|4800.09|4800.09|4796.63|4796.63|4800.09|4800.09|4796.63|4796.63|0
1608217420000|2020-12-17 15:03:40|4796.34|4796.34|4797.02|4797.02|4797.26|4797.26|4796.04|4796.04|0
1608217430000|2020-12-17 15:03:50|4796.77|4796.77|4796.32|4796.32|4796.77|4796.77|4795.35|4795.35|0
1608217440000|2020-12-17 15:04:00|4796.98|4796.98|4798.77|4798.77|4798.77|4798.77|4796.98|4796.98|0
1608217450000|2020-12-17 15:04:10|4799.43|4799.43|4800.02|4800.02|4800.02|4800.02|4799.14|4799.14|0
1608217460000|2020-12-17 15:04:20|4800.31|4800.31|4798.07|4798.07|4800.31|4800.31|4798.07|4798.07|0
1608217470000|2020-12-17 15:04:30|4797.78|4797.78|4796.46|4796.46|4797.78|4797.78|4796.46|4796.46|0
1608217480000|2020-12-17 15:04:40|4795.81|4795.81|4795.86|4795.86|4796.15|4796.15|4795.81|4795.81|0
1608217490000|2020-12-17 15:04:50|4796.15|4796.15|4797.24|4797.24|4797.24|4797.24|4795.56|4795.56|0
1608217500000|2020-12-17 15:05:00|4796.76|4796.76|4797.05|4797.05|4797.05|4797.05|4796.76|4796.76|0
1608217510000|2020-12-17 15:05:10|4796.81|4796.81|4796.47|4796.47|4797.34|4797.34|4796.47|4796.47|0
1608217520000|2020-12-17 15:05:20|4796.17|4796.17|4794.93|4794.93|4796.47|4796.47|4794.93|4794.93|0
1608217530000|2020-12-17 15:05:30|4795.23|4795.23|4798.15|4798.15|4798.15|4798.15|4795.23|4795.23|0
1608217540000|2020-12-17 15:05:40|4797.49|4797.49|4797.51|4797.51|4797.51|4797.51|4796.69|4796.69|0
1608217550000|2020-12-17 15:05:50|4798.83|4798.83|4800.19|4800.19|4800.22|4800.22|4798.53|4798.53|0
1608217560000|2020-12-17 15:06:00|4799.6|4799.6|4801.6|4801.6|4801.6|4801.6|4799.6|4799.6|0
1608217570000|2020-12-17 15:06:10|4803.05|4803.05|4800.3|4800.3|4803.05|4803.05|4800.3|4800.3|0
1608217580000|2020-12-17 15:06:20|4799.86|4799.86|4798.79|4798.79|4799.86|4799.86|4798.14|4798.14|0
1608217590000|2020-12-17 15:06:30|4798.5|4798.5|4799.09|4799.09|4799.09|4799.09|4798.5|4798.5|0
1608217600000|2020-12-17 15:06:40|4798.5|4798.5|4795.73|4795.73|4798.5|4798.5|4795.73|4795.73|0
1608217610000|2020-12-17 15:06:50|4796.6|4796.6|4796.58|4796.58|4797.53|4797.53|4796.58|4796.58|0
1608217620000|2020-12-17 15:07:00|4796.87|4796.87|4796.87|4796.87|4796.87|4796.87|4796.58|4796.58|0
1608217630000|2020-12-17 15:07:10|4797.17|4797.17|4799.6|4799.6|4799.6|4799.6|4797.17|4797.17|0
1608217640000|2020-12-17 15:07:20|4799.12|4799.12|4797.63|4797.63|4799.12|4799.12|4797.41|4797.41|0
1608217650000|2020-12-17 15:07:30|4797.1|4797.1|4797.8|4797.8|4797.8|4797.8|4797.1|4797.1|0
1608217660000|2020-12-17 15:07:40|4798.09|4798.09|4797.28|4797.28|4799.21|4799.21|4797.28|4797.28|0
1608217670000|2020-12-17 15:07:50|4796.84|4796.84|4797.26|4797.26|4797.92|4797.92|4796.84|4796.84|0
1608217680000|2020-12-17 15:08:00|4796.97|4796.97|4797.25|4797.25|4797.26|4797.26|4796.67|4796.67|0
1608217690000|2020-12-17 15:08:10|4796.95|4796.95|4798.64|4798.64|4798.64|4798.64|4796.95|4796.95|0
1608217700000|2020-12-17 15:08:20|4798.42|4798.42|4799.01|4799.01|4799.01|4799.01|4798.42|4798.42|0
1608217710000|2020-12-17 15:08:30|4798.42|4798.42|4798.18|4798.18|4798.42|4798.42|4798.18|4798.18|0
1608217720000|2020-12-17 15:08:40|4798.47|4798.47|4796.21|4796.21|4798.47|4798.47|4796.21|4796.21|0
1608217730000|2020-12-17 15:08:50|4795.92|4795.92|4796.21|4796.21|4796.21|4796.21|4795.92|4795.92|0
1608217740000|2020-12-17 15:09:00|4796.45|4796.45|4797.13|4797.13|4797.42|4797.42|4796.45|4796.45|0
1608217750000|2020-12-17 15:09:10|4797.15|4797.15|4797.44|4797.44|4797.44|4797.44|4797.15|4797.15|0
1608217760000|2020-12-17 15:09:20|4797.15|4797.15|4797.15|4797.15|4797.15|4797.15|4797.15|4797.15|0
1608217770000|2020-12-17 15:09:30|4796.86|4796.86|4796.86|4796.86|4796.86|4796.86|4796.86|4796.86|0
1608217780000|2020-12-17 15:09:40|4797.44|4797.44|4797.44|4797.44|4797.44|4797.44|4797.44|4797.44|0
1608217790000|2020-12-17 15:09:50|4797.93|4797.93|4797.93|4797.93|4798.51|4798.51|4797.93|4797.93|0
1608217800000|2020-12-17 15:10:00|4797.64|4797.64|4795.72|4795.72|4797.64|4797.64|4795.72|4795.72|0
1608217810000|2020-12-17 15:10:10|4795.7|4795.7|4794.73|4794.73|4795.7|4795.7|4794.73|4794.73|0
1608217820000|2020-12-17 15:10:20|4794.48|4794.48|4794.78|4794.78|4794.78|4794.78|4794.48|4794.48|0
1608217830000|2020-12-17 15:10:30|4795.02|4795.02|4795.46|4795.46|4795.75|4795.75|4795.02|4795.02|0
1608217840000|2020-12-17 15:10:40|4795.97|4795.97|4795.99|4795.99|4796.45|4796.45|4795.97|4795.97|0
1608217850000|2020-12-17 15:10:50|4796.29|4796.29|4797.68|4797.68|4797.97|4797.97|4796.29|4796.29|0
1608217860000|2020-12-17 15:11:00|4797.09|4797.09|4797.77|4797.77|4797.77|4797.77|4796.94|4796.94|0
1608217870000|2020-12-17 15:11:10|4798.07|4798.07|4798.07|4798.07|4798.07|4798.07|4798.07|4798.07|0
1608217880000|2020-12-17 15:11:20|4797.85|4797.85|4797.85|4797.85|4797.85|4797.85|4797.85|4797.85|0
1608217890000|2020-12-17 15:11:30|4797.83|4797.83|4798.44|4798.44|4799.02|4799.02|4797.83|4797.83|0
1608217900000|2020-12-17 15:11:40|4797.66|4797.66|4796.34|4796.34|4797.66|4797.66|4796.34|4796.34|0
1608217910000|2020-12-17 15:11:50|4796.1|4796.1|4795.98|4795.98|4796.2|4796.2|4795.52|4795.52|0
1608217920000|2020-12-17 15:12:00|4796.27|4796.27|4795.83|4795.83|4796.27|4796.27|4795.83|4795.83|0
1608217930000|2020-12-17 15:12:10|4795.81|4795.81|4796.56|4796.56|4797.44|4797.44|4795.81|4795.81|0
1608217940000|2020-12-17 15:12:20|4796.34|4796.34|4793.67|4793.67|4796.34|4796.34|4793.43|4793.43|0
1608217950000|2020-12-17 15:12:30|4793.08|4793.08|4793.01|4793.01|4793.08|4793.08|4792.5|4792.5|0
1608217960000|2020-12-17 15:12:40|4793.3|4793.3|4789.3|4789.3|4793.3|4793.3|4789.3|4789.3|0
1608217970000|2020-12-17 15:12:50|4788.82|4788.82|4789.11|4789.11|4789.11|4789.11|4788.38|4788.38|0
1608217980000|2020-12-17 15:13:00|4789.33|4789.33|4792.32|4792.32|4792.32|4792.32|4789.33|4789.33|0
1608217990000|2020-12-17 15:13:10|4792.91|4792.91|4792.91|4792.91|4793.35|4793.35|4792.91|4792.91|0
1608218000000|2020-12-17 15:13:20|4794.9|4794.9|4795.56|4795.56|4795.56|4795.56|4794.9|4794.9|0
1608218010000|2020-12-17 15:13:30|4795.12|4795.12|4795.1|4795.1|4795.14|4795.14|4794.83|4794.83|0
1608218020000|2020-12-17 15:13:40|4795.08|4795.08|4795.8|4795.8|4795.84|4795.84|4794.6|4794.6|0
1608218030000|2020-12-17 15:13:50|4796.02|4796.02|4799.39|4799.39|4799.39|4799.39|4796.02|4796.02|0
1608218040000|2020-12-17 15:14:00|4799.09|4799.09|4796.39|4796.39|4799.09|4799.09|4796.39|4796.39|0
1608218050000|2020-12-17 15:14:10|4796.68|4796.68|4797.51|4797.51|4797.51|4797.51|4796.2|4796.2|0
1608218060000|2020-12-17 15:14:20|4797.8|4797.8|4798.09|4798.09|4798.38|4798.38|4797.8|4797.8|0
1608218070000|2020-12-17 15:14:30|4799.18|4799.18|4799.72|4799.72|4799.72|4799.72|4799.13|4799.13|0
1608218080000|2020-12-17 15:14:40|4799.28|4799.28|4799.86|4799.86|4799.86|4799.86|4799.28|4799.28|0
1608218090000|2020-12-17 15:14:50|4799.57|4799.57|4799.98|4799.98|4799.98|4799.98|4799.31|4799.31|0
1608218100000|2020-12-17 15:15:00|4798.81|4798.81|4798.33|4798.33|4798.81|4798.81|4797.45|4797.45|0
1608218110000|2020-12-17 15:15:10|4798.03|4798.03|4796.82|4796.82|4798.03|4798.03|4796.72|4796.72|0
1608218130000|2020-12-17 15:15:30|4796.38|4796.38|4794.04|4794.04|4796.38|4796.38|4794.04|4794.04|0
1608218140000|2020-12-17 15:15:40|4793.75|4793.75|4793.7|4793.7|4793.75|4793.75|4793.7|4793.7|0
1608218150000|2020-12-17 15:15:50|4794|4794|4794.21|4794.21|4794.22|4794.22|4794|4794|0
1608218160000|2020-12-17 15:16:00|4793.96|4793.96|4793.96|4793.96|4793.96|4793.96|4793.96|4793.96|0
1608218170000|2020-12-17 15:16:10|4793.09|4793.09|4793.01|4793.01|4793.09|4793.09|4792.06|4792.06|0
1608218180000|2020-12-17 15:16:20|4793.6|4793.6|4796.21|4796.21|4796.21|4796.21|4793.6|4793.6|0
1608218190000|2020-12-17 15:16:30|4796.5|4796.5|4794.87|4794.87|4796.5|4796.5|4794.57|4794.57|0
1608218200000|2020-12-17 15:16:40|4794.21|4794.21|4792.25|4792.25|4794.21|4794.21|4792.25|4792.25|0
1608218210000|2020-12-17 15:16:50|4791.52|4791.52|4791.52|4791.52|4791.52|4791.52|4791.08|4791.08|0
1608218220000|2020-12-17 15:17:00|4790.79|4790.79|4791|4791|4791|4791|4790.02|4790.02|0
1608218230000|2020-12-17 15:17:10|4791.58|4791.58|4792.31|4792.31|4792.31|4792.31|4791.58|4791.58|0
1608218240000|2020-12-17 15:17:20|4793.77|4793.77|4793.48|4793.48|4793.77|4793.77|4793.48|4793.48|0
1608218260000|2020-12-17 15:17:40|4793.19|4793.19|4792.24|4792.24|4793.19|4793.19|4791.95|4791.95|0
1608218270000|2020-12-17 15:17:50|4792.53|4792.53|4792.53|4792.53|4792.53|4792.53|4792.53|4792.53|0
1608218280000|2020-12-17 15:18:00|4792.24|4792.24|4792.75|4792.75|4792.97|4792.97|4792.24|4792.24|0
1608218290000|2020-12-17 15:18:10|4793.04|4793.04|4792.07|4792.07|4793.8|4793.8|4792.07|4792.07|0
1608218300000|2020-12-17 15:18:20|4791.83|4791.83|4792.25|4792.25|4792.25|4792.25|4791.81|4791.81|0
1608218310000|2020-12-17 15:18:30|4792.49|4792.49|4794.49|4794.49|4794.49|4794.49|4792.49|4792.49|0
1608218320000|2020-12-17 15:18:40|4794.78|4794.78|4795.56|4795.56|4795.56|4795.56|4794.78|4794.78|0
1608218330000|2020-12-17 15:18:50|4795.07|4795.07|4795.05|4795.05|4795.29|4795.29|4795.05|4795.05|0
1608218340000|2020-12-17 15:19:00|4795.29|4795.29|4794.97|4794.97|4797.53|4797.53|4794.97|4794.97|0
1608218350000|2020-12-17 15:19:10|4794|4794|4794.44|4794.44|4794.44|4794.44|4793.71|4793.71|0
1608218360000|2020-12-17 15:19:20|4795.03|4795.03|4795.98|4795.98|4796.2|4796.2|4795.03|4795.03|0
1608218370000|2020-12-17 15:19:30|4796.41|4796.41|4796.12|4796.12|4796.41|4796.41|4796.12|4796.12|0
1608218380000|2020-12-17 15:19:40|4795.83|4795.83|4795.34|4795.34|4795.83|4795.83|4794.76|4794.76|0
1608218390000|2020-12-17 15:19:50|4794.76|4794.76|4795.1|4795.1|4795.1|4795.1|4794.51|4794.51|0
1608218400000|2020-12-17 15:20:00|4795.58|4795.58|4794.9|4794.9|4795.58|4795.58|4794.71|4794.71|0
1608218420000|2020-12-17 15:20:20|4795.19|4795.19|4796.01|4796.01|4796.01|4796.01|4795.19|4795.19|0
1608218430000|2020-12-17 15:20:30|4796.3|4796.3|4797.8|4797.8|4797.84|4797.84|4796.3|4796.3|0
1608218440000|2020-12-17 15:20:40|4798.29|4798.29|4798.29|4798.29|4798.29|4798.29|4798.29|4798.29|0
1608218450000|2020-12-17 15:20:50|4797.85|4797.85|4794.4|4794.4|4797.85|4797.85|4794.4|4794.4|0
1608218460000|2020-12-17 15:21:00|4794.64|4794.64|4795.71|4795.71|4795.71|4795.71|4794.64|4794.64|0
1608218470000|2020-12-17 15:21:10|4795.49|4795.49|4795.01|4795.01|4795.49|4795.49|4794.72|4794.72|0
1608218480000|2020-12-17 15:21:20|4794.72|4794.72|4793.89|4793.89|4794.72|4794.72|4793.89|4793.89|0
1608218490000|2020-12-17 15:21:30|4793.59|4793.59|4793.91|4793.91|4793.91|4793.91|4793.38|4793.38|0
1608218500000|2020-12-17 15:21:40|4794.15|4794.15|4795.27|4795.27|4795.27|4795.27|4793.91|4793.91|0
1608218520000|2020-12-17 15:22:00|4795.32|4795.32|4795.34|4795.34|4795.34|4795.34|4795.32|4795.32|0
1608218530000|2020-12-17 15:22:10|4796.21|4796.21|4796.67|4796.67|4796.96|4796.96|4795.99|4795.99|0
1608218540000|2020-12-17 15:22:20|4795.02|4795.02|4794.73|4794.73|4795.31|4795.31|4794.73|4794.73|0
1608218550000|2020-12-17 15:22:30|4794.81|4794.81|4794.8|4794.8|4794.81|4794.81|4794.8|4794.8|0
1608218560000|2020-12-17 15:22:40|4794.51|4794.51|4795.6|4795.6|4795.6|4795.6|4794.51|4794.51|0
1608218570000|2020-12-17 15:22:50|4794.95|4794.95|4794.62|4794.62|4794.95|4794.95|4794.62|4794.62|0
1608218580000|2020-12-17 15:23:00|4794.38|4794.38|4794.03|4794.03|4794.62|4794.62|4794.03|4794.03|0
1608218590000|2020-12-17 15:23:10|4794.33|4794.33|4796.34|4796.34|4796.34|4796.34|4794.32|4794.32|0
1608218600000|2020-12-17 15:23:20|4796.05|4796.05|4796.34|4796.34|4796.34|4796.34|4796.05|4796.05|0
1608218620000|2020-12-17 15:23:40|4796.93|4796.93|4797.29|4797.29|4797.29|4797.29|4796.64|4796.64|0
1608218630000|2020-12-17 15:23:50|4797.59|4797.59|4797.88|4797.88|4797.88|4797.88|4797.59|4797.59|0
1608218640000|2020-12-17 15:24:00|4797.86|4797.86|4798.12|4798.12|4798.12|4798.12|4797.86|4797.86|0
1608218650000|2020-12-17 15:24:10|4797.54|4797.54|4798.88|4798.88|4798.88|4798.88|4797.54|4797.54|0
1608218660000|2020-12-17 15:24:20|4798.59|4798.59|4800.24|4800.24|4800.24|4800.24|4798.59|4798.59|0
1608218670000|2020-12-17 15:24:30|4800.54|4800.54|4800.57|4800.57|4800.57|4800.57|4800.52|4800.52|0
1608218680000|2020-12-17 15:24:40|4800.61|4800.61|4800.32|4800.32|4800.61|4800.61|4800.32|4800.32|0
1608218690000|2020-12-17 15:24:50|4802.58|4802.58|4804.53|4804.53|4804.53|4804.53|4802.36|4802.36|0
1608218700000|2020-12-17 15:25:00|4804.23|4804.23|4807.91|4807.91|4807.91|4807.91|4804.23|4804.23|0
1608218710000|2020-12-17 15:25:10|4808.49|4808.49|4807.49|4807.49|4808.78|4808.78|4807.49|4807.49|0
1608218720000|2020-12-17 15:25:20|4807.79|4807.79|4808.44|4808.44|4808.51|4808.51|4807.79|4807.79|0
1608218730000|2020-12-17 15:25:30|4808.22|4808.22|4808.22|4808.22|4808.22|4808.22|4808.22|4808.22|0
1608218740000|2020-12-17 15:25:40|4808.95|4808.95|4807.7|4807.7|4808.95|4808.95|4807.7|4807.7|0
1608218750000|2020-12-17 15:25:50|4807.41|4807.41|4807.19|4807.19|4807.41|4807.41|4807.19|4807.19|0
1608218760000|2020-12-17 15:26:00|4807.44|4807.44|4806.66|4806.66|4807.44|4807.44|4806.66|4806.66|0
1608218770000|2020-12-17 15:26:10|4806|4806|4806.22|4806.22|4806.22|4806.22|4806|4806|0
1608218780000|2020-12-17 15:26:20|4806.51|4806.51|4806.51|4806.51|4806.51|4806.51|4806.51|4806.51|0
1608218790000|2020-12-17 15:26:30|4806.73|4806.73|4806.66|4806.66|4806.73|4806.73|4806.22|4806.22|0
1608218800000|2020-12-17 15:26:40|4806.44|4806.44|4807.02|4807.02|4807.02|4807.02|4806.44|4806.44|0
1608218810000|2020-12-17 15:26:50|4807.46|4807.46|4808.12|4808.12|4808.12|4808.12|4807.46|4807.46|0
1608218820000|2020-12-17 15:27:00|4808.41|4808.41|4808.41|4808.41|4808.41|4808.41|4808.41|4808.41|0
1608218830000|2020-12-17 15:27:10|4808.71|4808.71|4808.63|4808.63|4808.71|4808.71|4807.9|4807.9|0
1608218840000|2020-12-17 15:27:20|4808.92|4808.92|4808.41|4808.41|4808.92|4808.92|4808.41|4808.41|0
1608218850000|2020-12-17 15:27:30|4808.17|4808.17|4808.17|4808.17|4808.46|4808.46|4808.17|4808.17|0
1608218870000|2020-12-17 15:27:50|4808.46|4808.46|4807.87|4807.87|4808.46|4808.46|4807.87|4807.87|0
1608218880000|2020-12-17 15:28:00|4808.12|4808.12|4808.7|4808.7|4808.92|4808.92|4808.12|4808.12|0
1608218890000|2020-12-17 15:28:10|4809.43|4809.43|4808.95|4808.95|4809.43|4809.43|4808.66|4808.66|0
1608218900000|2020-12-17 15:28:20|4809.24|4809.24|4809.24|4809.24|4809.24|4809.24|4809.24|4809.24|0
1608218910000|2020-12-17 15:28:30|4809.28|4809.28|4808.04|4808.04|4809.28|4809.28|4808.04|4808.04|0
1608218920000|2020-12-17 15:28:40|4807.75|4807.75|4804.79|4804.79|4807.75|4807.75|4804.79|4804.79|0
1608218930000|2020-12-17 15:28:50|4804.3|4804.3|4804.56|4804.56|4804.56|4804.56|4804.01|4804.01|0
1608218940000|2020-12-17 15:29:00|4804.34|4804.34|4804.34|4804.34|4804.34|4804.34|4804.34|4804.34|0
1608218950000|2020-12-17 15:29:10|4804.56|4804.56|4803.98|4803.98|4804.56|4804.56|4803.98|4803.98|0
1608218960000|2020-12-17 15:29:20|4804.27|4804.27|4804.55|4804.55|4804.56|4804.56|4804.26|4804.26|0
1608218970000|2020-12-17 15:29:30|4804.84|4804.84|4805.28|4805.28|4805.28|4805.28|4804.84|4804.84|0
1608218980000|2020-12-17 15:29:40|4804.99|4804.99|4804.99|4804.99|4804.99|4804.99|4804.99|4804.99|0
1608218990000|2020-12-17 15:29:50|4804.4|4804.4|4804.95|4804.95|4804.99|4804.99|4804.4|4804.4|0
1608219000000|2020-12-17 15:30:00|4804.66|4804.66|4807.19|4807.19|4807.19|4807.19|4804.59|4804.59|0
1608219010000|2020-12-17 15:30:10|4806.9|4806.9|4806.6|4806.6|4806.9|4806.9|4806.6|4806.6|0
1608219020000|2020-12-17 15:30:20|4806.38|4806.38|4805.56|4805.56|4806.38|4806.38|4805.56|4805.56|0
1608219030000|2020-12-17 15:30:30|4805.02|4805.02|4804.97|4804.97|4805.02|4805.02|4804.97|4804.97|0
1608219040000|2020-12-17 15:30:40|4804.75|4804.75|4805.04|4805.04|4805.04|4805.04|4804.75|4804.75|0
1608219050000|2020-12-17 15:30:50|4805.63|4805.63|4806.11|4806.11|4806.11|4806.11|4805.63|4805.63|0
1608219060000|2020-12-17 15:31:00|4807.08|4807.08|4805.29|4805.29|4807.08|4807.08|4805.29|4805.29|0
1608219070000|2020-12-17 15:31:10|4806.02|4806.02|4806.84|4806.84|4806.84|4806.84|4805.72|4805.72|0
1608219080000|2020-12-17 15:31:20|4807.53|4807.53|4808.55|4808.55|4808.55|4808.55|4807.53|4807.53|0
1608219090000|2020-12-17 15:31:30|4809.03|4809.03|4809.03|4809.03|4809.03|4809.03|4809.03|4809.03|0
1608219100000|2020-12-17 15:31:40|4809.55|4809.55|4810.27|4810.27|4810.27|4810.27|4809.55|4809.55|0
1608219110000|2020-12-17 15:31:50|4810.52|4810.52|4810.95|4810.95|4810.95|4810.95|4810.52|4810.52|0
1608219120000|2020-12-17 15:32:00|4810.49|4810.49|4808.14|4808.14|4810.49|4810.49|4808.08|4808.08|0
1608219130000|2020-12-17 15:32:10|4807.9|4807.9|4808.8|4808.8|4808.8|4808.8|4807.61|4807.61|0
1608219140000|2020-12-17 15:32:20|4809.39|4809.39|4809.39|4809.39|4809.39|4809.39|4809.39|4809.39|0
1608219150000|2020-12-17 15:32:30|4809.09|4809.09|4809.39|4809.39|4809.68|4809.68|4809.09|4809.09|0
1608219160000|2020-12-17 15:32:40|4808.51|4808.51|4807.93|4807.93|4808.51|4808.51|4807.93|4807.93|0
1608219170000|2020-12-17 15:32:50|4808.14|4808.14|4808.14|4808.14|4808.14|4808.14|4808.14|4808.14|0
1608219180000|2020-12-17 15:33:00|4807.68|4807.68|4807.76|4807.76|4808.66|4808.66|4807.46|4807.46|0
1608219190000|2020-12-17 15:33:10|4807.46|4807.46|4807.46|4807.46|4807.46|4807.46|4807.46|4807.46|0
1608219200000|2020-12-17 15:33:20|4807.22|4807.22|4807.95|4807.95|4807.95|4807.95|4807.22|4807.22|0
1608219220000|2020-12-17 15:33:40|4807.66|4807.66|4806.74|4806.74|4807.66|4807.66|4806.52|4806.52|0
1608219230000|2020-12-17 15:33:50|4806.15|4806.15|4804.8|4804.8|4806.15|4806.15|4804.51|4804.51|0
1608219240000|2020-12-17 15:34:00|4804.58|4804.58|4804.58|4804.58|4804.58|4804.58|4804.58|4804.58|0
1608219250000|2020-12-17 15:34:10|4803.99|4803.99|4804.56|4804.56|4804.56|4804.56|4803|4803|0
1608219260000|2020-12-17 15:34:20|4804.26|4804.26|4804.26|4804.26|4804.26|4804.26|4804.26|4804.26|0
1608219270000|2020-12-17 15:34:30|4804.92|4804.92|4803.95|4803.95|4804.92|4804.92|4803.95|4803.95|0
1608219280000|2020-12-17 15:34:40|4804.25|4804.25|4804.78|4804.78|4804.78|4804.78|4804.25|4804.25|0
1608219290000|2020-12-17 15:34:50|4805.07|4805.07|4805.59|4805.59|4805.59|4805.59|4805.07|4805.07|0
1608219300000|2020-12-17 15:35:00|4803.88|4803.88|4803.95|4803.95|4803.95|4803.95|4803.44|4803.44|0
1608219310000|2020-12-17 15:35:10|4804.19|4804.19|4802.96|4802.96|4804.66|4804.66|4802.96|4802.96|0
1608219320000|2020-12-17 15:35:20|4802.42|4802.42|4801.69|4801.69|4802.42|4802.42|4801.69|4801.69|0
1608219330000|2020-12-17 15:35:30|4801.93|4801.93|4802.74|4802.74|4803.17|4803.17|4801.93|4801.93|0
1608219340000|2020-12-17 15:35:40|4802.49|4802.49|4801.93|4801.93|4802.49|4802.49|4801.91|4801.91|0
1608219350000|2020-12-17 15:35:50|4801.71|4801.71|4802.01|4802.01|4802.01|4802.01|4801.71|4801.71|0
1608219360000|2020-12-17 15:36:00|4801.76|4801.76|4801.4|4801.4|4801.76|4801.76|4799.74|4799.74|0
1608219370000|2020-12-17 15:36:10|4801.18|4801.18|4799.79|4799.79|4801.18|4801.18|4799.79|4799.79|0
1608219390000|2020-12-17 15:36:30|4800.28|4800.28|4798.21|4798.21|4800.28|4800.28|4798.21|4798.21|0
1608219400000|2020-12-17 15:36:40|4798.16|4798.16|4796.94|4796.94|4798.16|4798.16|4795.63|4795.63|0
1608219410000|2020-12-17 15:36:50|4797.38|4797.38|4796.87|4796.87|4797.38|4797.38|4796.87|4796.87|0
1608219420000|2020-12-17 15:37:00|4796.38|4796.38|4795.58|4795.58|4796.38|4796.38|4795.09|4795.09|0
1608219430000|2020-12-17 15:37:10|4795.79|4795.79|4796.28|4796.28|4796.28|4796.28|4795.79|4795.79|0
1608219440000|2020-12-17 15:37:20|4795.99|4795.99|4795.06|4795.06|4795.99|4795.99|4795.06|4795.06|0
1608219450000|2020-12-17 15:37:30|4794.77|4794.77|4793.54|4793.54|4795.06|4795.06|4793.54|4793.54|0
1608219460000|2020-12-17 15:37:40|4793.58|4793.58|4793.29|4793.29|4793.87|4793.87|4793.29|4793.29|0
1608219470000|2020-12-17 15:37:50|4794.09|4794.09|4795.06|4795.06|4795.6|4795.6|4793.87|4793.87|0
1608219480000|2020-12-17 15:38:00|4794.82|4794.82|4795.06|4795.06|4795.06|4795.06|4794.82|4794.82|0
1608219490000|2020-12-17 15:38:10|4795.14|4795.14|4794.49|4794.49|4795.14|4795.14|4794.2|4794.2|0
1608219520000|2020-12-17 15:38:40|4795.46|4795.46|4795.9|4795.9|4795.9|4795.9|4795.46|4795.46|0
1608219530000|2020-12-17 15:38:50|4796.19|4796.19|4797.16|4797.16|4797.75|4797.75|4796.19|4796.19|0
1608219540000|2020-12-17 15:39:00|4796.19|4796.19|4793.9|4793.9|4796.19|4796.19|4793.9|4793.9|0
1608219550000|2020-12-17 15:39:10|4793.94|4793.94|4794.53|4794.53|4794.53|4794.53|4793.94|4793.94|0
1608219560000|2020-12-17 15:39:20|4794.23|4794.23|4793.94|4793.94|4794.23|4794.23|4793.94|4793.94|0
1608219570000|2020-12-17 15:39:30|4794.38|4794.38|4792.21|4792.21|4795.76|4795.76|4792.21|4792.21|0
1608219580000|2020-12-17 15:39:40|4792.51|4792.51|4792.21|4792.21|4792.51|4792.51|4792.21|4792.21|0
1608219590000|2020-12-17 15:39:50|4792.51|4792.51|4793.43|4793.43|4793.43|4793.43|4792.51|4792.51|0
1608219600000|2020-12-17 15:40:00|4793.21|4793.21|4791.53|4791.53|4793.21|4793.21|4791.09|4791.09|0
1608219610000|2020-12-17 15:40:10|4791.6|4791.6|4790.65|4790.65|4791.6|4791.6|4790.65|4790.65|0
1608219620000|2020-12-17 15:40:20|4790.36|4790.36|4792.39|4792.39|4792.39|4792.39|4790.36|4790.36|0
1608219630000|2020-12-17 15:40:30|4791.95|4791.95|4791.32|4791.32|4791.95|4791.95|4791.25|4791.25|0
1608219640000|2020-12-17 15:40:40|4790.95|4790.95|4789.98|4789.98|4790.95|4790.95|4789.69|4789.69|0
1608219650000|2020-12-17 15:40:50|4790.27|4790.27|4790.27|4790.27|4790.27|4790.27|4790.27|4790.27|0
1608219660000|2020-12-17 15:41:00|4790.05|4790.05|4789.54|4789.54|4790.05|4790.05|4789.54|4789.54|0
1608219670000|2020-12-17 15:41:10|4789.06|4789.06|4789.74|4789.74|4789.74|4789.74|4789.06|4789.06|0
1608219680000|2020-12-17 15:41:20|4789.96|4789.96|4789.03|4789.03|4789.96|4789.96|4789.03|4789.03|0
1608219690000|2020-12-17 15:41:30|4789.28|4789.28|4789.3|4789.3|4789.98|4789.98|4789.28|4789.28|0
1608219700000|2020-12-17 15:41:40|4788.28|4788.28|4788.52|4788.52|4788.52|4788.52|4787.84|4787.84|0
1608219710000|2020-12-17 15:41:50|4788.23|4788.23|4786.98|4786.98|4788.23|4788.23|4786.98|4786.98|0
1608219720000|2020-12-17 15:42:00|4787.27|4787.27|4787.27|4787.27|4787.27|4787.27|4787.27|4787.27|0
1608219730000|2020-12-17 15:42:10|4787.56|4787.56|4790.38|4790.38|4790.38|4790.38|4787.56|4787.56|0
1608219740000|2020-12-17 15:42:20|4790.87|4790.87|4791.89|4791.89|4791.89|4791.89|4790.87|4790.87|0
1608219750000|2020-12-17 15:42:30|4792.19|4792.19|4794.49|4794.49|4794.49|4794.49|4792.19|4792.19|0
1608219760000|2020-12-17 15:42:40|4794.47|4794.47|4794.86|4794.86|4795.32|4795.32|4794.47|4794.47|0
1608219770000|2020-12-17 15:42:50|4794.37|4794.37|4795.15|4795.15|4795.15|4795.15|4794.08|4794.08|0
1608219790000|2020-12-17 15:43:10|4794.67|4794.67|4792.59|4792.59|4794.67|4794.67|4792.59|4792.59|0
1608219800000|2020-12-17 15:43:20|4791.13|4791.13|4790.88|4790.88|4791.13|4791.13|4790.88|4790.88|0
1608219810000|2020-12-17 15:43:30|4791.32|4791.32|4791.32|4791.32|4791.32|4791.32|4791.32|4791.32|0
1608219830000|2020-12-17 15:43:50|4791.03|4791.03|4789.35|4789.35|4791.03|4791.03|4789.35|4789.35|0
1608219840000|2020-12-17 15:44:00|4789.06|4789.06|4789.01|4789.01|4789.06|4789.06|4788.76|4788.76|0
1608219850000|2020-12-17 15:44:10|4789.3|4789.3|4787.79|4787.79|4789.3|4789.3|4787.79|4787.79|0
1608219860000|2020-12-17 15:44:20|4787.77|4787.77|4788.08|4788.08|4788.08|4788.08|4787.5|4787.5|0
1608219870000|2020-12-17 15:44:30|4787.5|4787.5|4788.08|4788.08|4788.08|4788.08|4786.96|4786.96|0
1608219880000|2020-12-17 15:44:40|4788.66|4788.66|4788.86|4788.86|4788.86|4788.86|4788.1|4788.1|0
1608219890000|2020-12-17 15:44:50|4788.56|4788.56|4790|4790|4790|4790|4788.56|4788.56|0
1608219900000|2020-12-17 15:45:00|4790.59|4790.59|4791.77|4791.77|4791.77|4791.77|4789.78|4789.78|0
1608219910000|2020-12-17 15:45:10|4792.07|4792.07|4794.26|4794.26|4794.26|4794.26|4792.07|4792.07|0
1608219930000|2020-12-17 15:45:30|4793.67|4793.67|4792.48|4792.48|4793.67|4793.67|4792.19|4792.19|0
1608219940000|2020-12-17 15:45:40|4792.77|4792.77|4791.9|4791.9|4792.77|4792.77|4791.61|4791.61|0
1608219950000|2020-12-17 15:45:50|4791.61|4791.61|4792.9|4792.9|4792.9|4792.9|4791.61|4791.61|0
1608219960000|2020-12-17 15:46:00|4793.19|4793.19|4794.55|4794.55|4795.62|4795.62|4793.19|4793.19|0
1608219970000|2020-12-17 15:46:10|4794.85|4794.85|4794.85|4794.85|4794.85|4794.85|4794.85|4794.85|0
1608219980000|2020-12-17 15:46:20|4795.14|4795.14|4796.36|4796.36|4797.13|4797.13|4795.14|4795.14|0
1608219990000|2020-12-17 15:46:30|4796.65|4796.65|4796.65|4796.65|4796.65|4796.65|4796.65|4796.65|0
1608220000000|2020-12-17 15:46:40|4796.43|4796.43|4796.14|4796.14|4796.43|4796.43|4796.14|4796.14|0
1608220010000|2020-12-17 15:46:50|4796.16|4796.16|4795.7|4795.7|4796.16|4796.16|4795.62|4795.62|0
1608220020000|2020-12-17 15:47:00|4795.92|4795.92|4795.92|4795.92|4795.92|4795.92|4795.92|4795.92|0
1608220030000|2020-12-17 15:47:10|4796.21|4796.21|4796.67|4796.67|4797.52|4797.52|4796.21|4796.21|0
1608220040000|2020-12-17 15:47:20|4796.63|4796.63|4797.22|4797.22|4797.22|4797.22|4796.63|4796.63|0
1608220050000|2020-12-17 15:47:30|4797.24|4797.24|4799.44|4799.44|4799.45|4799.45|4797.24|4797.24|0
1608220060000|2020-12-17 15:47:40|4799.73|4799.73|4798.91|4798.91|4799.74|4799.74|4798.91|4798.91|0
1608220070000|2020-12-17 15:47:50|4799.5|4799.5|4800.09|4800.09|4800.09|4800.09|4799.5|4799.5|0
1608220080000|2020-12-17 15:48:00|4800.67|4800.67|4802.06|4802.06|4802.06|4802.06|4800.67|4800.67|0
1608220090000|2020-12-17 15:48:10|4802.3|4802.3|4804.17|4804.17|4804.17|4804.17|4802.3|4802.3|0
1608220100000|2020-12-17 15:48:20|4804.39|4804.39|4806.64|4806.64|4806.64|4806.64|4804.39|4804.39|0
1608220110000|2020-12-17 15:48:30|4805.91|4805.91|4806.72|4806.72|4806.72|4806.72|4805.91|4805.91|0
1608220120000|2020-12-17 15:48:40|4806.74|4806.74|4808.68|4808.68|4808.68|4808.68|4806.74|4806.74|0
1608220130000|2020-12-17 15:48:50|4808.98|4808.98|4811.44|4811.44|4811.44|4811.44|4808.98|4808.98|0
1608220140000|2020-12-17 15:49:00|4812.65|4812.65|4812.84|4812.84|4813.09|4813.09|4812.65|4812.65|0
1608220150000|2020-12-17 15:49:10|4813.43|4813.43|4814.72|4814.72|4814.72|4814.72|4812.99|4812.99|0
1608220160000|2020-12-17 15:49:20|4814.75|4814.75|4815.33|4815.33|4815.48|4815.48|4814.75|4814.75|0
1608220170000|2020-12-17 15:49:30|4815.04|4815.04|4815.04|4815.04|4815.04|4815.04|4815.04|4815.04|0
1608220180000|2020-12-17 15:49:40|4814.75|4814.75|4814.55|4814.55|4814.99|4814.99|4814.55|4814.55|0
1608220190000|2020-12-17 15:49:50|4814.84|4814.84|4814.55|4814.55|4814.84|4814.84|4814.55|4814.55|0
1608220200000|2020-12-17 15:50:00|4814.33|4814.33|4813.63|4813.63|4814.33|4814.33|4813.09|4813.09|0
1608220210000|2020-12-17 15:50:10|4813.04|4813.04|4812.38|4812.38|4813.06|4813.06|4812.38|4812.38|0
1608220220000|2020-12-17 15:50:20|4812.13|4812.13|4812.3|4812.3|4812.35|4812.35|4812.13|4812.13|0
1608220230000|2020-12-17 15:50:30|4812.06|4812.06|4814.56|4814.56|4814.56|4814.56|4812.06|4812.06|0
1608220240000|2020-12-17 15:50:40|4814.27|4814.27|4814.05|4814.05|4814.27|4814.27|4813.76|4813.76|0
1608220250000|2020-12-17 15:50:50|4814.01|4814.01|4811.94|4811.94|4814.01|4814.01|4811.94|4811.94|0
1608220260000|2020-12-17 15:51:00|4811.72|4811.72|4811.56|4811.56|4811.85|4811.85|4811.56|4811.56|0
1608220270000|2020-12-17 15:51:10|4810.97|4810.97|4810.92|4810.92|4810.97|4810.97|4810.92|4810.92|0
1608220280000|2020-12-17 15:51:20|4810.68|4810.68|4810.21|4810.21|4810.68|4810.68|4810.21|4810.21|0
1608220290000|2020-12-17 15:51:30|4810.5|4810.5|4808.14|4808.14|4810.5|4810.5|4808.14|4808.14|0
1608220300000|2020-12-17 15:51:40|4808.8|4808.8|4810.62|4810.62|4810.87|4810.87|4808.8|4808.8|0
1608220310000|2020-12-17 15:51:50|4810.41|4810.41|4807.88|4807.88|4810.84|4810.84|4807.66|4807.66|0
1608220320000|2020-12-17 15:52:00|4807.66|4807.66|4809.63|4809.63|4809.92|4809.92|4807.66|4807.66|0
1608220330000|2020-12-17 15:52:10|4809.85|4809.85|4809.63|4809.63|4809.85|4809.85|4809.63|4809.63|0
1608220340000|2020-12-17 15:52:20|4809.33|4809.33|4807.08|4807.08|4809.33|4809.33|4807.08|4807.08|0
1608220350000|2020-12-17 15:52:30|4807.66|4807.66|4807.51|4807.51|4808.09|4808.09|4807.39|4807.39|0
1608220360000|2020-12-17 15:52:40|4807.8|4807.8|4808.09|4808.09|4808.09|4808.09|4807.8|4807.8|0
1608220370000|2020-12-17 15:52:50|4808.39|4808.39|4808.09|4808.09|4808.39|4808.39|4808.09|4808.09|0
1608220380000|2020-12-17 15:53:00|4808.39|4808.39|4808.56|4808.56|4808.58|4808.58|4808.09|4808.09|0
1608220390000|2020-12-17 15:53:10|4808.51|4808.51|4808.56|4808.56|4808.81|4808.81|4808.51|4808.51|0
1608220400000|2020-12-17 15:53:20|4808.58|4808.58|4808.58|4808.58|4808.58|4808.58|4808.58|4808.58|0
1608220410000|2020-12-17 15:53:30|4808.83|4808.83|4809.78|4809.78|4809.82|4809.82|4808.83|4808.83|0
1608220420000|2020-12-17 15:53:40|4810.26|4810.26|4811.07|4811.07|4811.07|4811.07|4810.19|4810.19|0
1608220430000|2020-12-17 15:53:50|4811.03|4811.03|4810.44|4810.44|4811.27|4811.27|4810.44|4810.44|0
1608220440000|2020-12-17 15:54:00|4810.92|4810.92|4810.68|4810.68|4810.92|4810.92|4810.68|4810.68|0
1608220450000|2020-12-17 15:54:10|4810.15|4810.15|4808.42|4808.42|4810.44|4810.44|4808.42|4808.42|0
1608220460000|2020-12-17 15:54:20|4808.66|4808.66|4806.89|4806.89|4808.66|4808.66|4806.89|4806.89|0
1608220470000|2020-12-17 15:54:30|4806.43|4806.43|4805.96|4805.96|4806.43|4806.43|4805.96|4805.96|0
1608220480000|2020-12-17 15:54:40|4805.72|4805.72|4805.21|4805.21|4805.72|4805.72|4804.92|4804.92|0
1608220490000|2020-12-17 15:54:50|4805.16|4805.16|4806.18|4806.18|4806.18|4806.18|4805.16|4805.16|0
1608220500000|2020-12-17 15:55:00|4805.67|4805.67|4804.36|4804.36|4805.67|4805.67|4804.36|4804.36|0
1608220510000|2020-12-17 15:55:10|4804.06|4804.06|4803.57|4803.57|4804.06|4804.06|4802.92|4802.92|0
1608220520000|2020-12-17 15:55:20|4803.86|4803.86|4804.63|4804.63|4804.63|4804.63|4803.86|4803.86|0
1608220530000|2020-12-17 15:55:30|4805.22|4805.22|4804.39|4804.39|4805.22|4805.22|4804.39|4804.39|0
1608220540000|2020-12-17 15:55:40|4804.88|4804.88|4804.88|4804.88|4805.18|4805.18|4804.88|4804.88|0
1608220550000|2020-12-17 15:55:50|4805.47|4805.47|4804.52|4804.52|4805.47|4805.47|4804.52|4804.52|0
1608220560000|2020-12-17 15:56:00|4803.93|4803.93|4804.01|4804.01|4804.23|4804.23|4803.93|4803.93|0
1608220570000|2020-12-17 15:56:10|4803.76|4803.76|4802.69|4802.69|4803.76|4803.76|4802.69|4802.69|0
1608220580000|2020-12-17 15:56:20|4802.4|4802.4|4801.94|4801.94|4802.4|4802.4|4801.94|4801.94|0
1608220590000|2020-12-17 15:56:30|4801.65|4801.65|4802.99|4802.99|4802.99|4802.99|4800.45|4800.45|0
1608220600000|2020-12-17 15:56:40|4803.2|4803.2|4803.93|4803.93|4803.93|4803.93|4803.2|4803.2|0
1608220610000|2020-12-17 15:56:50|4804.23|4804.23|4803.67|4803.67|4804.48|4804.48|4803.67|4803.67|0
1608220620000|2020-12-17 15:57:00|4803.43|4803.43|4802.97|4802.97|4803.43|4803.43|4802.97|4802.97|0
1608220630000|2020-12-17 15:57:10|4802.75|4802.75|4801.97|4801.97|4802.75|4802.75|4801.97|4801.97|0
1608220640000|2020-12-17 15:57:20|4802.41|4802.41|4802.99|4802.99|4802.99|4802.99|4802.41|4802.41|0
1608220650000|2020-12-17 15:57:30|4802.78|4802.78|4802.53|4802.53|4802.78|4802.78|4802.19|4802.19|0
1608220660000|2020-12-17 15:57:40|4802.48|4802.48|4802.26|4802.26|4802.48|4802.48|4801.97|4801.97|0
1608220670000|2020-12-17 15:57:50|4803.51|4803.51|4803.77|4803.77|4803.99|4803.99|4803.51|4803.51|0
1608220680000|2020-12-17 15:58:00|4803.48|4803.48|4803.26|4803.26|4803.48|4803.48|4803.26|4803.26|0
1608220690000|2020-12-17 15:58:10|4802.97|4802.97|4803.26|4803.26|4803.26|4803.26|4802.97|4802.97|0
1608220700000|2020-12-17 15:58:20|4803.7|4803.7|4803.7|4803.7|4803.7|4803.7|4803.7|4803.7|0
1608220710000|2020-12-17 15:58:30|4804.62|4804.62|4805.21|4805.21|4805.21|4805.21|4804.62|4804.62|0
1608220720000|2020-12-17 15:58:40|4805.69|4805.69|4807.64|4807.64|4807.64|4807.64|4805.69|4805.69|0
1608220730000|2020-12-17 15:58:50|4809.12|4809.12|4808.17|4808.17|4809.12|4809.12|4808.17|4808.17|0
1608220740000|2020-12-17 15:59:00|4807.96|4807.96|4805.16|4805.16|4807.96|4807.96|4805.16|4805.16|0
1608220750000|2020-12-17 15:59:10|4804.86|4804.86|4804.83|4804.83|4804.86|4804.86|4804.83|4804.83|0
1608220760000|2020-12-17 15:59:20|4804.59|4804.59|4803.71|4803.71|4804.59|4804.59|4803.71|4803.71|0
1608220770000|2020-12-17 15:59:30|4802.98|4802.98|4803.23|4803.23|4803.23|4803.23|4802.94|4802.94|0
1608220780000|2020-12-17 15:59:40|4803.45|4803.45|4804.04|4804.04|4804.04|4804.04|4803.45|4803.45|0
1608220790000|2020-12-17 15:59:50|4804.69|4804.69|4805.5|4805.5|4805.5|4805.5|4804.69|4804.69|0
1608220800000|2020-12-17 16:00:00|4805.94|4805.94|4807.68|4807.68|4807.68|4807.68|4805.72|4805.72|0
1608220810000|2020-12-17 16:00:10|4807.46|4807.46|4807.92|4807.92|4807.92|4807.92|4807.46|4807.46|0
1608220820000|2020-12-17 16:00:20|4807.7|4807.7|4807.81|4807.81|4807.81|4807.81|4807.7|4807.7|0
1608220830000|2020-12-17 16:00:30|4807.27|4807.27|4807.56|4807.56|4807.56|4807.56|4807.27|4807.27|0
1608220840000|2020-12-17 16:00:40|4807.27|4807.27|4806.05|4806.05|4807.27|4807.27|4806.05|4806.05|0
1608220850000|2020-12-17 16:00:50|4806.35|4806.35|4805.62|4805.62|4806.35|4806.35|4805.62|4805.62|0
1608220860000|2020-12-17 16:01:00|4805.91|4805.91|4805.13|4805.13|4805.91|4805.91|4805.13|4805.13|0
1608220870000|2020-12-17 16:01:10|4804.91|4804.91|4805.33|4805.33|4805.4|4805.4|4804.91|4804.91|0
1608220880000|2020-12-17 16:01:20|4805.77|4805.77|4806.42|4806.42|4806.42|4806.42|4805.77|4805.77|0
1608220890000|2020-12-17 16:01:30|4807.15|4807.15|4805.62|4805.62|4807.44|4807.44|4805.62|4805.62|0
1608220910000|2020-12-17 16:01:50|4805.91|4805.91|4805.67|4805.67|4805.91|4805.91|4805.67|4805.67|0
1608220920000|2020-12-17 16:02:00|4806.15|4806.15|4806.37|4806.37|4806.37|4806.37|4805.88|4805.88|0
1608220930000|2020-12-17 16:02:10|4806.66|4806.66|4808.83|4808.83|4808.83|4808.83|4806.66|4806.66|0
1608220940000|2020-12-17 16:02:20|4808.81|4808.81|4808.41|4808.41|4808.81|4808.81|4808.37|4808.37|0
1608220960000|2020-12-17 16:02:40|4808.89|4808.89|4808.89|4808.89|4808.89|4808.89|4808.89|4808.89|0
1608220970000|2020-12-17 16:02:50|4809.11|4809.11|4809.11|4809.11|4809.11|4809.11|4809.11|4809.11|0
1608220980000|2020-12-17 16:03:00|4808.63|4808.63|4810.08|4810.08|4810.08|4810.08|4807.87|4807.87|0
1608220990000|2020-12-17 16:03:10|4810.33|4810.33|4811.35|4811.35|4811.57|4811.57|4810.33|4810.33|0
1608221000000|2020-12-17 16:03:20|4811.33|4811.33|4811.33|4811.33|4811.33|4811.33|4811.33|4811.33|0
1608221010000|2020-12-17 16:03:30|4810.8|4810.8|4810.12|4810.12|4810.8|4810.8|4810.12|4810.12|0
1608221020000|2020-12-17 16:03:40|4809.24|4809.24|4810.62|4810.62|4810.62|4810.62|4809.02|4809.02|0
1608221030000|2020-12-17 16:03:50|4810.87|4810.87|4812.04|4812.04|4812.04|4812.04|4810.87|4810.87|0
1608221040000|2020-12-17 16:04:00|4812.47|4812.47|4812.84|4812.84|4813.28|4813.28|4812.47|4812.47|0
1608221050000|2020-12-17 16:04:10|4812.62|4812.62|4812.62|4812.62|4812.62|4812.62|4812.62|4812.62|0
1608221060000|2020-12-17 16:04:20|4812.04|4812.04|4810.74|4810.74|4812.08|4812.08|4810.74|4810.74|0
1608221070000|2020-12-17 16:04:30|4810.7|4810.7|4810.7|4810.7|4810.7|4810.7|4810.7|4810.7|0
1608221080000|2020-12-17 16:04:40|4810.99|4810.99|4814.42|4814.42|4814.42|4814.42|4810.99|4810.99|0
1608221090000|2020-12-17 16:04:50|4813.93|4813.93|4812.56|4812.56|4813.93|4813.93|4812.56|4812.56|0
1608221100000|2020-12-17 16:05:00|4812.27|4812.27|4813.22|4813.22|4813.51|4813.51|4812.27|4812.27|0
1608221110000|2020-12-17 16:05:10|4812.71|4812.71|4811.95|4811.95|4812.93|4812.93|4811.95|4811.95|0
1608221120000|2020-12-17 16:05:20|4812.17|4812.17|4812.76|4812.76|4812.98|4812.98|4812.17|4812.17|0
1608221130000|2020-12-17 16:05:30|4812.71|4812.71|4812.46|4812.46|4812.71|4812.71|4812.46|4812.46|0
1608221140000|2020-12-17 16:05:40|4812.24|4812.24|4812.92|4812.92|4812.92|4812.92|4811.71|4811.71|0
1608221150000|2020-12-17 16:05:50|4812.94|4812.94|4812.94|4812.94|4812.94|4812.94|4812.94|4812.94|0
1608221160000|2020-12-17 16:06:00|4812.72|4812.72|4812.02|4812.02|4812.72|4812.72|4812.02|4812.02|0
1608221170000|2020-12-17 16:06:10|4811.78|4811.78|4811.78|4811.78|4811.78|4811.78|4811.53|4811.53|0
1608221180000|2020-12-17 16:06:20|4811.81|4811.81|4811.19|4811.19|4811.81|4811.81|4811.19|4811.19|0
1608221190000|2020-12-17 16:06:30|4810.05|4810.05|4809.47|4809.47|4810.05|4810.05|4809.47|4809.47|0
1608221200000|2020-12-17 16:06:40|4809.48|4809.48|4809.72|4809.72|4809.72|4809.72|4809.48|4809.48|0
1608221210000|2020-12-17 16:06:50|4809.94|4809.94|4810.22|4810.22|4810.22|4810.22|4809.92|4809.92|0
1608221220000|2020-12-17 16:07:00|4809.92|4809.92|4809.92|4809.92|4809.92|4809.92|4809.92|4809.92|0
1608221230000|2020-12-17 16:07:10|4810.75|4810.75|4809.99|4809.99|4810.75|4810.75|4809.99|4809.99|0
1608221240000|2020-12-17 16:07:20|4809.7|4809.7|4810.73|4810.73|4810.73|4810.73|4809.7|4809.7|0
1608221250000|2020-12-17 16:07:30|4811.22|4811.22|4812.19|4812.19|4812.19|4812.19|4811.22|4811.22|0
1608221260000|2020-12-17 16:07:40|4811.75|4811.75|4811.75|4811.75|4811.75|4811.75|4811.75|4811.75|0
1608221270000|2020-12-17 16:07:50|4811.27|4811.27|4809.2|4809.2|4811.27|4811.27|4809.16|4809.16|0
1608221280000|2020-12-17 16:08:00|4808.9|4808.9|4808.95|4808.95|4808.95|4808.95|4808.42|4808.42|0
1608221290000|2020-12-17 16:08:10|4808.71|4808.71|4808.95|4808.95|4808.95|4808.95|4808.71|4808.71|0
1608221300000|2020-12-17 16:08:20|4809.17|4809.17|4809.18|4809.18|4809.67|4809.67|4809.17|4809.17|0
1608221310000|2020-12-17 16:08:30|4810.64|4810.64|4811.88|4811.88|4811.88|4811.88|4810.64|4810.64|0
1608221320000|2020-12-17 16:08:40|4811.66|4811.66|4811.54|4811.54|4811.66|4811.66|4811.1|4811.1|0
1608221330000|2020-12-17 16:08:50|4811.78|4811.78|4812.11|4812.11|4812.61|4812.61|4811.78|4811.78|0
1608221340000|2020-12-17 16:09:00|4811.89|4811.89|4812.4|4812.4|4812.4|4812.4|4811.89|4811.89|0
1608221350000|2020-12-17 16:09:10|4812.11|4812.11|4812.11|4812.11|4812.11|4812.11|4812.11|4812.11|0
1608221360000|2020-12-17 16:09:20|4812.4|4812.4|4813.45|4813.45|4813.67|4813.67|4812.4|4812.4|0
1608221380000|2020-12-17 16:09:40|4813.89|4813.89|4814.47|4814.47|4814.47|4814.47|4813.89|4813.89|0
1608221390000|2020-12-17 16:09:50|4813.96|4813.96|4813.96|4813.96|4813.96|4813.96|4813.96|4813.96|0
1608221400000|2020-12-17 16:10:00|4813.52|4813.52|4813.72|4813.72|4813.74|4813.74|4813.52|4813.52|0
1608221410000|2020-12-17 16:10:10|4813.43|4813.43|4814.96|4814.96|4814.96|4814.96|4813.43|4813.43|0
1608221420000|2020-12-17 16:10:20|4814.97|4814.97|4815.87|4815.87|4815.87|4815.87|4814.97|4814.97|0
1608221430000|2020-12-17 16:10:30|4815.58|4815.58|4816.16|4816.16|4816.16|4816.16|4815.58|4815.58|0
1608221440000|2020-12-17 16:10:40|4816.65|4816.65|4816.65|4816.65|4816.65|4816.65|4816.65|4816.65|0
1608221450000|2020-12-17 16:10:50|4817.09|4817.09|4818.09|4818.09|4818.09|4818.09|4817.09|4817.09|0
1608221460000|2020-12-17 16:11:00|4818.56|4818.56|4818.56|4818.56|4818.56|4818.56|4818.56|4818.56|0
1608221470000|2020-12-17 16:11:10|4818.81|4818.81|4819.49|4819.49|4819.49|4819.49|4818.81|4818.81|0
1608221480000|2020-12-17 16:11:20|4819.5|4819.5|4819.04|4819.04|4820.24|4820.24|4819.04|4819.04|0
1608221490000|2020-12-17 16:11:30|4819.03|4819.03|4817.22|4817.22|4819.03|4819.03|4817.22|4817.22|0
1608221500000|2020-12-17 16:11:40|4817.01|4817.01|4816.71|4816.71|4817.01|4817.01|4816.71|4816.71|0
1608221510000|2020-12-17 16:11:50|4816.23|4816.23|4814.68|4814.68|4816.23|4816.23|4814.68|4814.68|0
1608221520000|2020-12-17 16:12:00|4814.92|4814.92|4815.93|4815.93|4815.93|4815.93|4814.91|4814.91|0
1608221530000|2020-12-17 16:12:10|4815.69|4815.69|4815.11|4815.11|4815.69|4815.69|4815.11|4815.11|0
1608221540000|2020-12-17 16:12:20|4814.86|4814.86|4815.16|4815.16|4815.16|4815.16|4814.86|4814.86|0
1608221550000|2020-12-17 16:12:30|4815.4|4815.4|4814.18|4814.18|4815.4|4815.4|4814.18|4814.18|0
1608221570000|2020-12-17 16:12:50|4813.96|4813.96|4816.7|4816.7|4816.92|4816.92|4813.96|4813.96|0
1608221580000|2020-12-17 16:13:00|4816.94|4816.94|4817.23|4817.23|4817.23|4817.23|4816.94|4816.94|0
1608221590000|2020-12-17 16:13:10|4818.44|4818.44|4819.69|4819.69|4819.69|4819.69|4818.44|4818.44|0
1608221600000|2020-12-17 16:13:20|4819.2|4819.2|4819.5|4819.5|4819.5|4819.5|4819.2|4819.2|0
1608221610000|2020-12-17 16:13:30|4819.2|4819.2|4818.96|4818.96|4819.2|4819.2|4818.96|4818.96|0
1608221620000|2020-12-17 16:13:40|4818.42|4818.42|4817.99|4817.99|4818.42|4818.42|4817.99|4817.99|0
1608221630000|2020-12-17 16:13:50|4817.95|4817.95|4817.95|4817.95|4817.95|4817.95|4817.95|4817.95|0
1608221640000|2020-12-17 16:14:00|4817.93|4817.93|4818.92|4818.92|4818.92|4818.92|4817.93|4817.93|0
1608221650000|2020-12-17 16:14:10|4818.48|4818.48|4820.01|4820.01|4820.01|4820.01|4818.48|4818.48|0
1608221660000|2020-12-17 16:14:20|4820.45|4820.45|4820.97|4820.97|4820.97|4820.97|4820.43|4820.43|0
1608221670000|2020-12-17 16:14:30|4821.01|4821.01|4820.45|4820.45|4821.23|4821.23|4820.45|4820.45|0
1608221680000|2020-12-17 16:14:40|4820.01|4820.01|4818.49|4818.49|4820.01|4820.01|4818.49|4818.49|0
1608221690000|2020-12-17 16:14:50|4818.78|4818.78|4818.78|4818.78|4818.78|4818.78|4818.54|4818.54|0
1608221700000|2020-12-17 16:15:00|4819|4819|4819.29|4819.29|4819.29|4819.29|4819|4819|0
1608221710000|2020-12-17 16:15:10|4819|4819|4819.24|4819.24|4819.24|4819.24|4819|4819|0
1608221720000|2020-12-17 16:15:20|4819.25|4819.25|4817.47|4817.47|4819.25|4819.25|4817.47|4817.47|0
1608221730000|2020-12-17 16:15:30|4817.25|4817.25|4817.25|4817.25|4817.25|4817.25|4817.25|4817.25|0
1608221740000|2020-12-17 16:15:40|4817.01|4817.01|4817.01|4817.01|4817.01|4817.01|4817.01|4817.01|0
1608221750000|2020-12-17 16:15:50|4817.25|4817.25|4818.71|4818.71|4818.71|4818.71|4817.25|4817.25|0
1608221760000|2020-12-17 16:16:00|4818.42|4818.42|4818.17|4818.17|4818.42|4818.42|4817.5|4817.5|0
1608221770000|2020-12-17 16:16:10|4818.19|4818.19|4818.19|4818.19|4818.19|4818.19|4818.19|4818.19|0
1608221780000|2020-12-17 16:16:20|4818.21|4818.21|4818.24|4818.24|4818.24|4818.24|4818.21|4818.21|0
1608221790000|2020-12-17 16:16:30|4818.02|4818.02|4819.99|4819.99|4819.99|4819.99|4818.02|4818.02|0
1608221800000|2020-12-17 16:16:40|4820.23|4820.23|4820.26|4820.26|4820.55|4820.55|4820.23|4820.23|0
1608221810000|2020-12-17 16:16:50|4820.22|4820.22|4819.92|4819.92|4820.22|4820.22|4819.68|4819.68|0
1608221820000|2020-12-17 16:17:00|4819.68|4819.68|4819.46|4819.46|4819.68|4819.68|4819.15|4819.15|0
1608221840000|2020-12-17 16:17:20|4819.92|4819.92|4819.39|4819.39|4819.92|4819.92|4819.39|4819.39|0
1608221850000|2020-12-17 16:17:30|4819.09|4819.09|4819.63|4819.63|4819.63|4819.63|4819.09|4819.09|0
1608221860000|2020-12-17 16:17:40|4819.87|4819.87|4819.61|4819.61|4820.15|4820.15|4819.61|4819.61|0
1608221870000|2020-12-17 16:17:50|4820.37|4820.37|4820.59|4820.59|4820.81|4820.81|4820.1|4820.1|0
1608221880000|2020-12-17 16:18:00|4820.88|4820.88|4823.8|4823.8|4823.8|4823.8|4820.59|4820.59|0
1608221890000|2020-12-17 16:18:10|4823.36|4823.36|4823.63|4823.63|4823.85|4823.85|4823.36|4823.36|0
1608221900000|2020-12-17 16:18:20|4823.34|4823.34|4823.34|4823.34|4823.34|4823.34|4823.34|4823.34|0
1608221910000|2020-12-17 16:18:30|4823.99|4823.99|4821.88|4821.88|4823.99|4823.99|4821.88|4821.88|0
1608221920000|2020-12-17 16:18:40|4822.32|4822.32|4822.66|4822.66|4822.66|4822.66|4822.32|4822.32|0
1608221930000|2020-12-17 16:18:50|4822.63|4822.63|4822.16|4822.16|4822.92|4822.92|4822.16|4822.16|0
1608221940000|2020-12-17 16:19:00|4821.95|4821.95|4822.16|4822.16|4822.16|4822.16|4821.94|4821.94|0
1608221950000|2020-12-17 16:19:10|4821.94|4821.94|4821.94|4821.94|4821.94|4821.94|4821.94|4821.94|0
1608221960000|2020-12-17 16:19:20|4822.42|4822.42|4822.42|4822.42|4822.71|4822.71|4822.42|4822.42|0
1608221970000|2020-12-17 16:19:30|4822.86|4822.86|4823.93|4823.93|4824.15|4824.15|4822.86|4822.86|0
1608221980000|2020-12-17 16:19:40|4824.15|4824.15|4824.15|4824.15|4824.15|4824.15|4824.15|4824.15|0
1608221990000|2020-12-17 16:19:50|4823.93|4823.93|4822.64|4822.64|4823.93|4823.93|4822.64|4822.64|0
1608222000000|2020-12-17 16:20:00|4822.42|4822.42|4822.42|4822.42|4822.42|4822.42|4822.42|4822.42|0
1608222010000|2020-12-17 16:20:10|4822.41|4822.41|4821.89|4821.89|4822.41|4822.41|4821.65|4821.65|0
1608222020000|2020-12-17 16:20:20|4822.18|4822.18|4821.94|4821.94|4822.48|4822.48|4821.94|4821.94|0
1608222030000|2020-12-17 16:20:30|4821.65|4821.65|4821.89|4821.89|4822.11|4822.11|4821.65|4821.65|0
1608222040000|2020-12-17 16:20:40|4821.65|4821.65|4821.91|4821.91|4821.91|4821.91|4821.65|4821.65|0
1608222050000|2020-12-17 16:20:50|4821.69|4821.69|4819.63|4819.63|4821.69|4821.69|4819.63|4819.63|0
1608222060000|2020-12-17 16:21:00|4819.85|4819.85|4820.1|4820.1|4820.85|4820.85|4819.85|4819.85|0
1608222070000|2020-12-17 16:21:10|4819.13|4819.13|4817.89|4817.89|4819.13|4819.13|4817.59|4817.59|0
1608222090000|2020-12-17 16:21:30|4818.37|4818.37|4816.82|4816.82|4818.37|4818.37|4816.3|4816.3|0
1608222100000|2020-12-17 16:21:40|4816.33|4816.33|4815.67|4815.67|4816.33|4816.33|4815.16|4815.16|0
1608222110000|2020-12-17 16:21:50|4815.38|4815.38|4815.67|4815.67|4815.67|4815.67|4815.38|4815.38|0
1608222120000|2020-12-17 16:22:00|4815.38|4815.38|4815.38|4815.38|4815.38|4815.38|4815.38|4815.38|0
1608222130000|2020-12-17 16:22:10|4815.6|4815.6|4815.37|4815.37|4815.61|4815.61|4815.37|4815.37|0
1608222140000|2020-12-17 16:22:20|4815.15|4815.15|4813.91|4813.91|4815.15|4815.15|4813.91|4813.91|0
1608222150000|2020-12-17 16:22:30|4813.33|4813.33|4813.33|4813.33|4813.33|4813.33|4813.33|4813.33|0
1608222160000|2020-12-17 16:22:40|4812.67|4812.67|4812.15|4812.15|4812.67|4812.67|4812.13|4812.13|0
1608222170000|2020-12-17 16:22:50|4812.4|4812.4|4811.74|4811.74|4813.42|4813.42|4811.74|4811.74|0
1608222180000|2020-12-17 16:23:00|4811.99|4811.99|4811.99|4811.99|4811.99|4811.99|4811.99|4811.99|0
1608222190000|2020-12-17 16:23:10|4811.74|4811.74|4811.96|4811.96|4811.96|4811.96|4811.74|4811.74|0
1608222200000|2020-12-17 16:23:20|4811.98|4811.98|4812.46|4812.46|4812.46|4812.46|4811.98|4811.98|0
1608222210000|2020-12-17 16:23:30|4812.17|4812.17|4813.19|4813.19|4813.19|4813.19|4812.14|4812.14|0
1608222220000|2020-12-17 16:23:40|4813.48|4813.48|4813.63|4813.63|4814.14|4814.14|4813.48|4813.48|0
1608222230000|2020-12-17 16:23:50|4814.21|4814.21|4815.96|4815.96|4815.96|4815.96|4814.21|4814.21|0
1608222240000|2020-12-17 16:24:00|4815.67|4815.67|4816.33|4816.33|4816.86|4816.86|4815.67|4815.67|0
1608222250000|2020-12-17 16:24:10|4815.89|4815.89|4816.43|4816.43|4816.72|4816.72|4815.89|4815.89|0
1608222260000|2020-12-17 16:24:20|4816.65|4816.65|4816.17|4816.17|4816.65|4816.65|4816.17|4816.17|0
1608222270000|2020-12-17 16:24:30|4816.89|4816.89|4816.48|4816.48|4817.48|4817.48|4816.48|4816.48|0
1608222280000|2020-12-17 16:24:40|4815.82|4815.82|4815.35|4815.35|4815.82|4815.82|4815.29|4815.29|0
1608222290000|2020-12-17 16:24:50|4815.59|4815.59|4815.59|4815.59|4815.59|4815.59|4815.59|4815.59|0
1608222300000|2020-12-17 16:25:00|4816.25|4816.25|4816.27|4816.27|4816.27|4816.27|4815.81|4815.81|0
1608222310000|2020-12-17 16:25:10|4816.05|4816.05|4815.03|4815.03|4816.34|4816.34|4815.03|4815.03|0
1608222320000|2020-12-17 16:25:20|4815.32|4815.32|4815.62|4815.62|4815.62|4815.62|4815.1|4815.1|0
1608222330000|2020-12-17 16:25:30|4816.8|4816.8|4815.78|4815.78|4816.8|4816.8|4815.78|4815.78|0
1608222350000|2020-12-17 16:25:50|4817.07|4817.07|4817.56|4817.56|4817.56|4817.56|4817.07|4817.07|0
1608222360000|2020-12-17 16:26:00|4816|4816|4815.57|4815.57|4816|4816|4815.57|4815.57|0
1608222380000|2020-12-17 16:26:20|4815.32|4815.32|4813.76|4813.76|4815.32|4815.32|4813.76|4813.76|0
1608222390000|2020-12-17 16:26:30|4813.47|4813.47|4813.99|4813.99|4814.22|4814.22|4813.47|4813.47|0
1608222400000|2020-12-17 16:26:40|4813.75|4813.75|4813.81|4813.81|4813.81|4813.81|4813.75|4813.75|0
1608222410000|2020-12-17 16:26:50|4813.52|4813.52|4813.35|4813.35|4813.52|4813.52|4812.76|4812.76|0
1608222420000|2020-12-17 16:27:00|4813.05|4813.05|4812.78|4812.78|4813.54|4813.54|4812.78|4812.78|0
1608222440000|2020-12-17 16:27:20|4813.02|4813.02|4813.53|4813.53|4813.53|4813.53|4813.02|4813.02|0
1608222450000|2020-12-17 16:27:30|4813.05|4813.05|4813.9|4813.9|4813.9|4813.9|4812.58|4812.58|0
1608222460000|2020-12-17 16:27:40|4814.58|4814.58|4814.88|4814.88|4814.88|4814.88|4814.58|4814.58|0
1608222470000|2020-12-17 16:27:50|4815.17|4815.17|4816.19|4816.19|4816.19|4816.19|4815.17|4815.17|0
1608222480000|2020-12-17 16:28:00|4816.63|4816.63|4815.89|4815.89|4816.63|4816.63|4815.88|4815.88|0
1608222490000|2020-12-17 16:28:10|4815.45|4815.45|4815.89|4815.89|4815.89|4815.89|4815.45|4815.45|0
1608222500000|2020-12-17 16:28:20|4816.11|4816.11|4818.72|4818.72|4818.72|4818.72|4816.11|4816.11|0
1608222510000|2020-12-17 16:28:30|4818.96|4818.96|4817.57|4817.57|4819.18|4819.18|4817.57|4817.57|0
1608222520000|2020-12-17 16:28:40|4817.86|4817.86|4818.76|4818.76|4819.05|4819.05|4817.86|4817.86|0
1608222530000|2020-12-17 16:28:50|4819.06|4819.06|4818.78|4818.78|4819.07|4819.07|4818.78|4818.78|0
1608222540000|2020-12-17 16:29:00|4819.22|4819.22|4818.71|4818.71|4819.51|4819.51|4818.45|4818.45|0
1608222550000|2020-12-17 16:29:10|4817.91|4817.91|4816.51|4816.51|4817.91|4817.91|4816.21|4816.21|0
1608222560000|2020-12-17 16:29:20|4816.73|4816.73|4815.98|4815.98|4816.98|4816.98|4815.98|4815.98|0
1608222570000|2020-12-17 16:29:30|4815.74|4815.74|4815.17|4815.17|4816.03|4816.03|4815.17|4815.17|0
1608222580000|2020-12-17 16:29:40|4815.46|4815.46|4816.94|4816.94|4816.94|4816.94|4815.46|4815.46|0
1608222590000|2020-12-17 16:29:50|4817.84|4817.84|4818.27|4818.27|4818.32|4818.32|4817.35|4817.35|0
1608279300000|2020-12-18 08:15:00|4792.76|4792.76|4792.17|4792.17|4792.76|4792.76|4792.17|4792.17|0
1608279310000|2020-12-18 08:15:10|4792.26|4792.26|4789.78|4789.78|4792.26|4792.26|4789.78|4789.78|0
1608279320000|2020-12-18 08:15:20|4788.57|4788.57|4788.57|4788.57|4788.86|4788.86|4788.57|4788.57|0
1608279330000|2020-12-18 08:15:30|4789.03|4789.03|4789.22|4789.22|4789.32|4789.32|4789.03|4789.03|0
1608279340000|2020-12-18 08:15:40|4789.76|4789.76|4790.53|4790.53|4790.53|4790.53|4789.76|4789.76|0
1608279350000|2020-12-18 08:15:50|4790.24|4790.24|4789.47|4789.47|4790.68|4790.68|4789.47|4789.47|0
1608279360000|2020-12-18 08:16:00|4789.76|4789.76|4790.73|4790.73|4790.97|4790.97|4789.76|4789.76|0
1608279370000|2020-12-18 08:16:10|4791.51|4791.51|4790.27|4790.27|4792.26|4792.26|4790.27|4790.27|0
1608279380000|2020-12-18 08:16:20|4789.54|4789.54|4790.34|4790.34|4790.34|4790.34|4788.88|4788.88|0
1608279390000|2020-12-18 08:16:30|4789.9|4789.9|4791.48|4791.48|4791.48|4791.48|4789.9|4789.9|0
1608279400000|2020-12-18 08:16:40|4791.7|4791.7|4797.22|4797.22|4797.22|4797.22|4791.7|4791.7|0
1608279410000|2020-12-18 08:16:50|4797.47|4797.47|4797.47|4797.47|4797.47|4797.47|4797.47|4797.47|0
1608279430000|2020-12-18 08:17:10|4798.12|4798.12|4800.46|4800.46|4800.46|4800.46|4798.12|4798.12|0
1608279440000|2020-12-18 08:17:20|4800.94|4800.94|4802.74|4802.74|4802.74|4802.74|4800.94|4800.94|0
1608279450000|2020-12-18 08:17:30|4803.33|4803.33|4803.62|4803.62|4803.62|4803.62|4803.33|4803.33|0
1608279460000|2020-12-18 08:17:40|4804.52|4804.52|4806.13|4806.13|4806.13|4806.13|4804.52|4804.52|0
1608279470000|2020-12-18 08:17:50|4805.83|4805.83|4805.3|4805.3|4805.83|4805.83|4804.76|4804.76|0
1608279480000|2020-12-18 08:18:00|4804.33|4804.33|4804.76|4804.76|4804.76|4804.76|4804.28|4804.28|0
1608279490000|2020-12-18 08:18:10|4805.71|4805.71|4805.93|4805.93|4806.23|4806.23|4805.28|4805.28|0
1608279500000|2020-12-18 08:18:20|4806.23|4806.23|4806.42|4806.42|4806.71|4806.71|4806.23|4806.23|0
1608279510000|2020-12-18 08:18:30|4806.17|4806.17|4808.65|4808.65|4808.65|4808.65|4806.17|4806.17|0
1608279520000|2020-12-18 08:18:40|4809.14|4809.14|4808.53|4808.53|4809.48|4809.48|4805.9|4805.9|0
1608279530000|2020-12-18 08:18:50|4807.8|4807.8|4807.49|4807.49|4807.98|4807.98|4806.52|4806.52|0
1608279540000|2020-12-18 08:19:00|4807.5|4807.5|4807.58|4807.58|4807.58|4807.58|4807.5|4807.5|0
1608279550000|2020-12-18 08:19:10|4807.63|4807.63|4806.09|4806.09|4807.63|4807.63|4805.56|4805.56|0
1608279560000|2020-12-18 08:19:20|4806.33|4806.33|4805.12|4805.12|4806.33|4806.33|4804.63|4804.63|0
1608279570000|2020-12-18 08:19:30|4805.41|4805.41|4805.22|4805.22|4805.41|4805.41|4804.93|4804.93|0
1608279580000|2020-12-18 08:19:40|4806.32|4806.32|4807.56|4807.56|4807.87|4807.87|4806.32|4806.32|0
1608279590000|2020-12-18 08:19:50|4806.68|4806.68|4808.36|4808.36|4808.36|4808.36|4806.68|4806.68|0
1608279600000|2020-12-18 08:20:00|4808.58|4808.58|4809.7|4809.7|4809.99|4809.99|4808.58|4808.58|0
1608279610000|2020-12-18 08:20:10|4809.46|4809.46|4809.22|4809.22|4809.46|4809.46|4809.22|4809.22|0
1608279620000|2020-12-18 08:20:20|4808.92|4808.92|4807.08|4807.08|4808.92|4808.92|4807.08|4807.08|0
1608279640000|2020-12-18 08:20:40|4807.56|4807.56|4808.92|4808.92|4808.92|4808.92|4807.56|4807.56|0
1608279650000|2020-12-18 08:20:50|4809.22|4809.22|4809.22|4809.22|4809.22|4809.22|4809.22|4809.22|0
1608279660000|2020-12-18 08:21:00|4809|4809|4810.02|4810.02|4810.02|4810.02|4808.89|4808.89|0
1608279670000|2020-12-18 08:21:10|4810|4810|4809.39|4809.39|4810|4810|4809.39|4809.39|0
1608279680000|2020-12-18 08:21:20|4809.17|4809.17|4810.36|4810.36|4810.36|4810.36|4809.17|4809.17|0
1608279690000|2020-12-18 08:21:30|4810.12|4810.12|4810.12|4810.12|4810.12|4810.12|4810.12|4810.12|0
1608279700000|2020-12-18 08:21:40|4810.41|4810.41|4811.67|4811.67|4811.67|4811.67|4810.41|4810.41|0
1608279710000|2020-12-18 08:21:50|4811.77|4811.77|4812.07|4812.07|4812.07|4812.07|4811.77|4811.77|0
1608279720000|2020-12-18 08:22:00|4812.94|4812.94|4816.97|4816.97|4817.09|4817.09|4812.94|4812.94|0
1608279730000|2020-12-18 08:22:10|4818.62|4818.62|4818.99|4818.99|4818.99|4818.99|4818.62|4818.62|0
1608279740000|2020-12-18 08:22:20|4818.4|4818.4|4813.38|4813.38|4818.4|4818.4|4813.33|4813.33|0
1608279750000|2020-12-18 08:22:30|4814.1|4814.1|4814.1|4814.1|4814.1|4814.1|4814.1|4814.1|0
1608279760000|2020-12-18 08:22:40|4814.32|4814.32|4814.04|4814.04|4814.32|4814.32|4813.45|4813.45|0
1608279770000|2020-12-18 08:22:50|4814.28|4814.28|4814.45|4814.45|4814.67|4814.67|4813.28|4813.28|0
1608279780000|2020-12-18 08:23:00|4813.96|4813.96|4812.96|4812.96|4814.84|4814.84|4812.96|4812.96|0
1608279790000|2020-12-18 08:23:10|4812.48|4812.48|4815.01|4815.01|4815.67|4815.67|4812.04|4812.04|0
1608279800000|2020-12-18 08:23:20|4815.23|4815.23|4815.03|4815.03|4815.69|4815.69|4814.3|4814.3|0
1608279810000|2020-12-18 08:23:30|4814.3|4814.3|4816.01|4816.01|4816.22|4816.22|4814.09|4814.09|0
1608279820000|2020-12-18 08:23:40|4816.22|4816.22|4817.95|4817.95|4818.88|4818.88|4816.22|4816.22|0
1608279830000|2020-12-18 08:23:50|4818.9|4818.9|4820.04|4820.04|4820.04|4820.04|4818.9|4818.9|0
1608279840000|2020-12-18 08:24:00|4819.16|4819.16|4816.81|4816.81|4819.41|4819.41|4816.81|4816.81|0
1608279850000|2020-12-18 08:24:10|4816.33|4816.33|4814.09|4814.09|4816.33|4816.33|4814.09|4814.09|0
1608279860000|2020-12-18 08:24:20|4813.6|4813.6|4814.79|4814.79|4814.79|4814.79|4813.55|4813.55|0
1608279870000|2020-12-18 08:24:30|4814.57|4814.57|4816.57|4816.57|4816.81|4816.81|4814.57|4814.57|0
1608279880000|2020-12-18 08:24:40|4816.33|4816.33|4816.24|4816.24|4816.97|4816.97|4816.24|4816.24|0
1608279890000|2020-12-18 08:24:50|4816.49|4816.49|4816.24|4816.24|4816.49|4816.49|4816.24|4816.24|0
1608279900000|2020-12-18 08:25:00|4816.49|4816.49|4817.05|4817.05|4817.53|4817.53|4816.49|4816.49|0
1608279910000|2020-12-18 08:25:10|4816.83|4816.83|4816.83|4816.83|4816.83|4816.83|4816.83|4816.83|0
1608279920000|2020-12-18 08:25:20|4816.34|4816.34|4815.81|4815.81|4816.34|4816.34|4815.59|4815.59|0
1608279930000|2020-12-18 08:25:30|4816.29|4816.29|4815.81|4815.81|4816.29|4816.29|4815.81|4815.81|0
1608279940000|2020-12-18 08:25:40|4816.83|4816.83|4816.83|4816.83|4817.27|4817.27|4816.78|4816.78|0
1608279950000|2020-12-18 08:25:50|4817.71|4817.71|4819.57|4819.57|4820.41|4820.41|4817.71|4817.71|0
1608279960000|2020-12-18 08:26:00|4818.98|4818.98|4819.27|4819.27|4819.27|4819.27|4818.69|4818.69|0
1608279970000|2020-12-18 08:26:10|4820.22|4820.22|4820.22|4820.22|4820.68|4820.68|4820.22|4820.22|0
1608279980000|2020-12-18 08:26:20|4820.51|4820.51|4818.81|4818.81|4820.51|4820.51|4818.81|4818.81|0
1608279990000|2020-12-18 08:26:30|4818.59|4818.59|4817.9|4817.9|4818.59|4818.59|4817.28|4817.28|0
1608280000000|2020-12-18 08:26:40|4817.61|4817.61|4817.85|4817.85|4818.53|4818.53|4817.36|4817.36|0
1608280010000|2020-12-18 08:26:50|4817.63|4817.63|4817.63|4817.63|4817.63|4817.63|4817.63|4817.63|0
1608280020000|2020-12-18 08:27:00|4817.39|4817.39|4818.51|4818.51|4818.99|4818.99|4817.15|4817.15|0
1608280030000|2020-12-18 08:27:10|4818.95|4818.95|4817.95|4817.95|4818.95|4818.95|4817.22|4817.22|0
1608280050000|2020-12-18 08:27:30|4818.02|4818.02|4818.06|4818.06|4818.08|4818.08|4816.84|4816.84|0
1608280060000|2020-12-18 08:27:40|4818.79|4818.79|4818.79|4818.79|4818.79|4818.79|4818.79|4818.79|0
1608280070000|2020-12-18 08:27:50|4819.89|4819.89|4818.62|4818.62|4819.89|4819.89|4818.62|4818.62|0
1608280080000|2020-12-18 08:28:00|4817.65|4817.65|4816.12|4816.12|4817.65|4817.65|4816.12|4816.12|0
1608280090000|2020-12-18 08:28:10|4815.24|4815.24|4817.09|4817.09|4817.09|4817.09|4815.24|4815.24|0
1608280100000|2020-12-18 08:28:20|4817.97|4817.97|4818.13|4818.13|4818.13|4818.13|4817.84|4817.84|0
1608280110000|2020-12-18 08:28:30|4818.43|4818.43|4819.89|4819.89|4820.54|4820.54|4818.43|4818.43|0
1608280120000|2020-12-18 08:28:40|4819.59|4819.59|4818.62|4818.62|4819.59|4819.59|4818.62|4818.62|0
1608280130000|2020-12-18 08:28:50|4818.33|4818.33|4819.52|4819.52|4819.52|4819.52|4818.33|4818.33|0
1608280140000|2020-12-18 08:29:00|4819.84|4819.84|4817.85|4817.85|4820.13|4820.13|4817.85|4817.85|0
1608280150000|2020-12-18 08:29:10|4817.19|4817.19|4817.19|4817.19|4817.19|4817.19|4817.19|4817.19|0
1608280160000|2020-12-18 08:29:20|4816.97|4816.97|4816.68|4816.68|4816.97|4816.97|4816.68|4816.68|0
1608280170000|2020-12-18 08:29:30|4817.33|4817.33|4817.33|4817.33|4817.58|4817.58|4817.33|4817.33|0
1608280180000|2020-12-18 08:29:40|4816.75|4816.75|4818.23|4818.23|4818.23|4818.23|4816.75|4816.75|0
1608280190000|2020-12-18 08:29:50|4818.82|4818.82|4819.11|4819.11|4819.11|4819.11|4818.82|4818.82|0
1608280200000|2020-12-18 08:30:00|4819.99|4819.99|4820.94|4820.94|4820.94|4820.94|4819.35|4819.35|0
1608280210000|2020-12-18 08:30:10|4820.45|4820.45|4818.92|4818.92|4820.45|4820.45|4818.92|4818.92|0
1608280220000|2020-12-18 08:30:20|4820.37|4820.37|4820.96|4820.96|4820.96|4820.96|4820.37|4820.37|0
1608280230000|2020-12-18 08:30:30|4820.67|4820.67|4820.96|4820.96|4820.96|4820.96|4820.67|4820.67|0
1608280240000|2020-12-18 08:30:40|4820.72|4820.72|4821.03|4821.03|4821.25|4821.25|4820.5|4820.5|0
1608280250000|2020-12-18 08:30:50|4820.79|4820.79|4821.08|4821.08|4821.08|4821.08|4820.79|4820.79|0
1608280260000|2020-12-18 08:31:00|4820.79|4820.79|4823.93|4823.93|4824.42|4824.42|4820.6|4820.6|0
1608280280000|2020-12-18 08:31:20|4822.99|4822.99|4822.35|4822.35|4822.99|4822.99|4822.11|4822.11|0
1608280290000|2020-12-18 08:31:30|4822.94|4822.94|4822.94|4822.94|4822.94|4822.94|4822.94|4822.94|0
1608280300000|2020-12-18 08:31:40|4823.18|4823.18|4823.08|4823.08|4824.15|4824.15|4823.08|4823.08|0
1608280310000|2020-12-18 08:31:50|4822.59|4822.59|4823.47|4823.47|4823.76|4823.76|4821.86|4821.86|0
1608280320000|2020-12-18 08:32:00|4823.67|4823.67|4823.68|4823.68|4823.68|4823.68|4823.67|4823.67|0
1608280330000|2020-12-18 08:32:10|4823.83|4823.83|4823.39|4823.39|4824.12|4824.12|4823.39|4823.39|0
1608280340000|2020-12-18 08:32:20|4822.52|4822.52|4822.81|4822.81|4822.81|4822.81|4822.52|4822.52|0
1608280350000|2020-12-18 08:32:30|4822.59|4822.59|4820.96|4820.96|4822.59|4822.59|4820.96|4820.96|0
1608280360000|2020-12-18 08:32:40|4820.48|4820.48|4821.64|4821.64|4821.64|4821.64|4820.48|4820.48|0
1608280370000|2020-12-18 08:32:50|4821.86|4821.86|4821.33|4821.33|4823.56|4823.56|4821.33|4821.33|0
1608280380000|2020-12-18 08:33:00|4820.67|4820.67|4819.5|4819.5|4820.67|4820.67|4819.5|4819.5|0
1608280390000|2020-12-18 08:33:10|4818.62|4818.62|4818.6|4818.6|4818.62|4818.62|4818.38|4818.38|0
1608280400000|2020-12-18 08:33:20|4818.89|4818.89|4820.01|4820.01|4820.3|4820.3|4818.89|4818.89|0
1608280420000|2020-12-18 08:33:40|4819.72|4819.72|4820.31|4820.31|4820.31|4820.31|4819.72|4819.72|0
1608280430000|2020-12-18 08:33:50|4820.6|4820.6|4820.6|4820.6|4820.6|4820.6|4820.6|4820.6|0
1608280440000|2020-12-18 08:34:00|4820.11|4820.11|4819.6|4819.6|4820.11|4820.11|4819.6|4819.6|0
1608280450000|2020-12-18 08:34:10|4819.9|4819.9|4819.6|4819.6|4819.9|4819.9|4819.6|4819.6|0
1608280470000|2020-12-18 08:34:30|4819.82|4819.82|4819.82|4819.82|4819.82|4819.82|4819.82|4819.82|0
1608280480000|2020-12-18 08:34:40|4820.7|4820.7|4821.19|4821.19|4821.19|4821.19|4820.7|4820.7|0
1608280490000|2020-12-18 08:34:50|4822.3|4822.3|4822.09|4822.09|4822.52|4822.52|4821.82|4821.82|0
1608280500000|2020-12-18 08:35:00|4822.3|4822.3|4824.36|4824.36|4824.57|4824.57|4822.3|4822.3|0
1608280510000|2020-12-18 08:35:10|4824.94|4824.94|4824.87|4824.87|4825.16|4825.16|4824.87|4824.87|0
1608280520000|2020-12-18 08:35:20|4824.28|4824.28|4824.28|4824.28|4824.28|4824.28|4824.28|4824.28|0
1608280530000|2020-12-18 08:35:30|4824.26|4824.26|4824.37|4824.37|4825.31|4825.31|4823.93|4823.93|0
1608280540000|2020-12-18 08:35:40|4824.59|4824.59|4824.95|4824.95|4824.95|4824.95|4824.37|4824.37|0
1608280550000|2020-12-18 08:35:50|4824.93|4824.93|4826.37|4826.37|4826.37|4826.37|4824.93|4824.93|0
1608280560000|2020-12-18 08:36:00|4825.78|4825.78|4824.54|4824.54|4825.78|4825.78|4824.54|4824.54|0
1608280570000|2020-12-18 08:36:10|4825.85|4825.85|4826.95|4826.95|4826.95|4826.95|4825.85|4825.85|0
1608280580000|2020-12-18 08:36:20|4827.19|4827.19|4831.27|4831.27|4831.28|4831.28|4827.19|4827.19|0
1608280590000|2020-12-18 08:36:30|4831.99|4831.99|4835.99|4835.99|4836.21|4836.21|4831.99|4831.99|0
1608280600000|2020-12-18 08:36:40|4836.72|4836.72|4837.81|4837.81|4837.81|4837.81|4836.72|4836.72|0
1608280610000|2020-12-18 08:36:50|4838.54|4838.54|4838.54|4838.54|4838.54|4838.54|4838.54|4838.54|0
1608280620000|2020-12-18 08:37:00|4838.78|4838.78|4839.02|4839.02|4839.02|4839.02|4838.78|4838.78|0
1608280630000|2020-12-18 08:37:10|4838.78|4838.78|4838.3|4838.3|4838.78|4838.78|4838.3|4838.3|0
1608280640000|2020-12-18 08:37:20|4838.78|4838.78|4840.65|4840.65|4840.9|4840.9|4838.78|4838.78|0
1608280650000|2020-12-18 08:37:30|4840.95|4840.95|4840.95|4840.95|4840.95|4840.95|4840.95|4840.95|0
1608280660000|2020-12-18 08:37:40|4840.36|4840.36|4838.85|4838.85|4840.36|4840.36|4838.85|4838.85|0
1608280670000|2020-12-18 08:37:50|4839.34|4839.34|4839.82|4839.82|4839.82|4839.82|4839.04|4839.04|0
1608280680000|2020-12-18 08:38:00|4840.06|4840.06|4842.33|4842.33|4842.33|4842.33|4840.06|4840.06|0
1608280690000|2020-12-18 08:38:10|4842.81|4842.81|4842.81|4842.81|4842.81|4842.81|4842.81|4842.81|0
1608280700000|2020-12-18 08:38:20|4843.11|4843.11|4843.11|4843.11|4843.11|4843.11|4842.52|4842.52|0
1608280710000|2020-12-18 08:38:30|4843.4|4843.4|4843.4|4843.4|4843.4|4843.4|4843.4|4843.4|0
1608280720000|2020-12-18 08:38:40|4843.69|4843.69|4843.28|4843.28|4844.11|4844.11|4843.28|4843.28|0
1608280730000|2020-12-18 08:38:50|4842.55|4842.55|4842.84|4842.84|4842.84|4842.84|4842.55|4842.55|0
1608280740000|2020-12-18 08:39:00|4843.13|4843.13|4842.84|4842.84|4843.13|4843.13|4842.84|4842.84|0
1608280750000|2020-12-18 08:39:10|4842.6|4842.6|4838.63|4838.63|4842.6|4842.6|4838.63|4838.63|0
1608280760000|2020-12-18 08:39:20|4837.07|4837.07|4838.34|4838.34|4839.58|4839.58|4837.07|4837.07|0
1608280770000|2020-12-18 08:39:30|4838.1|4838.1|4836.68|4836.68|4838.1|4838.1|4836.68|4836.68|0
1608280780000|2020-12-18 08:39:40|4836.98|4836.98|4837.7|4837.7|4837.7|4837.7|4836.25|4836.25|0
1608280790000|2020-12-18 08:39:50|4838.29|4838.29|4838.72|4838.72|4838.72|4838.72|4838.29|4838.29|0
1608280800000|2020-12-18 08:40:00|4838.24|4838.24|4840.06|4840.06|4840.06|4840.06|4838|4838|0
1608280810000|2020-12-18 08:40:10|4840.12|4840.12|4840.7|4840.7|4841.35|4841.35|4840.12|4840.12|0
1608280820000|2020-12-18 08:40:20|4841.28|4841.28|4841.53|4841.53|4841.53|4841.53|4841.28|4841.28|0
1608280830000|2020-12-18 08:40:30|4841.04|4841.04|4841.26|4841.26|4841.26|4841.26|4841.04|4841.04|0
1608280840000|2020-12-18 08:40:40|4840.97|4840.97|4838.48|4838.48|4840.97|4840.97|4838.48|4838.48|0
1608280850000|2020-12-18 08:40:50|4839.24|4839.24|4840.07|4840.07|4840.07|4840.07|4839.24|4839.24|0
1608280860000|2020-12-18 08:41:00|4840.36|4840.36|4840.65|4840.65|4840.65|4840.65|4840.36|4840.36|0
1608280870000|2020-12-18 08:41:10|4840.87|4840.87|4839.46|4839.46|4840.92|4840.92|4839.46|4839.46|0
1608280880000|2020-12-18 08:41:20|4838.25|4838.25|4832.93|4832.93|4838.25|4838.25|4832.89|4832.89|0
1608280890000|2020-12-18 08:41:30|4832.71|4832.71|4832.71|4832.71|4832.71|4832.71|4832.71|4832.71|0
1608280900000|2020-12-18 08:41:40|4832.22|4832.22|4835.17|4835.17|4835.17|4835.17|4832.22|4832.22|0
1608280910000|2020-12-18 08:41:50|4835.65|4835.65|4835.65|4835.65|4835.65|4835.65|4835.65|4835.65|0
1608280920000|2020-12-18 08:42:00|4836.82|4836.82|4834.27|4834.27|4836.82|4836.82|4834.27|4834.27|0
1608280930000|2020-12-18 08:42:10|4835.63|4835.63|4835.92|4835.92|4835.92|4835.92|4835.63|4835.63|0
1608280940000|2020-12-18 08:42:20|4836.03|4836.03|4835.99|4835.99|4836.48|4836.48|4835.73|4835.73|0
1608280950000|2020-12-18 08:42:30|4835.27|4835.27|4834.01|4834.01|4835.27|4835.27|4834.01|4834.01|0
1608280960000|2020-12-18 08:42:40|4834.09|4834.09|4834.16|4834.16|4834.16|4834.16|4834.09|4834.09|0
1608280970000|2020-12-18 08:42:50|4833.58|4833.58|4834.41|4834.41|4834.41|4834.41|4833.58|4833.58|0
1608280980000|2020-12-18 08:43:00|4835.09|4835.09|4838.64|4838.64|4838.64|4838.64|4835.09|4835.09|0
1608281000000|2020-12-18 08:43:20|4838.93|4838.93|4839.1|4839.1|4839.1|4839.1|4838.4|4838.4|0
1608281010000|2020-12-18 08:43:30|4839.15|4839.15|4839.5|4839.5|4839.5|4839.5|4839.15|4839.15|0
1608281020000|2020-12-18 08:43:40|4839.72|4839.72|4839.72|4839.72|4839.72|4839.72|4839.72|4839.72|0
1608281030000|2020-12-18 08:43:50|4839.77|4839.77|4840.48|4840.48|4840.48|4840.48|4839.77|4839.77|0
1608281040000|2020-12-18 08:44:00|4840.92|4840.92|4842.31|4842.31|4842.31|4842.31|4840.92|4840.92|0
1608281050000|2020-12-18 08:44:10|4842.6|4842.6|4843.19|4843.19|4843.19|4843.19|4842.6|4842.6|0
1608281060000|2020-12-18 08:44:20|4842.67|4842.67|4842.67|4842.67|4842.67|4842.67|4842.67|4842.67|0
1608281070000|2020-12-18 08:44:30|4844.13|4844.13|4844.86|4844.86|4844.86|4844.86|4844.13|4844.13|0
1608281080000|2020-12-18 08:44:40|4845.15|4845.15|4845.81|4845.81|4845.81|4845.81|4845.15|4845.15|0
1608281100000|2020-12-18 08:45:00|4847.32|4847.32|4848.34|4848.34|4848.71|4848.71|4847.32|4847.32|0
1608281110000|2020-12-18 08:45:10|4849.22|4849.22|4850.19|4850.19|4850.19|4850.19|4849.22|4849.22|0
1608281120000|2020-12-18 08:45:20|4849.9|4849.9|4849.66|4849.66|4849.9|4849.9|4849.66|4849.66|0
1608281130000|2020-12-18 08:45:30|4849.22|4849.22|4848.01|4848.01|4849.22|4849.22|4848.01|4848.01|0
1608281140000|2020-12-18 08:45:40|4847.42|4847.42|4846.83|4846.83|4847.42|4847.42|4846.83|4846.83|0
1608281150000|2020-12-18 08:45:50|4847.42|4847.42|4847.25|4847.25|4847.91|4847.91|4847.25|4847.25|0
1608281160000|2020-12-18 08:46:00|4847.83|4847.83|4847.83|4847.83|4847.83|4847.83|4847.83|4847.83|0
1608281170000|2020-12-18 08:46:10|4847.54|4847.54|4848.81|4848.81|4848.81|4848.81|4847.54|4847.54|0
1608281190000|2020-12-18 08:46:30|4849.39|4849.39|4849.1|4849.1|4849.39|4849.39|4849.1|4849.1|0
1608281200000|2020-12-18 08:46:40|4849.32|4849.32|4849.8|4849.8|4850.39|4850.39|4849.32|4849.32|0
1608281210000|2020-12-18 08:46:50|4850.1|4850.1|4849.51|4849.51|4850.39|4850.39|4849.51|4849.51|0
1608281220000|2020-12-18 08:47:00|4849.05|4849.05|4846.3|4846.3|4849.05|4849.05|4846.3|4846.3|0
1608281230000|2020-12-18 08:47:10|4846.74|4846.74|4846.98|4846.98|4846.98|4846.98|4846.74|4846.74|0
1608281240000|2020-12-18 08:47:20|4846.69|4846.69|4848.19|4848.19|4848.19|4848.19|4846.69|4846.69|0
1608281250000|2020-12-18 08:47:30|4848.2|4848.2|4847.21|4847.21|4848.2|4848.2|4847.21|4847.21|0
1608281260000|2020-12-18 08:47:40|4847.94|4847.94|4846.97|4846.97|4847.94|4847.94|4846.97|4846.97|0
1608281270000|2020-12-18 08:47:50|4846.67|4846.67|4846.16|4846.16|4846.67|4846.67|4846.16|4846.16|0
1608281280000|2020-12-18 08:48:00|4845.94|4845.94|4841.33|4841.33|4845.94|4845.94|4841.33|4841.33|0
1608281290000|2020-12-18 08:48:10|4841.81|4841.81|4839.4|4839.4|4841.81|4841.81|4839.4|4839.4|0
1608281300000|2020-12-18 08:48:20|4840.5|4840.5|4842.06|4842.06|4842.06|4842.06|4840.5|4840.5|0
1608281310000|2020-12-18 08:48:30|4841.84|4841.84|4842.27|4842.27|4842.52|4842.52|4841.84|4841.84|0
1608281330000|2020-12-18 08:48:50|4842.52|4842.52|4842.03|4842.03|4842.52|4842.52|4842.03|4842.03|0
1608281340000|2020-12-18 08:49:00|4842.25|4842.25|4843.44|4843.44|4843.44|4843.44|4842.25|4842.25|0
1608281350000|2020-12-18 08:49:10|4842.54|4842.54|4838.5|4838.5|4842.54|4842.54|4838.5|4838.5|0
1608281360000|2020-12-18 08:49:20|4837.4|4837.4|4837.99|4837.99|4837.99|4837.99|4837.4|4837.4|0
1608281370000|2020-12-18 08:49:30|4839.18|4839.18|4839.08|4839.08|4839.66|4839.66|4839.08|4839.08|0
1608281380000|2020-12-18 08:49:40|4838.79|4838.79|4838.85|4838.85|4838.85|4838.85|4838.79|4838.79|0
1608281390000|2020-12-18 08:49:50|4838.56|4838.56|4837.07|4837.07|4838.56|4838.56|4837.04|4837.04|0
1608281400000|2020-12-18 08:50:00|4837.29|4837.29|4841.08|4841.08|4841.08|4841.08|4837.29|4837.29|0
1608281410000|2020-12-18 08:50:10|4842.05|4842.05|4842.27|4842.27|4842.27|4842.27|4842.05|4842.05|0
1608281420000|2020-12-18 08:50:20|4841.06|4841.06|4841.28|4841.28|4841.72|4841.72|4841.06|4841.06|0
1608281430000|2020-12-18 08:50:30|4840.69|4840.69|4840.03|4840.03|4840.69|4840.69|4840.03|4840.03|0
1608281440000|2020-12-18 08:50:40|4840.02|4840.02|4839.44|4839.44|4840.02|4840.02|4839.44|4839.44|0
1608281450000|2020-12-18 08:50:50|4837.32|4837.32|4836.74|4836.74|4837.32|4837.32|4836.74|4836.74|0
1608281460000|2020-12-18 08:51:00|4836.72|4836.72|4836.47|4836.47|4836.72|4836.72|4836.47|4836.47|0
1608281470000|2020-12-18 08:51:10|4837.64|4837.64|4838.06|4838.06|4838.35|4838.35|4837.64|4837.64|0
1608281480000|2020-12-18 08:51:20|4837.76|4837.76|4836.38|4836.38|4837.76|4837.76|4836.38|4836.38|0
1608281490000|2020-12-18 08:51:30|4837.35|4837.35|4837.11|4837.11|4837.35|4837.35|4837.11|4837.11|0
1608281510000|2020-12-18 08:51:50|4836.23|4836.23|4836.23|4836.23|4836.23|4836.23|4835.64|4835.64|0
1608281520000|2020-12-18 08:52:00|4836.52|4836.52|4837.66|4837.66|4837.66|4837.66|4836.52|4836.52|0
1608281530000|2020-12-18 08:52:10|4838.49|4838.49|4840.02|4840.02|4840.02|4840.02|4838.49|4838.49|0
1608281540000|2020-12-18 08:52:20|4840.32|4840.32|4840.32|4840.32|4840.32|4840.32|4840.32|4840.32|0
1608281550000|2020-12-18 08:52:30|4840.56|4840.56|4841.44|4841.44|4841.44|4841.44|4840.56|4840.56|0
1608281560000|2020-12-18 08:52:40|4841.73|4841.73|4841.88|4841.88|4841.88|4841.88|4841.73|4841.73|0
1608281580000|2020-12-18 08:53:00|4842.61|4842.61|4842.53|4842.53|4842.73|4842.73|4842.53|4842.53|0
1608281590000|2020-12-18 08:53:10|4842.82|4842.82|4842.82|4842.82|4842.82|4842.82|4842.82|4842.82|0
1608281610000|2020-12-18 08:53:30|4843.11|4843.11|4842.53|4842.53|4843.11|4843.11|4842.53|4842.53|0
1608281630000|2020-12-18 08:53:50|4842.77|4842.77|4842.72|4842.72|4843.6|4843.6|4842.72|4842.72|0
1608281640000|2020-12-18 08:54:00|4842.42|4842.42|4843.25|4843.25|4843.74|4843.74|4842.42|4842.42|0
1608281660000|2020-12-18 08:54:20|4841.65|4841.65|4842.3|4842.3|4842.3|4842.3|4841.65|4841.65|0
1608281670000|2020-12-18 08:54:30|4842.6|4842.6|4842.6|4842.6|4842.89|4842.89|4842.6|4842.6|0
1608281680000|2020-12-18 08:54:40|4842.82|4842.82|4843.62|4843.62|4843.62|4843.62|4842.82|4842.82|0
1608281690000|2020-12-18 08:54:50|4844.79|4844.79|4844.3|4844.3|4844.79|4844.79|4844.3|4844.3|0
1608281710000|2020-12-18 08:55:10|4844.01|4844.01|4844.01|4844.01|4844.01|4844.01|4844.01|4844.01|0
1608281720000|2020-12-18 08:55:20|4843.77|4843.77|4843.68|4843.68|4843.77|4843.77|4843.18|4843.18|0
1608281730000|2020-12-18 08:55:30|4844.27|4844.27|4843.83|4843.83|4844.27|4844.27|4843.83|4843.83|0
1608281750000|2020-12-18 08:55:50|4842.37|4842.37|4840.93|4840.93|4842.37|4842.37|4840.88|4840.88|0
1608281760000|2020-12-18 08:56:00|4840.72|4840.72|4840.72|4840.72|4840.72|4840.72|4840.72|4840.72|0
1608281770000|2020-12-18 08:56:10|4840.47|4840.47|4839.89|4839.89|4840.47|4840.47|4839.89|4839.89|0
1608281780000|2020-12-18 08:56:20|4839.3|4839.3|4839.3|4839.3|4839.3|4839.3|4839.3|4839.3|0
1608281790000|2020-12-18 08:56:30|4839.93|4839.93|4839.45|4839.45|4839.93|4839.93|4839.45|4839.45|0
1608281810000|2020-12-18 08:56:50|4839.74|4839.74|4841.66|4841.66|4841.9|4841.9|4839.74|4839.74|0
1608281820000|2020-12-18 08:57:00|4841.9|4841.9|4841.9|4841.9|4841.9|4841.9|4841.9|4841.9|0
1608281840000|2020-12-18 08:57:20|4841.94|4841.94|4839.7|4839.7|4841.96|4841.96|4839.7|4839.7|0
1608281850000|2020-12-18 08:57:30|4839.11|4839.11|4839.17|4839.17|4839.17|4839.17|4839.11|4839.11|0
1608281870000|2020-12-18 08:57:50|4840.25|4840.25|4840.17|4840.17|4840.46|4840.46|4840.17|4840.17|0
1608281880000|2020-12-18 08:58:00|4840.76|4840.76|4841|4841|4841|4841|4840.76|4840.76|0
1608281890000|2020-12-18 08:58:10|4840.76|4840.76|4840.76|4840.76|4840.76|4840.76|4840.76|4840.76|0
1608281900000|2020-12-18 08:58:20|4840.27|4840.27|4839.81|4839.81|4840.34|4840.34|4839.81|4839.81|0
1608281910000|2020-12-18 08:58:30|4839.37|4839.37|4839.29|4839.29|4839.59|4839.59|4839.29|4839.29|0
1608281930000|2020-12-18 08:58:50|4839.08|4839.08|4837.18|4837.18|4839.08|4839.08|4837.18|4837.18|0
1608281940000|2020-12-18 08:59:00|4836.59|4836.59|4835.3|4835.3|4836.59|4836.59|4835.01|4835.01|0
1608281950000|2020-12-18 08:59:10|4836.91|4836.91|4836.5|4836.5|4836.91|4836.91|4836.5|4836.5|0
1608281960000|2020-12-18 08:59:20|4833.68|4833.68|4833.92|4833.92|4833.92|4833.92|4833.68|4833.68|0
1608281970000|2020-12-18 08:59:30|4836.43|4836.43|4837.09|4837.09|4837.09|4837.09|4835.72|4835.72|0
1608281980000|2020-12-18 08:59:40|4837.33|4837.33|4837.33|4837.33|4837.33|4837.33|4837.33|4837.33|0
1608281990000|2020-12-18 08:59:50|4835.43|4835.43|4835.43|4835.43|4835.43|4835.43|4835.43|4835.43|0
1608282000000|2020-12-18 09:00:00|4835.21|4835.21|4836.96|4836.96|4837.83|4837.83|4835.21|4835.21|0
1608282010000|2020-12-18 09:00:10|4836.95|4836.95|4835.35|4835.35|4836.95|4836.95|4835.35|4835.35|0
1608282020000|2020-12-18 09:00:20|4834.76|4834.76|4833.04|4833.04|4834.98|4834.98|4833.04|4833.04|0
1608282030000|2020-12-18 09:00:30|4833.52|4833.52|4834.62|4834.62|4835.42|4835.42|4833.52|4833.52|0
1608282040000|2020-12-18 09:00:40|4834.13|4834.13|4831.48|4831.48|4834.13|4834.13|4831.48|4831.48|0
1608282050000|2020-12-18 09:00:50|4831.97|4831.97|4833.43|4833.43|4833.43|4833.43|4831.97|4831.97|0
1608282060000|2020-12-18 09:01:00|4834.16|4834.16|4834.16|4834.16|4834.16|4834.16|4834.16|4834.16|0
1608282070000|2020-12-18 09:01:10|4834.09|4834.09|4835.7|4835.7|4835.7|4835.7|4834.09|4834.09|0
1608282080000|2020-12-18 09:01:20|4836.18|4836.18|4835.04|4835.04|4836.84|4836.84|4835.04|4835.04|0
1608282100000|2020-12-18 09:01:40|4834.17|4834.17|4833.68|4833.68|4834.17|4834.17|4833.68|4833.68|0
1608282110000|2020-12-18 09:01:50|4833.39|4833.39|4834.7|4834.7|4834.7|4834.7|4833.39|4833.39|0
1608282120000|2020-12-18 09:02:00|4834.94|4834.94|4836.62|4836.62|4836.62|4836.62|4834.94|4834.94|0
1608282130000|2020-12-18 09:02:10|4837.35|4837.35|4836.33|4836.33|4837.59|4837.59|4836.33|4836.33|0
1608282150000|2020-12-18 09:02:30|4835.75|4835.75|4834.85|4834.85|4836.33|4836.33|4834.6|4834.6|0
1608282160000|2020-12-18 09:02:40|4834.41|4834.41|4833.68|4833.68|4834.41|4834.41|4833.68|4833.68|0
1608282170000|2020-12-18 09:02:50|4833.09|4833.09|4834.65|4834.65|4834.65|4834.65|4833.09|4833.09|0
1608282190000|2020-12-18 09:03:10|4835.38|4835.38|4836.84|4836.84|4837.43|4837.43|4835.38|4835.38|0
1608282200000|2020-12-18 09:03:20|4837.06|4837.06|4838.3|4838.3|4838.3|4838.3|4837.06|4837.06|0
1608282210000|2020-12-18 09:03:30|4838.59|4838.59|4838.38|4838.38|4838.59|4838.59|4838.38|4838.38|0
1608282220000|2020-12-18 09:03:40|4838.13|4838.13|4838.13|4838.13|4838.13|4838.13|4838.13|4838.13|0
1608282230000|2020-12-18 09:03:50|4837.54|4837.54|4838.42|4838.42|4838.42|4838.42|4837.54|4837.54|0
1608282240000|2020-12-18 09:04:00|4838.91|4838.91|4839.39|4839.39|4839.39|4839.39|4838.91|4838.91|0
1608282250000|2020-12-18 09:04:10|4839.63|4839.63|4839.63|4839.63|4839.63|4839.63|4839.63|4839.63|0
1608282260000|2020-12-18 09:04:20|4839.62|4839.62|4839.66|4839.66|4839.66|4839.66|4839.62|4839.62|0
1608282270000|2020-12-18 09:04:30|4839.64|4839.64|4841.54|4841.54|4841.54|4841.54|4838.67|4838.67|0
1608282290000|2020-12-18 09:04:50|4840.22|4840.22|4840.22|4840.22|4840.22|4840.22|4840.22|4840.22|0
1608282300000|2020-12-18 09:05:00|4839.34|4839.34|4839.34|4839.34|4839.34|4839.34|4839.34|4839.34|0
1608282310000|2020-12-18 09:05:10|4839.05|4839.05|4839.05|4839.05|4839.05|4839.05|4839.05|4839.05|0
1608282330000|2020-12-18 09:05:30|4837.54|4837.54|4837.06|4837.06|4837.54|4837.54|4837.06|4837.06|0
1608282350000|2020-12-18 09:05:50|4835.31|4835.31|4835.28|4835.28|4835.31|4835.31|4835.06|4835.06|0
1608282360000|2020-12-18 09:06:00|4834.84|4834.84|4834.84|4834.84|4834.84|4834.84|4834.84|4834.84|0
1608282370000|2020-12-18 09:06:10|4834.26|4834.26|4835.21|4835.21|4835.42|4835.42|4834.26|4834.26|0
1608282380000|2020-12-18 09:06:20|4835.5|4835.5|4835.5|4835.5|4835.5|4835.5|4835.5|4835.5|0
1608282390000|2020-12-18 09:06:30|4835.94|4835.94|4836.57|4836.57|4836.79|4836.79|4835.26|4835.26|0
1608282400000|2020-12-18 09:06:40|4837.16|4837.16|4838.81|4838.81|4838.81|4838.81|4837.16|4837.16|0
1608282410000|2020-12-18 09:06:50|4839.24|4839.24|4841.56|4841.56|4841.56|4841.56|4839.24|4839.24|0
1608282420000|2020-12-18 09:07:00|4841.85|4841.85|4843.02|4843.02|4843.02|4843.02|4841.85|4841.85|0
1608282430000|2020-12-18 09:07:10|4843.45|4843.45|4843.45|4843.45|4843.45|4843.45|4843.45|4843.45|0
1608282450000|2020-12-18 09:07:30|4844.42|4844.42|4844.42|4844.42|4844.42|4844.42|4844.42|4844.42|0
1608282460000|2020-12-18 09:07:40|4844.86|4844.86|4845.4|4845.4|4845.98|4845.98|4844.86|4844.86|0
1608282470000|2020-12-18 09:07:50|4844.43|4844.43|4843.99|4843.99|4844.43|4844.43|4843.99|4843.99|0
1608282480000|2020-12-18 09:08:00|4844.21|4844.21|4844.69|4844.69|4844.69|4844.69|4844.21|4844.21|0
1608282490000|2020-12-18 09:08:10|4844.21|4844.21|4844.02|4844.02|4844.24|4844.24|4843.97|4843.97|0
1608282500000|2020-12-18 09:08:20|4843.73|4843.73|4843.73|4843.73|4843.73|4843.73|4843.73|4843.73|0
1608282510000|2020-12-18 09:08:30|4844.17|4844.17|4843.88|4843.88|4844.17|4844.17|4843.88|4843.88|0
1608282530000|2020-12-18 09:08:50|4844.12|4844.12|4844.9|4844.9|4845.19|4845.19|4844.12|4844.12|0
1608282540000|2020-12-18 09:09:00|4845.38|4845.38|4849|4849|4849.88|4849.88|4845.38|4845.38|0
1608282550000|2020-12-18 09:09:10|4848.76|4848.76|4852.97|4852.97|4852.97|4852.97|4848.76|4848.76|0
1608282560000|2020-12-18 09:09:20|4853.35|4853.35|4856.19|4856.19|4856.78|4856.78|4853.35|4853.35|0
1608282570000|2020-12-18 09:09:30|4855.95|4855.95|4855.1|4855.1|4856.85|4856.85|4855.1|4855.1|0
1608282580000|2020-12-18 09:09:40|4855.34|4855.34|4853.68|4853.68|4855.34|4855.34|4853.68|4853.68|0
1608282590000|2020-12-18 09:09:50|4853.2|4853.2|4852.13|4852.13|4853.2|4853.2|4852.13|4852.13|0
1608282600000|2020-12-18 09:10:00|4852.37|4852.37|4851.15|4851.15|4852.37|4852.37|4850.91|4850.91|0
1608282610000|2020-12-18 09:10:10|4850.57|4850.57|4847.6|4847.6|4850.57|4850.57|4847.6|4847.6|0
1608282620000|2020-12-18 09:10:20|4847.89|4847.89|4849.74|4849.74|4849.74|4849.74|4847.67|4847.67|0
1608282640000|2020-12-18 09:10:40|4850.03|4850.03|4850.03|4850.03|4850.03|4850.03|4850.03|4850.03|0
1608282660000|2020-12-18 09:11:00|4848.63|4848.63|4848.63|4848.63|4848.63|4848.63|4848.63|4848.63|0
1608282670000|2020-12-18 09:11:10|4847.45|4847.45|4847.45|4847.45|4847.45|4847.45|4847.45|4847.45|0
1608282680000|2020-12-18 09:11:20|4846.99|4846.99|4846.7|4846.7|4846.99|4846.99|4846.7|4846.7|0
1608282690000|2020-12-18 09:11:30|4846.11|4846.11|4846.11|4846.11|4846.11|4846.11|4846.11|4846.11|0
1608282700000|2020-12-18 09:11:40|4845.87|4845.87|4845.87|4845.87|4845.87|4845.87|4845.87|4845.87|0
1608282710000|2020-12-18 09:11:50|4847.48|4847.48|4847.72|4847.72|4847.72|4847.72|4847.24|4847.24|0
1608282740000|2020-12-18 09:12:20|4846.99|4846.99|4844.29|4844.29|4846.99|4846.99|4844.29|4844.29|0
1608282750000|2020-12-18 09:12:30|4844.73|4844.73|4844.73|4844.73|4844.73|4844.73|4844.73|4844.73|0
1608282760000|2020-12-18 09:12:40|4844.14|4844.14|4843.85|4843.85|4844.73|4844.73|4843.85|4843.85|0
1608282770000|2020-12-18 09:12:50|4844.14|4844.14|4842.85|4842.85|4845.14|4845.14|4842.85|4842.85|0
1608282780000|2020-12-18 09:13:00|4842.42|4842.42|4842.42|4842.42|4842.42|4842.42|4842.42|4842.42|0
1608282790000|2020-12-18 09:13:10|4843.1|4843.1|4843.1|4843.1|4843.1|4843.1|4843.1|4843.1|0
1608282800000|2020-12-18 09:13:20|4842.8|4842.8|4843.1|4843.1|4843.1|4843.1|4842.8|4842.8|0
1608282810000|2020-12-18 09:13:30|4842.66|4842.66|4842.66|4842.66|4842.66|4842.66|4842.66|4842.66|0
1608282820000|2020-12-18 09:13:40|4842.95|4842.95|4842.95|4842.95|4842.95|4842.95|4842.95|4842.95|0
1608282830000|2020-12-18 09:13:50|4841.98|4841.98|4841.98|4841.98|4841.98|4841.98|4841.98|4841.98|0
1608282840000|2020-12-18 09:14:00|4841.32|4841.32|4837.88|4837.88|4841.32|4841.32|4837.58|4837.58|0
1608282850000|2020-12-18 09:14:10|4838.41|4838.41|4838.65|4838.65|4838.65|4838.65|4838.41|4838.41|0
1608282860000|2020-12-18 09:14:20|4839.24|4839.24|4839.83|4839.83|4839.83|4839.83|4839.24|4839.24|0
1608282880000|2020-12-18 09:14:40|4839.53|4839.53|4840.41|4840.41|4840.41|4840.41|4839.53|4839.53|0
1608282900000|2020-12-18 09:15:00|4841.07|4841.07|4840.41|4840.41|4841.07|4841.07|4840.41|4840.41|0
1608282910000|2020-12-18 09:15:10|4842.11|4842.11|4842.11|4842.11|4842.11|4842.11|4842.11|4842.11|0
1608282920000|2020-12-18 09:15:20|4842.99|4842.99|4841.53|4841.53|4842.99|4842.99|4841.53|4841.53|0
1608282930000|2020-12-18 09:15:30|4841.05|4841.05|4838.1|4838.1|4841.05|4841.05|4838.1|4838.1|0
1608282940000|2020-12-18 09:15:40|4837.86|4837.86|4838.35|4838.35|4838.35|4838.35|4837.86|4837.86|0
1608282960000|2020-12-18 09:16:00|4838.59|4838.59|4838.59|4838.59|4838.59|4838.59|4838.59|4838.59|0
1608282970000|2020-12-18 09:16:10|4839.05|4839.05|4838.97|4838.97|4839.05|4839.05|4837.29|4837.29|0
1608282980000|2020-12-18 09:16:20|4838.68|4838.68|4836.17|4836.17|4838.68|4838.68|4836.17|4836.17|0
1608282990000|2020-12-18 09:16:30|4835.88|4835.88|4836.36|4836.36|4836.36|4836.36|4835.88|4835.88|0
1608283000000|2020-12-18 09:16:40|4836.95|4836.95|4836.95|4836.95|4836.95|4836.95|4836.95|4836.95|0
1608283010000|2020-12-18 09:16:50|4837.24|4837.24|4837.23|4837.23|4837.24|4837.24|4837.23|4837.23|0
1608283040000|2020-12-18 09:17:20|4837.52|4837.52|4837.52|4837.52|4837.52|4837.52|4837.52|4837.52|0
1608283050000|2020-12-18 09:17:30|4836.93|4836.93|4836.93|4836.93|4836.93|4836.93|4836.93|4836.93|0
1608283060000|2020-12-18 09:17:40|4836.97|4836.97|4836.83|4836.83|4836.97|4836.97|4836.83|4836.83|0
1608283070000|2020-12-18 09:17:50|4837.42|4837.42|4837.42|4837.42|4837.42|4837.42|4837.42|4837.42|0
1608283100000|2020-12-18 09:18:20|4837.3|4837.3|4836.31|4836.31|4837.3|4837.3|4836.31|4836.31|0
1608283110000|2020-12-18 09:18:30|4836.24|4836.24|4834.15|4834.15|4836.24|4836.24|4834.15|4834.15|0
1608283120000|2020-12-18 09:18:40|4833.67|4833.67|4833.16|4833.16|4833.67|4833.67|4833.16|4833.16|0
1608283140000|2020-12-18 09:19:00|4832.86|4832.86|4833.16|4833.16|4833.16|4833.16|4832.86|4832.86|0
1608283150000|2020-12-18 09:19:10|4832.91|4832.91|4832.91|4832.91|4832.91|4832.91|4832.91|4832.91|0
1608283160000|2020-12-18 09:19:20|4832.43|4832.43|4833.42|4833.42|4833.45|4833.45|4832.21|4832.21|0
1608283170000|2020-12-18 09:19:30|4833.46|4833.46|4833.46|4833.46|4833.46|4833.46|4833.46|4833.46|0
1608283180000|2020-12-18 09:19:40|4833.02|4833.02|4833.02|4833.02|4833.02|4833.02|4833.02|4833.02|0
1608283190000|2020-12-18 09:19:50|4833.75|4833.75|4834.04|4834.04|4834.53|4834.53|4833.75|4833.75|0
1608283200000|2020-12-18 09:20:00|4833.16|4833.16|4833.46|4833.46|4833.46|4833.46|4833.16|4833.16|0
1608283230000|2020-12-18 09:20:30|4832.07|4832.07|4831.19|4831.19|4832.07|4832.07|4831.19|4831.19|0
1608283240000|2020-12-18 09:20:40|4830.71|4830.71|4832.48|4832.48|4832.48|4832.48|4830.71|4830.71|0
1608283260000|2020-12-18 09:21:00|4831.9|4831.9|4831.9|4831.9|4831.9|4831.9|4831.9|4831.9|0
1608283280000|2020-12-18 09:21:20|4832.19|4832.19|4832.1|4832.1|4832.19|4832.19|4832.1|4832.1|0
1608283300000|2020-12-18 09:21:40|4831.45|4831.45|4831.23|4831.23|4831.45|4831.45|4831.23|4831.23|0
1608283310000|2020-12-18 09:21:50|4831.45|4831.45|4830.43|4830.43|4831.45|4831.45|4830.43|4830.43|0
1608283320000|2020-12-18 09:22:00|4829.84|4829.84|4830.07|4830.07|4830.36|4830.36|4829.77|4829.77|0
1608283330000|2020-12-18 09:22:10|4830.55|4830.55|4830.55|4830.55|4830.55|4830.55|4830.55|4830.55|0
1608283340000|2020-12-18 09:22:20|4831.47|4831.47|4832.01|4832.01|4832.01|4832.01|4831.47|4831.47|0
1608283370000|2020-12-18 09:22:50|4831.77|4831.77|4831.77|4831.77|4831.77|4831.77|4831.77|4831.77|0
1608283380000|2020-12-18 09:23:00|4830.6|4830.6|4830.26|4830.26|4830.6|4830.6|4830.02|4830.02|0
1608283390000|2020-12-18 09:23:10|4830.5|4830.5|4830.5|4830.5|4830.79|4830.79|4830.5|4830.5|0
1608283400000|2020-12-18 09:23:20|4831.16|4831.16|4830.26|4830.26|4832.13|4832.13|4830.04|4830.04|0
1608283410000|2020-12-18 09:23:30|4830.01|4830.01|4830.12|4830.12|4830.74|4830.74|4830.01|4830.01|0
1608283420000|2020-12-18 09:23:40|4829.63|4829.63|4828.44|4828.44|4829.63|4829.63|4828.44|4828.44|0
1608283430000|2020-12-18 09:23:50|4828.14|4828.14|4827.49|4827.49|4828.14|4828.14|4827.19|4827.19|0
1608283440000|2020-12-18 09:24:00|4827.93|4827.93|4828.61|4828.61|4828.61|4828.61|4827.93|4827.93|0
1608283450000|2020-12-18 09:24:10|4828.53|4828.53|4828.53|4828.53|4828.97|4828.97|4828.53|4828.53|0
1608283460000|2020-12-18 09:24:20|4828.31|4828.31|4824.3|4824.3|4828.31|4828.31|4824.3|4824.3|0
1608283470000|2020-12-18 09:24:30|4824.01|4824.01|4824.54|4824.54|4824.54|4824.54|4824.01|4824.01|0
1608283480000|2020-12-18 09:24:40|4824.98|4824.98|4824.98|4824.98|4824.98|4824.98|4824.98|4824.98|0
1608283490000|2020-12-18 09:24:50|4826.36|4826.36|4827.49|4827.49|4827.78|4827.78|4826.36|4826.36|0
1608283500000|2020-12-18 09:25:00|4826.27|4826.27|4826.27|4826.27|4826.27|4826.27|4826.27|4826.27|0
1608283510000|2020-12-18 09:25:10|4826.56|4826.56|4827.24|4827.24|4827.24|4827.24|4826.56|4826.56|0
1608283520000|2020-12-18 09:25:20|4826.95|4826.95|4826.95|4826.95|4826.95|4826.95|4826.95|4826.95|0
1608283530000|2020-12-18 09:25:30|4826.51|4826.51|4825.93|4825.93|4826.51|4826.51|4825.93|4825.93|0
1608283550000|2020-12-18 09:25:50|4826.22|4826.22|4826.66|4826.66|4826.66|4826.66|4826.22|4826.22|0
1608283570000|2020-12-18 09:26:10|4827.24|4827.24|4827.24|4827.24|4827.24|4827.24|4827.24|4827.24|0
1608283580000|2020-12-18 09:26:20|4826.95|4826.95|4826.95|4826.95|4826.95|4826.95|4826.95|4826.95|0
1608283600000|2020-12-18 09:26:40|4826.66|4826.66|4826.66|4826.66|4826.66|4826.66|4826.66|4826.66|0
1608283620000|2020-12-18 09:27:00|4826.62|4826.62|4826.62|4826.62|4826.62|4826.62|4826.62|4826.62|0
1608283640000|2020-12-18 09:27:20|4826.03|4826.03|4824.58|4824.58|4826.03|4826.03|4824.58|4824.58|0
1608283650000|2020-12-18 09:27:30|4825.46|4825.46|4825.16|4825.16|4825.46|4825.46|4825.16|4825.16|0
1608283660000|2020-12-18 09:27:40|4824.73|4824.73|4826.12|4826.12|4826.12|4826.12|4824.29|4824.29|0
1608283670000|2020-12-18 09:27:50|4827.57|4827.57|4834.75|4834.75|4835.34|4835.34|4827.57|4827.57|0
1608283680000|2020-12-18 09:28:00|4834.1|4834.1|4834.7|4834.7|4834.7|4834.7|4834.1|4834.1|0
1608283690000|2020-12-18 09:28:10|4834.95|4834.95|4833.1|4833.1|4834.95|4834.95|4833.1|4833.1|0
1608283710000|2020-12-18 09:28:30|4832.37|4832.37|4832.62|4832.62|4832.62|4832.62|4832.37|4832.37|0
1608283730000|2020-12-18 09:28:50|4832.86|4832.86|4831.28|4831.28|4832.86|4832.86|4831.28|4831.28|0
1608283750000|2020-12-18 09:29:10|4830.98|4830.98|4830.69|4830.69|4830.98|4830.98|4830.69|4830.69|0
1608283760000|2020-12-18 09:29:20|4831.57|4831.57|4831.57|4831.57|4831.57|4831.57|4831.57|4831.57|0
1608283770000|2020-12-18 09:29:30|4831.28|4831.28|4831.28|4831.28|4831.28|4831.28|4831.28|4831.28|0
1608283780000|2020-12-18 09:29:40|4831.74|4831.74|4835.07|4835.07|4835.07|4835.07|4831.74|4831.74|0
1608283800000|2020-12-18 09:30:00|4835.66|4835.66|4835.73|4835.73|4835.95|4835.95|4835.66|4835.66|0
1608283810000|2020-12-18 09:30:10|4835.97|4835.97|4836.27|4836.27|4837.51|4837.51|4835.97|4835.97|0
1608283820000|2020-12-18 09:30:20|4834.86|4834.86|4834.86|4834.86|4834.86|4834.86|4834.86|4834.86|0
1608283830000|2020-12-18 09:30:30|4834.64|4834.64|4835.03|4835.03|4835.03|4835.03|4834.35|4834.35|0
1608283840000|2020-12-18 09:30:40|4835.61|4835.61|4836.43|4836.43|4836.43|4836.43|4835.61|4835.61|0
1608283850000|2020-12-18 09:30:50|4836.72|4836.72|4837.01|4837.01|4837.01|4837.01|4836.72|4836.72|0
1608283860000|2020-12-18 09:31:00|4837.45|4837.45|4836.86|4836.86|4837.45|4837.45|4836.86|4836.86|0
1608283870000|2020-12-18 09:31:10|4836.38|4836.38|4836.67|4836.67|4836.67|4836.67|4836.38|4836.38|0
1608283880000|2020-12-18 09:31:20|4838.42|4838.42|4838.67|4838.67|4838.67|4838.67|4838.42|4838.42|0
1608283900000|2020-12-18 09:31:40|4838.64|4838.64|4837.69|4837.69|4838.93|4838.93|4837.69|4837.69|0
1608283910000|2020-12-18 09:31:50|4836.96|4836.96|4836.96|4836.96|4836.96|4836.96|4836.96|4836.96|0
1608283920000|2020-12-18 09:32:00|4836.48|4836.48|4836.79|4836.79|4836.79|4836.79|4836.21|4836.21|0
1608283930000|2020-12-18 09:32:10|4837.25|4837.25|4837.25|4837.25|4837.25|4837.25|4837.25|4837.25|0
1608283940000|2020-12-18 09:32:20|4837.47|4837.47|4837.47|4837.47|4837.47|4837.47|4837.47|4837.47|0
1608283950000|2020-12-18 09:32:30|4837.23|4837.23|4837.23|4837.23|4837.23|4837.23|4837.23|4837.23|0
1608283960000|2020-12-18 09:32:40|4836.99|4836.99|4836.99|4836.99|4836.99|4836.99|4836.99|4836.99|0
1608283970000|2020-12-18 09:32:50|4837.47|4837.47|4837.33|4837.33|4837.47|4837.47|4836.75|4836.75|0
1608283980000|2020-12-18 09:33:00|4835.58|4835.58|4835.14|4835.14|4835.87|4835.87|4835.14|4835.14|0
1608283990000|2020-12-18 09:33:10|4835.16|4835.16|4835.16|4835.16|4835.16|4835.16|4835.16|4835.16|0
1608284000000|2020-12-18 09:33:20|4834.92|4834.92|4834.62|4834.62|4834.92|4834.92|4834.62|4834.62|0
1608284010000|2020-12-18 09:33:30|4834.38|4834.38|4833.31|4833.31|4834.38|4834.38|4833.07|4833.07|0
1608284040000|2020-12-18 09:34:00|4832.73|4832.73|4832.14|4832.14|4832.73|4832.73|4832.14|4832.14|0
1608284050000|2020-12-18 09:34:10|4831.55|4831.55|4829.07|4829.07|4831.55|4831.55|4829.07|4829.07|0
1608284060000|2020-12-18 09:34:20|4828.49|4828.49|4829.07|4829.07|4829.07|4829.07|4828.49|4828.49|0
1608284080000|2020-12-18 09:34:40|4828.42|4828.42|4828.42|4828.42|4828.42|4828.42|4828.42|4828.42|0
1608284090000|2020-12-18 09:34:50|4829.1|4829.1|4829.32|4829.32|4829.32|4829.32|4829.1|4829.1|0
1608284100000|2020-12-18 09:35:00|4829.24|4829.24|4829.07|4829.07|4829.24|4829.24|4828.32|4828.32|0
1608284110000|2020-12-18 09:35:10|4828.63|4828.63|4828.7|4828.7|4828.7|4828.7|4828.63|4828.63|0
1608284130000|2020-12-18 09:35:30|4828.41|4828.41|4828.41|4828.41|4828.41|4828.41|4828.41|4828.41|0
1608284140000|2020-12-18 09:35:40|4828.32|4828.32|4827.45|4827.45|4828.32|4828.32|4827.01|4827.01|0
1608284150000|2020-12-18 09:35:50|4828.18|4828.18|4829.35|4829.35|4829.35|4829.35|4828.18|4828.18|0
1608284160000|2020-12-18 09:36:00|4829.61|4829.61|4830.05|4830.05|4830.05|4830.05|4829.61|4829.61|0
1608284170000|2020-12-18 09:36:10|4829.32|4829.32|4829.32|4829.32|4829.32|4829.32|4829.32|4829.32|0
1608284180000|2020-12-18 09:36:20|4827.28|4827.28|4826.1|4826.1|4827.28|4827.28|4826.1|4826.1|0
1608284190000|2020-12-18 09:36:30|4826.69|4826.69|4826.69|4826.69|4826.69|4826.69|4826.69|4826.69|0
1608284210000|2020-12-18 09:36:50|4826.21|4826.21|4825.99|4825.99|4826.21|4826.21|4825.99|4825.99|0
1608284230000|2020-12-18 09:37:10|4825.4|4825.4|4825.4|4825.4|4825.4|4825.4|4825.4|4825.4|0
1608284240000|2020-12-18 09:37:20|4825.11|4825.11|4825.11|4825.11|4825.4|4825.4|4825.11|4825.11|0
1608284260000|2020-12-18 09:37:40|4824.62|4824.62|4824.62|4824.62|4824.62|4824.62|4824.62|4824.62|0
1608284280000|2020-12-18 09:38:00|4825.21|4825.21|4825.21|4825.21|4825.21|4825.21|4825.21|4825.21|0
1608284290000|2020-12-18 09:38:10|4824.97|4824.97|4825.4|4825.4|4825.4|4825.4|4824.67|4824.67|0
1608284300000|2020-12-18 09:38:20|4825.16|4825.16|4825.16|4825.16|4825.16|4825.16|4825.16|4825.16|0
1608284310000|2020-12-18 09:38:30|4824.92|4824.92|4824.96|4824.96|4824.96|4824.96|4824.92|4824.92|0
1608284330000|2020-12-18 09:38:50|4825.44|4825.44|4827.1|4827.1|4827.1|4827.1|4825.44|4825.44|0
1608284340000|2020-12-18 09:39:00|4827.03|4827.03|4826.97|4826.97|4827.03|4827.03|4826.97|4826.97|0
1608284350000|2020-12-18 09:39:10|4826.92|4826.92|4826.68|4826.68|4826.92|4826.92|4826.68|4826.68|0
1608284360000|2020-12-18 09:39:20|4826.74|4826.74|4828.21|4828.21|4828.21|4828.21|4826.74|4826.74|0
1608284370000|2020-12-18 09:39:30|4827.72|4827.72|4826.65|4826.65|4827.72|4827.72|4826.65|4826.65|0
1608284380000|2020-12-18 09:39:40|4826.89|4826.89|4827.96|4827.96|4827.96|4827.96|4826.89|4826.89|0
1608284390000|2020-12-18 09:39:50|4828.4|4828.4|4828.65|4828.65|4828.65|4828.65|4828.4|4828.4|0
1608284400000|2020-12-18 09:40:00|4828.16|4828.16|4828.16|4828.16|4828.16|4828.16|4828.16|4828.16|0
1608284420000|2020-12-18 09:40:20|4827.28|4827.28|4825.68|4825.68|4827.28|4827.28|4825.68|4825.68|0
1608284460000|2020-12-18 09:41:00|4825.38|4825.38|4826.09|4826.09|4826.09|4826.09|4824.95|4824.95|0
1608284470000|2020-12-18 09:41:10|4826.33|4826.33|4826.33|4826.33|4826.33|4826.33|4826.33|4826.33|0
1608284480000|2020-12-18 09:41:20|4826.55|4826.55|4828.16|4828.16|4828.16|4828.16|4826.55|4826.55|0
1608284500000|2020-12-18 09:41:40|4827.92|4827.92|4827.92|4827.92|4827.92|4827.92|4827.92|4827.92|0
1608284520000|2020-12-18 09:42:00|4827.19|4827.19|4828.5|4828.5|4828.5|4828.5|4827.19|4827.19|0
1608284530000|2020-12-18 09:42:10|4829.47|4829.47|4829.47|4829.47|4829.69|4829.69|4829.47|4829.47|0
1608284540000|2020-12-18 09:42:20|4829.18|4829.18|4828.72|4828.72|4829.18|4829.18|4828.72|4828.72|0
1608284550000|2020-12-18 09:42:30|4827.7|4827.7|4827.99|4827.99|4827.99|4827.99|4827.21|4827.21|0
1608284580000|2020-12-18 09:43:00|4828.47|4828.47|4830.01|4830.01|4830.01|4830.01|4828.47|4828.47|0
1608284590000|2020-12-18 09:43:10|4829.71|4829.71|4829.71|4829.71|4829.71|4829.71|4829.71|4829.71|0
1608284600000|2020-12-18 09:43:20|4829.47|4829.47|4829.47|4829.47|4829.47|4829.47|4829.47|4829.47|0
1608284620000|2020-12-18 09:43:40|4829.03|4829.03|4830.86|4830.86|4830.86|4830.86|4829.03|4829.03|0
1608284630000|2020-12-18 09:43:50|4830.61|4830.61|4831.57|4831.57|4832.05|4832.05|4830.61|4830.61|0
1608284640000|2020-12-18 09:44:00|4832.51|4832.51|4832.51|4832.51|4832.51|4832.51|4832.51|4832.51|0
1608284660000|2020-12-18 09:44:20|4833.1|4833.1|4833.1|4833.1|4833.1|4833.1|4833.1|4833.1|0
1608284670000|2020-12-18 09:44:30|4833.34|4833.34|4832.83|4832.83|4833.34|4833.34|4832.83|4832.83|0
1608284680000|2020-12-18 09:44:40|4832.54|4832.54|4832.24|4832.24|4832.54|4832.54|4832.24|4832.24|0
1608284690000|2020-12-18 09:44:50|4831.27|4831.27|4831.29|4831.29|4831.29|4831.29|4831.27|4831.27|0
1608284700000|2020-12-18 09:45:00|4831.58|4831.58|4831.58|4831.58|4831.58|4831.58|4831.58|4831.58|0
1608284720000|2020-12-18 09:45:20|4833.92|4833.92|4833.68|4833.68|4833.92|4833.92|4833.68|4833.68|0
1608284730000|2020-12-18 09:45:30|4833.46|4833.46|4833.46|4833.46|4833.46|4833.46|4833.46|4833.46|0
1608284750000|2020-12-18 09:45:50|4833.71|4833.71|4834.14|4834.14|4834.14|4834.14|4833.71|4833.71|0
1608284760000|2020-12-18 09:46:00|4834.16|4834.16|4831.8|4831.8|4834.16|4834.16|4831.8|4831.8|0
1608284770000|2020-12-18 09:46:10|4831.07|4831.07|4831.29|4831.29|4831.29|4831.29|4831.07|4831.07|0
1608284780000|2020-12-18 09:46:20|4831.51|4831.51|4831.51|4831.51|4831.51|4831.51|4831.51|4831.51|0
1608284790000|2020-12-18 09:46:30|4832.1|4832.1|4833.04|4833.04|4833.04|4833.04|4832.1|4832.1|0
1608284800000|2020-12-18 09:46:40|4832.46|4832.46|4832.24|4832.24|4832.46|4832.46|4832.24|4832.24|0
1608284810000|2020-12-18 09:46:50|4831.58|4831.58|4829.25|4829.25|4831.58|4831.58|4829.01|4829.01|0
1608284820000|2020-12-18 09:47:00|4828.96|4828.96|4828.96|4828.96|4828.96|4828.96|4828.96|4828.96|0
1608284840000|2020-12-18 09:47:20|4829.2|4829.2|4829.2|4829.2|4829.2|4829.2|4829.2|4829.2|0
1608284850000|2020-12-18 09:47:30|4829.44|4829.44|4829.66|4829.66|4829.66|4829.66|4829.44|4829.44|0
1608284860000|2020-12-18 09:47:40|4829.88|4829.88|4829.88|4829.88|4829.88|4829.88|4829.88|4829.88|0
1608284870000|2020-12-18 09:47:50|4830.76|4830.76|4830.72|4830.72|4830.76|4830.76|4830.72|4830.72|0
1608284880000|2020-12-18 09:48:00|4830.28|4830.28|4830.28|4830.28|4830.28|4830.28|4830.28|4830.28|0
1608284890000|2020-12-18 09:48:10|4830.5|4830.5|4831.79|4831.79|4831.79|4831.79|4830.5|4830.5|0
1608284900000|2020-12-18 09:48:20|4831.57|4831.57|4831.57|4831.57|4831.57|4831.57|4831.57|4831.57|0
1608284910000|2020-12-18 09:48:30|4831.33|4831.33|4831.52|4831.52|4831.82|4831.82|4831.33|4831.33|0
1608284920000|2020-12-18 09:48:40|4831.77|4831.77|4832.2|4832.2|4832.2|4832.2|4831.77|4831.77|0
1608284930000|2020-12-18 09:48:50|4831.96|4831.96|4832.2|4832.2|4832.2|4832.2|4831.96|4831.96|0
1608284940000|2020-12-18 09:49:00|4833.28|4833.28|4833.47|4833.47|4833.47|4833.47|4833.28|4833.28|0
1608284970000|2020-12-18 09:49:30|4832.35|4832.35|4832.79|4832.79|4832.79|4832.79|4832.35|4832.35|0
1608284980000|2020-12-18 09:49:40|4833.01|4833.01|4833.01|4833.01|4833.01|4833.01|4833.01|4833.01|0
1608284990000|2020-12-18 09:49:50|4833.49|4833.49|4833.49|4833.49|4833.49|4833.49|4833.49|4833.49|0
1608285000000|2020-12-18 09:50:00|4833.5|4833.5|4833.04|4833.04|4833.5|4833.5|4832.82|4832.82|0
1608285010000|2020-12-18 09:50:10|4833.33|4833.33|4833.72|4833.72|4834.25|4834.25|4833.33|4833.33|0
1608285020000|2020-12-18 09:50:20|4833.5|4833.5|4833.5|4833.5|4833.5|4833.5|4833.5|4833.5|0
1608285030000|2020-12-18 09:50:30|4833.74|4833.74|4833.74|4833.74|4833.74|4833.74|4833.74|4833.74|0
1608285040000|2020-12-18 09:50:40|4833.5|4833.5|4833.5|4833.5|4833.5|4833.5|4833.5|4833.5|0
1608285050000|2020-12-18 09:50:50|4833.49|4833.49|4833.49|4833.49|4833.49|4833.49|4833.49|4833.49|0
1608285060000|2020-12-18 09:51:00|4833.73|4833.73|4836.63|4836.63|4836.85|4836.85|4833.73|4833.73|0
1608285070000|2020-12-18 09:51:10|4836.85|4836.85|4838.5|4838.5|4838.5|4838.5|4836.85|4836.85|0
1608285080000|2020-12-18 09:51:20|4838.02|4838.02|4839.28|4839.28|4839.28|4839.28|4838.02|4838.02|0
1608285090000|2020-12-18 09:51:30|4839.24|4839.24|4839.02|4839.02|4839.24|4839.24|4839.02|4839.02|0
1608285100000|2020-12-18 09:51:40|4838.43|4838.43|4838.77|4838.77|4838.77|4838.77|4838.43|4838.43|0
1608285110000|2020-12-18 09:51:50|4839.07|4839.07|4839.07|4839.07|4839.07|4839.07|4839.07|4839.07|0
1608285120000|2020-12-18 09:52:00|4838.19|4838.19|4838.6|4838.6|4838.63|4838.63|4838.19|4838.19|0
1608285130000|2020-12-18 09:52:10|4838.31|4838.31|4838.68|4838.68|4838.68|4838.68|4838.31|4838.31|0
1608285140000|2020-12-18 09:52:20|4839.56|4839.56|4840.53|4840.53|4840.53|4840.53|4839.56|4839.56|0
1608285150000|2020-12-18 09:52:30|4840.52|4840.52|4839.82|4839.82|4840.52|4840.52|4839.82|4839.82|0
1608285160000|2020-12-18 09:52:40|4839.78|4839.78|4839.78|4839.78|4839.78|4839.78|4839.78|4839.78|0
1608285170000|2020-12-18 09:52:50|4839.54|4839.54|4839.54|4839.54|4839.54|4839.54|4839.54|4839.54|0
1608285180000|2020-12-18 09:53:00|4838.95|4838.95|4838.95|4838.95|4838.95|4838.95|4838.95|4838.95|0
1608285190000|2020-12-18 09:53:10|4838.97|4838.97|4839.21|4839.21|4839.21|4839.21|4838.97|4838.97|0
1608285200000|2020-12-18 09:53:20|4839.93|4839.93|4839.69|4839.69|4839.93|4839.93|4839.69|4839.69|0
1608285210000|2020-12-18 09:53:30|4839.45|4839.45|4839.45|4839.45|4839.45|4839.45|4839.45|4839.45|0
1608285220000|2020-12-18 09:53:40|4838.96|4838.96|4838.43|4838.43|4838.96|4838.96|4838.43|4838.43|0
1608285240000|2020-12-18 09:54:00|4837.77|4837.77|4837.77|4837.77|4837.77|4837.77|4837.77|4837.77|0
1608285260000|2020-12-18 09:54:20|4837.48|4837.48|4837.72|4837.72|4837.72|4837.72|4837.18|4837.18|0
1608285270000|2020-12-18 09:54:30|4837.5|4837.5|4837.06|4837.06|4837.5|4837.5|4837.06|4837.06|0
1608285290000|2020-12-18 09:54:50|4837.5|4837.5|4838.03|4838.03|4838.03|4838.03|4837.5|4837.5|0
1608285300000|2020-12-18 09:55:00|4838.52|4838.52|4838.52|4838.52|4838.52|4838.52|4838.52|4838.52|0
1608285310000|2020-12-18 09:55:10|4839.1|4839.1|4839.1|4839.1|4839.1|4839.1|4839.1|4839.1|0
1608285330000|2020-12-18 09:55:30|4839.69|4839.69|4840.18|4840.18|4840.18|4840.18|4839.23|4839.23|0
1608285340000|2020-12-18 09:55:40|4839.45|4839.45|4839.45|4839.45|4839.45|4839.45|4839.45|4839.45|0
1608285350000|2020-12-18 09:55:50|4840.39|4840.39|4840.39|4840.39|4840.39|4840.39|4840.39|4840.39|0
1608285360000|2020-12-18 09:56:00|4840.83|4840.83|4841.57|4841.57|4841.57|4841.57|4840.7|4840.7|0
1608285370000|2020-12-18 09:56:10|4842.06|4842.06|4841.57|4841.57|4842.06|4842.06|4841.57|4841.57|0
1608285380000|2020-12-18 09:56:20|4841.64|4841.64|4840.62|4840.62|4841.64|4841.64|4840.62|4840.62|0
1608285400000|2020-12-18 09:56:40|4840.64|4840.64|4840.64|4840.64|4840.64|4840.64|4840.64|4840.64|0
1608285420000|2020-12-18 09:57:00|4840.6|4840.6|4841.81|4841.81|4841.81|4841.81|4840.35|4840.35|0
1608285430000|2020-12-18 09:57:10|4842.03|4842.03|4842.61|4842.61|4842.61|4842.61|4842.03|4842.03|0
1608285440000|2020-12-18 09:57:20|4842.13|4842.13|4842.79|4842.79|4842.79|4842.79|4842.13|4842.13|0
1608285450000|2020-12-18 09:57:30|4843.51|4843.51|4843.81|4843.81|4843.81|4843.81|4843.51|4843.51|0
1608285460000|2020-12-18 09:57:40|4844.05|4844.05|4844.08|4844.08|4844.08|4844.08|4844.05|4844.05|0
1608285470000|2020-12-18 09:57:50|4843.6|4843.6|4842.94|4842.94|4843.6|4843.6|4842.94|4842.94|0
1608285490000|2020-12-18 09:58:10|4842.45|4842.45|4840.99|4840.99|4842.45|4842.45|4840.99|4840.99|0
1608285510000|2020-12-18 09:58:30|4840.7|4840.7|4840.7|4840.7|4840.7|4840.7|4840.7|4840.7|0
1608285540000|2020-12-18 09:59:00|4841.14|4841.14|4842.18|4842.18|4842.18|4842.18|4841.11|4841.11|0
1608285550000|2020-12-18 09:59:10|4842.77|4842.77|4842.48|4842.48|4842.77|4842.77|4842.48|4842.48|0
1608285560000|2020-12-18 09:59:20|4842.36|4842.36|4841.29|4841.29|4842.36|4842.36|4841.29|4841.29|0
1608285570000|2020-12-18 09:59:30|4841.72|4841.72|4842.26|4842.26|4842.26|4842.26|4841.72|4841.72|0
1608285580000|2020-12-18 09:59:40|4842.96|4842.96|4843.17|4843.17|4843.17|4843.17|4842.93|4842.93|0
1608285590000|2020-12-18 09:59:50|4844.41|4844.41|4844.41|4844.41|4844.41|4844.41|4844.41|4844.41|0
1608285600000|2020-12-18 10:00:00|4845.6|4845.6|4847.4|4847.4|4847.4|4847.4|4845.6|4845.6|0
1608285610000|2020-12-18 10:00:10|4848.69|4848.69|4848.5|4848.5|4848.99|4848.99|4848.5|4848.5|0
1608285620000|2020-12-18 10:00:20|4848.8|4848.8|4849.01|4849.01|4849.01|4849.01|4848.8|4848.8|0
1608285630000|2020-12-18 10:00:30|4849.82|4849.82|4849.82|4849.82|4849.82|4849.82|4849.82|4849.82|0
1608285640000|2020-12-18 10:00:40|4850.06|4850.06|4849.14|4849.14|4850.06|4850.06|4849.14|4849.14|0
1608285650000|2020-12-18 10:00:50|4848.7|4848.7|4847.53|4847.53|4848.7|4848.7|4847.53|4847.53|0
1608285660000|2020-12-18 10:01:00|4846.94|4846.94|4846.96|4846.96|4846.96|4846.96|4846.94|4846.94|0
1608285680000|2020-12-18 10:01:20|4846.9|4846.9|4845.71|4845.71|4846.9|4846.9|4845.71|4845.71|0
1608285690000|2020-12-18 10:01:30|4845.27|4845.27|4845.27|4845.27|4845.27|4845.27|4845.27|4845.27|0
1608285700000|2020-12-18 10:01:40|4845.51|4845.51|4845.51|4845.51|4845.51|4845.51|4845.51|4845.51|0
1608285720000|2020-12-18 10:02:00|4844.93|4844.93|4845.15|4845.15|4845.15|4845.15|4844.93|4844.93|0
1608285730000|2020-12-18 10:02:10|4844.86|4844.86|4847.49|4847.49|4847.49|4847.49|4844.86|4844.86|0
1608285740000|2020-12-18 10:02:20|4848.19|4848.19|4849.53|4849.53|4849.53|4849.53|4848.19|4848.19|0
1608285750000|2020-12-18 10:02:30|4849.31|4849.31|4849.75|4849.75|4849.75|4849.75|4849.31|4849.31|0
1608285770000|2020-12-18 10:02:50|4850.23|4850.23|4849.8|4849.8|4850.23|4850.23|4849.8|4849.8|0
1608285800000|2020-12-18 10:03:20|4849.36|4849.36|4848.48|4848.48|4849.36|4849.36|4848.19|4848.19|0
1608285810000|2020-12-18 10:03:30|4847.27|4847.27|4847.27|4847.27|4847.27|4847.27|4847.27|4847.27|0
1608285850000|2020-12-18 10:04:10|4846.54|4846.54|4845.71|4845.71|4846.54|4846.54|4845.08|4845.08|0
1608285860000|2020-12-18 10:04:20|4847|4847|4846.42|4846.42|4847|4847|4846.42|4846.42|0
1608285890000|2020-12-18 10:04:50|4846.34|4846.34|4847.88|4847.88|4847.88|4847.88|4846.34|4846.34|0
1608285900000|2020-12-18 10:05:00|4848.46|4848.46|4849.6|4849.6|4849.6|4849.6|4848.46|4848.46|0
1608285910000|2020-12-18 10:05:10|4849.17|4849.17|4848.68|4848.68|4849.17|4849.17|4848.68|4848.68|0
1608285920000|2020-12-18 10:05:20|4848.24|4848.24|4847.71|4847.71|4848.24|4848.24|4847.46|4847.46|0
1608285930000|2020-12-18 10:05:30|4847.7|4847.7|4847.7|4847.7|4847.7|4847.7|4847.7|4847.7|0
1608285950000|2020-12-18 10:05:50|4847.21|4847.21|4848.11|4848.11|4848.11|4848.11|4846.26|4846.26|0
1608285960000|2020-12-18 10:06:00|4848.7|4848.7|4848.7|4848.7|4848.99|4848.99|4848.7|4848.7|0
1608285990000|2020-12-18 10:06:30|4848.11|4848.11|4847.89|4847.89|4848.11|4848.11|4847.89|4847.89|0
1608286000000|2020-12-18 10:06:40|4848.18|4848.18|4848.77|4848.77|4848.77|4848.77|4848.18|4848.18|0
1608286020000|2020-12-18 10:07:00|4849.21|4849.21|4849.67|4849.67|4849.91|4849.91|4849.21|4849.21|0
1608286030000|2020-12-18 10:07:10|4849.96|4849.96|4849.45|4849.45|4849.96|4849.96|4849.45|4849.45|0
1608286040000|2020-12-18 10:07:20|4849.46|4849.46|4849.46|4849.46|4849.46|4849.46|4849.46|4849.46|0
1608286060000|2020-12-18 10:07:40|4850.05|4850.05|4852.21|4852.21|4852.87|4852.87|4850.05|4850.05|0
1608286070000|2020-12-18 10:07:50|4852.45|4852.45|4853.62|4853.62|4853.62|4853.62|4852.45|4852.45|0
1608286080000|2020-12-18 10:08:00|4854.79|4854.79|4857.1|4857.1|4857.1|4857.1|4854.79|4854.79|0
1608286090000|2020-12-18 10:08:10|4857.35|4857.35|4856.76|4856.76|4857.35|4857.35|4856.76|4856.76|0
1608286100000|2020-12-18 10:08:20|4856.28|4856.28|4855.98|4855.98|4856.28|4856.28|4855.98|4855.98|0
1608286110000|2020-12-18 10:08:30|4855.69|4855.69|4855.69|4855.69|4855.69|4855.69|4855.69|4855.69|0
1608286120000|2020-12-18 10:08:40|4855.91|4855.91|4856.88|4856.88|4856.88|4856.88|4855.91|4855.91|0
1608286130000|2020-12-18 10:08:50|4857.12|4857.12|4857.1|4857.1|4857.78|4857.78|4857.1|4857.1|0
1608286140000|2020-12-18 10:09:00|4857.32|4857.32|4857.3|4857.3|4857.32|4857.32|4857.3|4857.3|0
1608286150000|2020-12-18 10:09:10|4857.73|4857.73|4857.54|4857.54|4858.2|4858.2|4857.52|4857.52|0
1608286160000|2020-12-18 10:09:20|4858.44|4858.44|4860.27|4860.27|4860.27|4860.27|4858.22|4858.22|0
1608286170000|2020-12-18 10:09:30|4860.51|4860.51|4865.91|4865.91|4865.91|4865.91|4860.51|4860.51|0
1608286180000|2020-12-18 10:09:40|4866.16|4866.16|4869.44|4869.44|4869.44|4869.44|4866.16|4866.16|0
1608286190000|2020-12-18 10:09:50|4869.74|4869.74|4868.45|4868.45|4869.74|4869.74|4868.45|4868.45|0
1608286500000|2020-12-18 10:15:00|4868.53|4868.53|4868.53|4868.53|4868.53|4868.53|4868.53|4868.53|0
1608286510000|2020-12-18 10:15:10|4868.69|4868.69|4866.35|4866.35|4868.69|4868.69|4864.88|4864.88|0
1608286520000|2020-12-18 10:15:20|4859.63|4859.63|4855.59|4855.59|4861.38|4861.38|4855.36|4855.36|0
1608286530000|2020-12-18 10:15:30|4853.23|4853.23|4851.6|4851.6|4853.23|4853.23|4850.87|4850.87|0
1608286540000|2020-12-18 10:15:40|4851.16|4851.16|4850.41|4850.41|4851.16|4851.16|4850.41|4850.41|0
1608286550000|2020-12-18 10:15:50|4850.84|4850.84|4851.09|4851.09|4851.09|4851.09|4850.84|4850.84|0
1608286560000|2020-12-18 10:16:00|4851.57|4851.57|4854.06|4854.06|4855.08|4855.08|4851.57|4851.57|0
1608286570000|2020-12-18 10:16:10|4853.82|4853.82|4852.36|4852.36|4853.82|4853.82|4852.36|4852.36|0
1608286580000|2020-12-18 10:16:20|4852.94|4852.94|4852.94|4852.94|4852.94|4852.94|4852.94|4852.94|0
1608286590000|2020-12-18 10:16:30|4852.7|4852.7|4852.7|4852.7|4852.7|4852.7|4852.7|4852.7|0
1608286600000|2020-12-18 10:16:40|4852.22|4852.22|4852.63|4852.63|4852.63|4852.63|4852.19|4852.19|0
1608286620000|2020-12-18 10:17:00|4852.51|4852.51|4850.96|4850.96|4852.51|4852.51|4850.96|4850.96|0
1608286630000|2020-12-18 10:17:10|4850.3|4850.3|4850.52|4850.52|4850.52|4850.52|4850.08|4850.08|0
1608286640000|2020-12-18 10:17:20|4850.28|4850.28|4850.69|4850.69|4851.42|4851.42|4850.28|4850.28|0
1608286650000|2020-12-18 10:17:30|4852.49|4852.49|4852.15|4852.15|4852.49|4852.49|4852.01|4852.01|0
1608286660000|2020-12-18 10:17:40|4851.5|4851.5|4851.79|4851.79|4851.79|4851.79|4851.5|4851.5|0
1608286670000|2020-12-18 10:17:50|4851.55|4851.55|4849.04|4849.04|4851.55|4851.55|4849.04|4849.04|0
1608286680000|2020-12-18 10:18:00|4848.31|4848.31|4848.55|4848.55|4848.55|4848.55|4848.31|4848.31|0
1608286690000|2020-12-18 10:18:10|4847.68|4847.68|4845.17|4845.17|4847.68|4847.68|4844.52|4844.52|0
1608286710000|2020-12-18 10:18:30|4845.39|4845.39|4845.1|4845.1|4845.39|4845.39|4845.1|4845.1|0
1608286730000|2020-12-18 10:18:50|4844.88|4844.88|4844.88|4844.88|4845.47|4845.47|4844.88|4844.88|0
1608286740000|2020-12-18 10:19:00|4845.17|4845.17|4845.98|4845.98|4845.98|4845.98|4845.17|4845.17|0
1608286750000|2020-12-18 10:19:10|4846.7|4846.7|4847.51|4847.51|4847.51|4847.51|4846.7|4846.7|0
1608286760000|2020-12-18 10:19:20|4847.73|4847.73|4847.97|4847.97|4847.97|4847.97|4847.73|4847.73|0
1608286770000|2020-12-18 10:19:30|4846.65|4846.65|4845.75|4845.75|4846.95|4846.95|4845.75|4845.75|0
1608286780000|2020-12-18 10:19:40|4845.74|4845.74|4845.41|4845.41|4845.74|4845.74|4845.41|4845.41|0
1608286800000|2020-12-18 10:20:00|4846.09|4846.09|4847.94|4847.94|4847.94|4847.94|4846.09|4846.09|0
1608286810000|2020-12-18 10:20:10|4848.38|4848.38|4851.08|4851.08|4851.08|4851.08|4848.38|4848.38|0
1608286820000|2020-12-18 10:20:20|4852.25|4852.25|4854.05|4854.05|4854.05|4854.05|4852.25|4852.25|0
1608286830000|2020-12-18 10:20:30|4853.81|4853.81|4853.52|4853.52|4854.1|4854.1|4853.52|4853.52|0
1608286840000|2020-12-18 10:20:40|4853.27|4853.27|4853.25|4853.25|4853.27|4853.27|4852.67|4852.67|0
1608286850000|2020-12-18 10:20:50|4853.54|4853.54|4854.13|4854.13|4854.13|4854.13|4853.54|4853.54|0
1608286860000|2020-12-18 10:21:00|4853.25|4853.25|4854.62|4854.62|4854.62|4854.62|4853.25|4853.25|0
1608286870000|2020-12-18 10:21:10|4854.91|4854.91|4855.15|4855.15|4855.15|4855.15|4854.91|4854.91|0
1608286880000|2020-12-18 10:21:20|4853.42|4853.42|4853.72|4853.72|4853.72|4853.72|4853.42|4853.42|0
1608286890000|2020-12-18 10:21:30|4853.96|4853.96|4853.08|4853.08|4853.96|4853.96|4853.08|4853.08|0
1608286900000|2020-12-18 10:21:40|4853.32|4853.32|4852.3|4852.3|4853.32|4853.32|4852.3|4852.3|0
1608286910000|2020-12-18 10:21:50|4852.52|4852.52|4851.33|4851.33|4852.52|4852.52|4851.33|4851.33|0
1608286920000|2020-12-18 10:22:00|4850.75|4850.75|4850.33|4850.33|4850.75|4850.75|4849.65|4849.65|0
1608286940000|2020-12-18 10:22:20|4850.09|4850.09|4850.09|4850.09|4850.09|4850.09|4850.09|4850.09|0
1608286950000|2020-12-18 10:22:30|4850.57|4850.57|4851.18|4851.18|4851.18|4851.18|4850.57|4850.57|0
1608286960000|2020-12-18 10:22:40|4851.4|4851.4|4849.82|4849.82|4851.4|4851.4|4849.82|4849.82|0
1608286970000|2020-12-18 10:22:50|4850.06|4850.06|4851.16|4851.16|4851.16|4851.16|4850.06|4850.06|0
1608286980000|2020-12-18 10:23:00|4851.4|4851.4|4851.62|4851.62|4851.62|4851.62|4851.4|4851.4|0
1608286990000|2020-12-18 10:23:10|4851.91|4851.91|4854.2|4854.2|4854.2|4854.2|4851.91|4851.91|0
1608287000000|2020-12-18 10:23:20|4854.44|4854.44|4854.88|4854.88|4854.88|4854.88|4854.44|4854.44|0
1608287010000|2020-12-18 10:23:30|4856|4856|4856.22|4856.22|4856.22|4856.22|4856|4856|0
1608287020000|2020-12-18 10:23:40|4856.46|4856.46|4855.81|4855.81|4856.46|4856.46|4855.81|4855.81|0
1608287040000|2020-12-18 10:24:00|4855.22|4855.22|4854.98|4854.98|4855.22|4855.22|4854.98|4854.98|0
1608287050000|2020-12-18 10:24:10|4854.32|4854.32|4854.32|4854.32|4854.32|4854.32|4854.32|4854.32|0
1608287060000|2020-12-18 10:24:20|4853.44|4853.44|4853.44|4853.44|4853.44|4853.44|4853.44|4853.44|0
1608287090000|2020-12-18 10:24:50|4852.96|4852.96|4850.96|4850.96|4852.96|4852.96|4850.96|4850.96|0
1608287100000|2020-12-18 10:25:00|4850.08|4850.08|4849.35|4849.35|4850.08|4850.08|4849.35|4849.35|0
1608287120000|2020-12-18 10:25:20|4848.7|4848.7|4847.86|4847.86|4848.7|4848.7|4847.81|4847.81|0
1608287130000|2020-12-18 10:25:30|4848.59|4848.59|4848.59|4848.59|4848.59|4848.59|4848.59|4848.59|0
1608287140000|2020-12-18 10:25:40|4848.89|4848.89|4848.59|4848.59|4848.89|4848.89|4848.59|4848.59|0
1608287150000|2020-12-18 10:25:50|4848.3|4848.3|4847.86|4847.86|4848.3|4848.3|4847.86|4847.86|0
1608287160000|2020-12-18 10:26:00|4847.62|4847.62|4847.62|4847.62|4847.62|4847.62|4847.03|4847.03|0
1608287170000|2020-12-18 10:26:10|4847.84|4847.84|4847.84|4847.84|4848.13|4848.13|4847.84|4847.84|0
1608287200000|2020-12-18 10:26:40|4847.25|4847.25|4846.06|4846.06|4847.25|4847.25|4846.06|4846.06|0
1608287210000|2020-12-18 10:26:50|4846.57|4846.57|4846.57|4846.57|4846.57|4846.57|4846.57|4846.57|0
1608287220000|2020-12-18 10:27:00|4846.79|4846.79|4848.86|4848.86|4848.86|4848.86|4846.79|4846.79|0
1608287230000|2020-12-18 10:27:10|4848.57|4848.57|4844.31|4844.31|4848.57|4848.57|4844.31|4844.31|0
1608287240000|2020-12-18 10:27:20|4844.01|4844.01|4843.43|4843.43|4844.01|4844.01|4843.43|4843.43|0
1608287250000|2020-12-18 10:27:30|4843.72|4843.72|4843.72|4843.72|4843.72|4843.72|4843.72|4843.72|0
1608287260000|2020-12-18 10:27:40|4842.84|4842.84|4841.6|4841.6|4842.84|4842.84|4840.72|4840.72|0
1608287270000|2020-12-18 10:27:50|4840.14|4840.14|4836.34|4836.34|4840.14|4840.14|4836.34|4836.34|0
1608287290000|2020-12-18 10:28:10|4837.36|4837.36|4838.92|4838.92|4838.92|4838.92|4837.36|4837.36|0
1608287300000|2020-12-18 10:28:20|4838.04|4838.04|4837.24|4837.24|4838.04|4838.04|4837.02|4837.02|0
1608287310000|2020-12-18 10:28:30|4837|4837|4837|4837|4837|4837|4837|4837|0
1608287320000|2020-12-18 10:28:40|4836.41|4836.41|4835.71|4835.71|4836.66|4836.66|4835.71|4835.71|0
1608287330000|2020-12-18 10:28:50|4835.42|4835.42|4835.42|4835.42|4835.42|4835.42|4835.42|4835.42|0
1608287350000|2020-12-18 10:29:10|4836.3|4836.3|4836.3|4836.3|4836.3|4836.3|4836.3|4836.3|0
1608287360000|2020-12-18 10:29:20|4837.49|4837.49|4837.49|4837.49|4837.49|4837.49|4837.49|4837.49|0
1608287370000|2020-12-18 10:29:30|4837.2|4837.2|4839.53|4839.53|4839.53|4839.53|4837.2|4837.2|0
1608287380000|2020-12-18 10:29:40|4839.75|4839.75|4839.75|4839.75|4839.75|4839.75|4839.75|4839.75|0
1608287390000|2020-12-18 10:29:50|4839.53|4839.53|4840.05|4840.05|4840.05|4840.05|4839.53|4839.53|0
1608287400000|2020-12-18 10:30:00|4839.56|4839.56|4839.05|4839.05|4839.56|4839.56|4839.05|4839.05|0
1608287410000|2020-12-18 10:30:10|4837.84|4837.84|4837.84|4837.84|4837.84|4837.84|4837.84|4837.84|0
1608287420000|2020-12-18 10:30:20|4837.25|4837.25|4835.89|4835.89|4837.25|4837.25|4835.89|4835.89|0
1608287430000|2020-12-18 10:30:30|4831.97|4831.97|4831.97|4831.97|4832.26|4832.26|4831.97|4831.97|0
1608287440000|2020-12-18 10:30:40|4834.31|4834.31|4834.38|4834.38|4834.43|4834.43|4834.02|4834.02|0
1608287450000|2020-12-18 10:30:50|4834.43|4834.43|4834.43|4834.43|4834.43|4834.43|4834.43|4834.43|0
1608287470000|2020-12-18 10:31:10|4833.36|4833.36|4831.53|4831.53|4833.36|4833.36|4831.53|4831.53|0
1608287480000|2020-12-18 10:31:20|4831.09|4831.09|4827.69|4827.69|4831.09|4831.09|4827.69|4827.69|0
1608287490000|2020-12-18 10:31:30|4826.52|4826.52|4826.47|4826.47|4826.52|4826.52|4825.64|4825.64|0
1608287500000|2020-12-18 10:31:40|4825.59|4825.59|4827.07|4827.07|4827.07|4827.07|4825.59|4825.59|0
1608287510000|2020-12-18 10:31:50|4827.61|4827.61|4827.85|4827.85|4827.85|4827.85|4827.61|4827.61|0
1608287520000|2020-12-18 10:32:00|4828.07|4828.07|4827.45|4827.45|4828.07|4828.07|4827.41|4827.41|0
1608287530000|2020-12-18 10:32:10|4828.65|4828.65|4829.59|4829.59|4829.59|4829.59|4828.65|4828.65|0
1608287580000|2020-12-18 10:33:00|4828.62|4828.62|4828.62|4828.62|4828.62|4828.62|4828.62|4828.62|0
1608287590000|2020-12-18 10:33:10|4828.19|4828.19|4828.89|4828.89|4828.89|4828.89|4828.19|4828.19|0
1608287600000|2020-12-18 10:33:20|4829.13|4829.13|4829.13|4829.13|4829.13|4829.13|4829.13|4829.13|0
1608287610000|2020-12-18 10:33:30|4829.62|4829.62|4829.13|4829.13|4829.62|4829.62|4829.13|4829.13|0
1608287630000|2020-12-18 10:33:50|4830.5|4830.5|4830.5|4830.5|4830.5|4830.5|4830.5|4830.5|0
1608287640000|2020-12-18 10:34:00|4832.2|4832.2|4831.13|4831.13|4832.49|4832.49|4831.13|4831.13|0
1608287650000|2020-12-18 10:34:10|4830.54|4830.54|4830.54|4830.54|4830.54|4830.54|4830.54|4830.54|0
1608287660000|2020-12-18 10:34:20|4830.72|4830.72|4830.72|4830.72|4830.72|4830.72|4830.72|4830.72|0
1608287670000|2020-12-18 10:34:30|4831.01|4831.01|4831.01|4831.01|4831.01|4831.01|4831.01|4831.01|0
1608287680000|2020-12-18 10:34:40|4830.04|4830.04|4830.04|4830.04|4830.04|4830.04|4830.04|4830.04|0
1608287700000|2020-12-18 10:35:00|4832.15|4832.15|4832.15|4832.15|4832.45|4832.45|4832.15|4832.15|0
1608287730000|2020-12-18 10:35:30|4831.71|4831.71|4831.71|4831.71|4831.71|4831.71|4831.71|4831.71|0
1608287740000|2020-12-18 10:35:40|4832.01|4832.01|4827.17|4827.17|4832.01|4832.01|4827.17|4827.17|0
1608287750000|2020-12-18 10:35:50|4826.68|4826.68|4826.98|4826.98|4826.98|4826.98|4826.68|4826.68|0
1608287770000|2020-12-18 10:36:10|4827.87|4827.87|4827.87|4827.87|4827.87|4827.87|4827.87|4827.87|0
1608287780000|2020-12-18 10:36:20|4827.58|4827.58|4828.17|4828.17|4828.17|4828.17|4827.58|4827.58|0
1608287790000|2020-12-18 10:36:30|4828.7|4828.7|4829.68|4829.68|4829.68|4829.68|4828.7|4828.7|0
1608287800000|2020-12-18 10:36:40|4829.09|4829.09|4829.09|4829.09|4829.09|4829.09|4829.09|4829.09|0
1608287810000|2020-12-18 10:36:50|4828.85|4828.85|4828.85|4828.85|4828.85|4828.85|4828.85|4828.85|0
1608287820000|2020-12-18 10:37:00|4827.71|4827.71|4826.81|4826.81|4827.71|4827.71|4826.22|4826.22|0
1608287830000|2020-12-18 10:37:10|4826.08|4826.08|4822.33|4822.33|4826.08|4826.08|4822.33|4822.33|0
1608287840000|2020-12-18 10:37:20|4822.09|4822.09|4818.98|4818.98|4822.09|4822.09|4818.54|4818.54|0
1608287850000|2020-12-18 10:37:30|4818.69|4818.69|4817.01|4817.01|4818.69|4818.69|4817.01|4817.01|0
1608287860000|2020-12-18 10:37:40|4816.77|4816.77|4817.35|4817.35|4817.52|4817.52|4816.62|4816.62|0
1608287880000|2020-12-18 10:38:00|4816.77|4816.77|4813.63|4813.63|4816.77|4816.77|4813.63|4813.63|0
1608287890000|2020-12-18 10:38:10|4812.75|4812.75|4809.71|4809.71|4812.97|4812.97|4809.71|4809.71|0
1608287900000|2020-12-18 10:38:20|4809.49|4809.49|4814.7|4814.7|4814.7|4814.7|4809.49|4809.49|0
1608287910000|2020-12-18 10:38:30|4814.92|4814.92|4817.3|4817.3|4817.59|4817.59|4814.92|4814.92|0
1608287920000|2020-12-18 10:38:40|4818.4|4818.4|4818.98|4818.98|4818.98|4818.98|4818.4|4818.4|0
1608287930000|2020-12-18 10:38:50|4819.47|4819.47|4822.93|4822.93|4822.93|4822.93|4819.47|4819.47|0
1608287950000|2020-12-18 10:39:10|4823.17|4823.17|4824.34|4824.34|4824.34|4824.34|4823.17|4823.17|0
1608287970000|2020-12-18 10:39:30|4823.42|4823.42|4823.42|4823.42|4823.42|4823.42|4823.42|4823.42|0
1608287980000|2020-12-18 10:39:40|4823.85|4823.85|4823.85|4823.85|4823.85|4823.85|4823.85|4823.85|0
1608287990000|2020-12-18 10:39:50|4824.34|4824.34|4824.34|4824.34|4824.34|4824.34|4824.34|4824.34|0
1608288000000|2020-12-18 10:40:00|4824.63|4824.63|4824.92|4824.92|4824.92|4824.92|4824.63|4824.63|0
1608288010000|2020-12-18 10:40:10|4824.2|4824.2|4822.13|4822.13|4824.49|4824.49|4821.86|4821.86|0
1608288020000|2020-12-18 10:40:20|4821.67|4821.67|4821.67|4821.67|4821.67|4821.67|4821.67|4821.67|0
1608288030000|2020-12-18 10:40:30|4823.05|4823.05|4824.42|4824.42|4824.42|4824.42|4823.05|4823.05|0
1608288040000|2020-12-18 10:40:40|4824.39|4824.39|4825.31|4825.31|4825.31|4825.31|4824.39|4824.39|0
1608288050000|2020-12-18 10:40:50|4825.56|4825.56|4826.21|4826.21|4826.21|4826.21|4825.56|4825.56|0
1608288060000|2020-12-18 10:41:00|4826.45|4826.45|4826.31|4826.31|4826.75|4826.75|4826.31|4826.31|0
1608288070000|2020-12-18 10:41:10|4826.6|4826.6|4825.87|4825.87|4826.6|4826.6|4825.87|4825.87|0
1608288080000|2020-12-18 10:41:20|4825.29|4825.29|4825.29|4825.29|4825.29|4825.29|4825.29|4825.29|0
1608288110000|2020-12-18 10:41:50|4825.87|4825.87|4826.38|4826.38|4826.38|4826.38|4825.87|4825.87|0
1608288140000|2020-12-18 10:42:20|4825.8|4825.8|4826.14|4826.14|4826.14|4826.14|4825.8|4825.8|0
1608288160000|2020-12-18 10:42:40|4826.36|4826.36|4826.36|4826.36|4826.36|4826.36|4826.07|4826.07|0
1608288170000|2020-12-18 10:42:50|4826.65|4826.65|4826.65|4826.65|4826.65|4826.65|4826.65|4826.65|0
1608288180000|2020-12-18 10:43:00|4826.95|4826.95|4826.95|4826.95|4826.95|4826.95|4826.95|4826.95|0
1608288200000|2020-12-18 10:43:20|4827.9|4827.9|4828.77|4828.77|4828.77|4828.77|4827.9|4827.9|0
1608288210000|2020-12-18 10:43:30|4828.99|4828.99|4828.31|4828.31|4831.45|4831.45|4827.58|4827.58|0
1608288220000|2020-12-18 10:43:40|4828.9|4828.9|4828.6|4828.6|4828.9|4828.9|4828.6|4828.6|0
1608288230000|2020-12-18 10:43:50|4828.9|4828.9|4828.31|4828.31|4828.9|4828.9|4828.31|4828.31|0
1608288240000|2020-12-18 10:44:00|4828.75|4828.75|4828.75|4828.75|4828.75|4828.75|4828.75|4828.75|0
1608288260000|2020-12-18 10:44:20|4829.33|4829.33|4829.33|4829.33|4829.33|4829.33|4829.33|4829.33|0
1608288270000|2020-12-18 10:44:30|4829.37|4829.37|4829.37|4829.37|4829.37|4829.37|4829.37|4829.37|0
1608288300000|2020-12-18 10:45:00|4831.42|4831.42|4831.42|4831.42|4831.42|4831.42|4831.42|4831.42|0
1608288310000|2020-12-18 10:45:10|4831.13|4831.13|4831.13|4831.13|4831.13|4831.13|4831.13|4831.13|0
1608288320000|2020-12-18 10:45:20|4831.06|4831.06|4831.35|4831.35|4831.35|4831.35|4831.06|4831.06|0
1608288330000|2020-12-18 10:45:30|4831.11|4831.11|4831.35|4831.35|4831.35|4831.35|4831.11|4831.11|0
1608288340000|2020-12-18 10:45:40|4831.64|4831.64|4833.47|4833.47|4833.47|4833.47|4831.64|4831.64|0
1608288360000|2020-12-18 10:46:00|4833.71|4833.71|4834.2|4834.2|4834.2|4834.2|4833.71|4833.71|0
1608288380000|2020-12-18 10:46:20|4834.49|4834.49|4834.49|4834.49|4834.49|4834.49|4834.49|4834.49|0
1608288390000|2020-12-18 10:46:30|4834.71|4834.71|4834.7|4834.7|4834.71|4834.71|4834.7|4834.7|0
1608288400000|2020-12-18 10:46:40|4834.99|4834.99|4835.11|4835.11|4836.01|4836.01|4834.99|4834.99|0
1608288410000|2020-12-18 10:46:50|4835.58|4835.58|4836.23|4836.23|4836.23|4836.23|4835.58|4835.58|0
1608288420000|2020-12-18 10:47:00|4834.68|4834.68|4834.16|4834.16|4834.68|4834.68|4834.16|4834.16|0
1608288440000|2020-12-18 10:47:20|4833.87|4833.87|4833.87|4833.87|4833.87|4833.87|4833.43|4833.43|0
1608288450000|2020-12-18 10:47:30|4834.46|4834.46|4835.77|4835.77|4835.77|4835.77|4834.46|4834.46|0
1608288460000|2020-12-18 10:47:40|4836.5|4836.5|4838.28|4838.28|4838.28|4838.28|4836.5|4836.5|0
1608288470000|2020-12-18 10:47:50|4838.57|4838.57|4838.28|4838.28|4838.87|4838.87|4838.28|4838.28|0
1608288480000|2020-12-18 10:48:00|4838.52|4838.52|4838.57|4838.57|4838.82|4838.82|4838.52|4838.52|0
1608288490000|2020-12-18 10:48:10|4839.54|4839.54|4839.54|4839.54|4839.76|4839.76|4839.32|4839.32|0
1608288500000|2020-12-18 10:48:20|4839.76|4839.76|4842.61|4842.61|4842.61|4842.61|4839.76|4839.76|0
1608288510000|2020-12-18 10:48:30|4843.19|4843.19|4842.02|4842.02|4843.19|4843.19|4841.73|4841.73|0
1608288540000|2020-12-18 10:49:00|4841.78|4841.78|4839.7|4839.7|4841.78|4841.78|4839.7|4839.7|0
1608288550000|2020-12-18 10:49:10|4839.21|4839.21|4838.41|4838.41|4839.21|4839.21|4838.41|4838.41|0
1608288560000|2020-12-18 10:49:20|4838.87|4838.87|4840.67|4840.67|4840.96|4840.96|4838.87|4838.87|0
1608288570000|2020-12-18 10:49:30|4840.65|4840.65|4839.92|4839.92|4840.65|4840.65|4839.92|4839.92|0
1608288580000|2020-12-18 10:49:40|4839.63|4839.63|4839.63|4839.63|4839.63|4839.63|4839.63|4839.63|0
1608288590000|2020-12-18 10:49:50|4838.05|4838.05|4836.93|4836.93|4838.05|4838.05|4836.93|4836.93|0
1608288600000|2020-12-18 10:50:00|4835.37|4835.37|4836.56|4836.56|4836.56|4836.56|4835.07|4835.07|0
1608288610000|2020-12-18 10:50:10|4836.12|4836.12|4833.35|4833.35|4837.49|4837.49|4833.25|4833.25|0
1608288620000|2020-12-18 10:50:20|4833.78|4833.78|4829.56|4829.56|4834.61|4834.61|4829.51|4829.51|0
1608288630000|2020-12-18 10:50:30|4828.49|4828.49|4823.11|4823.11|4828.78|4828.78|4823.11|4823.11|0
1608288640000|2020-12-18 10:50:40|4822.82|4822.82|4823.02|4823.02|4823.16|4823.16|4820|4820|0
1608288650000|2020-12-18 10:50:50|4822.29|4822.29|4818.49|4818.49|4822.29|4822.29|4818.49|4818.49|0
1608288660000|2020-12-18 10:51:00|4819.37|4819.37|4819.71|4819.71|4821.22|4821.22|4819.37|4819.37|0
1608288670000|2020-12-18 10:51:10|4817.77|4817.77|4817.28|4817.28|4817.77|4817.77|4816.11|4816.11|0
1608288680000|2020-12-18 10:51:20|4816.99|4816.99|4816.01|4816.01|4816.99|4816.99|4816.01|4816.01|0
1608288690000|2020-12-18 10:51:30|4816.89|4816.89|4817.15|4817.15|4817.18|4817.18|4816.59|4816.59|0
1608288700000|2020-12-18 10:51:40|4816.27|4816.27|4815.67|4815.67|4816.27|4816.27|4815.39|4815.39|0
1608288710000|2020-12-18 10:51:50|4815.96|4815.96|4814.36|4814.36|4815.96|4815.96|4814.36|4814.36|0
1608288720000|2020-12-18 10:52:00|4814.65|4814.65|4822.16|4822.16|4822.16|4822.16|4814.65|4814.65|0
1608288730000|2020-12-18 10:52:10|4821.67|4821.67|4820.76|4820.76|4823.45|4823.45|4819.83|4819.83|0
1608288740000|2020-12-18 10:52:20|4820.17|4820.17|4819.39|4819.39|4820.17|4820.17|4819.1|4819.1|0
1608288750000|2020-12-18 10:52:30|4818.66|4818.66|4818.66|4818.66|4818.66|4818.66|4818.42|4818.42|0
1608288760000|2020-12-18 10:52:40|4819.54|4819.54|4818.45|4818.45|4819.78|4819.78|4818.13|4818.13|0
1608288770000|2020-12-18 10:52:50|4818.66|4818.66|4819.03|4819.03|4819.9|4819.9|4818.61|4818.61|0
1608288780000|2020-12-18 10:53:00|4819.61|4819.61|4820.12|4820.12|4820.12|4820.12|4819.61|4819.61|0
1608288790000|2020-12-18 10:53:10|4820.21|4820.21|4818.38|4818.38|4820.79|4820.79|4818.38|4818.38|0
1608288800000|2020-12-18 10:53:20|4818.16|4818.16|4819.18|4819.18|4820.16|4820.16|4818.16|4818.16|0
1608288810000|2020-12-18 10:53:30|4818.6|4818.6|4822.08|4822.08|4822.62|4822.62|4818.6|4818.6|0
1608288820000|2020-12-18 10:53:40|4821.79|4821.79|4820.99|4820.99|4821.79|4821.79|4820.99|4820.99|0
1608288830000|2020-12-18 10:53:50|4821.21|4821.21|4820.13|4820.13|4821.26|4821.26|4820.13|4820.13|0
1608288840000|2020-12-18 10:54:00|4820.43|4820.43|4821.01|4821.01|4821.01|4821.01|4820.21|4820.21|0
1608288850000|2020-12-18 10:54:10|4821.31|4821.31|4820.72|4820.72|4821.31|4821.31|4820.13|4820.13|0
1608288860000|2020-12-18 10:54:20|4821.16|4821.16|4821.23|4821.23|4822.4|4822.4|4821.16|4821.16|0
1608288870000|2020-12-18 10:54:30|4820.35|4820.35|4821.89|4821.89|4821.89|4821.89|4820.35|4820.35|0
1608288880000|2020-12-18 10:54:40|4822.18|4822.18|4820.76|4820.76|4822.18|4822.18|4820.76|4820.76|0
1608288890000|2020-12-18 10:54:50|4820.04|4820.04|4820.57|4820.57|4821.45|4821.45|4819.8|4819.8|0
1608288900000|2020-12-18 10:55:00|4820.28|4820.28|4821.16|4821.16|4821.16|4821.16|4820.28|4820.28|0
1608288910000|2020-12-18 10:55:10|4821.74|4821.74|4819.45|4819.45|4822.21|4822.21|4819.45|4819.45|0
1608288920000|2020-12-18 10:55:20|4820.48|4820.48|4820.48|4820.48|4820.48|4820.48|4819.6|4819.6|0
1608288930000|2020-12-18 10:55:30|4819.6|4819.6|4819.41|4819.41|4819.6|4819.6|4819.11|4819.11|0
1608288940000|2020-12-18 10:55:40|4819.7|4819.7|4815.81|4815.81|4819.7|4819.7|4815.81|4815.81|0
1608288950000|2020-12-18 10:55:50|4815.51|4815.51|4817.32|4817.32|4817.32|4817.32|4815.51|4815.51|0
1608288960000|2020-12-18 10:56:00|4815.44|4815.44|4818.82|4818.82|4818.82|4818.82|4815.44|4815.44|0
1608288970000|2020-12-18 10:56:10|4818.88|4818.88|4817.48|4817.48|4819.09|4819.09|4817.48|4817.48|0
1608288980000|2020-12-18 10:56:20|4818.07|4818.07|4819.15|4819.15|4819.34|4819.34|4818.07|4818.07|0
1608288990000|2020-12-18 10:56:30|4817.68|4817.68|4818.27|4818.27|4818.27|4818.27|4817.68|4817.68|0
1608289000000|2020-12-18 10:56:40|4818.85|4818.85|4817.49|4817.49|4819.15|4819.15|4817.49|4817.49|0
1608289010000|2020-12-18 10:56:50|4818.37|4818.37|4817.78|4817.78|4818.37|4818.37|4817.78|4817.78|0
1608289020000|2020-12-18 10:57:00|4817.49|4817.49|4818.22|4818.22|4818.22|4818.22|4817.49|4817.49|0
1608289030000|2020-12-18 10:57:10|4819.39|4819.39|4818.85|4818.85|4819.39|4819.39|4818.22|4818.22|0
1608289040000|2020-12-18 10:57:20|4819.15|4819.15|4817.78|4817.78|4819.15|4819.15|4817.78|4817.78|0
1608289050000|2020-12-18 10:57:30|4818.02|4818.02|4821.48|4821.48|4821.48|4821.48|4818.02|4818.02|0
1608289060000|2020-12-18 10:57:40|4822.07|4822.07|4820.58|4820.58|4822.79|4822.79|4819.61|4819.61|0
1608289070000|2020-12-18 10:57:50|4820.87|4820.87|4820.63|4820.63|4821.4|4821.4|4820.33|4820.33|0
1608289080000|2020-12-18 10:58:00|4819.51|4819.51|4820.33|4820.33|4820.33|4820.33|4819.51|4819.51|0
1608289090000|2020-12-18 10:58:10|4820.63|4820.63|4819.12|4819.12|4820.63|4820.63|4818.82|4818.82|0
1608289100000|2020-12-18 10:58:20|4819.41|4819.41|4818.82|4818.82|4819.41|4819.41|4818.53|4818.53|0
1608289110000|2020-12-18 10:58:30|4818.53|4818.53|4818.87|4818.87|4819.12|4819.12|4818.53|4818.53|0
1608289120000|2020-12-18 10:58:40|4819.55|4819.55|4819.46|4819.46|4820.33|4820.33|4819.46|4819.46|0
1608289130000|2020-12-18 10:58:50|4819.75|4819.75|4819.67|4819.67|4820.48|4820.48|4819.6|4819.6|0
1608289140000|2020-12-18 10:59:00|4819.97|4819.97|4820.26|4820.26|4820.26|4820.26|4819.97|4819.97|0
1608289150000|2020-12-18 10:59:10|4820.99|4820.99|4820.51|4820.51|4821.58|4821.58|4819.41|4819.41|0
1608289160000|2020-12-18 10:59:20|4820.29|4820.29|4821.62|4821.62|4822.5|4822.5|4820.29|4820.29|0
1608289170000|2020-12-18 10:59:30|4820.96|4820.96|4820.96|4820.96|4820.96|4820.96|4820.96|4820.96|0
1608289180000|2020-12-18 10:59:40|4821.26|4821.26|4820.89|4820.89|4821.26|4821.26|4820.38|4820.38|0
1608289190000|2020-12-18 10:59:50|4820.65|4820.65|4820.99|4820.99|4821.53|4821.53|4820.11|4820.11|0
1608289200000|2020-12-18 11:00:00|4821.18|4821.18|4822.72|4822.72|4822.72|4822.72|4821.18|4821.18|0
1608289210000|2020-12-18 11:00:10|4822.13|4822.13|4819.05|4819.05|4822.13|4822.13|4819.05|4819.05|0
1608289220000|2020-12-18 11:00:20|4819.03|4819.03|4819.03|4819.03|4819.03|4819.03|4819.03|4819.03|0
1608289230000|2020-12-18 11:00:30|4818.74|4818.74|4817.42|4817.42|4818.74|4818.74|4817.42|4817.42|0
1608289240000|2020-12-18 11:00:40|4815.77|4815.77|4813.84|4813.84|4815.77|4815.77|4813.84|4813.84|0
1608289250000|2020-12-18 11:00:50|4813.25|4813.25|4813.25|4813.25|4813.25|4813.25|4813.25|4813.25|0
1608289260000|2020-12-18 11:01:00|4812.23|4812.23|4812.82|4812.82|4812.82|4812.82|4812.23|4812.23|0
1608289270000|2020-12-18 11:01:10|4813.55|4813.55|4814.13|4814.13|4814.5|4814.5|4813.55|4813.55|0
1608289280000|2020-12-18 11:01:20|4813.84|4813.84|4813.88|4813.88|4813.88|4813.88|4813.84|4813.84|0
1608289290000|2020-12-18 11:01:30|4813.91|4813.91|4813.91|4813.91|4813.91|4813.91|4813.91|4813.91|0
1608289330000|2020-12-18 11:02:10|4811.8|4811.8|4809.05|4809.05|4811.8|4811.8|4808.95|4808.95|0
1608289340000|2020-12-18 11:02:20|4808.57|4808.57|4807.03|4807.03|4808.57|4808.57|4807.03|4807.03|0
1608289350000|2020-12-18 11:02:30|4807.25|4807.25|4808.54|4808.54|4808.54|4808.54|4807.25|4807.25|0
1608289360000|2020-12-18 11:02:40|4808.98|4808.98|4811.36|4811.36|4811.36|4811.36|4808.98|4808.98|0
1608289370000|2020-12-18 11:02:50|4811.14|4811.14|4811.13|4811.13|4811.14|4811.14|4811.13|4811.13|0
1608289380000|2020-12-18 11:03:00|4811.57|4811.57|4813.23|4813.23|4813.23|4813.23|4811.57|4811.57|0
1608289390000|2020-12-18 11:03:10|4814.32|4814.32|4814.32|4814.32|4814.32|4814.32|4814.32|4814.32|0
1608289400000|2020-12-18 11:03:20|4812.18|4812.18|4809.75|4809.75|4812.18|4812.18|4809.75|4809.75|0
1608289410000|2020-12-18 11:03:30|4809.45|4809.45|4808.48|4808.48|4809.45|4809.45|4808.48|4808.48|0
1608289420000|2020-12-18 11:03:40|4808.92|4808.92|4808.97|4808.97|4808.97|4808.97|4808.34|4808.34|0
1608289430000|2020-12-18 11:03:50|4808.68|4808.68|4810.97|4810.97|4810.97|4810.97|4807.27|4807.27|0
1608289440000|2020-12-18 11:04:00|4810.67|4810.67|4810.48|4810.48|4810.97|4810.97|4810.45|4810.45|0
1608289450000|2020-12-18 11:04:10|4810.96|4810.96|4812.72|4812.72|4812.72|4812.72|4810.96|4810.96|0
1608289460000|2020-12-18 11:04:20|4813.01|4813.01|4813.01|4813.01|4813.3|4813.3|4813.01|4813.01|0
1608289470000|2020-12-18 11:04:30|4814.22|4814.22|4814.22|4814.22|4814.22|4814.22|4814.22|4814.22|0
1608289480000|2020-12-18 11:04:40|4813.34|4813.34|4812.62|4812.62|4813.34|4813.34|4812.62|4812.62|0
1608289490000|2020-12-18 11:04:50|4812.86|4812.86|4811.23|4811.23|4813.3|4813.3|4811.23|4811.23|0
1608289500000|2020-12-18 11:05:00|4811.47|4811.47|4812.64|4812.64|4812.64|4812.64|4811.47|4811.47|0
1608289520000|2020-12-18 11:05:20|4813.23|4813.23|4813.23|4813.23|4813.23|4813.23|4813.23|4813.23|0
1608289540000|2020-12-18 11:05:40|4812.64|4812.64|4812.62|4812.62|4812.64|4812.64|4812.62|4812.62|0
1608289550000|2020-12-18 11:05:50|4811.74|4811.74|4811.74|4811.74|4812.03|4812.03|4811.74|4811.74|0
1608289560000|2020-12-18 11:06:00|4812.18|4812.18|4811.69|4811.69|4812.18|4812.18|4811.69|4811.69|0
1608289570000|2020-12-18 11:06:10|4811.47|4811.47|4811.47|4811.47|4811.47|4811.47|4811.47|4811.47|0
1608289580000|2020-12-18 11:06:20|4811.96|4811.96|4811.37|4811.37|4811.96|4811.96|4811.37|4811.37|0
1608289600000|2020-12-18 11:06:40|4811.96|4811.96|4810.13|4810.13|4811.96|4811.96|4810.13|4810.13|0
1608289620000|2020-12-18 11:07:00|4809.47|4809.47|4811.08|4811.08|4811.08|4811.08|4809.47|4809.47|0
1608289650000|2020-12-18 11:07:30|4810.3|4810.3|4809.64|4809.64|4810.3|4810.3|4809.64|4809.64|0
1608289670000|2020-12-18 11:07:50|4809.86|4809.86|4814.58|4814.58|4814.58|4814.58|4809.62|4809.62|0
1608289680000|2020-12-18 11:08:00|4813.86|4813.86|4814.08|4814.08|4814.08|4814.08|4813.86|4813.86|0
1608289690000|2020-12-18 11:08:10|4813.49|4813.49|4814.22|4814.22|4814.22|4814.22|4813.49|4813.49|0
1608289700000|2020-12-18 11:08:20|4815.31|4815.31|4816.97|4816.97|4816.97|4816.97|4814.87|4814.87|0
1608289710000|2020-12-18 11:08:30|4816.68|4816.68|4815.95|4815.95|4816.68|4816.68|4815.95|4815.95|0
1608289720000|2020-12-18 11:08:40|4814.63|4814.63|4813.76|4813.76|4814.63|4814.63|4813.54|4813.54|0
1608289730000|2020-12-18 11:08:50|4812.88|4812.88|4812.58|4812.58|4812.88|4812.88|4812.58|4812.58|0
1608289740000|2020-12-18 11:09:00|4811.61|4811.61|4812.83|4812.83|4812.83|4812.83|4811.61|4811.61|0
1608289750000|2020-12-18 11:09:10|4813.12|4813.12|4813.12|4813.12|4813.12|4813.12|4813.12|4813.12|0
1608289760000|2020-12-18 11:09:20|4813.42|4813.42|4813.63|4813.63|4813.63|4813.63|4813.42|4813.42|0
1608289780000|2020-12-18 11:09:40|4813.34|4813.34|4813.58|4813.58|4813.58|4813.58|4813.34|4813.34|0
1608289790000|2020-12-18 11:09:50|4813|4813|4813.29|4813.29|4813.29|4813.29|4813|4813|0
1608289800000|2020-12-18 11:10:00|4812.85|4812.85|4812.85|4812.85|4812.85|4812.85|4812.85|4812.85|0
1608289810000|2020-12-18 11:10:10|4813.29|4813.29|4814.17|4814.17|4814.17|4814.17|4813.29|4813.29|0
1608289830000|2020-12-18 11:10:30|4814.68|4814.68|4814.68|4814.68|4814.68|4814.68|4814.68|4814.68|0
1608289840000|2020-12-18 11:10:40|4814.9|4814.9|4814.9|4814.9|4814.9|4814.9|4814.9|4814.9|0
1608289850000|2020-12-18 11:10:50|4815.12|4815.12|4815.34|4815.34|4815.34|4815.34|4815.12|4815.12|0
1608289860000|2020-12-18 11:11:00|4814.75|4814.75|4814.31|4814.31|4814.75|4814.75|4814.31|4814.31|0
1608289880000|2020-12-18 11:11:20|4814.9|4814.9|4815.12|4815.12|4815.12|4815.12|4814.9|4814.9|0
1608289890000|2020-12-18 11:11:30|4815.41|4815.41|4814.53|4814.53|4815.41|4815.41|4814.53|4814.53|0
1608289910000|2020-12-18 11:11:50|4814.05|4814.05|4814.05|4814.05|4814.05|4814.05|4814.05|4814.05|0
1608289930000|2020-12-18 11:12:10|4813.75|4813.75|4811.78|4811.78|4813.75|4813.75|4811.78|4811.78|0
1608289940000|2020-12-18 11:12:20|4811.76|4811.76|4811.75|4811.75|4811.76|4811.76|4811.75|4811.75|0
1608289970000|2020-12-18 11:12:50|4811.58|4811.58|4811.87|4811.87|4811.87|4811.87|4811.58|4811.58|0
1608290000000|2020-12-18 11:13:20|4811.9|4811.9|4811.9|4811.9|4811.9|4811.9|4811.9|4811.9|0
1608290010000|2020-12-18 11:13:30|4812.34|4812.34|4813.73|4813.73|4813.73|4813.73|4812.34|4812.34|0
1608290040000|2020-12-18 11:14:00|4814.31|4814.31|4813|4813|4814.31|4814.31|4813|4813|0
1608290050000|2020-12-18 11:14:10|4812.41|4812.41|4814.77|4814.77|4814.77|4814.77|4812.41|4812.41|0
1608290060000|2020-12-18 11:14:20|4814.99|4814.99|4814.99|4814.99|4814.99|4814.99|4814.99|4814.99|0
1608290070000|2020-12-18 11:14:30|4815.21|4815.21|4815.21|4815.21|4815.21|4815.21|4815.21|4815.21|0
1608290080000|2020-12-18 11:14:40|4816.38|4816.38|4816.09|4816.09|4816.38|4816.38|4816.09|4816.09|0
1608290090000|2020-12-18 11:14:50|4815.65|4815.65|4813.75|4813.75|4815.65|4815.65|4813.75|4813.75|0
1608290100000|2020-12-18 11:15:00|4813.03|4813.03|4811.71|4811.71|4813.03|4813.03|4811.71|4811.71|0
1608290110000|2020-12-18 11:15:10|4811.93|4811.93|4811.05|4811.05|4811.93|4811.93|4811.05|4811.05|0
1608290120000|2020-12-18 11:15:20|4810.59|4810.59|4810.59|4810.59|4810.59|4810.59|4810.59|4810.59|0
1608290130000|2020-12-18 11:15:30|4810.3|4810.3|4809.42|4809.42|4810.3|4810.3|4809.42|4809.42|0
1608290140000|2020-12-18 11:15:40|4809.66|4809.66|4809.66|4809.66|4809.66|4809.66|4809.66|4809.66|0
1608290150000|2020-12-18 11:15:50|4810.1|4810.1|4810.1|4810.1|4810.1|4810.1|4810.1|4810.1|0
1608290160000|2020-12-18 11:16:00|4811.27|4811.27|4811.27|4811.27|4811.27|4811.27|4811.27|4811.27|0
1608290170000|2020-12-18 11:16:10|4811.28|4811.28|4811.73|4811.73|4811.73|4811.73|4811.25|4811.25|0
1608290180000|2020-12-18 11:16:20|4812.32|4812.32|4810.44|4810.44|4812.32|4812.32|4810.44|4810.44|0
1608290190000|2020-12-18 11:16:30|4811.32|4811.32|4811.54|4811.54|4811.54|4811.54|4811.32|4811.32|0
1608290200000|2020-12-18 11:16:40|4811.56|4811.56|4814.27|4814.27|4814.27|4814.27|4811.25|4811.25|0
1608290210000|2020-12-18 11:16:50|4814.49|4814.49|4814.78|4814.78|4814.78|4814.78|4814.49|4814.49|0
1608290220000|2020-12-18 11:17:00|4815.07|4815.07|4815.07|4815.07|4815.07|4815.07|4815.07|4815.07|0
1608290230000|2020-12-18 11:17:10|4815.51|4815.51|4818.09|4818.09|4818.09|4818.09|4815.51|4815.51|0
1608290240000|2020-12-18 11:17:20|4818.14|4818.14|4818.14|4818.14|4818.14|4818.14|4818.14|4818.14|0
1608290250000|2020-12-18 11:17:30|4817.84|4817.84|4817.84|4817.84|4817.84|4817.84|4817.84|4817.84|0
1608290260000|2020-12-18 11:17:40|4817.26|4817.26|4816.19|4816.19|4817.26|4817.26|4816.19|4816.19|0
1608290280000|2020-12-18 11:18:00|4816.43|4816.43|4816.43|4816.43|4816.43|4816.43|4816.43|4816.43|0
1608290300000|2020-12-18 11:18:20|4816.19|4816.19|4815.7|4815.7|4816.19|4816.19|4815.7|4815.7|0
1608290320000|2020-12-18 11:18:40|4815.67|4815.67|4815.52|4815.52|4815.96|4815.96|4815.52|4815.52|0
1608290330000|2020-12-18 11:18:50|4815.81|4815.81|4817.66|4817.66|4817.66|4817.66|4815.81|4815.81|0
1608290340000|2020-12-18 11:19:00|4817.37|4817.37|4817.37|4817.37|4817.37|4817.37|4817.37|4817.37|0
1608290350000|2020-12-18 11:19:10|4817.13|4817.13|4817.13|4817.13|4817.13|4817.13|4817.13|4817.13|0
1608290360000|2020-12-18 11:19:20|4817.71|4817.71|4817.71|4817.71|4817.71|4817.71|4817.71|4817.71|0
1608290370000|2020-12-18 11:19:30|4818.61|4818.61|4817.51|4817.51|4818.61|4818.61|4817.51|4817.51|0
1608290390000|2020-12-18 11:19:50|4817.73|4817.73|4817.73|4817.73|4817.73|4817.73|4817.73|4817.73|0
1608290400000|2020-12-18 11:20:00|4818.9|4818.9|4822.35|4822.35|4822.35|4822.35|4818.9|4818.9|0
1608290410000|2020-12-18 11:20:10|4822.31|4822.31|4822.8|4822.8|4822.8|4822.8|4822.31|4822.31|0
1608290430000|2020-12-18 11:20:30|4822.5|4822.5|4822.04|4822.04|4822.5|4822.5|4821.36|4821.36|0
1608290440000|2020-12-18 11:20:40|4822.53|4822.53|4824.79|4824.79|4824.79|4824.79|4822.53|4822.53|0
1608290450000|2020-12-18 11:20:50|4824.82|4824.82|4824.82|4824.82|4824.88|4824.88|4824.82|4824.82|0
1608290460000|2020-12-18 11:21:00|4825.04|4825.04|4825.04|4825.04|4825.04|4825.04|4825.04|4825.04|0
1608290470000|2020-12-18 11:21:10|4825.79|4825.79|4825.79|4825.79|4825.79|4825.79|4825.79|4825.79|0
1608290500000|2020-12-18 11:21:40|4825.5|4825.5|4826.1|4826.1|4826.1|4826.1|4825.5|4825.5|0
1608290510000|2020-12-18 11:21:50|4825.86|4825.86|4825.27|4825.27|4825.86|4825.86|4825.27|4825.27|0
1608290520000|2020-12-18 11:22:00|4824.98|4824.98|4824.35|4824.35|4825.37|4825.37|4824.35|4824.35|0
1608290530000|2020-12-18 11:22:10|4824.57|4824.57|4825.15|4825.15|4825.15|4825.15|4824.57|4824.57|0
1608290550000|2020-12-18 11:22:30|4826.31|4826.31|4825.83|4825.83|4826.31|4826.31|4825.83|4825.83|0
1608290570000|2020-12-18 11:22:50|4826.02|4826.02|4826.53|4826.53|4826.53|4826.53|4826.02|4826.02|0
1608290580000|2020-12-18 11:23:00|4826.83|4826.83|4826.83|4826.83|4827.12|4827.12|4826.83|4826.83|0
1608290600000|2020-12-18 11:23:20|4826.79|4826.79|4826.79|4826.79|4826.79|4826.79|4826.79|4826.79|0
1608290610000|2020-12-18 11:23:30|4824.51|4824.51|4826.39|4826.39|4826.39|4826.39|4824.49|4824.49|0
1608290620000|2020-12-18 11:23:40|4825.8|4825.8|4825.8|4825.8|4825.8|4825.8|4825.8|4825.8|0
1608290640000|2020-12-18 11:24:00|4824.92|4824.92|4824.92|4824.92|4824.92|4824.92|4824.92|4824.92|0
1608290670000|2020-12-18 11:24:30|4825.36|4825.36|4825.07|4825.07|4825.65|4825.65|4825.07|4825.07|0
1608290680000|2020-12-18 11:24:40|4824.78|4824.78|4824.72|4824.72|4824.78|4824.78|4824.48|4824.48|0
1608290700000|2020-12-18 11:25:00|4823.85|4823.85|4823.85|4823.85|4823.85|4823.85|4823.85|4823.85|0
1608290710000|2020-12-18 11:25:10|4823.56|4823.56|4820.72|4820.72|4823.56|4823.56|4820.72|4820.72|0
1608290720000|2020-12-18 11:25:20|4820.94|4820.94|4820.28|4820.28|4820.94|4820.94|4820.28|4820.28|0
1608290730000|2020-12-18 11:25:30|4819.79|4819.79|4820.01|4820.01|4820.01|4820.01|4819.57|4819.57|0
1608290740000|2020-12-18 11:25:40|4820.5|4820.5|4821.76|4821.76|4821.76|4821.76|4820.5|4820.5|0
1608290750000|2020-12-18 11:25:50|4820.89|4820.89|4820.89|4820.89|4820.89|4820.89|4820.89|4820.89|0
1608290760000|2020-12-18 11:26:00|4821.76|4821.76|4822.06|4822.06|4822.06|4822.06|4821.76|4821.76|0
1608290770000|2020-12-18 11:26:10|4822.08|4822.08|4822.23|4822.23|4822.23|4822.23|4821.79|4821.79|0
1608290790000|2020-12-18 11:26:30|4821.5|4821.5|4821.5|4821.5|4821.5|4821.5|4821.5|4821.5|0
1608290800000|2020-12-18 11:26:40|4821.49|4821.49|4821.49|4821.49|4821.49|4821.49|4821.49|4821.49|0
1608290810000|2020-12-18 11:26:50|4820.9|4820.9|4820.9|4820.9|4820.9|4820.9|4820.9|4820.9|0
1608290820000|2020-12-18 11:27:00|4820.85|4820.85|4820.85|4820.85|4820.85|4820.85|4820.85|4820.85|0
1608290830000|2020-12-18 11:27:10|4821.09|4821.09|4821.09|4821.09|4821.09|4821.09|4821.09|4821.09|0
1608290840000|2020-12-18 11:27:20|4820.22|4820.22|4820.9|4820.9|4820.9|4820.9|4820.22|4820.22|0
1608290880000|2020-12-18 11:28:00|4820.46|4820.46|4820.9|4820.9|4820.9|4820.9|4820.46|4820.46|0
1608290920000|2020-12-18 11:28:40|4821.14|4821.14|4821.89|4821.89|4821.89|4821.89|4821.14|4821.14|0
1608290940000|2020-12-18 11:29:00|4822.55|4822.55|4822.65|4822.65|4823.91|4823.91|4822.55|4822.55|0
1608290950000|2020-12-18 11:29:10|4823.24|4823.24|4823.24|4823.24|4823.24|4823.24|4823.24|4823.24|0
1608290960000|2020-12-18 11:29:20|4822.36|4822.36|4822.36|4822.36|4822.36|4822.36|4822.36|4822.36|0
1608290970000|2020-12-18 11:29:30|4821.77|4821.77|4821.77|4821.77|4821.77|4821.77|4821.77|4821.77|0
1608290980000|2020-12-18 11:29:40|4821.48|4821.48|4821.19|4821.19|4821.48|4821.48|4820.6|4820.6|0
1608290990000|2020-12-18 11:29:50|4820.22|4820.22|4820.22|4820.22|4820.22|4820.22|4820.22|4820.22|0
1608291000000|2020-12-18 11:30:00|4821.75|4821.75|4821.75|4821.75|4821.75|4821.75|4821.75|4821.75|0
1608291020000|2020-12-18 11:30:20|4822.04|4822.04|4823.51|4823.51|4823.51|4823.51|4822.04|4822.04|0
1608291030000|2020-12-18 11:30:30|4822.85|4822.85|4821.54|4821.54|4822.85|4822.85|4821.54|4821.54|0
1608291050000|2020-12-18 11:30:50|4821.8|4821.8|4822.53|4822.53|4822.53|4822.53|4821.8|4821.8|0
1608291070000|2020-12-18 11:31:10|4822.54|4822.54|4825.14|4825.14|4825.14|4825.14|4822.54|4822.54|0
1608291080000|2020-12-18 11:31:20|4824.37|4824.37|4824.37|4824.37|4824.37|4824.37|4824.37|4824.37|0
1608291090000|2020-12-18 11:31:30|4824.66|4824.66|4824.66|4824.66|4824.66|4824.66|4824.66|4824.66|0
1608291110000|2020-12-18 11:31:50|4824.95|4824.95|4824.29|4824.29|4824.95|4824.95|4824.29|4824.29|0
1608291120000|2020-12-18 11:32:00|4823.71|4823.71|4823.71|4823.71|4823.71|4823.71|4823.71|4823.71|0
1608291130000|2020-12-18 11:32:10|4823.95|4823.95|4824.7|4824.7|4824.7|4824.7|4823.95|4823.95|0
1608291200000|2020-12-18 11:33:20|4823.98|4823.98|4823.98|4823.98|4823.98|4823.98|4823.98|4823.98|0
1608291210000|2020-12-18 11:33:30|4823.39|4823.39|4823.39|4823.39|4823.39|4823.39|4823.39|4823.39|0
1608291220000|2020-12-18 11:33:40|4823.68|4823.68|4823.2|4823.2|4823.68|4823.68|4823.2|4823.2|0
1608291240000|2020-12-18 11:34:00|4822.98|4822.98|4824.24|4824.24|4824.24|4824.24|4822.98|4822.98|0
1608291260000|2020-12-18 11:34:20|4824.68|4824.68|4825.41|4825.41|4825.41|4825.41|4824.68|4824.68|0
1608291270000|2020-12-18 11:34:30|4825.12|4825.12|4825.26|4825.26|4825.29|4825.29|4825.12|4825.12|0
1608291290000|2020-12-18 11:34:50|4826.71|4826.71|4826.71|4826.71|4826.71|4826.71|4826.71|4826.71|0
1608291300000|2020-12-18 11:35:00|4826.68|4826.68|4826.39|4826.39|4826.68|4826.68|4826.39|4826.39|0
1608291310000|2020-12-18 11:35:10|4825.42|4825.42|4824.49|4824.49|4825.42|4825.42|4824.47|4824.47|0
1608291330000|2020-12-18 11:35:30|4824.2|4824.2|4824.49|4824.49|4824.49|4824.49|4824.2|4824.2|0
1608291340000|2020-12-18 11:35:40|4825.15|4825.15|4825.15|4825.15|4825.15|4825.15|4825.15|4825.15|0
1608291350000|2020-12-18 11:35:50|4825.44|4825.44|4825.44|4825.44|4825.44|4825.44|4825.44|4825.44|0
1608291370000|2020-12-18 11:36:10|4825.73|4825.73|4826.75|4826.75|4826.75|4826.75|4825.73|4825.73|0
1608291390000|2020-12-18 11:36:30|4826.99|4826.99|4826.99|4826.99|4826.99|4826.99|4826.99|4826.99|0
1608291400000|2020-12-18 11:36:40|4827.29|4827.29|4828.31|4828.31|4828.31|4828.31|4827.29|4827.29|0
1608291410000|2020-12-18 11:36:50|4828.6|4828.6|4828.6|4828.6|4828.6|4828.6|4828.6|4828.6|0
1608291420000|2020-12-18 11:37:00|4828.58|4828.58|4829.91|4829.91|4829.91|4829.91|4828.58|4828.58|0
1608291430000|2020-12-18 11:37:10|4830.2|4830.2|4830.2|4830.2|4830.2|4830.2|4830.2|4830.2|0
1608291450000|2020-12-18 11:37:30|4830.5|4830.5|4830.5|4830.5|4830.5|4830.5|4830.5|4830.5|0
1608291460000|2020-12-18 11:37:40|4830.2|4830.2|4830.2|4830.2|4830.2|4830.2|4830.2|4830.2|0
1608291470000|2020-12-18 11:37:50|4829.69|4829.69|4829.91|4829.91|4829.91|4829.91|4829.69|4829.69|0
1608291480000|2020-12-18 11:38:00|4830.2|4830.2|4830.5|4830.5|4830.5|4830.5|4830.2|4830.2|0
1608291500000|2020-12-18 11:38:20|4829.77|4829.77|4829.55|4829.55|4829.77|4829.77|4829.55|4829.55|0
1608291520000|2020-12-18 11:38:40|4829.77|4829.77|4829.77|4829.77|4829.77|4829.77|4829.77|4829.77|0
1608291530000|2020-12-18 11:38:50|4830.01|4830.01|4830.01|4830.01|4830.01|4830.01|4830.01|4830.01|0
1608291540000|2020-12-18 11:39:00|4829.94|4829.94|4830.42|4830.42|4830.42|4830.42|4829.89|4829.89|0
1608291550000|2020-12-18 11:39:10|4830.71|4830.71|4830.23|4830.23|4830.71|4830.71|4830.23|4830.23|0
1608291560000|2020-12-18 11:39:20|4830.67|4830.67|4831.74|4831.74|4831.74|4831.74|4830.67|4830.67|0
1608291570000|2020-12-18 11:39:30|4831.45|4831.45|4831.45|4831.45|4831.45|4831.45|4831.45|4831.45|0
1608291580000|2020-12-18 11:39:40|4832.71|4832.71|4832.71|4832.71|4832.71|4832.71|4832.71|4832.71|0
1608291600000|2020-12-18 11:40:00|4832.72|4832.72|4832.61|4832.61|4832.72|4832.72|4832.5|4832.5|0
1608291610000|2020-12-18 11:40:10|4832.04|4832.04|4831.24|4831.24|4832.04|4832.04|4831.24|4831.24|0
1608291620000|2020-12-18 11:40:20|4831.02|4831.02|4830.21|4830.21|4831.02|4831.02|4830.21|4830.21|0
1608291660000|2020-12-18 11:41:00|4829.48|4829.48|4830.14|4830.14|4830.14|4830.14|4829.48|4829.48|0
1608291670000|2020-12-18 11:41:10|4830.36|4830.36|4830.95|4830.95|4830.95|4830.95|4830.36|4830.36|0
1608291690000|2020-12-18 11:41:30|4830.51|4830.51|4830.51|4830.51|4830.51|4830.51|4830.51|4830.51|0
1608291700000|2020-12-18 11:41:40|4830.29|4830.29|4830.26|4830.26|4830.29|4830.29|4830.26|4830.26|0
1608291710000|2020-12-18 11:41:50|4830.48|4830.48|4830.48|4830.48|4830.48|4830.48|4830.48|4830.48|0
1608291720000|2020-12-18 11:42:00|4830.7|4830.7|4830.48|4830.48|4830.7|4830.7|4830.48|4830.48|0
1608291740000|2020-12-18 11:42:20|4830.52|4830.52|4830.52|4830.52|4830.52|4830.52|4830.52|4830.52|0
1608291750000|2020-12-18 11:42:30|4829.05|4829.05|4827.38|4827.38|4829.05|4829.05|4827.38|4827.38|0
1608291760000|2020-12-18 11:42:40|4827.16|4827.16|4825.84|4825.84|4827.16|4827.16|4825.84|4825.84|0
1608291770000|2020-12-18 11:42:50|4825.62|4825.62|4824.44|4824.44|4825.62|4825.62|4824.43|4824.43|0
1608291780000|2020-12-18 11:43:00|4824.22|4824.22|4824.22|4824.22|4824.66|4824.66|4824.22|4824.22|0
1608291790000|2020-12-18 11:43:10|4823.64|4823.64|4823.64|4823.64|4823.64|4823.64|4823.64|4823.64|0
1608291800000|2020-12-18 11:43:20|4824.29|4824.29|4823.88|4823.88|4824.29|4824.29|4823.86|4823.86|0
1608291810000|2020-12-18 11:43:30|4823.66|4823.66|4821.89|4821.89|4823.66|4823.66|4821.89|4821.89|0
1608291820000|2020-12-18 11:43:40|4821.67|4821.67|4822.18|4822.18|4822.18|4822.18|4821.67|4821.67|0
1608291830000|2020-12-18 11:43:50|4821.74|4821.74|4820.94|4820.94|4821.74|4821.74|4820.94|4820.94|0
1608291840000|2020-12-18 11:44:00|4820.92|4820.92|4820.88|4820.88|4821.32|4821.32|4820.88|4820.88|0
1608291850000|2020-12-18 11:44:10|4820.67|4820.67|4819.64|4819.64|4820.67|4820.67|4819.64|4819.64|0
1608291860000|2020-12-18 11:44:20|4819.86|4819.86|4819.45|4819.45|4819.86|4819.86|4819.42|4819.42|0
1608291890000|2020-12-18 11:44:50|4819.01|4819.01|4815.49|4815.49|4819.01|4819.01|4815.49|4815.49|0
1608291900000|2020-12-18 11:45:00|4815.47|4815.47|4815.93|4815.93|4815.93|4815.93|4815.47|4815.47|0
1608291910000|2020-12-18 11:45:10|4815.5|4815.5|4812.89|4812.89|4815.5|4815.5|4812.89|4812.89|0
1608291920000|2020-12-18 11:45:20|4812.59|4812.59|4812.59|4812.59|4812.59|4812.59|4812.59|4812.59|0
1608291930000|2020-12-18 11:45:30|4812.81|4812.81|4814.15|4814.15|4814.15|4814.15|4812.81|4812.81|0
1608291940000|2020-12-18 11:45:40|4814.45|4814.45|4814.35|4814.35|4814.45|4814.45|4813.91|4813.91|0
1608291950000|2020-12-18 11:45:50|4814.64|4814.64|4813.69|4813.69|4814.93|4814.93|4813.69|4813.69|0
1608291970000|2020-12-18 11:46:10|4813.93|4813.93|4814.52|4814.52|4814.52|4814.52|4813.93|4813.93|0
1608291980000|2020-12-18 11:46:20|4815.4|4815.4|4815.69|4815.69|4815.69|4815.69|4815.4|4815.4|0
1608291990000|2020-12-18 11:46:30|4815.4|4815.4|4815.4|4815.4|4815.4|4815.4|4815.4|4815.4|0
1608292000000|2020-12-18 11:46:40|4815.1|4815.1|4814.23|4814.23|4815.1|4815.1|4814.23|4814.23|0
1608292010000|2020-12-18 11:46:50|4813.93|4813.93|4813.72|4813.72|4813.93|4813.93|4813.72|4813.72|0
1608292020000|2020-12-18 11:47:00|4813.5|4813.5|4813.5|4813.5|4813.5|4813.5|4813.5|4813.5|0
1608292030000|2020-12-18 11:47:10|4813.72|4813.72|4814.52|4814.52|4814.52|4814.52|4813.72|4813.72|0
1608292040000|2020-12-18 11:47:20|4814.74|4814.74|4814.96|4814.96|4815.18|4815.18|4814.74|4814.74|0
1608292050000|2020-12-18 11:47:30|4814.92|4814.92|4814.91|4814.91|4814.92|4814.92|4814.91|4814.91|0
1608292060000|2020-12-18 11:47:40|4815.2|4815.2|4815.2|4815.2|4815.2|4815.2|4815.2|4815.2|0
1608292070000|2020-12-18 11:47:50|4814.99|4814.99|4814.99|4814.99|4814.99|4814.99|4814.99|4814.99|0
1608292080000|2020-12-18 11:48:00|4814.97|4814.97|4815.74|4815.74|4815.74|4815.74|4814.97|4814.97|0
1608292090000|2020-12-18 11:48:10|4816.04|4816.04|4816.28|4816.28|4816.28|4816.28|4816.04|4816.04|0
1608292100000|2020-12-18 11:48:20|4816.72|4816.72|4816.72|4816.72|4816.72|4816.72|4816.72|4816.72|0
1608292110000|2020-12-18 11:48:30|4816.94|4816.94|4816.47|4816.47|4816.94|4816.94|4816.47|4816.47|0
1608292120000|2020-12-18 11:48:40|4816.04|4816.04|4816.04|4816.04|4816.04|4816.04|4816.04|4816.04|0
1608292130000|2020-12-18 11:48:50|4816.28|4816.28|4814.75|4814.75|4816.5|4816.5|4814.75|4814.75|0
1608292140000|2020-12-18 11:49:00|4814.97|4814.97|4814.53|4814.53|4814.97|4814.97|4814.28|4814.28|0
1608292150000|2020-12-18 11:49:10|4814.23|4814.23|4813.94|4813.94|4814.23|4814.23|4813.94|4813.94|0
1608292160000|2020-12-18 11:49:20|4814.23|4814.23|4814.23|4814.23|4814.23|4814.23|4814.23|4814.23|0
1608292170000|2020-12-18 11:49:30|4815.01|4815.01|4815.01|4815.01|4815.01|4815.01|4815.01|4815.01|0
1608292180000|2020-12-18 11:49:40|4815.3|4815.3|4815.3|4815.3|4815.3|4815.3|4815.3|4815.3|0
1608292190000|2020-12-18 11:49:50|4815.74|4815.74|4815.74|4815.74|4815.74|4815.74|4815.74|4815.74|0
1608292200000|2020-12-18 11:50:00|4816.47|4816.47|4816.96|4816.96|4816.96|4816.96|4816.47|4816.47|0
1608292230000|2020-12-18 11:50:30|4816.47|4816.47|4815.43|4815.43|4816.47|4816.47|4815.43|4815.43|0
1608292240000|2020-12-18 11:50:40|4815.91|4815.91|4816.2|4816.2|4816.2|4816.2|4815.91|4815.91|0
1608292250000|2020-12-18 11:50:50|4815.96|4815.96|4816.04|4816.04|4816.04|4816.04|4814.67|4814.67|0
1608292260000|2020-12-18 11:51:00|4815.74|4815.74|4816.4|4816.4|4816.4|4816.4|4815.74|4815.74|0
1608292280000|2020-12-18 11:51:20|4815.96|4815.96|4815.96|4815.96|4815.96|4815.96|4815.96|4815.96|0
1608292300000|2020-12-18 11:51:40|4815.09|4815.09|4813.53|4813.53|4815.09|4815.09|4813.53|4813.53|0
1608292320000|2020-12-18 11:52:00|4813.75|4813.75|4813.75|4813.75|4813.75|4813.75|4813.75|4813.75|0
1608292330000|2020-12-18 11:52:10|4813.16|4813.16|4810.69|4810.69|4813.16|4813.16|4810.69|4810.69|0
1608292340000|2020-12-18 11:52:20|4810.98|4810.98|4811.03|4811.03|4811.03|4811.03|4810.98|4810.98|0
1608292360000|2020-12-18 11:52:40|4810.15|4810.15|4808.94|4808.94|4810.15|4810.15|4808.94|4808.94|0
1608292370000|2020-12-18 11:52:50|4805.87|4805.87|4803.34|4803.34|4805.87|4805.87|4803.34|4803.34|0
1608292380000|2020-12-18 11:53:00|4803.32|4803.32|4803.28|4803.28|4803.32|4803.32|4803.28|4803.28|0
1608292390000|2020-12-18 11:53:10|4802.69|4802.69|4802.69|4802.69|4802.69|4802.69|4802.69|4802.69|0
1608292400000|2020-12-18 11:53:20|4802.63|4802.63|4802.63|4802.63|4802.63|4802.63|4802.63|4802.63|0
1608292410000|2020-12-18 11:53:30|4802.64|4802.64|4806.1|4806.1|4806.1|4806.1|4802.64|4802.64|0
1608292420000|2020-12-18 11:53:40|4806.83|4806.83|4806.83|4806.83|4806.83|4806.83|4806.83|4806.83|0
1608292430000|2020-12-18 11:53:50|4806.35|4806.35|4806.35|4806.35|4806.35|4806.35|4806.35|4806.35|0
1608292460000|2020-12-18 11:54:20|4805.76|4805.76|4806.27|4806.27|4806.27|4806.27|4805.54|4805.54|0
1608292470000|2020-12-18 11:54:30|4807.8|4807.8|4807.8|4807.8|4807.8|4807.8|4807.8|4807.8|0
1608292480000|2020-12-18 11:54:40|4808.54|4808.54|4807.31|4807.31|4808.54|4808.54|4807.27|4807.27|0
1608292500000|2020-12-18 11:55:00|4807.07|4807.07|4807.07|4807.07|4807.07|4807.07|4807.07|4807.07|0
1608292510000|2020-12-18 11:55:10|4807.36|4807.36|4807.36|4807.36|4807.36|4807.36|4807.36|4807.36|0
1608292520000|2020-12-18 11:55:20|4807.65|4807.65|4808.24|4808.24|4808.24|4808.24|4807.65|4807.65|0
1608292540000|2020-12-18 11:55:40|4808.97|4808.97|4808.97|4808.97|4808.97|4808.97|4808.97|4808.97|0
1608292550000|2020-12-18 11:55:50|4809.4|4809.4|4809.4|4809.4|4809.4|4809.4|4809.4|4809.4|0
1608292560000|2020-12-18 11:56:00|4809.7|4809.7|4809.99|4809.99|4809.99|4809.99|4809.7|4809.7|0
1608292580000|2020-12-18 11:56:20|4809.7|4809.7|4809.72|4809.72|4809.72|4809.72|4809.7|4809.7|0
1608292600000|2020-12-18 11:56:40|4809.43|4809.43|4809.43|4809.43|4809.43|4809.43|4809.43|4809.43|0
1608292610000|2020-12-18 11:56:50|4809.72|4809.72|4809.72|4809.72|4809.72|4809.72|4809.72|4809.72|0
1608292630000|2020-12-18 11:57:10|4810.21|4810.21|4810.21|4810.21|4810.21|4810.21|4810.21|4810.21|0
1608292650000|2020-12-18 11:57:30|4810.5|4810.5|4810.5|4810.5|4810.5|4810.5|4810.5|4810.5|0
1608292660000|2020-12-18 11:57:40|4811.16|4811.16|4811.16|4811.16|4811.16|4811.16|4811.16|4811.16|0
1608292670000|2020-12-18 11:57:50|4809.69|4809.69|4809.84|4809.84|4809.84|4809.84|4809.4|4809.4|0
1608292690000|2020-12-18 11:58:10|4809.55|4809.55|4808.33|4808.33|4809.55|4809.55|4808.33|4808.33|0
1608292710000|2020-12-18 11:58:30|4808.7|4808.7|4809.13|4809.13|4809.13|4809.13|4808.65|4808.65|0
1608292740000|2020-12-18 11:59:00|4808.65|4808.65|4808.89|4808.89|4808.89|4808.89|4808.65|4808.65|0
1608292760000|2020-12-18 11:59:20|4808.6|4808.6|4809.62|4809.62|4809.62|4809.62|4808.6|4808.6|0
1608292770000|2020-12-18 11:59:30|4809.92|4809.92|4809.92|4809.92|4809.92|4809.92|4809.92|4809.92|0
1608292800000|2020-12-18 12:00:00|4809.33|4809.33|4808.89|4808.89|4809.33|4809.33|4808.89|4808.89|0
1608292820000|2020-12-18 12:00:20|4809.33|4809.33|4809.57|4809.57|4809.57|4809.57|4809.33|4809.33|0
1608292830000|2020-12-18 12:00:30|4809.33|4809.33|4808.67|4808.67|4809.33|4809.33|4808.67|4808.67|0
1608292850000|2020-12-18 12:00:50|4808.38|4808.38|4808.38|4808.38|4808.38|4808.38|4808.38|4808.38|0
1608292860000|2020-12-18 12:01:00|4808.82|4808.82|4808.38|4808.38|4808.82|4808.82|4808.38|4808.38|0
1608292870000|2020-12-18 12:01:10|4807.79|4807.79|4810.79|4810.79|4810.79|4810.79|4807.79|4807.79|0
1608292880000|2020-12-18 12:01:20|4811.23|4811.23|4810.79|4810.79|4811.23|4811.23|4810.79|4810.79|0
1608292890000|2020-12-18 12:01:30|4812.49|4812.49|4814.05|4814.05|4814.05|4814.05|4812.49|4812.49|0
1608292900000|2020-12-18 12:01:40|4814.92|4814.92|4815.22|4815.22|4815.22|4815.22|4814.92|4814.92|0
1608292910000|2020-12-18 12:01:50|4815.51|4815.51|4815.75|4815.75|4815.75|4815.75|4815.51|4815.51|0
1608292930000|2020-12-18 12:02:10|4815.74|4815.74|4815.73|4815.73|4815.74|4815.74|4815.73|4815.73|0
1608292950000|2020-12-18 12:02:30|4812.96|4812.96|4812.74|4812.74|4812.96|4812.96|4812.74|4812.74|0
1608292960000|2020-12-18 12:02:40|4812.16|4812.16|4813.61|4813.61|4813.61|4813.61|4811.86|4811.86|0
1608292970000|2020-12-18 12:02:50|4813.83|4813.83|4816.51|4816.51|4816.51|4816.51|4813.83|4813.83|0
1608292980000|2020-12-18 12:03:00|4816.22|4816.22|4815.91|4815.91|4816.88|4816.88|4815.91|4815.91|0
1608292990000|2020-12-18 12:03:10|4814.73|4814.73|4814.73|4814.73|4814.73|4814.73|4814.73|4814.73|0
1608293000000|2020-12-18 12:03:20|4814.25|4814.25|4814.25|4814.25|4814.25|4814.25|4814.25|4814.25|0
1608293010000|2020-12-18 12:03:30|4814.24|4814.24|4814.24|4814.24|4814.24|4814.24|4814.24|4814.24|0
1608293020000|2020-12-18 12:03:40|4813.58|4813.58|4815.34|4815.34|4815.34|4815.34|4813.58|4813.58|0
1608293030000|2020-12-18 12:03:50|4815.29|4815.29|4816.24|4816.24|4816.24|4816.24|4815.29|4815.29|0
1608293040000|2020-12-18 12:04:00|4816.02|4816.02|4815.21|4815.21|4816.02|4816.02|4814.92|4814.92|0
1608293050000|2020-12-18 12:04:10|4815.87|4815.87|4817.98|4817.98|4817.98|4817.98|4815.87|4815.87|0
1608293060000|2020-12-18 12:04:20|4819.45|4819.45|4818.74|4818.74|4819.45|4819.45|4818.74|4818.74|0
1608293070000|2020-12-18 12:04:30|4818.45|4818.45|4818.45|4818.45|4818.45|4818.45|4818.45|4818.45|0
1608293080000|2020-12-18 12:04:40|4818.48|4818.48|4819.72|4819.72|4819.72|4819.72|4818.48|4818.48|0
1608293090000|2020-12-18 12:04:50|4820.02|4820.02|4820.67|4820.67|4820.67|4820.67|4820.02|4820.02|0
1608293100000|2020-12-18 12:05:00|4821.74|4821.74|4821.5|4821.5|4821.79|4821.79|4821.5|4821.5|0
1608293110000|2020-12-18 12:05:10|4820.92|4820.92|4820.7|4820.7|4820.92|4820.92|4820.7|4820.7|0
1608293120000|2020-12-18 12:05:20|4820.94|4820.94|4822.65|4822.65|4822.65|4822.65|4820.94|4820.94|0
1608293140000|2020-12-18 12:05:40|4822.89|4822.89|4824.76|4824.76|4824.76|4824.76|4822.6|4822.6|0
1608293150000|2020-12-18 12:05:50|4825.05|4825.05|4825.05|4825.05|4825.05|4825.05|4825.05|4825.05|0
1608293160000|2020-12-18 12:06:00|4824.81|4824.81|4824.81|4824.81|4824.81|4824.81|4824.81|4824.81|0
1608293170000|2020-12-18 12:06:10|4823.79|4823.79|4823.35|4823.35|4823.79|4823.79|4823.35|4823.35|0
1608293180000|2020-12-18 12:06:20|4823.11|4823.11|4824.06|4824.06|4824.06|4824.06|4822.87|4822.87|0
1608293190000|2020-12-18 12:06:30|4824.08|4824.08|4824.11|4824.11|4824.11|4824.11|4824.08|4824.08|0
1608293220000|2020-12-18 12:07:00|4823.53|4823.53|4823.53|4823.53|4823.53|4823.53|4823.53|4823.53|0
1608293230000|2020-12-18 12:07:10|4822.56|4822.56|4822.56|4822.56|4822.56|4822.56|4822.56|4822.56|0
1608293240000|2020-12-18 12:07:20|4822.51|4822.51|4822.51|4822.51|4822.51|4822.51|4822.51|4822.51|0
1608293250000|2020-12-18 12:07:30|4822.47|4822.47|4822.47|4822.47|4822.47|4822.47|4822.47|4822.47|0
1608293260000|2020-12-18 12:07:40|4821.89|4821.89|4819.16|4819.16|4821.89|4821.89|4819.16|4819.16|0
1608293270000|2020-12-18 12:07:50|4818.94|4818.94|4820.67|4820.67|4820.67|4820.67|4818.94|4818.94|0
1608293280000|2020-12-18 12:08:00|4820.96|4820.96|4820.96|4820.96|4820.96|4820.96|4820.67|4820.67|0
1608293290000|2020-12-18 12:08:10|4820.16|4820.16|4819.09|4819.09|4820.16|4820.16|4819.09|4819.09|0
1608293310000|2020-12-18 12:08:30|4819.38|4819.38|4819.38|4819.38|4819.38|4819.38|4819.38|4819.38|0
1608293320000|2020-12-18 12:08:40|4819.96|4819.96|4822.13|4822.13|4822.13|4822.13|4819.96|4819.96|0
1608293330000|2020-12-18 12:08:50|4822.42|4822.42|4822.42|4822.42|4822.42|4822.42|4822.42|4822.42|0
1608293340000|2020-12-18 12:09:00|4822.71|4822.71|4823.3|4823.3|4823.3|4823.3|4822.42|4822.42|0
1608293350000|2020-12-18 12:09:10|4823.54|4823.54|4821.72|4821.72|4823.54|4823.54|4821.72|4821.72|0
1608293360000|2020-12-18 12:09:20|4821.74|4821.74|4821.52|4821.52|4821.74|4821.74|4821.52|4821.52|0
1608293370000|2020-12-18 12:09:30|4820.8|4820.8|4820.8|4820.8|4820.8|4820.8|4820.8|4820.8|0
1608293380000|2020-12-18 12:09:40|4820.58|4820.58|4819.7|4819.7|4820.58|4820.58|4819.7|4819.7|0
1608293390000|2020-12-18 12:09:50|4819.92|4819.92|4822.93|4822.93|4822.93|4822.93|4819.92|4819.92|0
1608293400000|2020-12-18 12:10:00|4822.23|4822.23|4823.13|4823.13|4823.13|4823.13|4822.23|4822.23|0
1608293410000|2020-12-18 12:10:10|4823.37|4823.37|4823.46|4823.46|4823.46|4823.46|4823.37|4823.37|0
1608293420000|2020-12-18 12:10:20|4823.68|4823.68|4821.57|4821.57|4823.68|4823.68|4821.57|4821.57|0
1608293460000|2020-12-18 12:11:00|4821.27|4821.27|4821.27|4821.27|4821.27|4821.27|4821.27|4821.27|0
1608293470000|2020-12-18 12:11:10|4821.2|4821.2|4821.2|4821.2|4821.2|4821.2|4821.2|4821.2|0
1608293480000|2020-12-18 12:11:20|4821.18|4821.18|4820.57|4820.57|4821.18|4821.18|4820.55|4820.55|0
1608293510000|2020-12-18 12:11:50|4820.19|4820.19|4819.75|4819.75|4820.19|4820.19|4819.75|4819.75|0
1608293530000|2020-12-18 12:12:10|4819.53|4819.53|4817.45|4817.45|4819.53|4819.53|4817.45|4817.45|0
1608293570000|2020-12-18 12:12:50|4817.16|4817.16|4816.28|4816.28|4817.16|4817.16|4816.28|4816.28|0
1608293580000|2020-12-18 12:13:00|4815.99|4815.99|4815.99|4815.99|4815.99|4815.99|4815.99|4815.99|0
1608293590000|2020-12-18 12:13:10|4815.51|4815.51|4816.53|4816.53|4816.53|4816.53|4815.21|4815.21|0
1608293600000|2020-12-18 12:13:20|4816.96|4816.96|4816.96|4816.96|4816.96|4816.96|4816.96|4816.96|0
1608293610000|2020-12-18 12:13:30|4816.75|4816.75|4816.75|4816.75|4816.75|4816.75|4816.75|4816.75|0
1608293620000|2020-12-18 12:13:40|4817.04|4817.04|4818.64|4818.64|4818.64|4818.64|4817.04|4817.04|0
1608293630000|2020-12-18 12:13:50|4817.91|4817.91|4818.4|4818.4|4818.4|4818.4|4817.91|4817.91|0
1608293640000|2020-12-18 12:14:00|4818.16|4818.16|4818.16|4818.16|4818.16|4818.16|4818.16|4818.16|0
1608293650000|2020-12-18 12:14:10|4817.86|4817.86|4816.48|4816.48|4817.86|4817.86|4816.26|4816.26|0
1608293660000|2020-12-18 12:14:20|4815.89|4815.89|4815.67|4815.67|4815.89|4815.89|4815.67|4815.67|0
1608293670000|2020-12-18 12:14:30|4815.89|4815.89|4815.24|4815.24|4815.89|4815.89|4815.24|4815.24|0
1608293680000|2020-12-18 12:14:40|4814.97|4814.97|4815.67|4815.67|4815.67|4815.67|4814.97|4814.97|0
1608293700000|2020-12-18 12:15:00|4815.97|4815.97|4816.89|4816.89|4816.89|4816.89|4815.97|4815.97|0
1608293710000|2020-12-18 12:15:10|4816.85|4816.85|4816.85|4816.85|4816.85|4816.85|4816.85|4816.85|0
1608293720000|2020-12-18 12:15:20|4816.8|4816.8|4816.58|4816.58|4816.8|4816.8|4816.58|4816.58|0
1608293740000|2020-12-18 12:15:40|4816.09|4816.09|4816.6|4816.6|4816.6|4816.6|4815.8|4815.8|0
1608293760000|2020-12-18 12:16:00|4816.84|4816.84|4816.06|4816.06|4816.84|4816.84|4816.06|4816.06|0
1608293770000|2020-12-18 12:16:10|4815.41|4815.41|4815.41|4815.41|4815.41|4815.41|4815.41|4815.41|0
1608293780000|2020-12-18 12:16:20|4814.92|4814.92|4814.92|4814.92|4814.92|4814.92|4814.92|4814.92|0
1608293790000|2020-12-18 12:16:30|4814.14|4814.14|4814.14|4814.14|4814.14|4814.14|4814.14|4814.14|0
1608293800000|2020-12-18 12:16:40|4813.85|4813.85|4813.41|4813.41|4813.85|4813.85|4813.41|4813.41|0
1608293810000|2020-12-18 12:16:50|4813.71|4813.71|4814.82|4814.82|4815.12|4815.12|4813.71|4813.71|0
1608293820000|2020-12-18 12:17:00|4814.1|4814.1|4811.76|4811.76|4814.1|4814.1|4811.76|4811.76|0
1608293830000|2020-12-18 12:17:10|4812.66|4812.66|4812.66|4812.66|4812.66|4812.66|4812.66|4812.66|0
1608293840000|2020-12-18 12:17:20|4812.95|4812.95|4813.39|4813.39|4813.39|4813.39|4812.95|4812.95|0
1608293850000|2020-12-18 12:17:30|4813.63|4813.63|4813.32|4813.32|4813.63|4813.63|4813.32|4813.32|0
1608293860000|2020-12-18 12:17:40|4813.02|4813.02|4813.02|4813.02|4813.02|4813.02|4813.02|4813.02|0
1608293870000|2020-12-18 12:17:50|4813.24|4813.24|4812.8|4812.8|4813.24|4813.24|4812.8|4812.8|0
1608293890000|2020-12-18 12:18:10|4812.84|4812.84|4811.89|4811.89|4813.06|4813.06|4811.89|4811.89|0
1608293900000|2020-12-18 12:18:20|4811.65|4811.65|4811.66|4811.66|4811.66|4811.66|4811.65|4811.65|0
1608293920000|2020-12-18 12:18:40|4812.25|4812.25|4812.54|4812.54|4812.54|4812.54|4812.25|4812.25|0
1608293930000|2020-12-18 12:18:50|4813.13|4813.13|4813.13|4813.13|4813.13|4813.13|4813.13|4813.13|0
1608293940000|2020-12-18 12:19:00|4814.09|4814.09|4815.12|4815.12|4815.12|4815.12|4814.09|4814.09|0
1608293950000|2020-12-18 12:19:10|4815.6|4815.6|4814.69|4814.69|4815.62|4815.62|4814.69|4814.69|0
1608293960000|2020-12-18 12:19:20|4814.4|4814.4|4811.26|4811.26|4814.4|4814.4|4811.26|4811.26|0
1608293970000|2020-12-18 12:19:30|4809.75|4809.75|4808.88|4808.88|4809.75|4809.75|4808.88|4808.88|0
1608293980000|2020-12-18 12:19:40|4808.66|4808.66|4808.09|4808.09|4808.66|4808.66|4808.07|4808.07|0
1608293990000|2020-12-18 12:19:50|4808.53|4808.53|4808.53|4808.53|4808.53|4808.53|4808.53|4808.53|0
1608294000000|2020-12-18 12:20:00|4808.77|4808.77|4809.5|4809.5|4809.5|4809.5|4808.77|4808.77|0
1608294010000|2020-12-18 12:20:10|4809.74|4809.74|4809.74|4809.74|4809.74|4809.74|4809.74|4809.74|0
1608294030000|2020-12-18 12:20:30|4809.45|4809.45|4809.45|4809.45|4809.45|4809.45|4809.45|4809.45|0
1608294040000|2020-12-18 12:20:40|4809.74|4809.74|4809.98|4809.98|4809.98|4809.98|4809.45|4809.45|0
1608294070000|2020-12-18 12:21:10|4809.97|4809.97|4809.97|4809.97|4809.97|4809.97|4809.97|4809.97|0
1608294080000|2020-12-18 12:21:20|4811.23|4811.23|4811.23|4811.23|4811.23|4811.23|4811.23|4811.23|0
1608294090000|2020-12-18 12:21:30|4811.67|4811.67|4812.96|4812.96|4812.96|4812.96|4811.67|4811.67|0
1608294110000|2020-12-18 12:21:50|4812.67|4812.67|4812.67|4812.67|4812.67|4812.67|4812.67|4812.67|0
1608294120000|2020-12-18 12:22:00|4812.38|4812.38|4811.75|4811.75|4812.67|4812.67|4811.75|4811.75|0
1608294130000|2020-12-18 12:22:10|4812.23|4812.23|4812.23|4812.23|4812.23|4812.23|4812.23|4812.23|0
1608294140000|2020-12-18 12:22:20|4812.82|4812.82|4812.82|4812.82|4812.82|4812.82|4812.82|4812.82|0
1608294150000|2020-12-18 12:22:30|4813.47|4813.47|4813.47|4813.47|4813.47|4813.47|4813.47|4813.47|0
1608294160000|2020-12-18 12:22:40|4814.44|4814.44|4813.68|4813.68|4814.44|4814.44|4813.67|4813.67|0
1608294170000|2020-12-18 12:22:50|4813.39|4813.39|4813.39|4813.39|4813.39|4813.39|4813.39|4813.39|0
1608294180000|2020-12-18 12:23:00|4813.15|4813.15|4813.15|4813.15|4813.15|4813.15|4813.15|4813.15|0
1608294190000|2020-12-18 12:23:10|4813.44|4813.44|4813.44|4813.44|4813.44|4813.44|4813.44|4813.44|0
1608294200000|2020-12-18 12:23:20|4813.88|4813.88|4813.49|4813.49|4814.12|4814.12|4813.49|4813.49|0
1608294210000|2020-12-18 12:23:30|4813.73|4813.73|4813.73|4813.73|4813.73|4813.73|4813.73|4813.73|0
1608294230000|2020-12-18 12:23:50|4814.46|4814.46|4814.68|4814.68|4814.68|4814.68|4814.46|4814.46|0
1608294250000|2020-12-18 12:24:10|4815.17|4815.17|4815.17|4815.17|4815.17|4815.17|4815.17|4815.17|0
1608294260000|2020-12-18 12:24:20|4814.87|4814.87|4814.87|4814.87|4814.87|4814.87|4814.87|4814.87|0
1608294270000|2020-12-18 12:24:30|4815.17|4815.17|4815.41|4815.41|4815.41|4815.41|4815.17|4815.17|0
1608294310000|2020-12-18 12:25:10|4815.94|4815.94|4816.82|4816.82|4816.82|4816.82|4815.94|4815.94|0
1608294330000|2020-12-18 12:25:30|4816.29|4816.29|4818.6|4818.6|4818.6|4818.6|4816.29|4816.29|0
1608294340000|2020-12-18 12:25:40|4818.89|4818.89|4818.89|4818.89|4818.89|4818.89|4818.89|4818.89|0
1608294350000|2020-12-18 12:25:50|4819.18|4819.18|4819.91|4819.91|4819.91|4819.91|4819.18|4819.18|0
1608294380000|2020-12-18 12:26:20|4819.62|4819.62|4819.62|4819.62|4819.62|4819.62|4819.62|4819.62|0
1608294400000|2020-12-18 12:26:40|4819.52|4819.52|4818.35|4818.35|4819.52|4819.52|4818.35|4818.35|0
1608294420000|2020-12-18 12:27:00|4817.57|4817.57|4817.29|4817.29|4817.57|4817.57|4817.29|4817.29|0
1608294430000|2020-12-18 12:27:10|4818.02|4818.02|4818.02|4818.02|4818.02|4818.02|4818.02|4818.02|0
1608294440000|2020-12-18 12:27:20|4817.36|4817.36|4817.36|4817.36|4817.36|4817.36|4817.36|4817.36|0
1608294450000|2020-12-18 12:27:30|4817.58|4817.58|4817.58|4817.58|4817.58|4817.58|4817.58|4817.58|0
1608294470000|2020-12-18 12:27:50|4817.57|4817.57|4817.57|4817.57|4817.57|4817.57|4817.57|4817.57|0
1608294490000|2020-12-18 12:28:10|4816.84|4816.84|4815.98|4815.98|4816.84|4816.84|4815.98|4815.98|0
1608294500000|2020-12-18 12:28:20|4814.88|4814.88|4814.88|4814.88|4814.88|4814.88|4814.88|4814.88|0
1608294510000|2020-12-18 12:28:30|4815.27|4815.27|4815.27|4815.27|4815.27|4815.27|4815.27|4815.27|0
1608294520000|2020-12-18 12:28:40|4815.29|4815.29|4815.29|4815.29|4815.29|4815.29|4815.29|4815.29|0
1608294530000|2020-12-18 12:28:50|4815.88|4815.88|4817.26|4817.26|4817.26|4817.26|4815.88|4815.88|0
1608294560000|2020-12-18 12:29:20|4817.7|4817.7|4819.06|4819.06|4819.06|4819.06|4817.7|4817.7|0
1608294580000|2020-12-18 12:29:40|4818.82|4818.82|4818.82|4818.82|4818.82|4818.82|4818.82|4818.82|0
1608294600000|2020-12-18 12:30:00|4818.84|4818.84|4818.84|4818.84|4818.84|4818.84|4818.84|4818.84|0
1608294610000|2020-12-18 12:30:10|4818.55|4818.55|4818.55|4818.55|4818.55|4818.55|4818.55|4818.55|0
1608294630000|2020-12-18 12:30:30|4817.82|4817.82|4818.06|4818.06|4818.06|4818.06|4817.82|4817.82|0
1608294640000|2020-12-18 12:30:40|4817.62|4817.62|4817.62|4817.62|4817.62|4817.62|4817.62|4817.62|0
1608294650000|2020-12-18 12:30:50|4817.92|4817.92|4818.62|4818.62|4818.62|4818.62|4817.92|4817.92|0
1608294690000|2020-12-18 12:31:30|4818.33|4818.33|4818.33|4818.33|4818.33|4818.33|4818.33|4818.33|0
1608294700000|2020-12-18 12:31:40|4817.84|4817.84|4817.84|4817.84|4817.84|4817.84|4817.84|4817.84|0
1608294710000|2020-12-18 12:31:50|4817.4|4817.4|4817.4|4817.4|4817.4|4817.4|4817.4|4817.4|0
1608294720000|2020-12-18 12:32:00|4817.16|4817.16|4817.16|4817.16|4817.16|4817.16|4817.16|4817.16|0
1608294730000|2020-12-18 12:32:10|4816.92|4816.92|4816.92|4816.92|4816.92|4816.92|4816.92|4816.92|0
1608294750000|2020-12-18 12:32:30|4817.21|4817.21|4817.21|4817.21|4817.21|4817.21|4817.21|4817.21|0
1608294760000|2020-12-18 12:32:40|4818.18|4818.18|4819.21|4819.21|4819.86|4819.86|4818.18|4818.18|0
1608294770000|2020-12-18 12:32:50|4819.42|4819.42|4819.64|4819.64|4819.64|4819.64|4819.42|4819.42|0
1608294780000|2020-12-18 12:33:00|4819.69|4819.69|4820.28|4820.28|4820.28|4820.28|4819.69|4819.69|0
1608294820000|2020-12-18 12:33:40|4820.72|4820.72|4820.72|4820.72|4820.72|4820.72|4820.72|4820.72|0
1608294830000|2020-12-18 12:33:50|4821.6|4821.6|4821.82|4821.82|4821.82|4821.82|4821.6|4821.6|0
1608294840000|2020-12-18 12:34:00|4821.52|4821.52|4821.52|4821.52|4821.52|4821.52|4821.52|4821.52|0
1608294860000|2020-12-18 12:34:20|4820.94|4820.94|4821.67|4821.67|4821.67|4821.67|4820.94|4820.94|0
1608294890000|2020-12-18 12:34:50|4821.69|4821.69|4821.69|4821.69|4821.69|4821.69|4821.69|4821.69|0
1608294930000|2020-12-18 12:35:30|4821.44|4821.44|4821.44|4821.44|4821.44|4821.44|4821.44|4821.44|0
1608294940000|2020-12-18 12:35:40|4821.15|4821.15|4819.57|4819.57|4821.15|4821.15|4819.57|4819.57|0
1608294950000|2020-12-18 12:35:50|4818.98|4818.98|4818.98|4818.98|4818.98|4818.98|4818.98|4818.98|0
1608294960000|2020-12-18 12:36:00|4819.57|4819.57|4819.57|4819.57|4819.57|4819.57|4819.57|4819.57|0
1608295010000|2020-12-18 12:36:50|4819.71|4819.71|4819.71|4819.71|4819.71|4819.71|4819.71|4819.71|0
1608295030000|2020-12-18 12:37:10|4819.3|4819.3|4819.52|4819.52|4819.52|4819.52|4819.3|4819.3|0
1608295050000|2020-12-18 12:37:30|4819.08|4819.08|4818.5|4818.5|4819.08|4819.08|4818.5|4818.5|0
1608295060000|2020-12-18 12:37:40|4817.84|4817.84|4816.63|4816.63|4817.84|4817.84|4816.63|4816.63|0
1608295090000|2020-12-18 12:38:10|4817.09|4817.09|4817.09|4817.09|4817.09|4817.09|4817.09|4817.09|0
1608295100000|2020-12-18 12:38:20|4817.33|4817.33|4817.04|4817.04|4817.33|4817.33|4817.04|4817.04|0
1608295150000|2020-12-18 12:39:10|4817.33|4817.33|4817.62|4817.62|4817.62|4817.62|4817.33|4817.33|0
1608295160000|2020-12-18 12:39:20|4817.92|4817.92|4818.13|4818.13|4818.13|4818.13|4817.92|4817.92|0
1608295170000|2020-12-18 12:39:30|4818.38|4818.38|4819.38|4819.38|4819.38|4819.38|4818.38|4818.38|0
1608295180000|2020-12-18 12:39:40|4819.34|4819.34|4821.09|4821.09|4821.09|4821.09|4819.34|4819.34|0
1608295200000|2020-12-18 12:40:00|4820.85|4820.85|4821.87|4821.87|4821.87|4821.87|4820.85|4820.85|0
1608295220000|2020-12-18 12:40:20|4822.09|4822.09|4821.14|4821.14|4822.09|4822.09|4821.14|4821.14|0
1608295230000|2020-12-18 12:40:30|4820.9|4820.9|4820.9|4820.9|4820.9|4820.9|4820.9|4820.9|0
1608295240000|2020-12-18 12:40:40|4821.14|4821.14|4821.14|4821.14|4821.14|4821.14|4821.14|4821.14|0
1608295270000|2020-12-18 12:41:10|4821.17|4821.17|4821.17|4821.17|4821.17|4821.17|4821.17|4821.17|0
1608295280000|2020-12-18 12:41:20|4820.64|4820.64|4820.05|4820.05|4820.64|4820.64|4820.05|4820.05|0
1608295310000|2020-12-18 12:41:50|4819.62|4819.62|4819.58|4819.58|4819.62|4819.62|4819.58|4819.58|0
1608295330000|2020-12-18 12:42:10|4819.63|4819.63|4819.63|4819.63|4819.63|4819.63|4819.63|4819.63|0
1608295350000|2020-12-18 12:42:30|4819.92|4819.92|4819.92|4819.92|4819.92|4819.92|4819.92|4819.92|0
1608295360000|2020-12-18 12:42:40|4820.36|4820.36|4820.02|4820.02|4820.36|4820.36|4820.02|4820.02|0
1608295370000|2020-12-18 12:42:50|4819.53|4819.53|4819.53|4819.53|4819.53|4819.53|4819.53|4819.53|0
1608295380000|2020-12-18 12:43:00|4820.02|4820.02|4820.6|4820.6|4820.6|4820.6|4820.02|4820.02|0
1608295390000|2020-12-18 12:43:10|4821.19|4821.19|4821.19|4821.19|4821.19|4821.19|4821.19|4821.19|0
1608295410000|2020-12-18 12:43:30|4821.68|4821.68|4820.55|4820.55|4821.68|4821.68|4820.55|4820.55|0
1608295430000|2020-12-18 12:43:50|4820.85|4820.85|4820.55|4820.55|4820.85|4820.85|4820.55|4820.55|0
1608295440000|2020-12-18 12:44:00|4819.92|4819.92|4820.14|4820.14|4820.14|4820.14|4819.92|4819.92|0
1608295450000|2020-12-18 12:44:10|4819.56|4819.56|4819.12|4819.12|4819.56|4819.56|4819.12|4819.12|0
1608295460000|2020-12-18 12:44:20|4819.78|4819.78|4819.78|4819.78|4819.78|4819.78|4819.78|4819.78|0
1608295490000|2020-12-18 12:44:50|4820.02|4820.02|4820.02|4820.02|4820.02|4820.02|4820.02|4820.02|0
1608295500000|2020-12-18 12:45:00|4820.6|4820.6|4820.6|4820.6|4820.6|4820.6|4820.6|4820.6|0
1608295520000|2020-12-18 12:45:20|4820.85|4820.85|4820.85|4820.85|4820.85|4820.85|4820.85|4820.85|0
1608295550000|2020-12-18 12:45:50|4821.07|4821.07|4821.07|4821.07|4821.07|4821.07|4821.07|4821.07|0
1608295580000|2020-12-18 12:46:20|4820.85|4820.85|4821.5|4821.5|4821.5|4821.5|4820.85|4820.85|0
1608295610000|2020-12-18 12:46:50|4821.75|4821.75|4821.75|4821.75|4821.75|4821.75|4821.75|4821.75|0
1608295630000|2020-12-18 12:47:10|4821.53|4821.53|4819.68|4819.68|4821.53|4821.53|4819.68|4819.68|0
1608295650000|2020-12-18 12:47:30|4820.41|4820.41|4820.7|4820.7|4820.7|4820.7|4820.41|4820.41|0
1608295670000|2020-12-18 12:47:50|4821.14|4821.14|4820.7|4820.7|4821.14|4821.14|4820.7|4820.7|0
1608295680000|2020-12-18 12:48:00|4820.48|4820.48|4820.48|4820.48|4820.48|4820.48|4820.48|4820.48|0
1608295710000|2020-12-18 12:48:30|4820.04|4820.04|4820.04|4820.04|4820.04|4820.04|4820.04|4820.04|0
1608295740000|2020-12-18 12:49:00|4818.39|4818.39|4818.39|4818.39|4818.39|4818.39|4818.39|4818.39|0
1608295760000|2020-12-18 12:49:20|4818.17|4818.17|4816.17|4816.17|4818.17|4818.17|4816.17|4816.17|0
1608295790000|2020-12-18 12:49:50|4816.12|4816.12|4816.71|4816.71|4816.71|4816.71|4816.12|4816.12|0
1608295800000|2020-12-18 12:50:00|4816.41|4816.41|4816.17|4816.17|4816.41|4816.41|4815.95|4815.95|0
1608295810000|2020-12-18 12:50:10|4816.16|4816.16|4816.16|4816.16|4816.16|4816.16|4816.16|4816.16|0
1608295830000|2020-12-18 12:50:30|4815.92|4815.92|4815.13|4815.13|4815.92|4815.92|4815.13|4815.13|0
1608295840000|2020-12-18 12:50:40|4814.54|4814.54|4812.94|4812.94|4814.54|4814.54|4812.94|4812.94|0
1608295850000|2020-12-18 12:50:50|4813.52|4813.52|4813.96|4813.96|4813.96|4813.96|4813.52|4813.52|0
1608295900000|2020-12-18 12:51:40|4816|4816|4817.22|4817.22|4817.46|4817.46|4816|4816|0
1608295920000|2020-12-18 12:52:00|4818.1|4818.1|4819.55|4819.55|4820.89|4820.89|4818.1|4818.1|0
1608295930000|2020-12-18 12:52:10|4819.84|4819.84|4819.84|4819.84|4819.84|4819.84|4819.4|4819.4|0
1608295940000|2020-12-18 12:52:20|4818.31|4818.31|4818.84|4818.84|4818.84|4818.84|4818.31|4818.31|0
1608295950000|2020-12-18 12:52:30|4818.6|4818.6|4818.6|4818.6|4818.6|4818.6|4818.6|4818.6|0
1608295980000|2020-12-18 12:53:00|4818.89|4818.89|4820.04|4820.04|4820.04|4820.04|4818.89|4818.89|0
1608296040000|2020-12-18 12:54:00|4820.03|4820.03|4820.03|4820.03|4820.03|4820.03|4820.03|4820.03|0
1608296050000|2020-12-18 12:54:10|4819.74|4819.74|4818.28|4818.28|4819.74|4819.74|4818.28|4818.28|0
1608296080000|2020-12-18 12:54:40|4818.29|4818.29|4818.29|4818.29|4818.29|4818.29|4818.29|4818.29|0
1608296090000|2020-12-18 12:54:50|4818.78|4818.78|4818.31|4818.31|4818.78|4818.78|4818.31|4818.31|0
1608296100000|2020-12-18 12:55:00|4818.02|4818.02|4818.02|4818.02|4818.02|4818.02|4818.02|4818.02|0
1608296120000|2020-12-18 12:55:20|4818.61|4818.61|4818.61|4818.61|4818.61|4818.61|4818.61|4818.61|0
1608296130000|2020-12-18 12:55:30|4819.29|4819.29|4819.29|4819.29|4819.29|4819.29|4819.29|4819.29|0
1608296140000|2020-12-18 12:55:40|4818.7|4818.7|4818.7|4818.7|4818.7|4818.7|4818.7|4818.7|0
1608296150000|2020-12-18 12:55:50|4818.41|4818.41|4817.82|4817.82|4818.41|4818.41|4817.82|4817.82|0
1608296160000|2020-12-18 12:56:00|4816.65|4816.65|4816.95|4816.95|4816.95|4816.95|4816.65|4816.65|0
1608296200000|2020-12-18 12:56:40|4816.9|4816.9|4816.9|4816.9|4816.9|4816.9|4816.9|4816.9|0
1608296210000|2020-12-18 12:56:50|4816.86|4816.86|4816.86|4816.86|4816.86|4816.86|4816.86|4816.86|0
1608296220000|2020-12-18 12:57:00|4816.56|4816.56|4815.11|4815.11|4816.56|4816.56|4815.11|4815.11|0
1608296230000|2020-12-18 12:57:10|4815.59|4815.59|4815.59|4815.59|4815.59|4815.59|4815.59|4815.59|0
1608296240000|2020-12-18 12:57:20|4815.3|4815.3|4815.3|4815.3|4815.3|4815.3|4815.3|4815.3|0
1608296280000|2020-12-18 12:58:00|4814.57|4814.57|4814.57|4814.57|4814.57|4814.57|4814.57|4814.57|0
1608296300000|2020-12-18 12:58:20|4815.15|4815.15|4815.4|4815.4|4815.4|4815.4|4815.15|4815.15|0
1608296310000|2020-12-18 12:58:30|4815.69|4815.69|4815.69|4815.69|4815.69|4815.69|4815.69|4815.69|0
1608296320000|2020-12-18 12:58:40|4816.35|4816.35|4817.27|4817.27|4817.27|4817.27|4816.35|4816.35|0
1608296330000|2020-12-18 12:58:50|4817.03|4817.03|4815.64|4815.64|4817.32|4817.32|4815.64|4815.64|0
1608296340000|2020-12-18 12:59:00|4815.63|4815.63|4814.9|4814.9|4815.63|4815.63|4814.9|4814.9|0
1608296350000|2020-12-18 12:59:10|4814.41|4814.41|4814.41|4814.41|4814.41|4814.41|4814.41|4814.41|0
1608296370000|2020-12-18 12:59:30|4814.42|4814.42|4814.42|4814.42|4814.42|4814.42|4814.42|4814.42|0
1608296390000|2020-12-18 12:59:50|4814.2|4814.2|4814.2|4814.2|4814.2|4814.2|4814.2|4814.2|0
1608296400000|2020-12-18 13:00:00|4811.57|4811.57|4811.57|4811.57|4811.57|4811.57|4811.57|4811.57|0
1608296410000|2020-12-18 13:00:10|4811.54|4811.54|4810.49|4810.49|4811.54|4811.54|4809.91|4809.91|0
1608296420000|2020-12-18 13:00:20|4810.74|4810.74|4810.25|4810.25|4810.74|4810.74|4810.25|4810.25|0
1608296440000|2020-12-18 13:00:40|4810.91|4810.91|4810.91|4810.91|4810.91|4810.91|4810.91|4810.91|0
1608296450000|2020-12-18 13:00:50|4811.39|4811.39|4811.39|4811.39|4811.43|4811.43|4811.39|4811.39|0
1608296460000|2020-12-18 13:01:00|4811.64|4811.64|4811.71|4811.71|4811.71|4811.71|4811.42|4811.42|0
1608296470000|2020-12-18 13:01:10|4811.69|4811.69|4812.2|4812.2|4812.2|4812.2|4811.69|4811.69|0
1608296480000|2020-12-18 13:01:20|4811.91|4811.91|4811.03|4811.03|4811.91|4811.91|4811.03|4811.03|0
1608296490000|2020-12-18 13:01:30|4810.79|4810.79|4810.06|4810.06|4810.79|4810.79|4810.06|4810.06|0
1608296500000|2020-12-18 13:01:40|4810.07|4810.07|4810.31|4810.31|4810.31|4810.31|4810.07|4810.07|0
1608296510000|2020-12-18 13:01:50|4810.02|4810.02|4809.15|4809.15|4810.02|4810.02|4809.15|4809.15|0
1608296540000|2020-12-18 13:02:20|4809.87|4809.87|4810.41|4810.41|4810.41|4810.41|4809.87|4809.87|0
1608296550000|2020-12-18 13:02:30|4810.7|4810.7|4810.7|4810.7|4810.7|4810.7|4810.7|4810.7|0
1608296560000|2020-12-18 13:02:40|4810.94|4810.94|4811.89|4811.89|4811.89|4811.89|4810.94|4810.94|0
1608296570000|2020-12-18 13:02:50|4812.19|4812.19|4812.19|4812.19|4812.19|4812.19|4812.19|4812.19|0
1608296580000|2020-12-18 13:03:00|4812.67|4812.67|4813.11|4813.11|4813.11|4813.11|4812.67|4812.67|0
1608296590000|2020-12-18 13:03:10|4813.14|4813.14|4813.14|4813.14|4813.14|4813.14|4813.14|4813.14|0
1608296610000|2020-12-18 13:03:30|4812.9|4812.9|4811.93|4811.93|4812.9|4812.9|4811.93|4811.93|0
1608296620000|2020-12-18 13:03:40|4811.97|4811.97|4812.43|4812.43|4812.43|4812.43|4811.97|4811.97|0
1608296630000|2020-12-18 13:03:50|4812.72|4812.72|4812.72|4812.72|4812.72|4812.72|4812.72|4812.72|0
1608296640000|2020-12-18 13:04:00|4812.23|4812.23|4812.23|4812.23|4812.23|4812.23|4812.23|4812.23|0
1608296650000|2020-12-18 13:04:10|4812.96|4812.96|4812.38|4812.38|4812.96|4812.96|4812.38|4812.38|0
1608296660000|2020-12-18 13:04:20|4811.41|4811.41|4811.05|4811.05|4811.41|4811.41|4811.05|4811.05|0
1608296670000|2020-12-18 13:04:30|4810.32|4810.32|4810.02|4810.02|4810.32|4810.32|4810.02|4810.02|0
1608296680000|2020-12-18 13:04:40|4809.73|4809.73|4809.73|4809.73|4809.73|4809.73|4809.73|4809.73|0
1608296690000|2020-12-18 13:04:50|4809.97|4809.97|4809.46|4809.46|4809.97|4809.97|4809.32|4809.32|0
1608296700000|2020-12-18 13:05:00|4810.05|4810.05|4810.49|4810.49|4810.49|4810.49|4810.05|4810.05|0
1608296710000|2020-12-18 13:05:10|4810.46|4810.46|4810.16|4810.16|4810.46|4810.46|4810.16|4810.16|0
1608296720000|2020-12-18 13:05:20|4811.43|4811.43|4811.65|4811.65|4811.65|4811.65|4811.43|4811.43|0
1608296730000|2020-12-18 13:05:30|4812.23|4812.23|4812.89|4812.89|4812.89|4812.89|4812.23|4812.23|0
1608296740000|2020-12-18 13:05:40|4813.11|4813.11|4813.11|4813.11|4813.11|4813.11|4813.11|4813.11|0
1608296750000|2020-12-18 13:05:50|4813.69|4813.69|4813.92|4813.92|4813.92|4813.92|4813.69|4813.69|0
1608296780000|2020-12-18 13:06:20|4815.62|4815.62|4815.62|4815.62|4815.62|4815.62|4815.62|4815.62|0
1608296790000|2020-12-18 13:06:30|4816.21|4816.21|4815.48|4815.48|4816.21|4816.21|4815.48|4815.48|0
1608296800000|2020-12-18 13:06:40|4815.72|4815.72|4816.45|4816.45|4816.45|4816.45|4815.72|4815.72|0
1608296820000|2020-12-18 13:07:00|4816.21|4816.21|4815.45|4815.45|4816.21|4816.21|4815.45|4815.45|0
1608296830000|2020-12-18 13:07:10|4815.44|4815.44|4813.44|4813.44|4815.44|4815.44|4813.39|4813.39|0
1608296840000|2020-12-18 13:07:20|4813.68|4813.68|4813.98|4813.98|4813.98|4813.98|4813.68|4813.68|0
1608296850000|2020-12-18 13:07:30|4813.74|4813.74|4813.95|4813.95|4813.95|4813.95|4813.73|4813.73|0
1608296870000|2020-12-18 13:07:50|4813.97|4813.97|4815|4815|4815|4815|4813.97|4813.97|0
1608296900000|2020-12-18 13:08:20|4815.58|4815.58|4816.55|4816.55|4816.55|4816.55|4815.58|4815.58|0
1608296910000|2020-12-18 13:08:30|4816.77|4816.77|4815.65|4815.65|4816.77|4816.77|4815.65|4815.65|0
1608296920000|2020-12-18 13:08:40|4815.36|4815.36|4813.68|4813.68|4815.36|4815.36|4813.68|4813.68|0
1608296930000|2020-12-18 13:08:50|4813.39|4813.39|4813.35|4813.35|4813.39|4813.39|4813.35|4813.35|0
1608296950000|2020-12-18 13:09:10|4813.11|4813.11|4814.69|4814.69|4814.69|4814.69|4813.11|4813.11|0
1608296960000|2020-12-18 13:09:20|4814.65|4814.65|4814.43|4814.43|4814.65|4814.65|4814.43|4814.43|0
1608296970000|2020-12-18 13:09:30|4815.31|4815.31|4816.69|4816.69|4816.69|4816.69|4814.14|4814.14|0
1608296980000|2020-12-18 13:09:40|4816.91|4816.91|4816.62|4816.62|4816.91|4816.91|4816.62|4816.62|0
1608296990000|2020-12-18 13:09:50|4816.23|4816.23|4815.94|4815.94|4816.23|4816.23|4815.94|4815.94|0
1608297000000|2020-12-18 13:10:00|4815.72|4815.72|4815.72|4815.72|4815.72|4815.72|4815.72|4815.72|0
1608297020000|2020-12-18 13:10:20|4815.69|4815.69|4815.97|4815.97|4815.97|4815.97|4815.68|4815.68|0
1608297030000|2020-12-18 13:10:30|4817.82|4817.82|4818.11|4818.11|4818.11|4818.11|4817.82|4817.82|0
1608297050000|2020-12-18 13:10:50|4818.4|4818.4|4817.82|4817.82|4818.4|4818.4|4817.82|4817.82|0
1608297070000|2020-12-18 13:11:10|4818.03|4818.03|4818.04|4818.04|4818.04|4818.04|4818.03|4818.03|0
1608297080000|2020-12-18 13:11:20|4819.21|4819.21|4821.42|4821.42|4821.42|4821.42|4819.21|4819.21|0
1608297090000|2020-12-18 13:11:30|4822.3|4822.3|4822.3|4822.3|4822.3|4822.3|4822.3|4822.3|0
1608297100000|2020-12-18 13:11:40|4823.51|4823.51|4824.61|4824.61|4824.61|4824.61|4823.51|4823.51|0
1608297110000|2020-12-18 13:11:50|4825.49|4825.49|4826.21|4826.21|4826.21|4826.21|4825.49|4825.49|0
1608297120000|2020-12-18 13:12:00|4825.97|4825.97|4826.02|4826.02|4826.26|4826.26|4825.97|4825.97|0
1608297130000|2020-12-18 13:12:10|4825.73|4825.73|4825.73|4825.73|4825.73|4825.73|4825.73|4825.73|0
1608297140000|2020-12-18 13:12:20|4826.32|4826.32|4826.75|4826.75|4826.75|4826.75|4826.32|4826.32|0
1608297160000|2020-12-18 13:12:40|4826.97|4826.97|4826.99|4826.99|4826.99|4826.99|4826.97|4826.97|0
1608297170000|2020-12-18 13:12:50|4826.77|4826.77|4828.77|4828.77|4828.77|4828.77|4826.77|4826.77|0
1608297200000|2020-12-18 13:13:20|4828.53|4828.53|4827.87|4827.87|4828.53|4828.53|4827.87|4827.87|0
1608297210000|2020-12-18 13:13:30|4828.09|4828.09|4828.09|4828.09|4828.09|4828.09|4828.09|4828.09|0
1608297250000|2020-12-18 13:14:10|4828.33|4828.33|4828.33|4828.33|4828.33|4828.33|4828.33|4828.33|0
1608297260000|2020-12-18 13:14:20|4828.55|4828.55|4829.72|4829.72|4829.72|4829.72|4828.55|4828.55|0
1608297280000|2020-12-18 13:14:40|4830.89|4830.89|4831.32|4831.32|4831.32|4831.32|4830.89|4830.89|0
1608297290000|2020-12-18 13:14:50|4831.86|4831.86|4832.15|4832.15|4832.15|4832.15|4831.86|4831.86|0
1608297300000|2020-12-18 13:15:00|4831.86|4831.86|4827.19|4827.19|4831.86|4831.86|4827.19|4827.19|0
1608297320000|2020-12-18 13:15:20|4826.97|4826.97|4826.97|4826.97|4826.97|4826.97|4826.97|4826.97|0
1608297330000|2020-12-18 13:15:30|4828.99|4828.99|4829.29|4829.29|4829.29|4829.29|4828.99|4828.99|0
1608297340000|2020-12-18 13:15:40|4829.87|4829.87|4830.46|4830.46|4830.46|4830.46|4829.87|4829.87|0
1608297370000|2020-12-18 13:16:10|4830.75|4830.75|4831.41|4831.41|4831.99|4831.99|4830.75|4830.75|0
1608297380000|2020-12-18 13:16:20|4831.94|4831.94|4831.94|4831.94|4831.94|4831.94|4831.94|4831.94|0
1608297390000|2020-12-18 13:16:30|4832.38|4832.38|4833.28|4833.28|4833.32|4833.32|4832.38|4832.38|0
1608297400000|2020-12-18 13:16:40|4833.04|4833.04|4833.04|4833.04|4833.04|4833.04|4833.04|4833.04|0
1608297410000|2020-12-18 13:16:50|4833.33|4833.33|4833.33|4833.33|4833.33|4833.33|4833.33|4833.33|0
1608297420000|2020-12-18 13:17:00|4832.61|4832.61|4832.61|4832.61|4832.61|4832.61|4832.61|4832.61|0
1608297430000|2020-12-18 13:17:10|4831.73|4831.73|4831.73|4831.73|4831.73|4831.73|4831.73|4831.73|0
1608297440000|2020-12-18 13:17:20|4832.26|4832.26|4830.58|4830.58|4832.26|4832.26|4830.29|4830.29|0
1608297450000|2020-12-18 13:17:30|4831.02|4831.02|4831.83|4831.83|4831.83|4831.83|4831.02|4831.02|0
1608297460000|2020-12-18 13:17:40|4831.61|4831.61|4831.61|4831.61|4831.61|4831.61|4831.61|4831.61|0
1608297470000|2020-12-18 13:17:50|4831.39|4831.39|4831.68|4831.68|4831.68|4831.68|4831.39|4831.39|0
1608297480000|2020-12-18 13:18:00|4832.7|4832.7|4832.7|4832.7|4832.7|4832.7|4832.7|4832.7|0
1608297500000|2020-12-18 13:18:20|4832.12|4832.12|4833.36|4833.36|4833.36|4833.36|4832.12|4832.12|0
1608297510000|2020-12-18 13:18:30|4833.8|4833.8|4833.8|4833.8|4833.8|4833.8|4833.8|4833.8|0
1608297520000|2020-12-18 13:18:40|4833.5|4833.5|4833.21|4833.21|4833.5|4833.5|4833.21|4833.21|0
1608297530000|2020-12-18 13:18:50|4833.5|4833.5|4832.53|4832.53|4833.5|4833.5|4832.53|4832.53|0
1608297560000|2020-12-18 13:19:20|4832.29|4832.29|4832.53|4832.53|4832.53|4832.53|4832.29|4832.29|0
1608297580000|2020-12-18 13:19:40|4832.83|4832.83|4832.83|4832.83|4832.83|4832.83|4832.83|4832.83|0
1608297590000|2020-12-18 13:19:50|4833.55|4833.55|4834.14|4834.14|4834.14|4834.14|4833.55|4833.55|0
1608297600000|2020-12-18 13:20:00|4834.38|4834.38|4834.38|4834.38|4834.38|4834.38|4834.38|4834.38|0
1608297610000|2020-12-18 13:20:10|4833.9|4833.9|4833.31|4833.31|4833.9|4833.9|4833.31|4833.31|0
1608297620000|2020-12-18 13:20:20|4832.83|4832.83|4832.83|4832.83|4832.83|4832.83|4832.83|4832.83|0
1608297640000|2020-12-18 13:20:40|4831.66|4831.66|4831.88|4831.88|4831.88|4831.88|4831.66|4831.66|0
1608297650000|2020-12-18 13:20:50|4831.84|4831.84|4831.81|4831.81|4831.84|4831.84|4831.81|4831.81|0
1608297660000|2020-12-18 13:21:00|4832.1|4832.1|4832.1|4832.1|4832.1|4832.1|4832.1|4832.1|0
1608297670000|2020-12-18 13:21:10|4832.35|4832.35|4832.33|4832.33|4832.35|4832.35|4832.33|4832.33|0
1608297680000|2020-12-18 13:21:20|4832.57|4832.57|4832.57|4832.57|4832.57|4832.57|4832.57|4832.57|0
1608297690000|2020-12-18 13:21:30|4832.35|4832.35|4832.35|4832.35|4832.35|4832.35|4832.35|4832.35|0
1608297700000|2020-12-18 13:21:40|4832.4|4832.4|4832.4|4832.4|4832.4|4832.4|4832.4|4832.4|0
1608297710000|2020-12-18 13:21:50|4833.87|4833.87|4834.92|4834.92|4834.92|4834.92|4833.28|4833.28|0
1608297720000|2020-12-18 13:22:00|4836.02|4836.02|4835.73|4835.73|4836.02|4836.02|4835.73|4835.73|0
1608297730000|2020-12-18 13:22:10|4835.19|4835.19|4835.19|4835.19|4835.19|4835.19|4835.19|4835.19|0
1608297740000|2020-12-18 13:22:20|4834.9|4834.9|4835.43|4835.43|4835.43|4835.43|4834.6|4834.6|0
1608297760000|2020-12-18 13:22:40|4833.83|4833.83|4833.83|4833.83|4833.83|4833.83|4833.83|4833.83|0
1608297770000|2020-12-18 13:22:50|4833.84|4833.84|4833.84|4833.84|4833.84|4833.84|4833.84|4833.84|0
1608297780000|2020-12-18 13:23:00|4833.4|4833.4|4833.4|4833.4|4833.4|4833.4|4833.4|4833.4|0
1608297790000|2020-12-18 13:23:10|4833.16|4833.16|4833.16|4833.16|4833.16|4833.16|4833.16|4833.16|0
1608297810000|2020-12-18 13:23:30|4832.87|4832.87|4832.63|4832.63|4832.87|4832.87|4832.63|4832.63|0
1608297850000|2020-12-18 13:24:10|4832.87|4832.87|4832.87|4832.87|4832.87|4832.87|4832.87|4832.87|0
1608297860000|2020-12-18 13:24:20|4832.86|4832.86|4832.86|4832.86|4832.86|4832.86|4832.86|4832.86|0
1608297870000|2020-12-18 13:24:30|4832.81|4832.81|4832.81|4832.81|4832.81|4832.81|4832.81|4832.81|0
1608297880000|2020-12-18 13:24:40|4832.33|4832.33|4830.25|4830.25|4832.33|4832.33|4830.25|4830.25|0
1608297890000|2020-12-18 13:24:50|4830.28|4830.28|4830.28|4830.28|4830.28|4830.28|4830.28|4830.28|0
1608297900000|2020-12-18 13:25:00|4828.97|4828.97|4828.97|4828.97|4828.97|4828.97|4828.97|4828.97|0
1608297930000|2020-12-18 13:25:30|4828.99|4828.99|4828.97|4828.97|4828.99|4828.99|4828.97|4828.97|0
1608297960000|2020-12-18 13:26:00|4829.24|4829.24|4829.24|4829.24|4829.24|4829.24|4829.24|4829.24|0
1608297970000|2020-12-18 13:26:10|4828.73|4828.73|4828.73|4828.73|4828.73|4828.73|4828.73|4828.73|0
1608297990000|2020-12-18 13:26:30|4828.44|4828.44|4828.73|4828.73|4828.73|4828.73|4828.44|4828.44|0
1608298000000|2020-12-18 13:26:40|4828.44|4828.44|4828.44|4828.44|4828.44|4828.44|4828.14|4828.14|0
1608298010000|2020-12-18 13:26:50|4828.65|4828.65|4828.65|4828.65|4828.65|4828.65|4828.65|4828.65|0
1608298020000|2020-12-18 13:27:00|4828.87|4828.87|4828.92|4828.92|4828.92|4828.92|4828.63|4828.63|0
1608298040000|2020-12-18 13:27:20|4828.34|4828.34|4829.17|4829.17|4829.17|4829.17|4828.34|4828.34|0
1608298070000|2020-12-18 13:27:50|4829.68|4829.68|4829.9|4829.9|4829.9|4829.9|4829.68|4829.68|0
1608298080000|2020-12-18 13:28:00|4829.86|4829.86|4829.42|4829.42|4830.6|4830.6|4829.42|4829.42|0
1608298100000|2020-12-18 13:28:20|4829.41|4829.41|4829.26|4829.26|4829.85|4829.85|4829.26|4829.26|0
1608298110000|2020-12-18 13:28:30|4828.97|4828.97|4828.97|4828.97|4828.97|4828.97|4828.48|4828.48|0
1608298130000|2020-12-18 13:28:50|4829.26|4829.26|4829.26|4829.26|4829.26|4829.26|4829.26|4829.26|0
1608298150000|2020-12-18 13:29:10|4829.5|4829.5|4829.5|4829.5|4829.5|4829.5|4829.5|4829.5|0
1608298160000|2020-12-18 13:29:20|4830.09|4830.09|4830.49|4830.49|4830.49|4830.49|4830.09|4830.09|0
1608298170000|2020-12-18 13:29:30|4831.97|4831.97|4831.97|4831.97|4831.97|4831.97|4831.97|4831.97|0
1608298180000|2020-12-18 13:29:40|4831.49|4831.49|4830.61|4830.61|4831.49|4831.49|4830.32|4830.32|0
1608298190000|2020-12-18 13:29:50|4830.66|4830.66|4830.9|4830.9|4830.9|4830.9|4830.66|4830.66|0
1608298200000|2020-12-18 13:30:00|4831.51|4831.51|4831.99|4831.99|4831.99|4831.99|4831.51|4831.51|0
1608298210000|2020-12-18 13:30:10|4831.77|4831.77|4831.77|4831.77|4831.77|4831.77|4831.77|4831.77|0
1608298260000|2020-12-18 13:31:00|4830.89|4830.89|4830.89|4830.89|4830.89|4830.89|4830.89|4830.89|0
1608298270000|2020-12-18 13:31:10|4830.9|4830.9|4830.9|4830.9|4830.9|4830.9|4830.9|4830.9|0
1608298290000|2020-12-18 13:31:30|4830.88|4830.88|4830.22|4830.22|4830.88|4830.88|4830.22|4830.22|0
1608298300000|2020-12-18 13:31:40|4829.64|4829.64|4828.83|4828.83|4829.64|4829.64|4828.83|4828.83|0
1608298320000|2020-12-18 13:32:00|4828.39|4828.39|4828.39|4828.39|4828.39|4828.39|4828.39|4828.39|0
1608298340000|2020-12-18 13:32:20|4826.48|4826.48|4827.99|4827.99|4827.99|4827.99|4826.48|4826.48|0
1608298370000|2020-12-18 13:32:50|4828.58|4828.58|4828.53|4828.53|4828.58|4828.58|4828.28|4828.28|0
1608298390000|2020-12-18 13:33:10|4828.23|4828.23|4827.75|4827.75|4828.23|4828.23|4827.75|4827.75|0
1608298400000|2020-12-18 13:33:20|4827.99|4827.99|4827.99|4827.99|4827.99|4827.99|4827.99|4827.99|0
1608298410000|2020-12-18 13:33:30|4828.21|4828.21|4828.45|4828.45|4828.91|4828.91|4828.21|4828.21|0
1608298420000|2020-12-18 13:33:40|4826.56|4826.56|4826.53|4826.53|4826.56|4826.56|4826.53|4826.53|0
1608298430000|2020-12-18 13:33:50|4826.75|4826.75|4826.75|4826.75|4826.75|4826.75|4826.75|4826.75|0
1608298450000|2020-12-18 13:34:10|4826.79|4826.79|4825.8|4825.8|4826.79|4826.79|4825.8|4825.8|0
1608298460000|2020-12-18 13:34:20|4826.09|4826.09|4826.09|4826.09|4826.09|4826.09|4826.09|4826.09|0
1608298470000|2020-12-18 13:34:30|4825.61|4825.61|4825.61|4825.61|4825.61|4825.61|4825.61|4825.61|0
1608298480000|2020-12-18 13:34:40|4825.85|4825.85|4826.38|4826.38|4826.38|4826.38|4825.8|4825.8|0
1608298490000|2020-12-18 13:34:50|4826.63|4826.63|4826.78|4826.78|4827.38|4827.38|4826.63|4826.63|0
1608298510000|2020-12-18 13:35:10|4827|4827|4827|4827|4827|4827|4827|4827|0
1608298520000|2020-12-18 13:35:20|4826.98|4826.98|4826.76|4826.76|4826.98|4826.98|4826.76|4826.76|0
1608298540000|2020-12-18 13:35:40|4826.52|4826.52|4826.3|4826.3|4826.52|4826.52|4826.3|4826.3|0
1608298560000|2020-12-18 13:36:00|4825.33|4825.33|4825.31|4825.31|4825.33|4825.33|4825.31|4825.31|0
1608298580000|2020-12-18 13:36:20|4825.33|4825.33|4825.33|4825.33|4825.33|4825.33|4825.33|4825.33|0
1608298600000|2020-12-18 13:36:40|4825.37|4825.37|4823.37|4823.37|4825.37|4825.37|4823.37|4823.37|0
1608298610000|2020-12-18 13:36:50|4822.71|4822.71|4822.71|4822.71|4822.71|4822.71|4822.71|4822.71|0
1608298630000|2020-12-18 13:37:10|4823|4823|4823|4823|4823|4823|4823|4823|0
1608298640000|2020-12-18 13:37:20|4823.71|4823.71|4823.71|4823.71|4823.71|4823.71|4823.71|4823.71|0
1608298660000|2020-12-18 13:37:40|4823.49|4823.49|4822.13|4822.13|4823.49|4823.49|4822.13|4822.13|0
1608298670000|2020-12-18 13:37:50|4821.83|4821.83|4821.83|4821.83|4821.83|4821.83|4821.83|4821.83|0
1608298680000|2020-12-18 13:38:00|4822.05|4822.05|4822.05|4822.05|4822.05|4822.05|4822.05|4822.05|0
1608298690000|2020-12-18 13:38:10|4821.76|4821.76|4821.76|4821.76|4821.76|4821.76|4821.76|4821.76|0
1608298710000|2020-12-18 13:38:30|4821.54|4821.54|4821.83|4821.83|4822.13|4822.13|4821.25|4821.25|0
1608298720000|2020-12-18 13:38:40|4821.25|4821.25|4820.99|4820.99|4821.25|4821.25|4820.81|4820.81|0
1608298730000|2020-12-18 13:38:50|4820.96|4820.96|4820.74|4820.74|4820.96|4820.96|4820.74|4820.74|0
1608298740000|2020-12-18 13:39:00|4820.15|4820.15|4820.37|4820.37|4820.37|4820.37|4820.15|4820.15|0
1608298750000|2020-12-18 13:39:10|4820.67|4820.67|4819.72|4819.72|4820.67|4820.67|4819.72|4819.72|0
1608298760000|2020-12-18 13:39:20|4819.43|4819.43|4819.43|4819.43|4819.43|4819.43|4819.43|4819.43|0
1608298780000|2020-12-18 13:39:40|4819.72|4819.72|4819.14|4819.14|4819.72|4819.72|4819.14|4819.14|0
1608298790000|2020-12-18 13:39:50|4819.13|4819.13|4819.43|4819.43|4819.43|4819.43|4819.13|4819.13|0
1608298800000|2020-12-18 13:40:00|4819.86|4819.86|4820.16|4820.16|4820.16|4820.16|4819.86|4819.86|0
1608298820000|2020-12-18 13:40:20|4819.94|4819.94|4819.5|4819.5|4819.94|4819.94|4819.5|4819.5|0
1608298830000|2020-12-18 13:40:30|4819.52|4819.52|4819.52|4819.52|4819.52|4819.52|4819.52|4819.52|0
1608298850000|2020-12-18 13:40:50|4818.79|4818.79|4818.79|4818.79|4818.79|4818.79|4818.79|4818.79|0
1608298870000|2020-12-18 13:41:10|4818.81|4818.81|4818.81|4818.81|4818.81|4818.81|4818.81|4818.81|0
1608298880000|2020-12-18 13:41:20|4819.53|4819.53|4819.53|4819.53|4819.53|4819.53|4819.53|4819.53|0
1608298890000|2020-12-18 13:41:30|4819.24|4819.24|4819.24|4819.24|4819.24|4819.24|4819.24|4819.24|0
1608298900000|2020-12-18 13:41:40|4818.65|4818.65|4818.65|4818.65|4818.65|4818.65|4818.65|4818.65|0
1608298910000|2020-12-18 13:41:50|4819.02|4819.02|4820.12|4820.12|4820.12|4820.12|4819.02|4819.02|0
1608298930000|2020-12-18 13:42:10|4819.63|4819.63|4819.39|4819.39|4819.63|4819.63|4819.39|4819.39|0
1608298960000|2020-12-18 13:42:40|4819.69|4819.69|4819.69|4819.69|4819.69|4819.69|4819.39|4819.39|0
1608298970000|2020-12-18 13:42:50|4820.65|4820.65|4821.31|4821.31|4821.31|4821.31|4820.65|4820.65|0
1608298980000|2020-12-18 13:43:00|4821.9|4821.9|4821.9|4821.9|4821.9|4821.9|4821.9|4821.9|0
1608298990000|2020-12-18 13:43:10|4821.89|4821.89|4822.11|4822.11|4822.11|4822.11|4821.89|4821.89|0
1608299020000|2020-12-18 13:43:40|4821.52|4821.52|4822.25|4822.25|4822.25|4822.25|4821.52|4821.52|0
1608299040000|2020-12-18 13:44:00|4822.54|4822.54|4822.54|4822.54|4822.54|4822.54|4822.54|4822.54|0
1608299050000|2020-12-18 13:44:10|4823.2|4823.2|4823.2|4823.2|4823.2|4823.2|4823.2|4823.2|0
1608299060000|2020-12-18 13:44:20|4822.91|4822.91|4822.2|4822.2|4822.91|4822.91|4822.2|4822.2|0
1608299100000|2020-12-18 13:45:00|4820.89|4820.89|4821.64|4821.64|4821.64|4821.64|4820.89|4820.89|0
1608299110000|2020-12-18 13:45:10|4821.86|4821.86|4821.86|4821.86|4821.86|4821.86|4821.86|4821.86|0
1608299120000|2020-12-18 13:45:20|4821.89|4821.89|4822.38|4822.38|4822.38|4822.38|4821.88|4821.88|0
1608299130000|2020-12-18 13:45:30|4822.16|4822.16|4821.14|4821.14|4822.16|4822.16|4821.14|4821.14|0
1608299140000|2020-12-18 13:45:40|4820.7|4820.7|4819.97|4819.97|4820.7|4820.7|4819.97|4819.97|0
1608299150000|2020-12-18 13:45:50|4819.39|4819.39|4819.09|4819.09|4819.39|4819.39|4818.8|4818.8|0
1608299170000|2020-12-18 13:46:10|4819.07|4819.07|4819.07|4819.07|4819.07|4819.07|4819.07|4819.07|0
1608299190000|2020-12-18 13:46:30|4819.36|4819.36|4817.81|4817.81|4819.95|4819.95|4817.81|4817.81|0
1608299200000|2020-12-18 13:46:40|4818.1|4818.1|4818.1|4818.1|4818.1|4818.1|4818.1|4818.1|0
1608299210000|2020-12-18 13:46:50|4818.32|4818.32|4818.56|4818.56|4818.56|4818.56|4818.32|4818.32|0
1608299240000|2020-12-18 13:47:20|4818.85|4818.85|4819.44|4819.44|4819.44|4819.44|4818.85|4818.85|0
1608299250000|2020-12-18 13:47:30|4819.15|4819.15|4819.15|4819.15|4819.15|4819.15|4819.15|4819.15|0
1608299260000|2020-12-18 13:47:40|4818.9|4818.9|4817.93|4817.93|4818.9|4818.9|4817.93|4817.93|0
1608299270000|2020-12-18 13:47:50|4817.15|4817.15|4816.5|4816.5|4817.15|4817.15|4816.5|4816.5|0
1608299290000|2020-12-18 13:48:10|4816.98|4816.98|4818.44|4818.44|4818.44|4818.44|4816.98|4816.98|0
1608299310000|2020-12-18 13:48:30|4818|4818|4817.42|4817.42|4818|4818|4817.13|4817.13|0
1608299320000|2020-12-18 13:48:40|4817.18|4817.18|4817.2|4817.2|4817.2|4817.2|4817.18|4817.18|0
1608299330000|2020-12-18 13:48:50|4816.54|4816.54|4816.54|4816.54|4816.76|4816.76|4816.54|4816.54|0
1608299340000|2020-12-18 13:49:00|4816.76|4816.76|4815.8|4815.8|4816.76|4816.76|4815.8|4815.8|0
1608299350000|2020-12-18 13:49:10|4815.56|4815.56|4814.38|4814.38|4815.56|4815.56|4814.38|4814.38|0
1608299360000|2020-12-18 13:49:20|4814.09|4814.09|4814.09|4814.09|4814.09|4814.09|4814.09|4814.09|0
1608299370000|2020-12-18 13:49:30|4814.38|4814.38|4813.63|4813.63|4814.38|4814.38|4813.39|4813.39|0
1608299380000|2020-12-18 13:49:40|4813.34|4813.34|4814.63|4814.63|4814.63|4814.63|4813.34|4813.34|0
1608299390000|2020-12-18 13:49:50|4814.62|4814.62|4814.62|4814.62|4814.62|4814.62|4814.62|4814.62|0
1608299400000|2020-12-18 13:50:00|4814.92|4814.92|4817.11|4817.11|4817.11|4817.11|4814.92|4814.92|0
1608299410000|2020-12-18 13:50:10|4817.99|4817.99|4816.96|4816.96|4817.99|4817.99|4816.96|4816.96|0
1608299430000|2020-12-18 13:50:30|4816.38|4816.38|4815.72|4815.72|4816.38|4816.38|4815.72|4815.72|0
1608299440000|2020-12-18 13:50:40|4815.06|4815.06|4815.06|4815.06|4815.06|4815.06|4815.06|4815.06|0
1608299460000|2020-12-18 13:51:00|4814.77|4814.77|4815.65|4815.65|4815.65|4815.65|4814.77|4814.77|0
1608299470000|2020-12-18 13:51:10|4815.87|4815.87|4815.28|4815.28|4815.87|4815.87|4815.28|4815.28|0
1608299480000|2020-12-18 13:51:20|4815.96|4815.96|4816.79|4816.79|4816.79|4816.79|4815.96|4815.96|0
1608299490000|2020-12-18 13:51:30|4816.55|4816.55|4816.55|4816.55|4816.55|4816.55|4816.55|4816.55|0
1608299520000|2020-12-18 13:52:00|4816.26|4816.26|4816.26|4816.26|4816.26|4816.26|4816.26|4816.26|0
1608299560000|2020-12-18 13:52:40|4815.77|4815.77|4815.77|4815.77|4815.77|4815.77|4815.53|4815.53|0
1608299570000|2020-12-18 13:52:50|4815.19|4815.19|4816.37|4816.37|4816.37|4816.37|4815.19|4815.19|0
1608299580000|2020-12-18 13:53:00|4816.58|4816.58|4817.02|4817.02|4817.02|4817.02|4816.58|4816.58|0
1608299590000|2020-12-18 13:53:10|4817.32|4817.32|4817.32|4817.32|4817.32|4817.32|4817.32|4817.32|0
1608299610000|2020-12-18 13:53:30|4817.02|4817.02|4818.29|4818.29|4818.29|4818.29|4817.02|4817.02|0
1608299630000|2020-12-18 13:53:50|4817.99|4817.99|4817.99|4817.99|4817.99|4817.99|4817.99|4817.99|0
1608299640000|2020-12-18 13:54:00|4817.75|4817.75|4817.75|4817.75|4817.75|4817.75|4817.75|4817.75|0
1608299650000|2020-12-18 13:54:10|4817.46|4817.46|4817.46|4817.46|4817.46|4817.46|4817.46|4817.46|0
1608299670000|2020-12-18 13:54:30|4817.24|4817.24|4817.53|4817.53|4817.53|4817.53|4817.24|4817.24|0
1608299680000|2020-12-18 13:54:40|4818.26|4818.26|4818.26|4818.26|4818.26|4818.26|4818.26|4818.26|0
1608299690000|2020-12-18 13:54:50|4818.55|4818.55|4818.55|4818.55|4818.55|4818.55|4818.55|4818.55|0
1608299700000|2020-12-18 13:55:00|4818.26|4818.26|4817.77|4817.77|4818.26|4818.26|4817.77|4817.77|0
1608299710000|2020-12-18 13:55:10|4816.89|4816.89|4817.48|4817.48|4817.48|4817.48|4816.89|4816.89|0
1608299720000|2020-12-18 13:55:20|4817.72|4817.72|4817.72|4817.72|4817.72|4817.72|4817.72|4817.72|0
1608299730000|2020-12-18 13:55:30|4817.43|4817.43|4816.95|4816.95|4817.43|4817.43|4816.95|4816.95|0
1608299750000|2020-12-18 13:55:50|4817.24|4817.24|4817.24|4817.24|4817.24|4817.24|4817.24|4817.24|0
1608299770000|2020-12-18 13:56:10|4816.8|4816.8|4816.8|4816.8|4816.8|4816.8|4816.8|4816.8|0
1608299780000|2020-12-18 13:56:20|4816.32|4816.32|4816.32|4816.32|4816.32|4816.32|4816.32|4816.32|0
1608299790000|2020-12-18 13:56:30|4815.14|4815.14|4813.66|4813.66|4815.14|4815.14|4813.66|4813.66|0
1608299800000|2020-12-18 13:56:40|4813.95|4813.95|4813.95|4813.95|4813.95|4813.95|4813.95|4813.95|0
1608299820000|2020-12-18 13:57:00|4813.66|4813.66|4813.66|4813.66|4813.66|4813.66|4813.66|4813.66|0
1608299830000|2020-12-18 13:57:10|4813.95|4813.95|4813.95|4813.95|4813.95|4813.95|4813.95|4813.95|0
1608299840000|2020-12-18 13:57:20|4813.71|4813.71|4814.25|4814.25|4814.25|4814.25|4813.71|4813.71|0
1608299850000|2020-12-18 13:57:30|4814.54|4814.54|4814.54|4814.54|4814.54|4814.54|4814.54|4814.54|0
1608299860000|2020-12-18 13:57:40|4813.66|4813.66|4813.44|4813.44|4813.66|4813.66|4813.44|4813.44|0
1608299870000|2020-12-18 13:57:50|4812.72|4812.72|4812.72|4812.72|4812.72|4812.72|4812.72|4812.72|0
1608299880000|2020-12-18 13:58:00|4813.01|4813.01|4813.93|4813.93|4813.93|4813.93|4813.01|4813.01|0
1608299890000|2020-12-18 13:58:10|4813.69|4813.69|4813.69|4813.69|4813.69|4813.69|4813.69|4813.69|0
1608299920000|2020-12-18 13:58:40|4812.37|4812.37|4812.62|4812.62|4812.62|4812.62|4812.37|4812.37|0
1608299930000|2020-12-18 13:58:50|4812.64|4812.64|4812.64|4812.64|4812.64|4812.64|4812.64|4812.64|0
1608299940000|2020-12-18 13:59:00|4812.93|4812.93|4812.93|4812.93|4812.93|4812.93|4812.93|4812.93|0
1608299960000|2020-12-18 13:59:20|4813.37|4813.37|4814.2|4814.2|4814.2|4814.2|4813.37|4813.37|0
1608299970000|2020-12-18 13:59:30|4814.16|4814.16|4814.02|4814.02|4814.64|4814.64|4814.02|4814.02|0
1608300010000|2020-12-18 14:00:10|4813.72|4813.72|4813.78|4813.78|4814.02|4814.02|4813.43|4813.43|0
1608300030000|2020-12-18 14:00:30|4813.56|4813.56|4812.39|4812.39|4813.56|4813.56|4812.38|4812.38|0
1608300040000|2020-12-18 14:00:40|4812.95|4812.95|4812.95|4812.95|4812.95|4812.95|4812.95|4812.95|0
1608300050000|2020-12-18 14:00:50|4813.25|4813.25|4814.46|4814.46|4814.46|4814.46|4813.25|4813.25|0
1608300060000|2020-12-18 14:01:00|4815.05|4815.05|4815.22|4815.22|4815.34|4815.34|4814.75|4814.75|0
1608300070000|2020-12-18 14:01:10|4815.51|4815.51|4815.51|4815.51|4815.51|4815.51|4815.51|4815.51|0
1608300090000|2020-12-18 14:01:30|4815.99|4815.99|4815.99|4815.99|4815.99|4815.99|4815.99|4815.99|0
1608300110000|2020-12-18 14:01:50|4815.94|4815.94|4815.94|4815.94|4815.94|4815.94|4815.94|4815.94|0
1608300130000|2020-12-18 14:02:10|4815.19|4815.19|4814.7|4814.7|4815.19|4815.19|4814.41|4814.41|0
1608300140000|2020-12-18 14:02:20|4815.19|4815.19|4815.43|4815.43|4815.43|4815.43|4815.19|4815.19|0
1608300150000|2020-12-18 14:02:30|4815.19|4815.19|4815.19|4815.19|4815.19|4815.19|4815.19|4815.19|0
1608300160000|2020-12-18 14:02:40|4815.15|4815.15|4815.15|4815.15|4815.15|4815.15|4815.15|4815.15|0
1608300190000|2020-12-18 14:03:10|4814.91|4814.91|4814.38|4814.38|4814.91|4814.91|4814.38|4814.38|0
1608300210000|2020-12-18 14:03:30|4814.43|4814.43|4814.45|4814.45|4814.45|4814.45|4814.43|4814.43|0
1608300220000|2020-12-18 14:03:40|4814.43|4814.43|4814.43|4814.43|4814.43|4814.43|4814.43|4814.43|0
1608300230000|2020-12-18 14:03:50|4814.41|4814.41|4814.17|4814.17|4814.41|4814.41|4814.17|4814.17|0
1608300240000|2020-12-18 14:04:00|4814.19|4814.19|4813.75|4813.75|4814.19|4814.19|4813.75|4813.75|0
1608300250000|2020-12-18 14:04:10|4813.73|4813.73|4814.63|4814.63|4814.63|4814.63|4813.73|4813.73|0
1608300260000|2020-12-18 14:04:20|4815.58|4815.58|4816.72|4816.72|4816.72|4816.72|4815.58|4815.58|0
1608300270000|2020-12-18 14:04:30|4816.71|4816.71|4816.71|4816.71|4816.71|4816.71|4816.71|4816.71|0
1608300280000|2020-12-18 14:04:40|4817.15|4817.15|4816.91|4816.91|4817.15|4817.15|4816.91|4816.91|0
1608300290000|2020-12-18 14:04:50|4817.15|4817.15|4816.89|4816.89|4817.18|4817.18|4816.89|4816.89|0
1608300300000|2020-12-18 14:05:00|4817.18|4817.18|4818.49|4818.49|4818.49|4818.49|4817.18|4817.18|0
1608300310000|2020-12-18 14:05:10|4818.98|4818.98|4818.75|4818.75|4818.98|4818.98|4818.73|4818.73|0
1608300320000|2020-12-18 14:05:20|4818.51|4818.51|4817.44|4817.44|4818.51|4818.51|4817.44|4817.44|0
1608300340000|2020-12-18 14:05:40|4817.97|4817.97|4817.97|4817.97|4817.97|4817.97|4817.97|4817.97|0
1608300370000|2020-12-18 14:06:10|4818.27|4818.27|4819.26|4819.26|4819.26|4819.26|4818.27|4818.27|0
1608300380000|2020-12-18 14:06:20|4819.28|4819.28|4818.21|4818.21|4819.28|4819.28|4818.21|4818.21|0
1608300390000|2020-12-18 14:06:30|4817.62|4817.62|4817.62|4817.62|4817.62|4817.62|4817.62|4817.62|0
1608300400000|2020-12-18 14:06:40|4817.66|4817.66|4817.66|4817.66|4817.66|4817.66|4817.66|4817.66|0
1608300420000|2020-12-18 14:07:00|4817.67|4817.67|4817.96|4817.96|4817.96|4817.96|4817.67|4817.67|0
1608300440000|2020-12-18 14:07:20|4818.26|4818.26|4817.82|4817.82|4818.26|4818.26|4817.82|4817.82|0
1608300450000|2020-12-18 14:07:30|4817.81|4817.81|4817.76|4817.76|4818.05|4818.05|4817.76|4817.76|0
1608300470000|2020-12-18 14:07:50|4817.47|4817.47|4817.47|4817.47|4817.47|4817.47|4817.47|4817.47|0
1608300480000|2020-12-18 14:08:00|4817.76|4817.76|4817.76|4817.76|4817.76|4817.76|4817.76|4817.76|0
1608300500000|2020-12-18 14:08:20|4817.47|4817.47|4816.74|4816.74|4817.47|4817.47|4816.74|4816.74|0
1608300530000|2020-12-18 14:08:50|4816.45|4816.45|4816.45|4816.45|4816.45|4816.45|4816.45|4816.45|0
1608300540000|2020-12-18 14:09:00|4816.42|4816.42|4814.83|4814.83|4816.42|4816.42|4814.83|4814.83|0
1608300560000|2020-12-18 14:09:20|4814.58|4814.58|4815.48|4815.48|4815.48|4815.48|4814.58|4814.58|0
1608300570000|2020-12-18 14:09:30|4815.97|4815.97|4816.48|4816.48|4816.48|4816.48|4815.97|4815.97|0
1608300580000|2020-12-18 14:09:40|4816.52|4816.52|4816.52|4816.52|4816.52|4816.52|4816.52|4816.52|0
1608300590000|2020-12-18 14:09:50|4817.54|4817.54|4817.87|4817.87|4817.87|4817.87|4817.54|4817.54|0
1608300600000|2020-12-18 14:10:00|4816.99|4816.99|4818.44|4818.44|4818.44|4818.44|4816.99|4816.99|0
1608300610000|2020-12-18 14:10:10|4818.2|4818.2|4818.2|4818.2|4818.2|4818.2|4818.2|4818.2|0
1608300620000|2020-12-18 14:10:20|4819.15|4819.15|4819.17|4819.17|4819.17|4819.17|4819.15|4819.15|0
1608300630000|2020-12-18 14:10:30|4819.46|4819.46|4819.75|4819.75|4819.75|4819.75|4819.46|4819.46|0
1608300660000|2020-12-18 14:11:00|4819.17|4819.17|4819.17|4819.17|4819.17|4819.17|4819.17|4819.17|0
1608300670000|2020-12-18 14:11:10|4819.16|4819.16|4819.18|4819.18|4819.18|4819.18|4819.16|4819.16|0
1608300680000|2020-12-18 14:11:20|4819.9|4819.9|4819.9|4819.9|4819.9|4819.9|4819.9|4819.9|0
1608300700000|2020-12-18 14:11:40|4819.66|4819.66|4819.64|4819.64|4819.66|4819.66|4819.42|4819.42|0
1608300710000|2020-12-18 14:11:50|4819.93|4819.93|4820.66|4820.66|4820.66|4820.66|4819.93|4819.93|0
1608300720000|2020-12-18 14:12:00|4820.95|4820.95|4820.93|4820.93|4821.22|4821.22|4820.93|4820.93|0
1608300740000|2020-12-18 14:12:20|4820.64|4820.64|4820.64|4820.64|4820.64|4820.64|4820.64|4820.64|0
1608300750000|2020-12-18 14:12:30|4820.6|4820.6|4820.11|4820.11|4820.6|4820.6|4820.11|4820.11|0
1608300760000|2020-12-18 14:12:40|4819.67|4819.67|4819.67|4819.67|4819.67|4819.67|4819.67|4819.67|0
1608300780000|2020-12-18 14:13:00|4818.79|4818.79|4818.07|4818.07|4818.79|4818.79|4818.07|4818.07|0
1608300790000|2020-12-18 14:13:10|4818.55|4818.55|4818.99|4818.99|4818.99|4818.99|4818.55|4818.55|0
1608300800000|2020-12-18 14:13:20|4819.28|4819.28|4819.82|4819.82|4819.82|4819.82|4819.28|4819.28|0
1608300820000|2020-12-18 14:13:40|4820.11|4820.11|4820.11|4820.11|4820.11|4820.11|4820.11|4820.11|0
1608300850000|2020-12-18 14:14:10|4820.4|4820.4|4820.89|4820.89|4820.89|4820.89|4820.4|4820.4|0
1608300860000|2020-12-18 14:14:20|4820.6|4820.6|4820.89|4820.89|4820.89|4820.89|4820.3|4820.3|0
1608300870000|2020-12-18 14:14:30|4821.62|4821.62|4821.62|4821.62|4821.62|4821.62|4821.62|4821.62|0
1608300880000|2020-12-18 14:14:40|4821.47|4821.47|4821.47|4821.47|4821.47|4821.47|4821.47|4821.47|0
1608300940000|2020-12-18 14:15:40|4821.76|4821.76|4821.76|4821.76|4821.76|4821.76|4821.76|4821.76|0
1608300950000|2020-12-18 14:15:50|4822.05|4822.05|4822.54|4822.54|4822.54|4822.54|4822.05|4822.05|0
1608300970000|2020-12-18 14:16:10|4822.76|4822.76|4821.79|4821.79|4822.76|4822.76|4821.79|4821.79|0
1608300990000|2020-12-18 14:16:30|4821.2|4821.2|4821.79|4821.79|4821.79|4821.79|4821.2|4821.2|0
1608301000000|2020-12-18 14:16:40|4822.08|4822.08|4822.05|4822.05|4822.08|4822.08|4822.05|4822.05|0
1608301010000|2020-12-18 14:16:50|4822.03|4822.03|4822.03|4822.03|4822.03|4822.03|4822.03|4822.03|0
1608301030000|2020-12-18 14:17:10|4821.79|4821.79|4821.79|4821.79|4821.79|4821.79|4821.79|4821.79|0
1608301050000|2020-12-18 14:17:30|4820.47|4820.47|4819.73|4819.73|4820.47|4820.47|4819.73|4819.73|0
1608301060000|2020-12-18 14:17:40|4819.69|4819.69|4819.94|4819.94|4819.94|4819.94|4819.69|4819.69|0
1608301080000|2020-12-18 14:18:00|4820.18|4820.18|4820.18|4820.18|4820.18|4820.18|4820.18|4820.18|0
1608301090000|2020-12-18 14:18:10|4819.3|4819.3|4821.27|4821.27|4821.27|4821.27|4819.3|4819.3|0
1608301100000|2020-12-18 14:18:20|4821.3|4821.3|4822.27|4822.27|4822.27|4822.27|4821.3|4821.3|0
1608301110000|2020-12-18 14:18:30|4822.05|4822.05|4822.05|4822.05|4822.05|4822.05|4822.05|4822.05|0
1608301130000|2020-12-18 14:18:50|4821.57|4821.57|4821.57|4821.57|4821.57|4821.57|4821.57|4821.57|0
1608301140000|2020-12-18 14:19:00|4822.05|4822.05|4822.54|4822.54|4822.97|4822.97|4821.81|4821.81|0
1608301150000|2020-12-18 14:19:10|4822.05|4822.05|4820.98|4820.98|4822.05|4822.05|4820.93|4820.93|0
1608301160000|2020-12-18 14:19:20|4821|4821|4822.61|4822.61|4822.61|4822.61|4821|4821|0
1608301170000|2020-12-18 14:19:30|4822.32|4822.32|4822.54|4822.54|4822.97|4822.97|4822.32|4822.32|0
1608301180000|2020-12-18 14:19:40|4822.83|4822.83|4823.12|4823.12|4823.12|4823.12|4822.83|4822.83|0
1608301190000|2020-12-18 14:19:50|4823.41|4823.41|4823.41|4823.41|4823.41|4823.41|4823.41|4823.41|0
1608301200000|2020-12-18 14:20:00|4823.42|4823.42|4824.37|4824.37|4824.66|4824.66|4823.42|4823.42|0
1608301210000|2020-12-18 14:20:10|4824.66|4824.66|4824.13|4824.13|4824.66|4824.66|4823.69|4823.69|0
1608301220000|2020-12-18 14:20:20|4824.37|4824.37|4823.01|4823.01|4824.37|4824.37|4823.01|4823.01|0
1608301230000|2020-12-18 14:20:30|4823.23|4823.23|4823.23|4823.23|4823.23|4823.23|4823.23|4823.23|0
1608301240000|2020-12-18 14:20:40|4823.25|4823.25|4823.25|4823.25|4823.25|4823.25|4823.25|4823.25|0
1608301260000|2020-12-18 14:21:00|4822.96|4822.96|4822.96|4822.96|4822.96|4822.96|4822.96|4822.96|0
1608301270000|2020-12-18 14:21:10|4823.74|4823.74|4823.74|4823.74|4823.74|4823.74|4823.74|4823.74|0
1608301280000|2020-12-18 14:21:20|4822.67|4822.67|4822.67|4822.67|4822.67|4822.67|4822.67|4822.67|0
1608301290000|2020-12-18 14:21:30|4822.23|4822.23|4819.99|4819.99|4822.23|4822.23|4819.99|4819.99|0
1608301310000|2020-12-18 14:21:50|4819.97|4819.97|4819.2|4819.2|4819.97|4819.97|4818.32|4818.32|0
1608301320000|2020-12-18 14:22:00|4819.24|4819.24|4820.28|4820.28|4820.28|4820.28|4819.24|4819.24|0
1608301330000|2020-12-18 14:22:10|4820.5|4820.5|4822.13|4822.13|4822.42|4822.42|4820.5|4820.5|0
1608301340000|2020-12-18 14:22:20|4821.91|4821.91|4820.45|4820.45|4821.91|4821.91|4820.45|4820.45|0
1608301350000|2020-12-18 14:22:30|4820.16|4820.16|4820.16|4820.16|4820.16|4820.16|4820.16|4820.16|0
1608301360000|2020-12-18 14:22:40|4820.38|4820.38|4819.94|4819.94|4820.38|4820.38|4819.94|4819.94|0
1608301380000|2020-12-18 14:23:00|4820.23|4820.23|4820.23|4820.23|4820.23|4820.23|4820.23|4820.23|0
1608301390000|2020-12-18 14:23:10|4819.94|4819.94|4819.94|4819.94|4819.94|4819.94|4819.94|4819.94|0
1608301400000|2020-12-18 14:23:20|4819.95|4819.95|4820.39|4820.39|4820.39|4820.39|4819.95|4819.95|0
1608301410000|2020-12-18 14:23:30|4820.15|4820.15|4820.15|4820.15|4820.15|4820.15|4820.15|4820.15|0
1608301420000|2020-12-18 14:23:40|4819.71|4819.71|4820.91|4820.91|4820.93|4820.93|4819.42|4819.42|0
1608301430000|2020-12-18 14:23:50|4820.69|4820.69|4820.64|4820.64|4820.69|4820.69|4820.64|4820.64|0
1608301460000|2020-12-18 14:24:20|4820.85|4820.85|4821.07|4821.07|4821.07|4821.07|4820.85|4820.85|0
1608301470000|2020-12-18 14:24:30|4821.83|4821.83|4822.07|4822.07|4822.07|4822.07|4821.83|4821.83|0
1608301480000|2020-12-18 14:24:40|4822.04|4822.04|4822.04|4822.04|4822.04|4822.04|4822.04|4822.04|0
1608301490000|2020-12-18 14:24:50|4822.05|4822.05|4822.93|4822.93|4822.93|4822.93|4822.05|4822.05|0
1608301500000|2020-12-18 14:25:00|4823.17|4823.17|4823.17|4823.17|4823.17|4823.17|4823.17|4823.17|0
1608301510000|2020-12-18 14:25:10|4822.96|4822.96|4821.88|4821.88|4822.96|4822.96|4821.88|4821.88|0
1608301520000|2020-12-18 14:25:20|4821.59|4821.59|4821.88|4821.88|4821.88|4821.88|4821.59|4821.59|0
1608301530000|2020-12-18 14:25:30|4821.59|4821.59|4820.64|4820.64|4821.59|4821.59|4820.64|4820.64|0
1608301540000|2020-12-18 14:25:40|4819.67|4819.67|4820.43|4820.43|4820.43|4820.43|4819.45|4819.45|0
1608301550000|2020-12-18 14:25:50|4820.13|4820.13|4820.72|4820.72|4820.72|4820.72|4820.13|4820.13|0
1608301560000|2020-12-18 14:26:00|4820.74|4820.74|4822.1|4822.1|4822.1|4822.1|4820.74|4820.74|0
1608301570000|2020-12-18 14:26:10|4822.32|4822.32|4821.73|4821.73|4822.83|4822.83|4821.73|4821.73|0
1608301580000|2020-12-18 14:26:20|4821.15|4821.15|4821.15|4821.15|4821.15|4821.15|4821.15|4821.15|0
1608301600000|2020-12-18 14:26:40|4821.44|4821.44|4820.69|4820.69|4821.44|4821.44|4820.69|4820.69|0
1608301610000|2020-12-18 14:26:50|4820.22|4820.22|4820.2|4820.2|4820.22|4820.22|4820.2|4820.2|0
1608301620000|2020-12-18 14:27:00|4819.96|4819.96|4820.25|4820.25|4820.25|4820.25|4819.96|4819.96|0
1608301630000|2020-12-18 14:27:10|4820.54|4820.54|4821.37|4821.37|4821.37|4821.37|4820.54|4820.54|0
1608301650000|2020-12-18 14:27:30|4821.59|4821.59|4822.17|4822.17|4822.17|4822.17|4821.59|4821.59|0
1608301660000|2020-12-18 14:27:40|4821.3|4821.3|4821.88|4821.88|4821.88|4821.88|4821.3|4821.3|0
1608301680000|2020-12-18 14:28:00|4821.64|4821.64|4820.43|4820.43|4821.64|4821.64|4820.06|4820.06|0
1608301700000|2020-12-18 14:28:20|4820.42|4820.42|4819.93|4819.93|4820.42|4820.42|4819.93|4819.93|0
1608301710000|2020-12-18 14:28:30|4819.49|4819.49|4819.25|4819.25|4819.49|4819.49|4819.25|4819.25|0
1608301720000|2020-12-18 14:28:40|4819.49|4819.49|4818.32|4818.32|4819.49|4819.49|4818.32|4818.32|0
1608301730000|2020-12-18 14:28:50|4818.81|4818.81|4819.25|4819.25|4819.25|4819.25|4818.81|4818.81|0
1608301740000|2020-12-18 14:29:00|4819.55|4819.55|4820.13|4820.13|4820.13|4820.13|4819.55|4819.55|0
1608301750000|2020-12-18 14:29:10|4820.38|4820.38|4821.5|4821.5|4821.5|4821.5|4820.38|4820.38|0
1608301760000|2020-12-18 14:29:20|4821.79|4821.79|4821.2|4821.2|4821.79|4821.79|4821.2|4821.2|0
1608301770000|2020-12-18 14:29:30|4821.64|4821.64|4821.64|4821.64|4821.93|4821.93|4821.64|4821.64|0
1608301780000|2020-12-18 14:29:40|4821.35|4821.35|4821.86|4821.86|4821.86|4821.86|4821.11|4821.11|0
1608301790000|2020-12-18 14:29:50|4821.57|4821.57|4824.64|4824.64|4825.81|4825.81|4821.57|4821.57|0
1608301800000|2020-12-18 14:30:00|4825.22|4825.22|4821.98|4821.98|4825.39|4825.39|4821.98|4821.98|0
1608301810000|2020-12-18 14:30:10|4821.5|4821.5|4821.54|4821.54|4821.54|4821.54|4819.74|4819.74|0
1608301820000|2020-12-18 14:30:20|4822.51|4822.51|4820.95|4820.95|4822.51|4822.51|4820.95|4820.95|0
1608301830000|2020-12-18 14:30:30|4820.52|4820.52|4820.52|4820.52|4820.52|4820.52|4820.52|4820.52|0
1608301840000|2020-12-18 14:30:40|4820.95|4820.95|4820.71|4820.71|4820.95|4820.95|4820.71|4820.71|0
1608301850000|2020-12-18 14:30:50|4820.95|4820.95|4819.42|4819.42|4821.42|4821.42|4819.42|4819.42|0
1608301860000|2020-12-18 14:31:00|4818.21|4818.21|4818.89|4818.89|4818.89|4818.89|4818.16|4818.16|0
1608301870000|2020-12-18 14:31:10|4819.11|4819.11|4819.27|4819.27|4820.37|4820.37|4819.11|4819.11|0
1608301880000|2020-12-18 14:31:20|4818.69|4818.69|4821.51|4821.51|4821.51|4821.51|4818.69|4818.69|0
1608301890000|2020-12-18 14:31:30|4821.27|4821.27|4826.01|4826.01|4826.94|4826.94|4821.27|4821.27|0
1608301900000|2020-12-18 14:31:40|4825.77|4825.77|4826.46|4826.46|4826.46|4826.46|4825.77|4825.77|0
1608301910000|2020-12-18 14:31:50|4826.24|4826.24|4825.32|4825.32|4826.24|4826.24|4825.32|4825.32|0
1608301920000|2020-12-18 14:32:00|4825.61|4825.61|4824.42|4824.42|4825.61|4825.61|4824.42|4824.42|0
1608301930000|2020-12-18 14:32:10|4823.98|4823.98|4821.91|4821.91|4823.98|4823.98|4821.91|4821.91|0
1608301940000|2020-12-18 14:32:20|4822.15|4822.15|4823.49|4823.49|4823.49|4823.49|4821.49|4821.49|0
1608301950000|2020-12-18 14:32:30|4823.71|4823.71|4822.52|4822.52|4823.93|4823.93|4822.52|4822.52|0
1608301960000|2020-12-18 14:32:40|4822.98|4822.98|4822.49|4822.49|4822.98|4822.98|4822.49|4822.49|0
1608301970000|2020-12-18 14:32:50|4822.25|4822.25|4821.21|4821.21|4822.3|4822.3|4821.21|4821.21|0
1608301980000|2020-12-18 14:33:00|4821.5|4821.5|4824.32|4824.32|4824.71|4824.71|4821.3|4821.3|0
1608301990000|2020-12-18 14:33:10|4822.71|4822.71|4822.81|4822.81|4822.81|4822.81|4821.86|4821.86|0
1608302000000|2020-12-18 14:33:20|4822.15|4822.15|4824.52|4824.52|4824.52|4824.52|4822.15|4822.15|0
1608302010000|2020-12-18 14:33:30|4824.23|4824.23|4828.73|4828.73|4828.73|4828.73|4824.23|4824.23|0
1608302020000|2020-12-18 14:33:40|4829.19|4829.19|4829.17|4829.17|4829.19|4829.19|4828.54|4828.54|0
1608302030000|2020-12-18 14:33:50|4828.93|4828.93|4827.83|4827.83|4828.93|4828.93|4827.83|4827.83|0
1608302040000|2020-12-18 14:34:00|4827.35|4827.35|4827.44|4827.44|4827.59|4827.59|4826.76|4826.76|0
1608302050000|2020-12-18 14:34:10|4827.91|4827.91|4827.91|4827.91|4827.91|4827.91|4827.91|4827.91|0
1608302060000|2020-12-18 14:34:20|4827.66|4827.66|4827.66|4827.66|4827.66|4827.66|4827.66|4827.66|0
1608302070000|2020-12-18 14:34:30|4828.25|4828.25|4830.44|4830.44|4830.44|4830.44|4828.25|4828.25|0
1608302080000|2020-12-18 14:34:40|4830.66|4830.66|4833.24|4833.24|4833.24|4833.24|4830.66|4830.66|0
1608302090000|2020-12-18 14:34:50|4832.95|4832.95|4832.95|4832.95|4832.95|4832.95|4832.95|4832.95|0
1608302100000|2020-12-18 14:35:00|4830.22|4830.22|4829.42|4829.42|4830.22|4830.22|4829.42|4829.42|0
1608302110000|2020-12-18 14:35:10|4828.83|4828.83|4829.95|4829.95|4829.95|4829.95|4828.83|4828.83|0
1608302120000|2020-12-18 14:35:20|4829.08|4829.08|4828.84|4828.84|4829.08|4829.08|4828.84|4828.84|0
1608302130000|2020-12-18 14:35:30|4827.66|4827.66|4828.76|4828.76|4829.47|4829.47|4827.66|4827.66|0
1608302140000|2020-12-18 14:35:40|4828.37|4828.37|4831.13|4831.13|4831.13|4831.13|4828.37|4828.37|0
1608302150000|2020-12-18 14:35:50|4830.04|4830.04|4828.43|4828.43|4830.04|4830.04|4828.43|4828.43|0
1608302160000|2020-12-18 14:36:00|4827.99|4827.99|4825.94|4825.94|4827.99|4827.99|4825.94|4825.94|0
1608302170000|2020-12-18 14:36:10|4826.53|4826.53|4825.8|4825.8|4826.53|4826.53|4825.8|4825.8|0
1608302180000|2020-12-18 14:36:20|4824.83|4824.83|4824.54|4824.54|4825.12|4825.12|4824.54|4824.54|0
1608302190000|2020-12-18 14:36:30|4824.78|4824.78|4826.54|4826.54|4826.54|4826.54|4824.78|4824.78|0
1608302200000|2020-12-18 14:36:40|4827.19|4827.19|4828.16|4828.16|4828.75|4828.75|4827.19|4827.19|0
1608302210000|2020-12-18 14:36:50|4828.38|4828.38|4826.76|4826.76|4828.38|4828.38|4826.76|4826.76|0
1608302220000|2020-12-18 14:37:00|4826.27|4826.27|4827.44|4827.44|4827.44|4827.44|4826.27|4826.27|0
1608302230000|2020-12-18 14:37:10|4827|4827|4825.53|4825.53|4827|4827|4825.53|4825.53|0
1608302240000|2020-12-18 14:37:20|4824.81|4824.81|4825.29|4825.29|4825.29|4825.29|4824.81|4824.81|0
1608302250000|2020-12-18 14:37:30|4825.88|4825.88|4825.88|4825.88|4825.88|4825.88|4825.88|4825.88|0
1608302260000|2020-12-18 14:37:40|4825.39|4825.39|4822.35|4822.35|4825.39|4825.39|4822.35|4822.35|0
1608302270000|2020-12-18 14:37:50|4821.91|4821.91|4821.89|4821.89|4821.91|4821.91|4821.18|4821.18|0
1608302290000|2020-12-18 14:38:10|4822.13|4822.13|4822.18|4822.18|4822.18|4822.18|4821.89|4821.89|0
1608302300000|2020-12-18 14:38:20|4822.42|4822.42|4823.82|4823.82|4823.82|4823.82|4822.42|4822.42|0
1608302310000|2020-12-18 14:38:30|4823.58|4823.58|4824.82|4824.82|4824.82|4824.82|4823.58|4823.58|0
1608302320000|2020-12-18 14:38:40|4825.31|4825.31|4826.48|4826.48|4826.48|4826.48|4825.31|4825.31|0
1608302330000|2020-12-18 14:38:50|4826.7|4826.7|4826.94|4826.94|4826.94|4826.94|4826.45|4826.45|0
1608302340000|2020-12-18 14:39:00|4827.4|4827.4|4826.76|4826.76|4827.4|4827.4|4826.52|4826.52|0
1608302350000|2020-12-18 14:39:10|4827.2|4827.2|4827.2|4827.2|4827.2|4827.2|4827.2|4827.2|0
1608302360000|2020-12-18 14:39:20|4826.96|4826.96|4826.96|4826.96|4826.96|4826.96|4826.96|4826.96|0
1608302370000|2020-12-18 14:39:30|4826.37|4826.37|4824.79|4824.79|4826.37|4826.37|4824.31|4824.31|0
1608302380000|2020-12-18 14:39:40|4825.09|4825.09|4825.04|4825.04|4825.09|4825.09|4824.79|4824.79|0
1608302390000|2020-12-18 14:39:50|4824.55|4824.55|4824.55|4824.55|4824.55|4824.55|4824.55|4824.55|0
1608302400000|2020-12-18 14:40:00|4824.26|4824.26|4824.8|4824.8|4825.57|4825.57|4824.26|4824.26|0
1608302410000|2020-12-18 14:40:10|4824.07|4824.07|4824.31|4824.31|4824.53|4824.53|4823.48|4823.48|0
1608302430000|2020-12-18 14:40:30|4824.02|4824.02|4822.34|4822.34|4824.02|4824.02|4822.34|4822.34|0
1608302440000|2020-12-18 14:40:40|4821.13|4821.13|4821.13|4821.13|4821.13|4821.13|4821.13|4821.13|0
1608302450000|2020-12-18 14:40:50|4820.54|4820.54|4820.54|4820.54|4820.54|4820.54|4820.25|4820.25|0
1608302460000|2020-12-18 14:41:00|4821.02|4821.02|4823.53|4823.53|4823.53|4823.53|4821.02|4821.02|0
1608302470000|2020-12-18 14:41:10|4824.75|4824.75|4826.08|4826.08|4826.08|4826.08|4824.75|4824.75|0
1608302480000|2020-12-18 14:41:20|4826.86|4826.86|4826.86|4826.86|4827.1|4827.1|4826.86|4826.86|0
1608302490000|2020-12-18 14:41:30|4827.1|4827.1|4827.1|4827.1|4827.1|4827.1|4827.1|4827.1|0
1608302500000|2020-12-18 14:41:40|4827.34|4827.34|4828.03|4828.03|4828.22|4828.22|4827.34|4827.34|0
1608302510000|2020-12-18 14:41:50|4826.89|4826.89|4826.3|4826.3|4826.89|4826.89|4826.3|4826.3|0
1608302520000|2020-12-18 14:42:00|4826.55|4826.55|4826.55|4826.55|4826.55|4826.55|4826.55|4826.55|0
1608302530000|2020-12-18 14:42:10|4826.84|4826.84|4827.57|4827.57|4827.57|4827.57|4826.84|4826.84|0
1608302540000|2020-12-18 14:42:20|4828.05|4828.05|4827.81|4827.81|4828.54|4828.54|4827.81|4827.81|0
1608302550000|2020-12-18 14:42:30|4828.05|4828.05|4828.35|4828.35|4828.35|4828.35|4828.05|4828.05|0
1608302560000|2020-12-18 14:42:40|4828.64|4828.64|4829.97|4829.97|4830.22|4830.22|4828.35|4828.35|0
1608302570000|2020-12-18 14:42:50|4830|4830|4830.83|4830.83|4830.83|4830.83|4829.76|4829.76|0
1608302580000|2020-12-18 14:43:00|4831.07|4831.07|4833.81|4833.81|4834.54|4834.54|4831.07|4831.07|0
1608302590000|2020-12-18 14:43:10|4835.79|4835.79|4835.27|4835.27|4835.79|4835.79|4834.79|4834.79|0
1608302600000|2020-12-18 14:43:20|4835.57|4835.57|4835.79|4835.79|4835.79|4835.79|4835.57|4835.57|0
1608302610000|2020-12-18 14:43:30|4834.33|4834.33|4834.08|4834.08|4834.33|4834.33|4833.96|4833.96|0
1608302620000|2020-12-18 14:43:40|4834.33|4834.33|4833.65|4833.65|4834.33|4834.33|4833.65|4833.65|0
1608302630000|2020-12-18 14:43:50|4833.4|4833.4|4833.4|4833.4|4833.4|4833.4|4832.92|4832.92|0
1608302640000|2020-12-18 14:44:00|4832.82|4832.82|4832.38|4832.38|4832.82|4832.82|4831.72|4831.72|0
1608302650000|2020-12-18 14:44:10|4832.16|4832.16|4830.81|4830.81|4832.16|4832.16|4830.76|4830.76|0
1608302660000|2020-12-18 14:44:20|4831.11|4831.11|4831.1|4831.1|4831.11|4831.11|4831.1|4831.1|0
1608302670000|2020-12-18 14:44:30|4830.86|4830.86|4827.52|4827.52|4830.86|4830.86|4827.52|4827.52|0
1608302680000|2020-12-18 14:44:40|4827.76|4827.76|4826.05|4826.05|4827.76|4827.76|4826.05|4826.05|0
1608302690000|2020-12-18 14:44:50|4826.64|4826.64|4827.09|4827.09|4827.3|4827.3|4826.64|4826.64|0
1608302700000|2020-12-18 14:45:00|4827.08|4827.08|4826.64|4826.64|4827.08|4827.08|4826.64|4826.64|0
1608302710000|2020-12-18 14:45:10|4825.77|4825.77|4826.06|4826.06|4826.06|4826.06|4825.77|4825.77|0
1608302730000|2020-12-18 14:45:30|4825.57|4825.57|4825.28|4825.28|4825.57|4825.57|4824.75|4824.75|0
1608302740000|2020-12-18 14:45:40|4825.04|4825.04|4824.75|4824.75|4825.04|4825.04|4824.75|4824.75|0
1608302750000|2020-12-18 14:45:50|4824.5|4824.5|4824.5|4824.5|4824.5|4824.5|4823.92|4823.92|0
1608302760000|2020-12-18 14:46:00|4825.77|4825.77|4826.52|4826.52|4826.76|4826.76|4825.77|4825.77|0
1608302770000|2020-12-18 14:46:10|4826.04|4826.04|4826.28|4826.28|4826.28|4826.28|4826.04|4826.04|0
1608302780000|2020-12-18 14:46:20|4826.06|4826.06|4826.52|4826.52|4826.52|4826.52|4826.06|4826.06|0
1608302790000|2020-12-18 14:46:30|4825.93|4825.93|4825.64|4825.64|4825.93|4825.93|4825.42|4825.42|0
1608302800000|2020-12-18 14:46:40|4825.93|4825.93|4829.19|4829.19|4829.19|4829.19|4825.93|4825.93|0
1608302820000|2020-12-18 14:47:00|4829.44|4829.44|4829.14|4829.14|4829.73|4829.73|4829.14|4829.14|0
1608302830000|2020-12-18 14:47:10|4828.17|4828.17|4826.91|4826.91|4828.17|4828.17|4826.91|4826.91|0
1608302850000|2020-12-18 14:47:30|4827.49|4827.49|4828.27|4828.27|4828.27|4828.27|4827.49|4827.49|0
1608302860000|2020-12-18 14:47:40|4828.95|4828.95|4830.22|4830.22|4830.22|4830.22|4828.93|4828.93|0
1608302870000|2020-12-18 14:47:50|4829.49|4829.49|4829.2|4829.2|4829.49|4829.49|4828.91|4828.91|0
1608302880000|2020-12-18 14:48:00|4829.69|4829.69|4829.39|4829.39|4829.69|4829.69|4829.39|4829.39|0
1608302900000|2020-12-18 14:48:20|4828.67|4828.67|4826.45|4826.45|4828.67|4828.67|4826.45|4826.45|0
1608302910000|2020-12-18 14:48:30|4826.23|4826.23|4825.21|4825.21|4826.23|4826.23|4825.21|4825.21|0
1608302920000|2020-12-18 14:48:40|4825.45|4825.45|4825.99|4825.99|4825.99|4825.99|4825.45|4825.45|0
1608302930000|2020-12-18 14:48:50|4826.86|4826.86|4827.64|4827.64|4827.64|4827.64|4826.13|4826.13|0
1608302940000|2020-12-18 14:49:00|4827.15|4827.15|4826.85|4826.85|4827.15|4827.15|4826.61|4826.61|0
1608302950000|2020-12-18 14:49:10|4828.5|4828.5|4828.28|4828.28|4828.5|4828.5|4828.07|4828.07|0
1608302960000|2020-12-18 14:49:20|4828.32|4828.32|4826.54|4826.54|4828.32|4828.32|4826.54|4826.54|0
1608302970000|2020-12-18 14:49:30|4826.01|4826.01|4825.96|4825.96|4826.22|4826.22|4823.79|4823.79|0
1608302980000|2020-12-18 14:49:40|4826.2|4826.2|4825.25|4825.25|4826.2|4826.2|4825.25|4825.25|0
1608302990000|2020-12-18 14:49:50|4823.74|4823.74|4824.11|4824.11|4824.11|4824.11|4823.74|4823.74|0
1608303000000|2020-12-18 14:50:00|4824.52|4824.52|4824.52|4824.52|4824.52|4824.52|4824.52|4824.52|0
1608303010000|2020-12-18 14:50:10|4823.45|4823.45|4821.97|4821.97|4823.45|4823.45|4821.97|4821.97|0
1608303020000|2020-12-18 14:50:20|4822.8|4822.8|4823.82|4823.82|4823.89|4823.89|4822.8|4822.8|0
1608303030000|2020-12-18 14:50:30|4824.57|4824.57|4824|4824|4825.16|4825.16|4824|4824|0
1608303040000|2020-12-18 14:50:40|4824.29|4824.29|4823.76|4823.76|4824.29|4824.29|4823.76|4823.76|0
1608303050000|2020-12-18 14:50:50|4822.88|4822.88|4821.05|4821.05|4822.88|4822.88|4820.57|4820.57|0
1608303060000|2020-12-18 14:51:00|4821.3|4821.3|4821.05|4821.05|4821.3|4821.3|4821.05|4821.05|0
1608303070000|2020-12-18 14:51:10|4821.35|4821.35|4819.12|4819.12|4821.35|4821.35|4819.1|4819.1|0
1608303080000|2020-12-18 14:51:20|4818.9|4818.9|4817.42|4817.42|4819.42|4819.42|4817.4|4817.4|0
1608303090000|2020-12-18 14:51:30|4817.71|4817.71|4817.66|4817.66|4817.71|4817.71|4817.13|4817.13|0
1608303100000|2020-12-18 14:51:40|4817.96|4817.96|4816.84|4816.84|4817.96|4817.96|4816.84|4816.84|0
1608303110000|2020-12-18 14:51:50|4816.4|4816.4|4816.4|4816.4|4816.4|4816.4|4816.4|4816.4|0
1608303120000|2020-12-18 14:52:00|4816.39|4816.39|4815.51|4815.51|4816.39|4816.39|4815.51|4815.51|0
1608303130000|2020-12-18 14:52:10|4815.22|4815.22|4813.3|4813.3|4815.22|4815.22|4812.3|4812.3|0
1608303140000|2020-12-18 14:52:20|4813.01|4813.01|4812.35|4812.35|4813.01|4813.01|4812.35|4812.35|0
1608303150000|2020-12-18 14:52:30|4812.93|4812.93|4812.45|4812.45|4812.93|4812.93|4812.45|4812.45|0
1608303160000|2020-12-18 14:52:40|4812.16|4812.16|4813.11|4813.11|4814.61|4814.61|4811.91|4811.91|0
1608303170000|2020-12-18 14:52:50|4812.81|4812.81|4813.86|4813.86|4813.94|4813.94|4812.38|4812.38|0
1608303180000|2020-12-18 14:53:00|4814.89|4814.89|4814.54|4814.54|4815.13|4815.13|4814.54|4814.54|0
1608303190000|2020-12-18 14:53:10|4813.89|4813.89|4811.84|4811.84|4813.89|4813.89|4811.84|4811.84|0
1608303200000|2020-12-18 14:53:20|4811.59|4811.59|4813.76|4813.76|4813.76|4813.76|4811.54|4811.54|0
1608303210000|2020-12-18 14:53:30|4814.97|4814.97|4815.51|4815.51|4815.51|4815.51|4814.97|4814.97|0
1608303220000|2020-12-18 14:53:40|4815.27|4815.27|4813.57|4813.57|4815.27|4815.27|4813.57|4813.57|0
1608303230000|2020-12-18 14:53:50|4813.27|4813.27|4812.2|4812.2|4813.27|4813.27|4811.95|4811.95|0
1608303240000|2020-12-18 14:54:00|4811.76|4811.76|4810.81|4810.81|4811.76|4811.76|4810.81|4810.81|0
1608303250000|2020-12-18 14:54:10|4811.25|4811.25|4811.25|4811.25|4811.25|4811.25|4810.55|4810.55|0
1608303260000|2020-12-18 14:54:20|4811.26|4811.26|4813.23|4813.23|4813.23|4813.23|4811.26|4811.26|0
1608303270000|2020-12-18 14:54:30|4814.11|4814.11|4814.52|4814.52|4814.74|4814.74|4813.82|4813.82|0
1608303280000|2020-12-18 14:54:40|4814.28|4814.28|4815.94|4815.94|4815.94|4815.94|4813.92|4813.92|0
1608303290000|2020-12-18 14:54:50|4815.99|4815.99|4816|4816|4816|4816|4815.99|4815.99|0
1608303300000|2020-12-18 14:55:00|4816.59|4816.59|4817.08|4817.08|4817.08|4817.08|4816.59|4816.59|0
1608303310000|2020-12-18 14:55:10|4816.49|4816.49|4816.83|4816.83|4817.08|4817.08|4816.49|4816.49|0
1608303320000|2020-12-18 14:55:20|4816.39|4816.39|4815.59|4815.59|4816.39|4816.39|4815.59|4815.59|0
1608303330000|2020-12-18 14:55:30|4814.42|4814.42|4813.06|4813.06|4814.42|4814.42|4813.06|4813.06|0
1608303340000|2020-12-18 14:55:40|4813.07|4813.07|4813.31|4813.31|4813.31|4813.31|4813.07|4813.07|0
1608303350000|2020-12-18 14:55:50|4813.55|4813.55|4814.79|4814.79|4815.23|4815.23|4813.55|4813.55|0
1608303360000|2020-12-18 14:56:00|4815.02|4815.02|4816.31|4816.31|4816.31|4816.31|4814.8|4814.8|0
1608303370000|2020-12-18 14:56:10|4815.82|4815.82|4814.19|4814.19|4815.82|4815.82|4814.19|4814.19|0
1608303380000|2020-12-18 14:56:20|4814.78|4814.78|4814.73|4814.73|4814.78|4814.78|4814.48|4814.48|0
1608303390000|2020-12-18 14:56:30|4814.48|4814.48|4814.94|4814.94|4814.94|4814.94|4814.48|4814.48|0
1608303400000|2020-12-18 14:56:40|4814.7|4814.7|4815.26|4815.26|4815.7|4815.7|4814.7|4814.7|0
1608303410000|2020-12-18 14:56:50|4814.78|4814.78|4818.05|4818.05|4818.05|4818.05|4814.78|4814.78|0
1608303420000|2020-12-18 14:57:00|4818.27|4818.27|4818.81|4818.81|4818.81|4818.81|4818.27|4818.27|0
1608303430000|2020-12-18 14:57:10|4819.02|4819.02|4820.41|4820.41|4820.65|4820.65|4819.02|4819.02|0
1608303440000|2020-12-18 14:57:20|4821.58|4821.58|4820.61|4820.61|4823.09|4823.09|4820.61|4820.61|0
1608303450000|2020-12-18 14:57:30|4820.31|4820.31|4819.54|4819.54|4820.31|4820.31|4819.54|4819.54|0
1608303460000|2020-12-18 14:57:40|4819.78|4819.78|4821.68|4821.68|4821.68|4821.68|4819.78|4819.78|0
1608303470000|2020-12-18 14:57:50|4821.97|4821.97|4823.11|4823.11|4823.11|4823.11|4821.97|4821.97|0
1608303480000|2020-12-18 14:58:00|4823.41|4823.41|4823.41|4823.41|4823.41|4823.41|4823.41|4823.41|0
1608303500000|2020-12-18 14:58:20|4822.82|4822.82|4821.78|4821.78|4823.04|4823.04|4821.78|4821.78|0
1608303510000|2020-12-18 14:58:30|4822.07|4822.07|4822.07|4822.07|4822.07|4822.07|4822.07|4822.07|0
1608303520000|2020-12-18 14:58:40|4821.85|4821.85|4820.36|4820.36|4821.85|4821.85|4819.88|4819.88|0
1608303530000|2020-12-18 14:58:50|4820.07|4820.07|4819.44|4819.44|4820.07|4820.07|4818.08|4818.08|0
1608303540000|2020-12-18 14:59:00|4818.71|4818.71|4818.71|4818.71|4818.72|4818.72|4818.13|4818.13|0
1608303560000|2020-12-18 14:59:20|4818.42|4818.42|4818.2|4818.2|4818.42|4818.42|4818.2|4818.2|0
1608303570000|2020-12-18 14:59:30|4817.61|4817.61|4816.52|4816.52|4817.61|4817.61|4816.52|4816.52|0
1608303580000|2020-12-18 14:59:40|4815.93|4815.93|4813.02|4813.02|4815.93|4815.93|4813.02|4813.02|0
1608303590000|2020-12-18 14:59:50|4813.01|4813.01|4812.79|4812.79|4813.01|4813.01|4811.77|4811.77|0
1608303600000|2020-12-18 15:00:00|4813.01|4813.01|4813.82|4813.82|4814.04|4814.04|4813.01|4813.01|0
1608303620000|2020-12-18 15:00:20|4814.04|4814.04|4816.11|4816.11|4816.11|4816.11|4814.04|4814.04|0
1608303630000|2020-12-18 15:00:30|4816.59|4816.59|4816.57|4816.57|4817.54|4817.54|4816.57|4816.57|0
1608303640000|2020-12-18 15:00:40|4815.4|4815.4|4812.09|4812.09|4815.4|4815.4|4812.09|4812.09|0
1608303650000|2020-12-18 15:00:50|4812.33|4812.33|4812.62|4812.62|4812.91|4812.91|4812.33|4812.33|0
1608303660000|2020-12-18 15:01:00|4812.33|4812.33|4812.34|4812.34|4812.63|4812.63|4812.33|4812.33|0
1608303670000|2020-12-18 15:01:10|4812.12|4812.12|4810.95|4810.95|4812.63|4812.63|4810.95|4810.95|0
1608303680000|2020-12-18 15:01:20|4810.37|4810.37|4811.42|4811.42|4811.42|4811.42|4810.37|4810.37|0
1608303690000|2020-12-18 15:01:30|4811.71|4811.71|4812.17|4812.17|4812.17|4812.17|4811.71|4811.71|0
1608303700000|2020-12-18 15:01:40|4812.68|4812.68|4813.53|4813.53|4814.63|4814.63|4812.68|4812.68|0
1608303720000|2020-12-18 15:02:00|4814.73|4814.73|4815.46|4815.46|4815.46|4815.46|4814.73|4814.73|0
1608303730000|2020-12-18 15:02:10|4814.58|4814.58|4814.95|4814.95|4815.46|4815.46|4814.58|4814.58|0
1608303740000|2020-12-18 15:02:20|4814.73|4814.73|4813.05|4813.05|4814.73|4814.73|4812.76|4812.76|0
1608303750000|2020-12-18 15:02:30|4814.41|4814.41|4814.73|4814.73|4814.73|4814.73|4814.19|4814.19|0
1608303760000|2020-12-18 15:02:40|4814.43|4814.43|4814.65|4814.65|4814.65|4814.65|4814.43|4814.43|0
1608303770000|2020-12-18 15:02:50|4814.95|4814.95|4814.05|4814.05|4814.95|4814.95|4813.17|4813.17|0
1608303780000|2020-12-18 15:03:00|4815.02|4815.02|4815.31|4815.31|4815.31|4815.31|4815.02|4815.02|0
1608303790000|2020-12-18 15:03:10|4815.02|4815.02|4815.39|4815.39|4815.39|4815.39|4815.02|4815.02|0
1608303800000|2020-12-18 15:03:20|4815.1|4815.1|4813.35|4813.35|4815.1|4815.1|4813.06|4813.06|0
1608303810000|2020-12-18 15:03:30|4812.69|4812.69|4811.96|4811.96|4812.69|4812.69|4811.96|4811.96|0
1608303830000|2020-12-18 15:03:50|4812.4|4812.4|4811.94|4811.94|4812.4|4812.4|4811.94|4811.94|0
1608303840000|2020-12-18 15:04:00|4812.18|4812.18|4810.48|4810.48|4812.47|4812.47|4810.48|4810.48|0
1608303850000|2020-12-18 15:04:10|4810.72|4810.72|4808.29|4808.29|4810.72|4810.72|4808|4808|0
1608303860000|2020-12-18 15:04:20|4806.56|4806.56|4805.78|4805.78|4806.85|4806.85|4805.78|4805.78|0
1608303870000|2020-12-18 15:04:30|4805.49|4805.49|4803.76|4803.76|4805.51|4805.51|4803.76|4803.76|0
1608303880000|2020-12-18 15:04:40|4804.06|4804.06|4804.25|4804.25|4805.05|4805.05|4803.95|4803.95|0
1608303890000|2020-12-18 15:04:50|4804.54|4804.54|4804.54|4804.54|4804.54|4804.54|4804.54|4804.54|0
1608303900000|2020-12-18 15:05:00|4804.06|4804.06|4804.35|4804.35|4804.35|4804.35|4803.54|4803.54|0
1608303910000|2020-12-18 15:05:10|4804.59|4804.59|4805.34|4805.34|4805.34|4805.34|4804.59|4804.59|0
1608303920000|2020-12-18 15:05:20|4805.92|4805.92|4807.97|4807.97|4807.97|4807.97|4805.92|4805.92|0
1608303930000|2020-12-18 15:05:30|4807.67|4807.67|4807.19|4807.19|4807.97|4807.97|4807.19|4807.19|0
1608303940000|2020-12-18 15:05:40|4807.97|4807.97|4807.67|4807.67|4807.97|4807.97|4807.67|4807.67|0
1608303950000|2020-12-18 15:05:50|4807.38|4807.38|4810.07|4810.07|4810.07|4810.07|4807.38|4807.38|0
1608303960000|2020-12-18 15:06:00|4809.82|4809.82|4809.05|4809.05|4809.82|4809.82|4808.22|4808.22|0
1608303970000|2020-12-18 15:06:10|4808.75|4808.75|4807.36|4807.36|4808.75|4808.75|4807.36|4807.36|0
1608303980000|2020-12-18 15:06:20|4807.8|4807.8|4806.41|4806.41|4807.8|4807.8|4806.41|4806.41|0
1608303990000|2020-12-18 15:06:30|4806.12|4806.12|4806.56|4806.56|4806.56|4806.56|4806.12|4806.12|0
1608304000000|2020-12-18 15:06:40|4806.07|4806.07|4807.1|4807.1|4807.32|4807.32|4806.07|4806.07|0
1608304010000|2020-12-18 15:06:50|4806.51|4806.51|4806.51|4806.51|4806.51|4806.51|4806.51|4806.51|0
1608304020000|2020-12-18 15:07:00|4806.47|4806.47|4808.27|4808.27|4808.27|4808.27|4806.47|4806.47|0
1608304030000|2020-12-18 15:07:10|4808.29|4808.29|4807.99|4807.99|4808.29|4808.29|4807.99|4807.99|0
1608304040000|2020-12-18 15:07:20|4807.7|4807.7|4807.7|4807.7|4807.7|4807.7|4807.7|4807.7|0
1608304050000|2020-12-18 15:07:30|4807.22|4807.22|4807.22|4807.22|4807.22|4807.22|4807.22|4807.22|0
1608304060000|2020-12-18 15:07:40|4806.56|4806.56|4806.43|4806.43|4806.78|4806.78|4805.61|4805.61|0
1608304070000|2020-12-18 15:07:50|4805.85|4805.85|4806.14|4806.14|4806.73|4806.73|4805.85|4805.85|0
1608304080000|2020-12-18 15:08:00|4806.43|4806.43|4806.68|4806.68|4806.97|4806.97|4806.43|4806.43|0
1608304090000|2020-12-18 15:08:10|4806.9|4806.9|4807.46|4807.46|4807.46|4807.46|4806.65|4806.65|0
1608304100000|2020-12-18 15:08:20|4807.24|4807.24|4809.19|4809.19|4809.19|4809.19|4807.24|4807.24|0
1608304110000|2020-12-18 15:08:30|4809.92|4809.92|4810.38|4810.38|4810.38|4810.38|4809.68|4809.68|0
1608304120000|2020-12-18 15:08:40|4810.16|4810.16|4808.61|4808.61|4810.16|4810.16|4807.87|4807.87|0
1608304130000|2020-12-18 15:08:50|4808.39|4808.39|4807.39|4807.39|4808.87|4808.87|4806.8|4806.8|0
1608304140000|2020-12-18 15:09:00|4807.87|4807.87|4809.09|4809.09|4809.09|4809.09|4807.87|4807.87|0
1608304150000|2020-12-18 15:09:10|4809.68|4809.68|4810.6|4810.6|4810.6|4810.6|4809.68|4809.68|0
1608304160000|2020-12-18 15:09:20|4810.38|4810.38|4812.76|4812.76|4812.76|4812.76|4810.38|4810.38|0
1608304170000|2020-12-18 15:09:30|4813.64|4813.64|4816.09|4816.09|4816.09|4816.09|4813.64|4813.64|0
1608304180000|2020-12-18 15:09:40|4815.87|4815.87|4816.87|4816.87|4816.87|4816.87|4815.63|4815.63|0
1608304190000|2020-12-18 15:09:50|4817.16|4817.16|4818.45|4818.45|4818.45|4818.45|4816.87|4816.87|0
1608304200000|2020-12-18 15:10:00|4818.89|4818.89|4818.37|4818.37|4818.89|4818.89|4818.37|4818.37|0
1608304210000|2020-12-18 15:10:10|4818.67|4818.67|4815.92|4815.92|4818.67|4818.67|4815.92|4815.92|0
1608304220000|2020-12-18 15:10:20|4816.21|4816.21|4815.46|4815.46|4816.92|4816.92|4815.16|4815.16|0
1608304230000|2020-12-18 15:10:30|4815.24|4815.24|4813.49|4813.49|4815.24|4815.24|4813.27|4813.27|0
1608304240000|2020-12-18 15:10:40|4813.95|4813.95|4814.75|4814.75|4814.75|4814.75|4813.95|4813.95|0
1608304250000|2020-12-18 15:10:50|4814.17|4814.17|4814.53|4814.53|4814.75|4814.75|4814.17|4814.17|0
1608304260000|2020-12-18 15:11:00|4814.29|4814.29|4813.44|4813.44|4814.29|4814.29|4813.19|4813.19|0
1608304270000|2020-12-18 15:11:10|4813.73|4813.73|4815.12|4815.12|4815.12|4815.12|4813.73|4813.73|0
1608304280000|2020-12-18 15:11:20|4815.41|4815.41|4815.48|4815.48|4815.7|4815.7|4815.41|4815.41|0
1608304290000|2020-12-18 15:11:30|4815.19|4815.19|4818.57|4818.57|4818.57|4818.57|4815.19|4815.19|0
1608304300000|2020-12-18 15:11:40|4818.33|4818.33|4816.97|4816.97|4818.33|4818.33|4816.97|4816.97|0
1608304310000|2020-12-18 15:11:50|4816.75|4816.75|4816.97|4816.97|4817.4|4817.4|4816.75|4816.75|0
1608304320000|2020-12-18 15:12:00|4817.55|4817.55|4819.69|4819.69|4819.69|4819.69|4817.55|4817.55|0
1608304330000|2020-12-18 15:12:10|4819.91|4819.91|4820.5|4820.5|4821.23|4821.23|4819.91|4819.91|0
1608304340000|2020-12-18 15:12:20|4820.72|4820.72|4820.72|4820.72|4820.72|4820.72|4820.72|4820.72|0
1608304350000|2020-12-18 15:12:30|4820.43|4820.43|4820.01|4820.01|4820.52|4820.52|4819.72|4819.72|0
1608304360000|2020-12-18 15:12:40|4820.25|4820.25|4820.06|4820.06|4820.55|4820.55|4820.06|4820.06|0
1608304370000|2020-12-18 15:12:50|4820.28|4820.28|4820.57|4820.57|4820.57|4820.57|4820.28|4820.28|0
1608304380000|2020-12-18 15:13:00|4821.01|4821.01|4824.14|4824.14|4824.42|4824.42|4821.01|4821.01|0
1608304390000|2020-12-18 15:13:10|4823.56|4823.56|4822.64|4822.64|4823.56|4823.56|4822.64|4822.64|0
1608304400000|2020-12-18 15:13:20|4821.83|4821.83|4821.35|4821.35|4821.83|4821.83|4821.13|4821.13|0
1608304410000|2020-12-18 15:13:30|4821.64|4821.64|4821.08|4821.08|4821.64|4821.64|4821.08|4821.08|0
1608304420000|2020-12-18 15:13:40|4820.78|4820.78|4820.86|4820.86|4820.86|4820.86|4820.27|4820.27|0
1608304430000|2020-12-18 15:13:50|4821.08|4821.08|4821.08|4821.08|4821.08|4821.08|4821.08|4821.08|0
1608304440000|2020-12-18 15:14:00|4821.37|4821.37|4825.17|4825.17|4825.17|4825.17|4821.37|4821.37|0
1608304450000|2020-12-18 15:14:10|4824.59|4824.59|4824.39|4824.39|4824.88|4824.88|4824.17|4824.17|0
1608304460000|2020-12-18 15:14:20|4824.1|4824.1|4823.66|4823.66|4824.1|4824.1|4823.66|4823.66|0
1608304470000|2020-12-18 15:14:30|4823.18|4823.18|4822.59|4822.59|4823.62|4823.62|4822.59|4822.59|0
1608304480000|2020-12-18 15:14:40|4823.08|4823.08|4823.96|4823.96|4823.96|4823.96|4823.08|4823.08|0
1608304490000|2020-12-18 15:14:50|4823.37|4823.37|4821.23|4821.23|4823.37|4823.37|4821.23|4821.23|0
1608304500000|2020-12-18 15:15:00|4821.45|4821.45|4821.67|4821.67|4821.67|4821.67|4821.45|4821.45|0
1608304510000|2020-12-18 15:15:10|4821.45|4821.45|4822.45|4822.45|4822.45|4822.45|4821.45|4821.45|0
1608304520000|2020-12-18 15:15:20|4822.69|4822.69|4822.2|4822.2|4822.69|4822.69|4822.2|4822.2|0
1608304530000|2020-12-18 15:15:30|4822.69|4822.69|4823.2|4823.2|4823.2|4823.2|4822.69|4822.69|0
1608304540000|2020-12-18 15:15:40|4822.91|4822.91|4823.42|4823.42|4823.42|4823.42|4822.69|4822.69|0
1608304550000|2020-12-18 15:15:50|4822.83|4822.83|4822.83|4822.83|4822.83|4822.83|4822.83|4822.83|0
1608304560000|2020-12-18 15:16:00|4822.59|4822.59|4822.06|4822.06|4822.59|4822.59|4822.06|4822.06|0
1608304570000|2020-12-18 15:16:10|4822.83|4822.83|4823.13|4823.13|4823.13|4823.13|4822.83|4822.83|0
1608304580000|2020-12-18 15:16:20|4822.83|4822.83|4821.4|4821.4|4822.83|4822.83|4821.4|4821.4|0
1608304590000|2020-12-18 15:16:30|4820.89|4820.89|4819.65|4819.65|4820.89|4820.89|4819.65|4819.65|0
1608304600000|2020-12-18 15:16:40|4819.43|4819.43|4817.7|4817.7|4819.43|4819.43|4817.33|4817.33|0
1608304610000|2020-12-18 15:16:50|4817.11|4817.11|4815.9|4815.9|4817.11|4817.11|4815.61|4815.61|0
1608304620000|2020-12-18 15:17:00|4816.2|4816.2|4816.42|4816.42|4817.1|4817.1|4816.2|4816.2|0
1608304630000|2020-12-18 15:17:10|4816.63|4816.63|4816.64|4816.64|4816.64|4816.64|4816.42|4816.42|0
1608304650000|2020-12-18 15:17:30|4816.42|4816.42|4818.9|4818.9|4819.07|4819.07|4816.42|4816.42|0
1608304660000|2020-12-18 15:17:40|4818.42|4818.42|4818.12|4818.12|4818.42|4818.42|4818.12|4818.12|0
1608304670000|2020-12-18 15:17:50|4817.83|4817.83|4817.83|4817.83|4817.83|4817.83|4817.83|4817.83|0
1608304680000|2020-12-18 15:18:00|4818.12|4818.12|4818.12|4818.12|4818.12|4818.12|4818.12|4818.12|0
1608304690000|2020-12-18 15:18:10|4817.47|4817.47|4817.45|4817.45|4817.47|4817.47|4817.45|4817.45|0
1608304700000|2020-12-18 15:18:20|4817.15|4817.15|4818.6|4818.6|4818.6|4818.6|4816.86|4816.86|0
1608304710000|2020-12-18 15:18:30|4818.59|4818.59|4818.6|4818.6|4818.6|4818.6|4818.59|4818.59|0
1608304720000|2020-12-18 15:18:40|4819.55|4819.55|4819.79|4819.79|4819.79|4819.79|4819.55|4819.55|0
1608304730000|2020-12-18 15:18:50|4820.08|4820.08|4822|4822|4822.64|4822.64|4820.08|4820.08|0
1608304740000|2020-12-18 15:19:00|4821.78|4821.78|4824.77|4824.77|4824.77|4824.77|4821.78|4821.78|0
1608304750000|2020-12-18 15:19:10|4824.29|4824.29|4824.65|4824.65|4824.75|4824.75|4824.21|4824.21|0
1608304760000|2020-12-18 15:19:20|4824.89|4824.89|4825.87|4825.87|4825.87|4825.87|4824.89|4824.89|0
1608304770000|2020-12-18 15:19:30|4826.16|4826.16|4825.38|4825.38|4826.67|4826.67|4825.14|4825.14|0
1608304780000|2020-12-18 15:19:40|4826.18|4826.18|4827.18|4827.18|4827.18|4827.18|4825.6|4825.6|0
1608304790000|2020-12-18 15:19:50|4826.89|4826.89|4825.97|4825.97|4827.18|4827.18|4825.97|4825.97|0
1608304800000|2020-12-18 15:20:00|4825.68|4825.68|4824.95|4824.95|4825.68|4825.68|4824.95|4824.95|0
1608304810000|2020-12-18 15:20:10|4824.65|4824.65|4824.18|4824.18|4824.65|4824.65|4824.17|4824.17|0
1608304820000|2020-12-18 15:20:20|4824.48|4824.48|4825.06|4825.06|4825.36|4825.36|4824.48|4824.48|0
1608304830000|2020-12-18 15:20:30|4825.36|4825.36|4825.16|4825.16|4826.26|4826.26|4825.16|4825.16|0
1608304840000|2020-12-18 15:20:40|4824.91|4824.91|4825.4|4825.4|4825.64|4825.64|4824.91|4824.91|0
1608304850000|2020-12-18 15:20:50|4825.69|4825.69|4825.69|4825.69|4825.69|4825.69|4825.69|4825.69|0
1608304860000|2020-12-18 15:21:00|4825.62|4825.62|4824.59|4824.59|4825.62|4825.62|4824.45|4824.45|0
1608304870000|2020-12-18 15:21:10|4824.38|4824.38|4824.38|4824.38|4824.38|4824.38|4824.38|4824.38|0
1608304880000|2020-12-18 15:21:20|4824.59|4824.59|4824.59|4824.59|4824.59|4824.59|4824.59|4824.59|0
1608304890000|2020-12-18 15:21:30|4824.35|4824.35|4824.11|4824.11|4824.35|4824.35|4824.11|4824.11|0
1608304900000|2020-12-18 15:21:40|4823.89|4823.89|4823.09|4823.09|4823.89|4823.89|4823.09|4823.09|0
1608304910000|2020-12-18 15:21:50|4823.3|4823.3|4823.09|4823.09|4823.33|4823.33|4822.84|4822.84|0
1608304920000|2020-12-18 15:22:00|4823.3|4823.3|4819.83|4819.83|4823.3|4823.3|4819.53|4819.53|0
1608304930000|2020-12-18 15:22:10|4819.17|4819.17|4819.61|4819.61|4819.61|4819.61|4819.17|4819.17|0
1608304940000|2020-12-18 15:22:20|4819.65|4819.65|4819.89|4819.89|4819.89|4819.89|4819.65|4819.65|0
1608304950000|2020-12-18 15:22:30|4820.33|4820.33|4819.62|4819.62|4820.33|4820.33|4819.62|4819.62|0
1608304960000|2020-12-18 15:22:40|4819.14|4819.14|4818.11|4818.11|4819.14|4819.14|4817.53|4817.53|0
1608304970000|2020-12-18 15:22:50|4817.82|4817.82|4818.04|4818.04|4818.04|4818.04|4817.82|4817.82|0
1608304980000|2020-12-18 15:23:00|4818.28|4818.28|4819.62|4819.62|4819.62|4819.62|4818.28|4818.28|0
1608304990000|2020-12-18 15:23:10|4820.11|4820.11|4822.25|4822.25|4822.54|4822.54|4820.11|4820.11|0
1608305000000|2020-12-18 15:23:20|4821.28|4821.28|4821.3|4821.3|4821.3|4821.3|4820.6|4820.6|0
1608305010000|2020-12-18 15:23:30|4820.38|4820.38|4819.92|4819.92|4820.38|4820.38|4819.92|4819.92|0
1608305020000|2020-12-18 15:23:40|4820.14|4820.14|4818.74|4818.74|4820.14|4820.14|4818.74|4818.74|0
1608305030000|2020-12-18 15:23:50|4817.77|4817.77|4816.82|4816.82|4817.77|4817.77|4815.8|4815.8|0
1608305040000|2020-12-18 15:24:00|4817.77|4817.77|4817.82|4817.82|4818.06|4818.06|4817.77|4817.77|0
1608305050000|2020-12-18 15:24:10|4817.53|4817.53|4817.75|4817.75|4817.75|4817.75|4817.53|4817.53|0
1608305070000|2020-12-18 15:24:30|4817.45|4817.45|4816.99|4816.99|4817.45|4817.45|4816.31|4816.31|0
1608305080000|2020-12-18 15:24:40|4817.24|4817.24|4816.99|4816.99|4817.24|4817.24|4816.99|4816.99|0
1608305090000|2020-12-18 15:24:50|4817.24|4817.24|4818.7|4818.7|4818.7|4818.7|4817.24|4817.24|0
1608305100000|2020-12-18 15:25:00|4818.99|4818.99|4820.23|4820.23|4820.23|4820.23|4818.99|4818.99|0
1608305110000|2020-12-18 15:25:10|4820.45|4820.45|4820.67|4820.67|4820.67|4820.67|4820.45|4820.45|0
1608305120000|2020-12-18 15:25:20|4821.55|4821.55|4825.36|4825.36|4825.36|4825.36|4821.55|4821.55|0
1608305130000|2020-12-18 15:25:30|4824.63|4824.63|4824.41|4824.41|4824.63|4824.63|4824.41|4824.41|0
1608305140000|2020-12-18 15:25:40|4824.12|4824.12|4825.12|4825.12|4825.12|4825.12|4824.12|4824.12|0
1608305150000|2020-12-18 15:25:50|4824.9|4824.9|4827.32|4827.32|4827.32|4827.32|4824.9|4824.9|0
1608305160000|2020-12-18 15:26:00|4827.53|4827.53|4827.32|4827.32|4827.9|4827.9|4827.32|4827.32|0
1608305170000|2020-12-18 15:26:10|4827.8|4827.8|4827.27|4827.27|4827.8|4827.8|4827.27|4827.27|0
1608305180000|2020-12-18 15:26:20|4827.02|4827.02|4824.77|4824.77|4827.02|4827.02|4824.55|4824.55|0
1608305190000|2020-12-18 15:26:30|4824.47|4824.47|4822.99|4822.99|4824.47|4824.47|4822.99|4822.99|0
1608305200000|2020-12-18 15:26:40|4823.21|4823.21|4823.75|4823.75|4823.75|4823.75|4823.21|4823.21|0
1608305210000|2020-12-18 15:26:50|4822.97|4822.97|4821.26|4821.26|4822.97|4822.97|4821.26|4821.26|0
1608305220000|2020-12-18 15:27:00|4820.82|4820.82|4820.61|4820.61|4820.82|4820.82|4820.61|4820.61|0
1608305230000|2020-12-18 15:27:10|4819.34|4819.34|4818.76|4818.76|4819.88|4819.88|4818.76|4818.76|0
1608305240000|2020-12-18 15:27:20|4817.88|4817.88|4817.88|4817.88|4817.88|4817.88|4817.88|4817.88|0
1608305250000|2020-12-18 15:27:30|4818.61|4818.61|4817.25|4817.25|4818.85|4818.85|4817.25|4817.25|0
1608305260000|2020-12-18 15:27:40|4817.49|4817.49|4818.37|4818.37|4818.37|4818.37|4817.49|4817.49|0
1608305270000|2020-12-18 15:27:50|4818.61|4818.61|4818.44|4818.44|4818.83|4818.83|4818.15|4818.15|0
1608305280000|2020-12-18 15:28:00|4818.66|4818.66|4818.95|4818.95|4818.95|4818.95|4818.66|4818.66|0
1608305290000|2020-12-18 15:28:10|4818.74|4818.74|4818.74|4818.74|4818.74|4818.74|4818.74|4818.74|0
1608305300000|2020-12-18 15:28:20|4818.76|4818.76|4818.61|4818.61|4818.76|4818.76|4817.23|4817.23|0
1608305310000|2020-12-18 15:28:30|4818.83|4818.83|4821.12|4821.12|4821.12|4821.12|4818.15|4818.15|0
1608305320000|2020-12-18 15:28:40|4820.9|4820.9|4820.7|4820.7|4820.92|4820.92|4820.7|4820.7|0
1608305330000|2020-12-18 15:28:50|4820.92|4820.92|4819.22|4819.22|4820.92|4820.92|4819.22|4819.22|0
1608305340000|2020-12-18 15:29:00|4819.25|4819.25|4819.48|4819.48|4819.49|4819.49|4819.25|4819.25|0
1608305350000|2020-12-18 15:29:10|4819.47|4819.47|4819.92|4819.92|4819.92|4819.92|4819.45|4819.45|0
1608305360000|2020-12-18 15:29:20|4820.16|4820.16|4821.35|4821.35|4821.35|4821.35|4820.16|4820.16|0
1608305370000|2020-12-18 15:29:30|4821.34|4821.34|4821.34|4821.34|4821.34|4821.34|4821.34|4821.34|0
1608305380000|2020-12-18 15:29:40|4821.38|4821.38|4820.97|4820.97|4821.38|4821.38|4820.67|4820.67|0
1608305390000|2020-12-18 15:29:50|4820.38|4820.38|4819.31|4819.31|4820.38|4820.38|4819.31|4819.31|0
1608305400000|2020-12-18 15:30:00|4819.6|4819.6|4818.56|4818.56|4819.6|4819.6|4818.56|4818.56|0
1608305410000|2020-12-18 15:30:10|4817.98|4817.98|4818.25|4818.25|4818.25|4818.25|4815.69|4815.69|0
1608305420000|2020-12-18 15:30:20|4817.73|4817.73|4817.73|4817.73|4817.73|4817.73|4817.73|4817.73|0
1608305430000|2020-12-18 15:30:30|4816.76|4816.76|4816.76|4816.76|4816.76|4816.76|4816.76|4816.76|0
1608305450000|2020-12-18 15:30:50|4816.75|4816.75|4815.63|4815.63|4816.75|4816.75|4815.63|4815.63|0
1608305460000|2020-12-18 15:31:00|4815.92|4815.92|4817.69|4817.69|4817.69|4817.69|4815.92|4815.92|0
1608305470000|2020-12-18 15:31:10|4817.47|4817.47|4816.67|4816.67|4817.47|4817.47|4816.67|4816.67|0
1608305480000|2020-12-18 15:31:20|4816.96|4816.96|4817.16|4817.16|4817.18|4817.18|4816.96|4816.96|0
1608305490000|2020-12-18 15:31:30|4816.94|4816.94|4815.37|4815.37|4817.16|4817.16|4815.37|4815.37|0
1608305500000|2020-12-18 15:31:40|4814.49|4814.49|4813.47|4813.47|4814.49|4814.49|4813.47|4813.47|0
1608305510000|2020-12-18 15:31:50|4813.25|4813.25|4813.27|4813.27|4814.49|4814.49|4813.25|4813.25|0
1608305520000|2020-12-18 15:32:00|4812.98|4812.98|4812.98|4812.98|4812.98|4812.98|4812.98|4812.98|0
1608305530000|2020-12-18 15:32:10|4812.74|4812.74|4810.99|4810.99|4812.74|4812.74|4810.99|4810.99|0
1608305540000|2020-12-18 15:32:20|4810.69|4810.69|4813.03|4813.03|4813.03|4813.03|4810.69|4810.69|0
1608305550000|2020-12-18 15:32:30|4812.44|4812.44|4811.82|4811.82|4812.66|4812.66|4811.82|4811.82|0
1608305560000|2020-12-18 15:32:40|4811.17|4811.17|4812.34|4812.34|4812.34|4812.34|4811.17|4811.17|0
1608305570000|2020-12-18 15:32:50|4811.46|4811.46|4811.46|4811.46|4811.46|4811.46|4811.46|4811.46|0
1608305580000|2020-12-18 15:33:00|4812.05|4812.05|4813.5|4813.5|4813.5|4813.5|4812.05|4812.05|0
1608305590000|2020-12-18 15:33:10|4813.72|4813.72|4814.18|4814.18|4814.18|4814.18|4813.72|4813.72|0
1608305600000|2020-12-18 15:33:20|4814.72|4814.72|4814.94|4814.94|4815.16|4815.16|4814.72|4814.72|0
1608305610000|2020-12-18 15:33:30|4815.18|4815.18|4815.47|4815.47|4815.69|4815.69|4815.18|4815.18|0
1608305620000|2020-12-18 15:33:40|4814.82|4814.82|4814.82|4814.82|4814.82|4814.82|4814.82|4814.82|0
1608305630000|2020-12-18 15:33:50|4814.57|4814.57|4813.4|4813.4|4814.57|4814.57|4813.4|4813.4|0
1608305640000|2020-12-18 15:34:00|4813.7|4813.7|4814.18|4814.18|4814.18|4814.18|4813.7|4813.7|0
1608305650000|2020-12-18 15:34:10|4813.97|4813.97|4814.04|4814.04|4814.04|4814.04|4813.75|4813.75|0
1608305660000|2020-12-18 15:34:20|4814.26|4814.26|4814.79|4814.79|4814.79|4814.79|4814.26|4814.26|0
1608305670000|2020-12-18 15:34:30|4815.09|4815.09|4815.09|4815.09|4815.09|4815.09|4815.09|4815.09|0
1608305680000|2020-12-18 15:34:40|4815.52|4815.52|4815.52|4815.52|4815.52|4815.52|4815.52|4815.52|0
1608305690000|2020-12-18 15:34:50|4815.31|4815.31|4814.82|4814.82|4815.31|4815.31|4814.82|4814.82|0
1608305700000|2020-12-18 15:35:00|4815.06|4815.06|4815.33|4815.33|4815.55|4815.55|4814.82|4814.82|0
1608305710000|2020-12-18 15:35:10|4814.74|4814.74|4815.33|4815.33|4815.33|4815.33|4814.74|4814.74|0
1608305720000|2020-12-18 15:35:20|4815.99|4815.99|4817.69|4817.69|4817.69|4817.69|4815.99|4815.99|0
1608305730000|2020-12-18 15:35:30|4817.98|4817.98|4818.2|4818.2|4818.2|4818.2|4817.98|4817.98|0
1608305740000|2020-12-18 15:35:40|4817.69|4817.69|4817.47|4817.47|4817.69|4817.69|4817.2|4817.2|0
1608305750000|2020-12-18 15:35:50|4817.18|4817.18|4813.7|4813.7|4817.18|4817.18|4813.4|4813.4|0
1608305760000|2020-12-18 15:36:00|4813.99|4813.99|4813.39|4813.39|4813.99|4813.99|4813.39|4813.39|0
1608305770000|2020-12-18 15:36:10|4813.69|4813.69|4812.76|4812.76|4813.69|4813.69|4812.76|4812.76|0
1608305780000|2020-12-18 15:36:20|4813.01|4813.01|4814.25|4814.25|4814.25|4814.25|4813.01|4813.01|0
1608305790000|2020-12-18 15:36:30|4814.98|4814.98|4815.71|4815.71|4815.71|4815.71|4814.98|4814.98|0
1608305800000|2020-12-18 15:36:40|4815.95|4815.95|4815.95|4815.95|4815.95|4815.95|4815.95|4815.95|0
1608305810000|2020-12-18 15:36:50|4815.73|4815.73|4815.72|4815.72|4815.73|4815.73|4815.72|4815.72|0
1608305820000|2020-12-18 15:37:00|4816.01|4816.01|4815.81|4815.81|4816.69|4816.69|4815.81|4815.81|0
1608305830000|2020-12-18 15:37:10|4816.69|4816.69|4815.18|4815.18|4816.69|4816.69|4814.94|4814.94|0
1608305840000|2020-12-18 15:37:20|4814.89|4814.89|4814.89|4814.89|4814.89|4814.89|4814.89|4814.89|0
1608305850000|2020-12-18 15:37:30|4815.18|4815.18|4815.96|4815.96|4815.96|4815.96|4815.18|4815.18|0
1608305860000|2020-12-18 15:37:40|4816.4|4816.4|4816.15|4816.15|4816.4|4816.4|4816.15|4816.15|0
1608305870000|2020-12-18 15:37:50|4815.56|4815.56|4814.81|4814.81|4815.81|4815.81|4814.81|4814.81|0
1608305880000|2020-12-18 15:38:00|4814.59|4814.59|4811.72|4811.72|4814.59|4814.59|4811.72|4811.72|0
1608305890000|2020-12-18 15:38:10|4811.92|4811.92|4814.13|4814.13|4814.13|4814.13|4811.7|4811.7|0
1608305900000|2020-12-18 15:38:20|4814.71|4814.71|4814.71|4814.71|4814.71|4814.71|4814.71|4814.71|0
1608305910000|2020-12-18 15:38:30|4814.47|4814.47|4813.35|4813.35|4814.47|4814.47|4813.35|4813.35|0
1608305920000|2020-12-18 15:38:40|4813.64|4813.64|4811.92|4811.92|4813.94|4813.94|4811.92|4811.92|0
1608305930000|2020-12-18 15:38:50|4812.16|4812.16|4812.14|4812.14|4812.16|4812.16|4812.14|4812.14|0
1608305940000|2020-12-18 15:39:00|4812.73|4812.73|4812.73|4812.73|4812.73|4812.73|4812.73|4812.73|0
1608305950000|2020-12-18 15:39:10|4812.14|4812.14|4811.66|4811.66|4812.14|4812.14|4811.66|4811.66|0
1608305960000|2020-12-18 15:39:20|4811.17|4811.17|4811.29|4811.29|4811.95|4811.95|4811.17|4811.17|0
1608305970000|2020-12-18 15:39:30|4811.54|4811.54|4811.54|4811.54|4811.54|4811.54|4811.54|4811.54|0
1608305980000|2020-12-18 15:39:40|4812.31|4812.31|4812.61|4812.61|4812.61|4812.61|4812.31|4812.31|0
1608305990000|2020-12-18 15:39:50|4812.6|4812.6|4814.74|4814.74|4814.74|4814.74|4812.6|4812.6|0
1608306000000|2020-12-18 15:40:00|4814.15|4814.15|4815.88|4815.88|4815.88|4815.88|4813.42|4813.42|0
1608306010000|2020-12-18 15:40:10|4816.37|4816.37|4815.92|4815.92|4816.38|4816.38|4815.67|4815.67|0
1608306020000|2020-12-18 15:40:20|4816.14|4816.14|4814.89|4814.89|4816.16|4816.16|4814.89|4814.89|0
1608306030000|2020-12-18 15:40:30|4814.91|4814.91|4813.91|4813.91|4814.91|4814.91|4813.91|4813.91|0
1608306040000|2020-12-18 15:40:40|4812.45|4812.45|4812.79|4812.79|4812.79|4812.79|4811.72|4811.72|0
1608306050000|2020-12-18 15:40:50|4812.31|4812.31|4812.06|4812.06|4812.31|4812.31|4812.06|4812.06|0
1608306060000|2020-12-18 15:41:00|4811.48|4811.48|4811.04|4811.04|4811.48|4811.48|4811.04|4811.04|0
1608306070000|2020-12-18 15:41:10|4810.55|4810.55|4810.34|4810.34|4810.55|4810.55|4810.04|4810.04|0
1608306080000|2020-12-18 15:41:20|4810.63|4810.63|4811.51|4811.51|4811.51|4811.51|4810.63|4810.63|0
1608306090000|2020-12-18 15:41:30|4812.23|4812.23|4812.23|4812.23|4812.23|4812.23|4812.23|4812.23|0
1608306100000|2020-12-18 15:41:40|4812.47|4812.47|4815.27|4815.27|4815.27|4815.27|4812.47|4812.47|0
1608306110000|2020-12-18 15:41:50|4814.79|4814.79|4813.96|4813.96|4814.79|4814.79|4813.96|4813.96|0
1608306120000|2020-12-18 15:42:00|4813.97|4813.97|4813.97|4813.97|4813.97|4813.97|4813.97|4813.97|0
1608306130000|2020-12-18 15:42:10|4813.73|4813.73|4813.29|4813.29|4813.73|4813.73|4813.29|4813.29|0
1608306140000|2020-12-18 15:42:20|4813|4813|4813.51|4813.51|4813.51|4813.51|4812.71|4812.71|0
1608306150000|2020-12-18 15:42:30|4813.8|4813.8|4815.09|4815.09|4815.09|4815.09|4813.8|4813.8|0
1608306170000|2020-12-18 15:42:50|4815.53|4815.53|4814.8|4814.8|4815.53|4815.53|4814.8|4814.8|0
1608306180000|2020-12-18 15:43:00|4814.51|4814.51|4813.68|4813.68|4814.51|4814.51|4813.68|4813.68|0
1608306190000|2020-12-18 15:43:10|4813.97|4813.97|4814.01|4814.01|4814.01|4814.01|4813.97|4813.97|0
1608306200000|2020-12-18 15:43:20|4814.84|4814.84|4814.33|4814.33|4814.84|4814.84|4814.33|4814.33|0
1608306210000|2020-12-18 15:43:30|4814.62|4814.62|4815.11|4815.11|4815.11|4815.11|4814.62|4814.62|0
1608306220000|2020-12-18 15:43:40|4814.33|4814.33|4814.33|4814.33|4814.33|4814.33|4814.33|4814.33|0
1608306230000|2020-12-18 15:43:50|4814.04|4814.04|4814.04|4814.04|4814.04|4814.04|4814.04|4814.04|0
1608306240000|2020-12-18 15:44:00|4814.28|4814.28|4814.28|4814.28|4814.28|4814.28|4814.28|4814.28|0
1608306250000|2020-12-18 15:44:10|4814.86|4814.86|4815.76|4815.76|4816.01|4816.01|4814.86|4814.86|0
1608306260000|2020-12-18 15:44:20|4815.78|4815.78|4816.27|4816.27|4816.33|4816.33|4815.78|4815.78|0
1608306270000|2020-12-18 15:44:30|4816.29|4816.29|4814.62|4814.62|4816.29|4816.29|4814.62|4814.62|0
1608306280000|2020-12-18 15:44:40|4814.03|4814.03|4814.03|4814.03|4814.03|4814.03|4814.03|4814.03|0
1608306310000|2020-12-18 15:45:10|4813.79|4813.79|4814.03|4814.03|4814.03|4814.03|4813.79|4813.79|0
1608306320000|2020-12-18 15:45:20|4814.25|4814.25|4815.02|4815.02|4815.02|4815.02|4814.21|4814.21|0
1608306330000|2020-12-18 15:45:30|4814.5|4814.5|4814.28|4814.28|4814.5|4814.5|4814.28|4814.28|0
1608306340000|2020-12-18 15:45:40|4814.04|4814.04|4814.28|4814.28|4814.28|4814.28|4814.04|4814.04|0
1608306350000|2020-12-18 15:45:50|4813.7|4813.7|4813.7|4813.7|4813.7|4813.7|4813.7|4813.7|0
1608306360000|2020-12-18 15:46:00|4812.44|4812.44|4812.24|4812.24|4812.44|4812.44|4812.24|4812.24|0
1608306370000|2020-12-18 15:46:10|4811.8|4811.8|4810.63|4810.63|4811.8|4811.8|4810.63|4810.63|0
1608306380000|2020-12-18 15:46:20|4810.34|4810.34|4808.69|4808.69|4810.34|4810.34|4808.69|4808.69|0
1608306390000|2020-12-18 15:46:30|4808.44|4808.44|4807.57|4807.57|4808.44|4808.44|4807.57|4807.57|0
1608306400000|2020-12-18 15:46:40|4807.27|4807.27|4807.03|4807.03|4807.27|4807.27|4807.03|4807.03|0
1608306410000|2020-12-18 15:46:50|4806.55|4806.55|4806.55|4806.55|4806.55|4806.55|4806.55|4806.55|0
1608306420000|2020-12-18 15:47:00|4805.67|4805.67|4805.14|4805.14|4805.67|4805.67|4805.14|4805.14|0
1608306430000|2020-12-18 15:47:10|4804.48|4804.48|4801.74|4801.74|4804.48|4804.48|4801.74|4801.74|0
1608306440000|2020-12-18 15:47:20|4802.88|4802.88|4801.95|4801.95|4802.88|4802.88|4801.95|4801.95|0
1608306450000|2020-12-18 15:47:30|4801.18|4801.18|4799.18|4799.18|4801.18|4801.18|4799.18|4799.18|0
1608306460000|2020-12-18 15:47:40|4798.96|4798.96|4798.72|4798.72|4798.96|4798.96|4798.72|4798.72|0
1608306470000|2020-12-18 15:47:50|4798.94|4798.94|4798.72|4798.72|4798.94|4798.94|4798.72|4798.72|0
1608306480000|2020-12-18 15:48:00|4798.28|4798.28|4797.45|4797.45|4798.28|4798.28|4797.45|4797.45|0
1608306490000|2020-12-18 15:48:10|4797.23|4797.23|4796.81|4796.81|4797.45|4797.45|4796.77|4796.77|0
1608306500000|2020-12-18 15:48:20|4796.79|4796.79|4796.48|4796.48|4797.01|4797.01|4796.18|4796.18|0
1608306510000|2020-12-18 15:48:30|4796.47|4796.47|4797.64|4797.64|4797.64|4797.64|4796.47|4796.47|0
1608306520000|2020-12-18 15:48:40|4798.22|4798.22|4797.23|4797.23|4798.22|4798.22|4797.23|4797.23|0
1608306530000|2020-12-18 15:48:50|4796.35|4796.35|4795.69|4795.69|4796.35|4796.35|4795.69|4795.69|0
1608306540000|2020-12-18 15:49:00|4795.7|4795.7|4796.38|4796.38|4796.68|4796.68|4795.7|4795.7|0
1608306550000|2020-12-18 15:49:10|4796.16|4796.16|4794.63|4794.63|4796.16|4796.16|4794.63|4794.63|0
1608306560000|2020-12-18 15:49:20|4794.87|4794.87|4796.31|4796.31|4796.9|4796.9|4794.87|4794.87|0
1608306570000|2020-12-18 15:49:30|4796.6|4796.6|4796.6|4796.6|4796.6|4796.6|4796.6|4796.6|0
1608306580000|2020-12-18 15:49:40|4797.48|4797.48|4798.16|4798.16|4798.16|4798.16|4797.48|4797.48|0
1608306590000|2020-12-18 15:49:50|4798.65|4798.65|4798.65|4798.65|4798.65|4798.65|4798.65|4798.65|0
1608306600000|2020-12-18 15:50:00|4798.35|4798.35|4795.41|4795.41|4798.35|4798.35|4795.41|4795.41|0
1608306610000|2020-12-18 15:50:10|4795.9|4795.9|4795.44|4795.44|4795.9|4795.9|4795.22|4795.22|0
1608306620000|2020-12-18 15:50:20|4796.02|4796.02|4797.46|4797.46|4797.46|4797.46|4796.02|4796.02|0
1608306630000|2020-12-18 15:50:30|4797.22|4797.22|4797.59|4797.59|4797.59|4797.59|4797|4797|0
1608306640000|2020-12-18 15:50:40|4797.3|4797.3|4797.3|4797.3|4797.3|4797.3|4797.3|4797.3|0
1608306650000|2020-12-18 15:50:50|4798.05|4798.05|4798.75|4798.75|4798.75|4798.75|4798.05|4798.05|0
1608306660000|2020-12-18 15:51:00|4799.56|4799.56|4799.58|4799.58|4800.61|4800.61|4799.56|4799.56|0
1608306670000|2020-12-18 15:51:10|4799|4799|4798.05|4798.05|4799|4799|4798.05|4798.05|0
1608306680000|2020-12-18 15:51:20|4798.29|4798.29|4798.29|4798.29|4798.29|4798.29|4798.29|4798.29|0
1608306690000|2020-12-18 15:51:30|4799.12|4799.12|4799.56|4799.56|4799.56|4799.56|4799.12|4799.12|0
1608306700000|2020-12-18 15:51:40|4798.97|4798.97|4799.27|4799.27|4799.27|4799.27|4798.97|4798.97|0
1608306710000|2020-12-18 15:51:50|4799.56|4799.56|4799.76|4799.76|4799.8|4799.8|4799.56|4799.56|0
1608306720000|2020-12-18 15:52:00|4800.47|4800.47|4799.15|4799.15|4800.47|4800.47|4799.15|4799.15|0
1608306730000|2020-12-18 15:52:10|4799.45|4799.45|4799.45|4799.45|4799.45|4799.45|4799.45|4799.45|0
1608306740000|2020-12-18 15:52:20|4799.74|4799.74|4800.76|4800.76|4800.76|4800.76|4799.74|4799.74|0
1608306750000|2020-12-18 15:52:30|4800.47|4800.47|4799.93|4799.93|4800.47|4800.47|4799.93|4799.93|0
1608306760000|2020-12-18 15:52:40|4799.69|4799.69|4799.98|4799.98|4799.98|4799.98|4799.69|4799.69|0
1608306780000|2020-12-18 15:53:00|4800.27|4800.27|4801.24|4801.24|4801.24|4801.24|4800.27|4800.27|0
1608306790000|2020-12-18 15:53:10|4800.76|4800.76|4800.52|4800.52|4800.76|4800.76|4800.52|4800.52|0
1608306800000|2020-12-18 15:53:20|4800.08|4800.08|4800.79|4800.79|4800.79|4800.79|4799.54|4799.54|0
1608306810000|2020-12-18 15:53:30|4801.08|4801.08|4801.08|4801.08|4801.37|4801.37|4801.08|4801.08|0
1608306820000|2020-12-18 15:53:40|4801.09|4801.09|4801.09|4801.09|4801.09|4801.09|4801.09|4801.09|0
1608306830000|2020-12-18 15:53:50|4800.5|4800.5|4800.79|4800.79|4800.79|4800.79|4800.5|4800.5|0
1608306840000|2020-12-18 15:54:00|4801.28|4801.28|4801.27|4801.27|4801.28|4801.28|4801.27|4801.27|0
1608306850000|2020-12-18 15:54:10|4800.79|4800.79|4799.28|4799.28|4800.79|4800.79|4799.28|4799.28|0
1608306860000|2020-12-18 15:54:20|4798.99|4798.99|4797.52|4797.52|4798.99|4798.99|4797.52|4797.52|0
1608306870000|2020-12-18 15:54:30|4796.31|4796.31|4796.8|4796.8|4796.8|4796.8|4795.8|4795.8|0
1608306880000|2020-12-18 15:54:40|4797.02|4797.02|4795.85|4795.85|4797.24|4797.24|4795.85|4795.85|0
1608306890000|2020-12-18 15:54:50|4795.56|4795.56|4794.8|4794.8|4795.56|4795.56|4794.8|4794.8|0
1608306900000|2020-12-18 15:55:00|4794.22|4794.22|4795.39|4795.39|4795.39|4795.39|4793.78|4793.78|0
1608306910000|2020-12-18 15:55:10|4795.58|4795.58|4795.58|4795.58|4795.58|4795.58|4795.58|4795.58|0
1608306920000|2020-12-18 15:55:20|4795.87|4795.87|4797.42|4797.42|4797.42|4797.42|4795.87|4795.87|0
1608306930000|2020-12-18 15:55:30|4797.18|4797.18|4797.18|4797.18|4797.18|4797.18|4797.18|4797.18|0
1608306940000|2020-12-18 15:55:40|4797.4|4797.4|4797.64|4797.64|4797.64|4797.64|4797.4|4797.4|0
1608306950000|2020-12-18 15:55:50|4797.94|4797.94|4796.18|4796.18|4797.94|4797.94|4796.18|4796.18|0
1608306960000|2020-12-18 15:56:00|4795.94|4795.94|4795.34|4795.34|4795.94|4795.94|4795.04|4795.04|0
1608306970000|2020-12-18 15:56:10|4796.23|4796.23|4796.53|4796.53|4797.33|4797.33|4796.23|4796.23|0
1608306980000|2020-12-18 15:56:20|4797.5|4797.5|4797.5|4797.5|4797.5|4797.5|4797.5|4797.5|0
1608306990000|2020-12-18 15:56:30|4797.79|4797.79|4799.49|4799.49|4799.49|4799.49|4797.79|4797.79|0
1608307000000|2020-12-18 15:56:40|4799.01|4799.01|4800.05|4800.05|4800.05|4800.05|4798.79|4798.79|0
1608307010000|2020-12-18 15:56:50|4800.09|4800.09|4799.8|4799.8|4800.09|4800.09|4799.8|4799.8|0
1608307020000|2020-12-18 15:57:00|4800.04|4800.04|4800.04|4800.04|4800.04|4800.04|4800.04|4800.04|0
1608307030000|2020-12-18 15:57:10|4800.26|4800.26|4800.26|4800.26|4800.26|4800.26|4800.26|4800.26|0
1608307040000|2020-12-18 15:57:20|4800.99|4800.99|4801.58|4801.58|4801.58|4801.58|4800.99|4800.99|0
1608307050000|2020-12-18 15:57:30|4801.48|4801.48|4800.72|4800.72|4801.48|4801.48|4800.72|4800.72|0
1608307060000|2020-12-18 15:57:40|4800.48|4800.48|4800.14|4800.14|4800.48|4800.48|4799.9|4799.9|0
1608307070000|2020-12-18 15:57:50|4800.43|4800.43|4800.92|4800.92|4800.92|4800.92|4800.43|4800.43|0
1608307080000|2020-12-18 15:58:00|4800.43|4800.43|4800.21|4800.21|4800.43|4800.43|4800.21|4800.21|0
1608307090000|2020-12-18 15:58:10|4799.77|4799.77|4798.58|4798.58|4799.77|4799.77|4798.58|4798.58|0
1608307100000|2020-12-18 15:58:20|4798.36|4798.36|4798.36|4798.36|4798.36|4798.36|4798.36|4798.36|0
1608307110000|2020-12-18 15:58:30|4797.63|4797.63|4797.63|4797.63|4797.63|4797.63|4797.63|4797.63|0
1608307130000|2020-12-18 15:58:50|4798.39|4798.39|4798.1|4798.1|4798.39|4798.39|4798.1|4798.1|0
1608307140000|2020-12-18 15:59:00|4796.64|4796.64|4796.93|4796.93|4796.93|4796.93|4796.64|4796.64|0
1608307150000|2020-12-18 15:59:10|4796.35|4796.35|4795.12|4795.12|4796.35|4796.35|4795.12|4795.12|0
1608307160000|2020-12-18 15:59:20|4795.56|4795.56|4795.85|4795.85|4795.85|4795.85|4795.56|4795.56|0
1608307170000|2020-12-18 15:59:30|4796.33|4796.33|4796.92|4796.92|4797.84|4797.84|4796.33|4796.33|0
1608307180000|2020-12-18 15:59:40|4796.48|4796.48|4796.18|4796.18|4796.77|4796.77|4796.18|4796.18|0
1608307190000|2020-12-18 15:59:50|4795.46|4795.46|4795.02|4795.02|4795.46|4795.46|4795.02|4795.02|0
1608307200000|2020-12-18 16:00:00|4794.43|4794.43|4797.7|4797.7|4797.95|4797.95|4794.43|4794.43|0
1608307210000|2020-12-18 16:00:10|4798.36|4798.36|4797.92|4797.92|4798.36|4798.36|4797.92|4797.92|0
1608307220000|2020-12-18 16:00:20|4798.16|4798.16|4799.43|4799.43|4800.26|4800.26|4798.16|4798.16|0
1608307230000|2020-12-18 16:00:30|4798.77|4798.77|4798.99|4798.99|4798.99|4798.99|4798.77|4798.77|0
1608307240000|2020-12-18 16:00:40|4798.46|4798.46|4798.46|4798.46|4798.46|4798.46|4798.46|4798.46|0
1608307260000|2020-12-18 16:01:00|4798.68|4798.68|4799.94|4799.94|4799.94|4799.94|4798.68|4798.68|0
1608307270000|2020-12-18 16:01:10|4799.93|4799.93|4800.43|4800.43|4800.43|4800.43|4799.93|4799.93|0
1608307280000|2020-12-18 16:01:20|4801.02|4801.02|4801.02|4801.02|4801.31|4801.31|4801.02|4801.02|0
1608307290000|2020-12-18 16:01:30|4801.24|4801.24|4800.78|4800.78|4801.24|4801.24|4800.78|4800.78|0
1608307300000|2020-12-18 16:01:40|4801.02|4801.02|4800.24|4800.24|4801.24|4801.24|4800.24|4800.24|0
1608307310000|2020-12-18 16:01:50|4800.46|4800.46|4800.94|4800.94|4800.94|4800.94|4800.46|4800.46|0
1608307320000|2020-12-18 16:02:00|4801.43|4801.43|4802.02|4802.02|4802.02|4802.02|4801.43|4801.43|0
1608307330000|2020-12-18 16:02:10|4801.53|4801.53|4803.15|4803.15|4803.15|4803.15|4801.31|4801.31|0
1608307340000|2020-12-18 16:02:20|4803.61|4803.61|4802.66|4802.66|4803.61|4803.61|4802.66|4802.66|0
1608307350000|2020-12-18 16:02:30|4803.12|4803.12|4802.59|4802.59|4803.78|4803.78|4802.59|4802.59|0
1608307360000|2020-12-18 16:02:40|4802.56|4802.56|4801.81|4801.81|4802.86|4802.86|4801.81|4801.81|0
1608307370000|2020-12-18 16:02:50|4801.84|4801.84|4802.34|4802.34|4802.34|4802.34|4801.61|4801.61|0
1608307380000|2020-12-18 16:03:00|4802.1|4802.1|4800.15|4800.15|4802.1|4802.1|4799.86|4799.86|0
1608307390000|2020-12-18 16:03:10|4799.93|4799.93|4798.98|4798.98|4799.93|4799.93|4798.96|4798.96|0
1608307400000|2020-12-18 16:03:20|4799.47|4799.47|4800.05|4800.05|4800.05|4800.05|4799.25|4799.25|0
1608307410000|2020-12-18 16:03:30|4800.64|4800.64|4800.2|4800.2|4800.64|4800.64|4800.2|4800.2|0
1608307420000|2020-12-18 16:03:40|4798.54|4798.54|4797.81|4797.81|4798.84|4798.84|4797.81|4797.81|0
1608307430000|2020-12-18 16:03:50|4798.03|4798.03|4799.2|4799.2|4799.2|4799.2|4798.03|4798.03|0
1608307440000|2020-12-18 16:04:00|4798.91|4798.91|4802.15|4802.15|4802.15|4802.15|4798.91|4798.91|0
1608307450000|2020-12-18 16:04:10|4801.56|4801.56|4799.06|4799.06|4801.56|4801.56|4799.06|4799.06|0
1608307460000|2020-12-18 16:04:20|4798.48|4798.48|4797.51|4797.51|4798.48|4798.48|4797.51|4797.51|0
1608307480000|2020-12-18 16:04:40|4797.27|4797.27|4796.17|4796.17|4797.27|4797.27|4796.17|4796.17|0
1608307490000|2020-12-18 16:04:50|4797.39|4797.39|4797.9|4797.9|4797.9|4797.9|4796.9|4796.9|0
1608307500000|2020-12-18 16:05:00|4798.65|4798.65|4800.16|4800.16|4800.16|4800.16|4798.65|4798.65|0
1608307510000|2020-12-18 16:05:10|4800.45|4800.45|4800.45|4800.45|4800.45|4800.45|4800.45|4800.45|0
1608307530000|2020-12-18 16:05:30|4800.44|4800.44|4800.97|4800.97|4800.97|4800.97|4800.44|4800.44|0
1608307540000|2020-12-18 16:05:40|4801.26|4801.26|4801.26|4801.26|4801.26|4801.26|4801.26|4801.26|0
1608307550000|2020-12-18 16:05:50|4801.48|4801.48|4801.21|4801.21|4801.72|4801.72|4801.21|4801.21|0
1608307560000|2020-12-18 16:06:00|4801.45|4801.45|4801.89|4801.89|4801.89|4801.89|4801.45|4801.45|0
1608307570000|2020-12-18 16:06:10|4802.48|4802.48|4803.22|4803.22|4803.23|4803.23|4802.48|4802.48|0
1608307580000|2020-12-18 16:06:20|4803.66|4803.66|4803.66|4803.66|4803.66|4803.66|4803.66|4803.66|0
1608307590000|2020-12-18 16:06:30|4803.22|4803.22|4801.64|4801.64|4803.22|4803.22|4801.64|4801.64|0
1608307610000|2020-12-18 16:06:50|4801.88|4801.88|4799.32|4799.32|4801.88|4801.88|4799.32|4799.32|0
1608307620000|2020-12-18 16:07:00|4799.08|4799.08|4798.67|4798.67|4799.18|4799.18|4798.21|4798.21|0
1608307640000|2020-12-18 16:07:20|4798.96|4798.96|4798.96|4798.96|4798.96|4798.96|4798.96|4798.96|0
1608307650000|2020-12-18 16:07:30|4799.62|4799.62|4800.18|4800.18|4800.4|4800.4|4799.62|4799.62|0
1608307660000|2020-12-18 16:07:40|4800.47|4800.47|4799.93|4799.93|4800.47|4800.47|4799.64|4799.64|0
1608307670000|2020-12-18 16:07:50|4800.23|4800.23|4800.43|4800.43|4800.73|4800.73|4800.22|4800.22|0
1608307680000|2020-12-18 16:08:00|4801.16|4801.16|4803.69|4803.69|4803.69|4803.69|4800.92|4800.92|0
1608307690000|2020-12-18 16:08:10|4803.4|4803.4|4803.4|4803.4|4803.4|4803.4|4803.4|4803.4|0
1608307700000|2020-12-18 16:08:20|4803.64|4803.64|4803.66|4803.66|4803.66|4803.66|4803.64|4803.64|0
1608307710000|2020-12-18 16:08:30|4803.68|4803.68|4800.98|4800.98|4803.68|4803.68|4800.73|4800.73|0
1608307720000|2020-12-18 16:08:40|4800.97|4800.97|4800.97|4800.97|4800.97|4800.97|4800.97|4800.97|0
1608307730000|2020-12-18 16:08:50|4801.21|4801.21|4802.46|4802.46|4802.52|4802.52|4801.21|4801.21|0
1608307740000|2020-12-18 16:09:00|4802.43|4802.43|4804.76|4804.76|4804.76|4804.76|4802.41|4802.41|0
1608307750000|2020-12-18 16:09:10|4804.55|4804.55|4803.57|4803.57|4804.55|4804.55|4803.55|4803.55|0
1608307760000|2020-12-18 16:09:20|4803.36|4803.36|4803.36|4803.36|4803.36|4803.36|4803.36|4803.36|0
1608307780000|2020-12-18 16:09:40|4803.07|4803.07|4805.05|4805.05|4805.05|4805.05|4803.07|4803.07|0
1608307790000|2020-12-18 16:09:50|4804.75|4804.75|4805.53|4805.53|4805.53|4805.53|4804.75|4804.75|0
1608307800000|2020-12-18 16:10:00|4805.24|4805.24|4804.82|4804.82|4805.25|4805.25|4804.82|4804.82|0
1608307810000|2020-12-18 16:10:10|4805.59|4805.59|4805.65|4805.65|4805.89|4805.89|4805.59|4805.59|0
1608307830000|2020-12-18 16:10:30|4805.06|4805.06|4805.54|4805.54|4805.54|4805.54|4805.01|4805.01|0
1608307840000|2020-12-18 16:10:40|4805.76|4805.76|4806.35|4806.35|4806.35|4806.35|4805.76|4805.76|0
1608307850000|2020-12-18 16:10:50|4806.59|4806.59|4806.79|4806.79|4806.79|4806.79|4806.32|4806.32|0
1608307860000|2020-12-18 16:11:00|4807.08|4807.08|4808.22|4808.22|4808.22|4808.22|4806.86|4806.86|0
1608307880000|2020-12-18 16:11:20|4807.56|4807.56|4806.84|4806.84|4807.56|4807.56|4806.84|4806.84|0
1608307900000|2020-12-18 16:11:40|4806.62|4806.62|4807.08|4807.08|4807.08|4807.08|4806.32|4806.32|0
1608307910000|2020-12-18 16:11:50|4807.32|4807.32|4807.61|4807.61|4807.91|4807.91|4807.32|4807.32|0
1608307920000|2020-12-18 16:12:00|4807.91|4807.91|4807.67|4807.67|4807.91|4807.91|4807.42|4807.42|0
1608307930000|2020-12-18 16:12:10|4806.42|4806.42|4805.94|4805.94|4806.42|4806.42|4805.94|4805.94|0
1608307940000|2020-12-18 16:12:20|4805.96|4805.96|4804.96|4804.96|4805.96|4805.96|4804.67|4804.67|0
1608307950000|2020-12-18 16:12:30|4804.72|4804.72|4802.96|4802.96|4804.72|4804.72|4802.72|4802.72|0
1608307960000|2020-12-18 16:12:40|4802.26|4802.26|4801.45|4801.45|4802.26|4802.26|4801.45|4801.45|0
1608307970000|2020-12-18 16:12:50|4801.16|4801.16|4800.4|4800.4|4801.16|4801.16|4800.4|4800.4|0
1608307980000|2020-12-18 16:13:00|4800.89|4800.89|4801.4|4801.4|4801.62|4801.62|4800.7|4800.7|0
1608307990000|2020-12-18 16:13:10|4801.18|4801.18|4798.34|4798.34|4801.18|4801.18|4798.34|4798.34|0
1608308000000|2020-12-18 16:13:20|4798.1|4798.1|4797.32|4797.32|4798.1|4798.1|4796.08|4796.08|0
1608308010000|2020-12-18 16:13:30|4797.35|4797.35|4796.73|4796.73|4797.35|4797.35|4796.73|4796.73|0
1608308020000|2020-12-18 16:13:40|4796.25|4796.25|4797.28|4797.28|4797.28|4797.28|4795.23|4795.23|0
1608308030000|2020-12-18 16:13:50|4798.2|4798.2|4796.91|4796.91|4798.2|4798.2|4796.91|4796.91|0
1608308040000|2020-12-18 16:14:00|4796.62|4796.62|4796.62|4796.62|4796.62|4796.62|4796.62|4796.62|0
1608308050000|2020-12-18 16:14:10|4797.49|4797.49|4798|4798|4798|4798|4797.49|4797.49|0
1608308060000|2020-12-18 16:14:20|4797.71|4797.71|4798.15|4798.15|4798.44|4798.44|4797.71|4797.71|0
1608308070000|2020-12-18 16:14:30|4798.44|4798.44|4798.2|4798.2|4798.44|4798.44|4798.2|4798.2|0
1608308080000|2020-12-18 16:14:40|4798.25|4798.25|4797.4|4797.4|4798.71|4798.71|4797.4|4797.4|0
1608308100000|2020-12-18 16:15:00|4797.64|4797.64|4797.62|4797.62|4797.64|4797.64|4797.62|4797.62|0
1608308110000|2020-12-18 16:15:10|4797.38|4797.38|4798.21|4798.21|4798.79|4798.79|4797.38|4797.38|0
1608308120000|2020-12-18 16:15:20|4797.77|4797.77|4797.53|4797.53|4797.77|4797.77|4797.29|4797.29|0
1608308130000|2020-12-18 16:15:30|4796.94|4796.94|4795.17|4795.17|4796.94|4796.94|4795.17|4795.17|0
1608308140000|2020-12-18 16:15:40|4795.47|4795.47|4794.49|4794.49|4795.47|4795.47|4794.49|4794.49|0
1608308150000|2020-12-18 16:15:50|4794.79|4794.79|4794.79|4794.79|4794.79|4794.79|4794.79|4794.79|0
1608308160000|2020-12-18 16:16:00|4794.49|4794.49|4793.76|4793.76|4794.49|4794.49|4793.52|4793.52|0
1608308170000|2020-12-18 16:16:10|4793.78|4793.78|4794.07|4794.07|4794.07|4794.07|4793.78|4793.78|0
1608308180000|2020-12-18 16:16:20|4796|4796|4797.51|4797.51|4797.51|4797.51|4796|4796|0
1608308190000|2020-12-18 16:16:30|4796.02|4796.02|4796.02|4796.02|4796.02|4796.02|4795.22|4795.22|0
1608308200000|2020-12-18 16:16:40|4796.24|4796.24|4795.29|4795.29|4796.48|4796.48|4795.29|4795.29|0
1608308210000|2020-12-18 16:16:50|4795.54|4795.54|4796.3|4796.3|4796.3|4796.3|4795.29|4795.29|0
1608308220000|2020-12-18 16:17:00|4795.42|4795.42|4793.77|4793.77|4795.42|4795.42|4793.47|4793.47|0
1608308230000|2020-12-18 16:17:10|4793.18|4793.18|4792.26|4792.26|4793.18|4793.18|4792.26|4792.26|0
1608308240000|2020-12-18 16:17:20|4792.5|4792.5|4794.06|4794.06|4794.06|4794.06|4792.5|4792.5|0
1608308250000|2020-12-18 16:17:30|4794.52|4794.52|4794.54|4794.54|4794.54|4794.54|4794.52|4794.52|0
1608308260000|2020-12-18 16:17:40|4795.54|4795.54|4795.83|4795.83|4795.83|4795.83|4795.54|4795.54|0
1608308270000|2020-12-18 16:17:50|4795.87|4795.87|4796.46|4796.46|4796.46|4796.46|4795.87|4795.87|0
1608308280000|2020-12-18 16:18:00|4796.16|4796.16|4796.9|4796.9|4796.9|4796.9|4796.16|4796.16|0
1608308290000|2020-12-18 16:18:10|4797.12|4797.12|4797.65|4797.65|4797.9|4797.9|4796.9|4796.9|0
1608308300000|2020-12-18 16:18:20|4797.9|4797.9|4798.19|4798.19|4798.19|4798.19|4797.9|4797.9|0
1608308310000|2020-12-18 16:18:30|4798.65|4798.65|4799.7|4799.7|4799.7|4799.7|4798.65|4798.65|0
1608308320000|2020-12-18 16:18:40|4800.18|4800.18|4800.48|4800.48|4800.48|4800.48|4800.18|4800.18|0
1608308330000|2020-12-18 16:18:50|4800.7|4800.7|4802.5|4802.5|4802.5|4802.5|4800.7|4800.7|0
1608308340000|2020-12-18 16:19:00|4802.79|4802.79|4802.82|4802.82|4802.85|4802.85|4802.79|4802.79|0
1608308350000|2020-12-18 16:19:10|4803.04|4803.04|4804.45|4804.45|4804.45|4804.45|4803.04|4803.04|0
1608308360000|2020-12-18 16:19:20|4804.94|4804.94|4805.14|4805.14|4805.14|4805.14|4804.55|4804.55|0
1608308370000|2020-12-18 16:19:30|4805.43|4805.43|4807.62|4807.62|4807.62|4807.62|4805.43|4805.43|0
1608308380000|2020-12-18 16:19:40|4807.91|4807.91|4807.62|4807.62|4808.21|4808.21|4807.62|4807.62|0
1608308390000|2020-12-18 16:19:50|4807.58|4807.58|4807.58|4807.58|4807.58|4807.58|4807.58|4807.58|0
1608308400000|2020-12-18 16:20:00|4807.34|4807.34|4807.97|4807.97|4807.97|4807.97|4807.34|4807.34|0
1608308410000|2020-12-18 16:20:10|4807.98|4807.98|4808.81|4808.81|4808.81|4808.81|4807.98|4807.98|0
1608308420000|2020-12-18 16:20:20|4809.1|4809.1|4809.8|4809.8|4810.34|4810.34|4809.1|4809.1|0
1608308430000|2020-12-18 16:20:30|4810.1|4810.1|4810.1|4810.1|4810.1|4810.1|4810.1|4810.1|0
1608308440000|2020-12-18 16:20:40|4810.39|4810.39|4810.39|4810.39|4810.39|4810.39|4810.39|4810.39|0
1608308450000|2020-12-18 16:20:50|4809.91|4809.91|4809.39|4809.39|4809.91|4809.91|4809.39|4809.39|0
1608308460000|2020-12-18 16:21:00|4809.88|4809.88|4809.34|4809.34|4809.88|4809.88|4809.34|4809.34|0
1608308470000|2020-12-18 16:21:10|4809.1|4809.1|4810.04|4810.04|4810.04|4810.04|4809.05|4809.05|0
1608308480000|2020-12-18 16:21:20|4810.26|4810.26|4811.26|4811.26|4811.26|4811.26|4810.26|4810.26|0
1608308490000|2020-12-18 16:21:30|4811.02|4811.02|4811.46|4811.46|4811.46|4811.46|4811.02|4811.02|0
1608308500000|2020-12-18 16:21:40|4810.8|4810.8|4810.09|4810.09|4810.8|4810.8|4810.04|4810.04|0
1608308510000|2020-12-18 16:21:50|4810.31|4810.31|4811.14|4811.14|4811.38|4811.38|4810.31|4810.31|0
1608308520000|2020-12-18 16:22:00|4810.85|4810.85|4811.85|4811.85|4811.85|4811.85|4810.63|4810.63|0
1608308530000|2020-12-18 16:22:10|4812.04|4812.04|4811.38|4811.38|4812.04|4812.04|4811.09|4811.09|0
1608308540000|2020-12-18 16:22:20|4811.82|4811.82|4812.06|4812.06|4812.06|4812.06|4811.82|4811.82|0
1608308550000|2020-12-18 16:22:30|4812.36|4812.36|4812.06|4812.06|4812.36|4812.36|4812.06|4812.06|0
1608308560000|2020-12-18 16:22:40|4812.08|4812.08|4812.66|4812.66|4812.66|4812.66|4812.08|4812.08|0
1608308570000|2020-12-18 16:22:50|4812.65|4812.65|4812.35|4812.35|4812.65|4812.65|4812.35|4812.35|0
1608308580000|2020-12-18 16:23:00|4812.65|4812.65|4812.84|4812.84|4813.86|4813.86|4812.65|4812.65|0
1608308590000|2020-12-18 16:23:10|4813.08|4813.08|4813.81|4813.81|4814.32|4814.32|4813.08|4813.08|0
1608308600000|2020-12-18 16:23:20|4812.93|4812.93|4811.72|4811.72|4812.93|4812.93|4811.72|4811.72|0
1608308610000|2020-12-18 16:23:30|4811.71|4811.71|4811.73|4811.73|4811.95|4811.95|4811.71|4811.71|0
1608308620000|2020-12-18 16:23:40|4812.03|4812.03|4812.8|4812.8|4812.8|4812.8|4812.03|4812.03|0
1608308630000|2020-12-18 16:23:50|4813.02|4813.02|4812.73|4812.73|4813.27|4813.27|4812.73|4812.73|0
1608308640000|2020-12-18 16:24:00|4812.29|4812.29|4812.75|4812.75|4812.75|4812.75|4811.98|4811.98|0
1608308650000|2020-12-18 16:24:10|4812.27|4812.27|4811.98|4811.98|4812.27|4812.27|4811.98|4811.98|0
1608308660000|2020-12-18 16:24:20|4811.76|4811.76|4811.25|4811.25|4811.98|4811.98|4811.25|4811.25|0
1608308670000|2020-12-18 16:24:30|4810.66|4810.66|4810.7|4810.7|4810.99|4810.99|4810.4|4810.4|0
1608308680000|2020-12-18 16:24:40|4810.73|4810.73|4811.28|4811.28|4811.28|4811.28|4810.73|4810.73|0
1608308690000|2020-12-18 16:24:50|4811.58|4811.58|4811.86|4811.86|4811.86|4811.86|4811.58|4811.58|0
1608308700000|2020-12-18 16:25:00|4811.62|4811.62|4813.44|4813.44|4813.44|4813.44|4811.62|4811.62|0
1608308710000|2020-12-18 16:25:10|4812.66|4812.66|4812.83|4812.83|4813.41|4813.41|4812.22|4812.22|0
1608308720000|2020-12-18 16:25:20|4812.53|4812.53|4811.92|4811.92|4812.53|4812.53|4811.66|4811.66|0
1608308730000|2020-12-18 16:25:30|4811.19|4811.19|4811.19|4811.19|4811.19|4811.19|4811.19|4811.19|0
1608308740000|2020-12-18 16:25:40|4810.9|4810.9|4810.94|4810.94|4810.94|4810.94|4810.9|4810.9|0
1608308750000|2020-12-18 16:25:50|4810.72|4810.72|4808.5|4808.5|4810.72|4810.72|4808.5|4808.5|0
1608308760000|2020-12-18 16:26:00|4808.72|4808.72|4808.47|4808.47|4808.72|4808.72|4808.47|4808.47|0
1608308770000|2020-12-18 16:26:10|4807.59|4807.59|4807.3|4807.3|4808.18|4808.18|4807.01|4807.01|0
1608308780000|2020-12-18 16:26:20|4807.06|4807.06|4806.55|4806.55|4807.06|4807.06|4806.55|4806.55|0
1608308790000|2020-12-18 16:26:30|4807.01|4807.01|4806.57|4806.57|4807.01|4807.01|4806.57|4806.57|0
1608308800000|2020-12-18 16:26:40|4806.28|4806.28|4804.21|4804.21|4806.74|4806.74|4804.21|4804.21|0
1608308810000|2020-12-18 16:26:50|4803.7|4803.7|4802.84|4802.84|4803.7|4803.7|4801.92|4801.92|0
1608308820000|2020-12-18 16:27:00|4802.4|4802.4|4799.98|4799.98|4802.4|4802.4|4799.98|4799.98|0
1608308830000|2020-12-18 16:27:10|4799.69|4799.69|4798.34|4798.34|4799.69|4799.69|4797.86|4797.86|0
1608308840000|2020-12-18 16:27:20|4798.64|4798.64|4798.93|4798.93|4798.93|4798.93|4798.15|4798.15|0
1608308850000|2020-12-18 16:27:30|4798.63|4798.63|4798.42|4798.42|4798.64|4798.64|4798.42|4798.42|0
1608308860000|2020-12-18 16:27:40|4798.18|4798.18|4798.91|4798.91|4798.91|4798.91|4798.18|4798.18|0
1608308870000|2020-12-18 16:27:50|4798.88|4798.88|4796.54|4796.54|4798.88|4798.88|4796.54|4796.54|0
1608308880000|2020-12-18 16:28:00|4797.13|4797.13|4795.3|4795.3|4798.49|4798.49|4795.3|4795.3|0
1608308890000|2020-12-18 16:28:10|4794.6|4794.6|4793.8|4793.8|4794.75|4794.75|4793.26|4793.26|0
1608308900000|2020-12-18 16:28:20|4793.56|4793.56|4795.51|4795.51|4795.51|4795.51|4793.56|4793.56|0
1608308910000|2020-12-18 16:28:30|4795.26|4795.26|4794.32|4794.32|4795.26|4795.26|4794.03|4794.03|0
1608308920000|2020-12-18 16:28:40|4794.03|4794.03|4795.81|4795.81|4795.81|4795.81|4793.79|4793.79|0
1608308930000|2020-12-18 16:28:50|4796.46|4796.46|4797.03|4797.03|4797.03|4797.03|4795.88|4795.88|0
1608308940000|2020-12-18 16:29:00|4797.11|4797.11|4799.22|4799.22|4799.22|4799.22|4797|4797|0
1608308950000|2020-12-18 16:29:10|4798.92|4798.92|4797.27|4797.27|4798.92|4798.92|4797.27|4797.27|0
1608308960000|2020-12-18 16:29:20|4797.03|4797.03|4798.3|4798.3|4798.3|4798.3|4796.45|4796.45|0
1608308970000|2020-12-18 16:29:30|4797.71|4797.71|4797.27|4797.27|4797.71|4797.71|4796.79|4796.79|0
1608308980000|2020-12-18 16:29:40|4797.31|4797.31|4794.5|4794.5|4797.31|4797.31|4794.5|4794.5|0
1608308990000|2020-12-18 16:29:50|4795.16|4795.16|4792.46|4792.46|4795.59|4795.59|4792.21|4792.21|0
1608538500000|2020-12-21 08:15:00|4645.97|4645.97|4646.1|4646.1|4648.11|4648.11|4643.81|4643.81|0
1608538510000|2020-12-21 08:15:10|4646.31|4646.31|4646.18|4646.18|4648.66|4648.66|4645.47|4645.47|0
1608538520000|2020-12-21 08:15:20|4641.75|4641.75|4640.99|4640.99|4641.75|4641.75|4639.15|4639.15|0
1608538530000|2020-12-21 08:15:30|4641.58|4641.58|4639.71|4639.71|4643.47|4643.47|4639.71|4639.71|0
1608538540000|2020-12-21 08:15:40|4637.01|4637.01|4644.65|4644.65|4644.65|4644.65|4636.76|4636.76|0
1608538550000|2020-12-21 08:15:50|4644.89|4644.89|4650.46|4650.46|4650.8|4650.8|4644.89|4644.89|0
1608538560000|2020-12-21 08:16:00|4652.21|4652.21|4648.47|4648.47|4652.21|4652.21|4648.47|4648.47|0
1608538570000|2020-12-21 08:16:10|4647.59|4647.59|4647.23|4647.23|4648.47|4648.47|4646.35|4646.35|0
1608538580000|2020-12-21 08:16:20|4646.93|4646.93|4652.62|4652.62|4652.62|4652.62|4646.93|4646.93|0
1608538590000|2020-12-21 08:16:30|4653.11|4653.11|4651.02|4651.02|4653.11|4653.11|4650.72|4650.72|0
1608538600000|2020-12-21 08:16:40|4651.9|4651.9|4658.5|4658.5|4658.5|4658.5|4651.9|4651.9|0
1608538610000|2020-12-21 08:16:50|4659.08|4659.08|4656.58|4656.58|4659.08|4659.08|4655.14|4655.14|0
1608538620000|2020-12-21 08:17:00|4656.87|4656.87|4655.61|4655.61|4656.87|4656.87|4654.31|4654.31|0
1608538630000|2020-12-21 08:17:10|4655.91|4655.91|4650.8|4650.8|4656.08|4656.08|4650.8|4650.8|0
1608538640000|2020-12-21 08:17:20|4651.02|4651.02|4648.78|4648.78|4651.9|4651.9|4648.22|4648.22|0
1608538650000|2020-12-21 08:17:30|4647.95|4647.95|4645.09|4645.09|4647.95|4647.95|4645.09|4645.09|0
1608538660000|2020-12-21 08:17:40|4645.31|4645.31|4649.51|4649.51|4650.91|4650.91|4645.31|4645.31|0
1608538670000|2020-12-21 08:17:50|4646.37|4646.37|4644.99|4644.99|4646.37|4646.37|4644.4|4644.4|0
1608538680000|2020-12-21 08:18:00|4645.04|4645.04|4641.56|4641.56|4646.45|4646.45|4641.56|4641.56|0
1608538690000|2020-12-21 08:18:10|4641.68|4641.68|4640.1|4640.1|4641.97|4641.97|4639.81|4639.81|0
1608538700000|2020-12-21 08:18:20|4638.64|4638.64|4637.23|4637.23|4638.64|4638.64|4637.23|4637.23|0
1608538710000|2020-12-21 08:18:30|4637.52|4637.52|4633.26|4633.26|4637.52|4637.52|4633.26|4633.26|0
1608538720000|2020-12-21 08:18:40|4632.24|4632.24|4629.32|4629.32|4632.24|4632.24|4629.32|4629.32|0
1608538730000|2020-12-21 08:18:50|4629.98|4629.98|4627.62|4627.62|4631.78|4631.78|4625.48|4625.48|0
1608538740000|2020-12-21 08:19:00|4627.03|4627.03|4624.1|4624.1|4627.03|4627.03|4623.5|4623.5|0
1608538750000|2020-12-21 08:19:10|4623.08|4623.08|4616.2|4616.2|4623.08|4623.08|4615.98|4615.98|0
1608538760000|2020-12-21 08:19:20|4615.76|4615.76|4617.15|4617.15|4618.34|4618.34|4615.39|4615.39|0
1608538770000|2020-12-21 08:19:30|4616.85|4616.85|4615.56|4615.56|4616.85|4616.85|4614.83|4614.83|0
1608538780000|2020-12-21 08:19:40|4615.32|4615.32|4618.74|4618.74|4618.74|4618.74|4615.08|4615.08|0
1608538790000|2020-12-21 08:19:50|4618.52|4618.52|4620.02|4620.02|4620.02|4620.02|4616.84|4616.84|0
1608538800000|2020-12-21 08:20:00|4619.88|4619.88|4617.94|4617.94|4619.88|4619.88|4617.94|4617.94|0
1608538810000|2020-12-21 08:20:10|4617.5|4617.5|4605.99|4605.99|4617.5|4617.5|4605.99|4605.99|0
1608538820000|2020-12-21 08:20:20|4605.69|4605.69|4606.28|4606.28|4607.16|4607.16|4605.69|4605.69|0
1608538830000|2020-12-21 08:20:30|4604.09|4604.09|4602.5|4602.5|4604.38|4604.38|4601.24|4601.24|0
1608538840000|2020-12-21 08:20:40|4603.38|4603.38|4610.24|4610.24|4610.24|4610.24|4603.38|4603.38|0
1608538850000|2020-12-21 08:20:50|4610.9|4610.9|4612.89|4612.89|4613.19|4613.19|4609.75|4609.75|0
1608538860000|2020-12-21 08:21:00|4611.36|4611.36|4606.55|4606.55|4611.36|4611.36|4605.4|4605.4|0
1608538880000|2020-12-21 08:21:20|4604.87|4604.87|4599.23|4599.23|4604.87|4604.87|4598.94|4598.94|0
1608538890000|2020-12-21 08:21:30|4600.69|4600.69|4598.99|4598.99|4600.69|4600.69|4598.99|4598.99|0
1608538900000|2020-12-21 08:21:40|4600.45|4600.45|4599.46|4599.46|4604.83|4604.83|4598.87|4598.87|0
1608538910000|2020-12-21 08:21:50|4599.24|4599.24|4600.45|4600.45|4600.45|4600.45|4598.65|4598.65|0
1608538920000|2020-12-21 08:22:00|4601.54|4601.54|4603.69|4603.69|4604.18|4604.18|4601.54|4601.54|0
1608538930000|2020-12-21 08:22:10|4602.52|4602.52|4600.76|4600.76|4602.76|4602.76|4600.27|4600.27|0
1608538940000|2020-12-21 08:22:20|4602.07|4602.07|4606.84|4606.84|4607.43|4607.43|4602.07|4602.07|0
1608538950000|2020-12-21 08:22:30|4606.6|4606.6|4606.09|4606.09|4607.04|4607.04|4606.09|4606.09|0
1608538960000|2020-12-21 08:22:40|4605.61|4605.61|4605.29|4605.29|4605.61|4605.61|4604.54|4604.54|0
1608538970000|2020-12-21 08:22:50|4605.88|4605.88|4605.02|4605.02|4606.85|4606.85|4605.02|4605.02|0
1608538980000|2020-12-21 08:23:00|4604.29|4604.29|4603.67|4603.67|4604.29|4604.29|4603.03|4603.03|0
1608538990000|2020-12-21 08:23:10|4601.92|4601.92|4601.58|4601.58|4602.55|4602.55|4601.58|4601.58|0
1608539000000|2020-12-21 08:23:20|4602.31|4602.31|4598.71|4598.71|4602.31|4602.31|4598.47|4598.47|0
1608539010000|2020-12-21 08:23:30|4600.51|4600.51|4599.01|4599.01|4600.51|4600.51|4599.01|4599.01|0
1608539020000|2020-12-21 08:23:40|4596.5|4596.5|4591.68|4591.68|4596.5|4596.5|4591.68|4591.68|0
1608539030000|2020-12-21 08:23:50|4592.41|4592.41|4591.63|4591.63|4593.28|4593.28|4591.63|4591.63|0
1608539040000|2020-12-21 08:24:00|4591.33|4591.33|4586.04|4586.04|4591.33|4591.33|4585.74|4585.74|0
1608539050000|2020-12-21 08:24:10|4588.81|4588.81|4589.02|4589.02|4589.02|4589.02|4588.81|4588.81|0
1608539060000|2020-12-21 08:24:20|4588.56|4588.56|4583.73|4583.73|4588.56|4588.56|4583.44|4583.44|0
1608539070000|2020-12-21 08:24:30|4584.61|4584.61|4585.63|4585.63|4586.94|4586.94|4583.15|4583.15|0
1608539080000|2020-12-21 08:24:40|4586.36|4586.36|4587.6|4587.6|4588.18|4588.18|4586.36|4586.36|0
1608539090000|2020-12-21 08:24:50|4587.01|4587.01|4592.46|4592.46|4592.46|4592.46|4587.01|4587.01|0
1608539100000|2020-12-21 08:25:00|4591.28|4591.28|4590.02|4590.02|4593.45|4593.45|4589.47|4589.47|0
1608539110000|2020-12-21 08:25:10|4590.46|4590.46|4591.16|4591.16|4591.82|4591.82|4590.02|4590.02|0
1608539120000|2020-12-21 08:25:20|4588.87|4588.87|4589.36|4589.36|4589.36|4589.36|4588.58|4588.58|0
1608539130000|2020-12-21 08:25:30|4587.93|4587.93|4586.71|4586.71|4588.39|4588.39|4586.71|4586.71|0
1608539140000|2020-12-21 08:25:40|4586.42|4586.42|4586.73|4586.73|4587.15|4587.15|4586.25|4586.25|0
1608539150000|2020-12-21 08:25:50|4587.02|4587.02|4584.3|4584.3|4587.02|4587.02|4584.3|4584.3|0
1608539160000|2020-12-21 08:26:00|4582.7|4582.7|4582.5|4582.5|4582.94|4582.94|4581.07|4581.07|0
1608539170000|2020-12-21 08:26:10|4582.94|4582.94|4586.62|4586.62|4587.08|4587.08|4582.94|4582.94|0
1608539180000|2020-12-21 08:26:20|4585.89|4585.89|4587.23|4587.23|4587.71|4587.71|4585.89|4585.89|0
1608539190000|2020-12-21 08:26:30|4586.74|4586.74|4584.79|4584.79|4586.74|4586.74|4584.79|4584.79|0
1608539200000|2020-12-21 08:26:40|4584.5|4584.5|4588.2|4588.2|4588.2|4588.2|4584.26|4584.26|0
1608539210000|2020-12-21 08:26:50|4588.64|4588.64|4585.54|4585.54|4588.64|4588.64|4585.33|4585.33|0
1608539220000|2020-12-21 08:27:00|4584.18|4584.18|4584.38|4584.38|4585.11|4585.11|4583.21|4583.21|0
1608539230000|2020-12-21 08:27:10|4584.6|4584.6|4587.05|4587.05|4587.37|4587.37|4584.6|4584.6|0
1608539240000|2020-12-21 08:27:20|4587.3|4587.3|4587.62|4587.62|4587.62|4587.62|4586.55|4586.55|0
1608539250000|2020-12-21 08:27:30|4587.37|4587.37|4585.01|4585.01|4587.86|4587.86|4584.28|4584.28|0
1608539260000|2020-12-21 08:27:40|4584.77|4584.77|4583.31|4583.31|4585.86|4585.86|4583.31|4583.31|0
1608539270000|2020-12-21 08:27:50|4584.47|4584.47|4590.53|4590.53|4591.41|4591.41|4584.47|4584.47|0
1608539280000|2020-12-21 08:28:00|4592.32|4592.32|4593.32|4593.32|4593.37|4593.37|4592.03|4592.03|0
1608539290000|2020-12-21 08:28:10|4593.03|4593.03|4585.51|4585.51|4593.03|4593.03|4585.3|4585.3|0
1608539300000|2020-12-21 08:28:20|4585.76|4585.76|4587.39|4587.39|4587.39|4587.39|4584.79|4584.79|0
1608539310000|2020-12-21 08:28:30|4588.53|4588.53|4597.01|4597.01|4597.01|4597.01|4588.53|4588.53|0
1608539320000|2020-12-21 08:28:40|4596.42|4596.42|4602.01|4602.01|4602.26|4602.26|4596.42|4596.42|0
1608539330000|2020-12-21 08:28:50|4602.5|4602.5|4604.15|4604.15|4604.15|4604.15|4602.01|4602.01|0
1608539340000|2020-12-21 08:29:00|4603.91|4603.91|4600.21|4600.21|4603.91|4603.91|4600.21|4600.21|0
1608539350000|2020-12-21 08:29:10|4602.62|4602.62|4601.6|4601.6|4602.62|4602.62|4601.6|4601.6|0
1608539360000|2020-12-21 08:29:20|4601.12|4601.12|4598.88|4598.88|4601.12|4601.12|4598.88|4598.88|0
1608539370000|2020-12-21 08:29:30|4598.58|4598.58|4598.34|4598.34|4598.58|4598.58|4598.34|4598.34|0
1608539380000|2020-12-21 08:29:40|4598.1|4598.1|4598.15|4598.15|4599.51|4599.51|4597.81|4597.81|0
1608539390000|2020-12-21 08:29:50|4597.27|4597.27|4597.95|4597.95|4598.92|4598.92|4597.27|4597.27|0
1608539400000|2020-12-21 08:30:00|4597.71|4597.71|4596.3|4596.3|4597.71|4597.71|4596.3|4596.3|0
1608539410000|2020-12-21 08:30:10|4595.2|4595.2|4602.06|4602.06|4602.06|4602.06|4595.2|4595.2|0
1608539420000|2020-12-21 08:30:20|4601.82|4601.82|4602.81|4602.81|4604.57|4604.57|4601.82|4601.82|0
1608539430000|2020-12-21 08:30:30|4601.69|4601.69|4607.02|4607.02|4607.02|4607.02|4601.21|4601.21|0
1608539440000|2020-12-21 08:30:40|4607.68|4607.68|4606.97|4606.97|4608.41|4608.41|4606.97|4606.97|0
1608539450000|2020-12-21 08:30:50|4606.07|4606.07|4610.15|4610.15|4610.75|4610.75|4606.07|4606.07|0
1608539460000|2020-12-21 08:31:00|4610.2|4610.2|4612.16|4612.16|4612.53|4612.53|4610.2|4610.2|0
1608539470000|2020-12-21 08:31:10|4612.41|4612.41|4610.19|4610.19|4612.41|4612.41|4609.37|4609.37|0
1608539480000|2020-12-21 08:31:20|4609.9|4609.9|4609.26|4609.26|4610.14|4610.14|4609.26|4609.26|0
1608539490000|2020-12-21 08:31:30|4608.97|4608.97|4608.97|4608.97|4609.56|4609.56|4608.68|4608.68|0
1608539500000|2020-12-21 08:31:40|4608.27|4608.27|4606.95|4606.95|4608.27|4608.27|4606.95|4606.95|0
1608539510000|2020-12-21 08:31:50|4605.93|4605.93|4607.1|4607.1|4607.34|4607.34|4605.93|4605.93|0
1608539520000|2020-12-21 08:32:00|4607.54|4607.54|4607.83|4607.83|4607.83|4607.83|4607.25|4607.25|0
1608539530000|2020-12-21 08:32:10|4607.9|4607.9|4608.87|4608.87|4608.87|4608.87|4607.9|4607.9|0
1608539540000|2020-12-21 08:32:20|4608.28|4608.28|4607.75|4607.75|4608.28|4608.28|4606.02|4606.02|0
1608539550000|2020-12-21 08:32:30|4607.63|4607.63|4607.34|4607.34|4607.63|4607.63|4607.34|4607.34|0
1608539560000|2020-12-21 08:32:40|4607.1|4607.1|4607.34|4607.34|4607.34|4607.34|4607.1|4607.1|0
1608539570000|2020-12-21 08:32:50|4607.1|4607.1|4605.74|4605.74|4607.83|4607.83|4605.74|4605.74|0
1608539580000|2020-12-21 08:33:00|4606.22|4606.22|4611.79|4611.79|4612.86|4612.86|4606.22|4606.22|0
1608539590000|2020-12-21 08:33:10|4611.2|4611.2|4610.01|4610.01|4611.2|4611.2|4610.01|4610.01|0
1608539600000|2020-12-21 08:33:20|4609.72|4609.72|4608.33|4608.33|4609.72|4609.72|4607.61|4607.61|0
1608539610000|2020-12-21 08:33:30|4608.55|4608.55|4608.3|4608.3|4608.55|4608.55|4607.06|4607.06|0
1608539620000|2020-12-21 08:33:40|4608.01|4608.01|4607.21|4607.21|4610.56|4610.56|4607.21|4607.21|0
1608539630000|2020-12-21 08:33:50|4606.33|4606.33|4600.95|4600.95|4608.42|4608.42|4600.95|4600.95|0
1608539640000|2020-12-21 08:34:00|4601.83|4601.83|4602.85|4602.85|4602.85|4602.85|4601.53|4601.53|0
1608539650000|2020-12-21 08:34:10|4603.43|4603.43|4600.23|4600.23|4603.43|4603.43|4600.23|4600.23|0
1608539660000|2020-12-21 08:34:20|4599.65|4599.65|4594.88|4594.88|4600.52|4600.52|4594.3|4594.3|0
1608539670000|2020-12-21 08:34:30|4593.18|4593.18|4594.32|4594.32|4596.02|4596.02|4593.18|4593.18|0
1608539680000|2020-12-21 08:34:40|4594.02|4594.02|4593.39|4593.39|4594.11|4594.11|4592.8|4592.8|0
1608539690000|2020-12-21 08:34:50|4594.33|4594.33|4594.82|4594.82|4596.23|4596.23|4594.33|4594.33|0
1608539700000|2020-12-21 08:35:00|4594.52|4594.52|4595.04|4595.04|4595.04|4595.04|4593.72|4593.72|0
1608539710000|2020-12-21 08:35:10|4595.5|4595.5|4596.16|4596.16|4596.16|4596.16|4595.5|4595.5|0
1608539720000|2020-12-21 08:35:20|4597.13|4597.13|4596.83|4596.83|4597.13|4597.13|4596.83|4596.83|0
1608539730000|2020-12-21 08:35:30|4597.37|4597.37|4598.39|4598.39|4598.39|4598.39|4597.37|4597.37|0
1608539740000|2020-12-21 08:35:40|4599.12|4599.12|4598.09|4598.09|4600|4600|4597.6|4597.6|0
1608539750000|2020-12-21 08:35:50|4598.33|4598.33|4601.86|4601.86|4601.86|4601.86|4598.33|4598.33|0
1608539760000|2020-12-21 08:36:00|4602.86|4602.86|4605.22|4605.22|4605.22|4605.22|4602.61|4602.61|0
1608539770000|2020-12-21 08:36:10|4604.98|4604.98|4604.63|4604.63|4604.98|4604.98|4602.91|4602.91|0
1608539780000|2020-12-21 08:36:20|4604.93|4604.93|4609.5|4609.5|4609.5|4609.5|4604.93|4604.93|0
1608539790000|2020-12-21 08:36:30|4610.45|4610.45|4612.08|4612.08|4612.33|4612.33|4609.97|4609.97|0
1608539800000|2020-12-21 08:36:40|4612.38|4612.38|4609.73|4609.73|4614.3|4614.3|4609.73|4609.73|0
1608539810000|2020-12-21 08:36:50|4610.02|4610.02|4606.61|4606.61|4610.02|4610.02|4606.61|4606.61|0
1608539820000|2020-12-21 08:37:00|4606.86|4606.86|4603.81|4603.81|4606.86|4606.86|4603.81|4603.81|0
1608539830000|2020-12-21 08:37:10|4604.06|4604.06|4603.06|4603.06|4604.59|4604.59|4602.77|4602.77|0
1608539840000|2020-12-21 08:37:20|4604.2|4604.2|4604.34|4604.34|4604.34|4604.34|4602.89|4602.89|0
1608539850000|2020-12-21 08:37:30|4603.62|4603.62|4604.99|4604.99|4606.13|4606.13|4603.62|4603.62|0
1608539860000|2020-12-21 08:37:40|4604.7|4604.7|4604.45|4604.45|4604.7|4604.7|4604.21|4604.21|0
1608539870000|2020-12-21 08:37:50|4604.75|4604.75|4604.5|4604.5|4604.75|4604.75|4604.26|4604.26|0
1608539880000|2020-12-21 08:38:00|4606.18|4606.18|4607.15|4607.15|4607.15|4607.15|4606.18|4606.18|0
1608539890000|2020-12-21 08:38:10|4608.03|4608.03|4603.99|4603.99|4608.03|4608.03|4603.26|4603.26|0
1608539900000|2020-12-21 08:38:20|4604.48|4604.48|4606.49|4606.49|4606.49|4606.49|4604.48|4604.48|0
1608539910000|2020-12-21 08:38:30|4605.18|4605.18|4602.12|4602.12|4605.18|4605.18|4602.12|4602.12|0
1608539920000|2020-12-21 08:38:40|4601.82|4601.82|4603.77|4603.77|4604.06|4604.06|4601.82|4601.82|0
1608539930000|2020-12-21 08:38:50|4604.01|4604.01|4605.38|4605.38|4605.38|4605.38|4604.01|4604.01|0
1608539940000|2020-12-21 08:39:00|4605.67|4605.67|4610|4610|4610.12|4610.12|4605.67|4605.67|0
1608539950000|2020-12-21 08:39:10|4609.35|4609.35|4612.68|4612.68|4612.68|4612.68|4607.69|4607.69|0
1608539960000|2020-12-21 08:39:20|4612.97|4612.97|4614.75|4614.75|4614.75|4614.75|4612.97|4612.97|0
1608539970000|2020-12-21 08:39:30|4614.26|4614.26|4613.6|4613.6|4614.26|4614.26|4612.87|4612.87|0
1608539980000|2020-12-21 08:39:40|4614.77|4614.77|4613.36|4613.36|4614.77|4614.77|4613.36|4613.36|0
1608539990000|2020-12-21 08:39:50|4612.48|4612.48|4611.8|4611.8|4612.48|4612.48|4611.8|4611.8|0
1608540000000|2020-12-21 08:40:00|4610.92|4610.92|4617.81|4617.81|4617.81|4617.81|4610.92|4610.92|0
1608540010000|2020-12-21 08:40:10|4618.4|4618.4|4621.58|4621.58|4621.58|4621.58|4618.4|4618.4|0
1608540020000|2020-12-21 08:40:20|4621.88|4621.88|4622.46|4622.46|4622.46|4622.46|4621.84|4621.84|0
1608540030000|2020-12-21 08:40:30|4623.43|4623.43|4625.29|4625.29|4625.53|4625.53|4623.43|4623.43|0
1608540040000|2020-12-21 08:40:40|4625.04|4625.04|4630.4|4630.4|4630.4|4630.4|4621.88|4621.88|0
1608540050000|2020-12-21 08:40:50|4631.42|4631.42|4630.7|4630.7|4632.32|4632.32|4629.28|4629.28|0
1608540060000|2020-12-21 08:41:00|4629.82|4629.82|4634.21|4634.21|4634.21|4634.21|4629.53|4629.53|0
1608540070000|2020-12-21 08:41:10|4636.87|4636.87|4637.96|4637.96|4637.96|4637.96|4636.39|4636.39|0
1608540080000|2020-12-21 08:41:20|4638.54|4638.54|4639.85|4639.85|4641.34|4641.34|4638.25|4638.25|0
1608540090000|2020-12-21 08:41:30|4640.44|4640.44|4642.29|4642.29|4642.29|4642.29|4639.71|4639.71|0
1608540100000|2020-12-21 08:41:40|4641.7|4641.7|4641.71|4641.71|4642.29|4642.29|4640.83|4640.83|0
1608540110000|2020-12-21 08:41:50|4640.83|4640.83|4639.86|4639.86|4641.31|4641.31|4639.57|4639.57|0
1608540120000|2020-12-21 08:42:00|4640.15|4640.15|4642.24|4642.24|4642.24|4642.24|4640.15|4640.15|0
1608540130000|2020-12-21 08:42:10|4642|4642|4635.35|4635.35|4642|4642|4635.35|4635.35|0
1608540140000|2020-12-21 08:42:20|4634.14|4634.14|4637.23|4637.23|4637.23|4637.23|4631.51|4631.51|0
1608540150000|2020-12-21 08:42:30|4636.21|4636.21|4635.62|4635.62|4636.21|4636.21|4635.62|4635.62|0
1608540160000|2020-12-21 08:42:40|4635.14|4635.14|4634.06|4634.06|4635.14|4635.14|4633.58|4633.58|0
1608540170000|2020-12-21 08:42:50|4634.84|4634.84|4634.77|4634.77|4634.84|4634.84|4633.63|4633.63|0
1608540180000|2020-12-21 08:43:00|4635.01|4635.01|4637.74|4637.74|4637.74|4637.74|4635.01|4635.01|0
1608540190000|2020-12-21 08:43:10|4637.5|4637.5|4635.65|4635.65|4637.5|4637.5|4635.65|4635.65|0
1608540200000|2020-12-21 08:43:20|4635.07|4635.07|4636.7|4636.7|4636.7|4636.7|4634.85|4634.85|0
1608540210000|2020-12-21 08:43:30|4637.35|4637.35|4634.29|4634.29|4637.35|4637.35|4634.29|4634.29|0
1608540220000|2020-12-21 08:43:40|4634.88|4634.88|4638.5|4638.5|4638.5|4638.5|4634.88|4634.88|0
1608540230000|2020-12-21 08:43:50|4637.92|4637.92|4639.02|4639.02|4639.02|4639.02|4637.92|4637.92|0
1608540240000|2020-12-21 08:44:00|4638.72|4638.72|4639.89|4639.89|4639.89|4639.89|4638.72|4638.72|0
1608540250000|2020-12-21 08:44:10|4641.01|4641.01|4643.76|4643.76|4643.76|4643.76|4641.01|4641.01|0
1608540260000|2020-12-21 08:44:20|4642.88|4642.88|4641.13|4641.13|4642.88|4642.88|4641.13|4641.13|0
1608540270000|2020-12-21 08:44:30|4640.55|4640.55|4638.8|4638.8|4640.55|4640.55|4638.8|4638.8|0
1608540280000|2020-12-21 08:44:40|4635.44|4635.44|4640.55|4640.55|4640.55|4640.55|4635.44|4635.44|0
1608540290000|2020-12-21 08:44:50|4640.85|4640.85|4640.85|4640.85|4641.14|4641.14|4640.85|4640.85|0
1608540300000|2020-12-21 08:45:00|4641.14|4641.14|4647.93|4647.93|4647.93|4647.93|4640.55|4640.55|0
1608540310000|2020-12-21 08:45:10|4646.79|4646.79|4647.18|4647.18|4647.4|4647.4|4646.57|4646.57|0
1608540320000|2020-12-21 08:45:20|4646.45|4646.45|4647.26|4647.26|4647.26|4647.26|4646.38|4646.38|0
1608540330000|2020-12-21 08:45:30|4645.8|4645.8|4646.38|4646.38|4646.68|4646.68|4644.83|4644.83|0
1608540340000|2020-12-21 08:45:40|4646.87|4646.87|4647.8|4647.8|4647.8|4647.8|4646.62|4646.62|0
1608540350000|2020-12-21 08:45:50|4647.5|4647.5|4651.76|4651.76|4652.05|4652.05|4647.5|4647.5|0
1608540360000|2020-12-21 08:46:00|4652.35|4652.35|4646.46|4646.46|4652.35|4652.35|4646.46|4646.46|0
1608540380000|2020-12-21 08:46:20|4646.16|4646.16|4647.63|4647.63|4647.63|4647.63|4646.16|4646.16|0
1608540390000|2020-12-21 08:46:30|4647.85|4647.85|4647.89|4647.89|4647.89|4647.89|4647.85|4647.85|0
1608540400000|2020-12-21 08:46:40|4647.3|4647.3|4650.13|4650.13|4650.13|4650.13|4647.3|4647.3|0
1608540410000|2020-12-21 08:46:50|4650.42|4650.42|4648.16|4648.16|4650.96|4650.96|4647.28|4647.28|0
1608540420000|2020-12-21 08:47:00|4647.58|4647.58|4639.96|4639.96|4647.58|4647.58|4639.96|4639.96|0
1608540430000|2020-12-21 08:47:10|4639.67|4639.67|4640.54|4640.54|4640.54|4640.54|4639.67|4639.67|0
1608540440000|2020-12-21 08:47:20|4641.03|4641.03|4636.97|4636.97|4641.27|4641.27|4635.79|4635.79|0
1608540450000|2020-12-21 08:47:30|4636.53|4636.53|4636.29|4636.29|4636.77|4636.77|4636.29|4636.29|0
1608540460000|2020-12-21 08:47:40|4637.87|4637.87|4635.89|4635.89|4637.87|4637.87|4634.39|4634.39|0
1608540470000|2020-12-21 08:47:50|4636.48|4636.48|4635.26|4635.26|4636.72|4636.72|4634.96|4634.96|0
1608540480000|2020-12-21 08:48:00|4634.77|4634.77|4634.86|4634.86|4634.86|4634.86|4634.77|4634.77|0
1608540490000|2020-12-21 08:48:10|4635.15|4635.15|4636.17|4636.17|4636.17|4636.17|4633.64|4633.64|0
1608540500000|2020-12-21 08:48:20|4635.59|4635.59|4634.35|4634.35|4635.59|4635.59|4632.69|4632.69|0
1608540510000|2020-12-21 08:48:30|4632.64|4632.64|4632.64|4632.64|4632.64|4632.64|4632.64|4632.64|0
1608540520000|2020-12-21 08:48:40|4633.23|4633.23|4633.59|4633.59|4633.81|4633.81|4633.23|4633.23|0
1608540530000|2020-12-21 08:48:50|4633.84|4633.84|4632.42|4632.42|4633.84|4633.84|4632.42|4632.42|0
1608540540000|2020-12-21 08:49:00|4631.55|4631.55|4631.99|4631.99|4631.99|4631.99|4629.11|4629.11|0
1608540550000|2020-12-21 08:49:10|4630.53|4630.53|4627.36|4627.36|4630.53|4630.53|4627.36|4627.36|0
1608540560000|2020-12-21 08:49:20|4627.07|4627.07|4629.12|4629.12|4629.12|4629.12|4627.07|4627.07|0
1608540570000|2020-12-21 08:49:30|4628.54|4628.54|4627.66|4627.66|4628.54|4628.54|4627.07|4627.07|0
1608540580000|2020-12-21 08:49:40|4627.07|4627.07|4626.56|4626.56|4628.54|4628.54|4626.56|4626.56|0
1608540590000|2020-12-21 08:49:50|4626.32|4626.32|4624.42|4624.42|4626.32|4626.32|4624.42|4624.42|0
1608540600000|2020-12-21 08:50:00|4626.57|4626.57|4629.82|4629.82|4629.82|4629.82|4626.57|4626.57|0
1608540610000|2020-12-21 08:50:10|4631|4631|4631.97|4631.97|4632.46|4632.46|4631|4631|0
1608540620000|2020-12-21 08:50:20|4631.73|4631.73|4630.27|4630.27|4631.73|4631.73|4630.27|4630.27|0
1608540630000|2020-12-21 08:50:30|4629.78|4629.78|4629.78|4629.78|4629.78|4629.78|4629.78|4629.78|0
1608540640000|2020-12-21 08:50:40|4628.69|4628.69|4628.91|4628.91|4628.91|4628.91|4628.69|4628.69|0
1608540650000|2020-12-21 08:50:50|4630.36|4630.36|4632.65|4632.65|4632.65|4632.65|4630.36|4630.36|0
1608540660000|2020-12-21 08:51:00|4633.24|4633.24|4633.53|4633.53|4633.53|4633.53|4632.65|4632.65|0
1608540670000|2020-12-21 08:51:10|4631.82|4631.82|4632.49|4632.49|4633.29|4633.29|4631.82|4631.82|0
1608540680000|2020-12-21 08:51:20|4633.96|4633.96|4635.25|4635.25|4635.27|4635.27|4633.96|4633.96|0
1608540690000|2020-12-21 08:51:30|4635.49|4635.49|4635.49|4635.49|4635.49|4635.49|4634.02|4634.02|0
1608540700000|2020-12-21 08:51:40|4634.61|4634.61|4635.54|4635.54|4635.54|4635.54|4634.61|4634.61|0
1608540710000|2020-12-21 08:51:50|4635.83|4635.83|4633.88|4633.88|4637|4637|4633.88|4633.88|0
1608540720000|2020-12-21 08:52:00|4634.13|4634.13|4634.37|4634.37|4634.37|4634.37|4634.13|4634.13|0
1608540730000|2020-12-21 08:52:10|4634.61|4634.61|4634.93|4634.93|4635.95|4635.95|4634.61|4634.61|0
1608540740000|2020-12-21 08:52:20|4635.22|4635.22|4638.95|4638.95|4639.53|4639.53|4635.22|4635.22|0
1608540750000|2020-12-21 08:52:30|4638.22|4638.22|4638.95|4638.95|4639.24|4639.24|4638.22|4638.22|0
1608540760000|2020-12-21 08:52:40|4637.78|4637.78|4639.14|4639.14|4639.14|4639.14|4636.95|4636.95|0
1608540770000|2020-12-21 08:52:50|4639.12|4639.12|4638.64|4638.64|4639.12|4639.12|4638.64|4638.64|0
1608540780000|2020-12-21 08:53:00|4640.56|4640.56|4641.36|4641.36|4641.36|4641.36|4639.98|4639.98|0
1608540790000|2020-12-21 08:53:10|4641.14|4641.14|4639|4639|4641.14|4641.14|4638.76|4638.76|0
1608540800000|2020-12-21 08:53:20|4638.78|4638.78|4638.78|4638.78|4638.78|4638.78|4638.78|4638.78|0
1608540810000|2020-12-21 08:53:30|4638.56|4638.56|4638.56|4638.56|4638.56|4638.56|4638.56|4638.56|0
1608540820000|2020-12-21 08:53:40|4638.27|4638.27|4636.74|4636.74|4638.27|4638.27|4636.74|4636.74|0
1608540830000|2020-12-21 08:53:50|4636.3|4636.3|4635.38|4635.38|4636.55|4636.55|4634.94|4634.94|0
1608540840000|2020-12-21 08:54:00|4635.09|4635.09|4634.72|4634.72|4635.09|4635.09|4634.5|4634.5|0
1608540850000|2020-12-21 08:54:10|4635.16|4635.16|4635.13|4635.13|4635.38|4635.38|4635.13|4635.13|0
1608540860000|2020-12-21 08:54:20|4634.69|4634.69|4632.99|4632.99|4635.62|4635.62|4632.99|4632.99|0
1608540870000|2020-12-21 08:54:30|4632.75|4632.75|4627.86|4627.86|4632.75|4632.75|4627.86|4627.86|0
1608540880000|2020-12-21 08:54:40|4626.94|4626.94|4626.43|4626.43|4626.94|4626.94|4624.67|4624.67|0
1608540890000|2020-12-21 08:54:50|4627.09|4627.09|4624.97|4624.97|4627.57|4627.57|4623.87|4623.87|0
1608540900000|2020-12-21 08:55:00|4626.42|4626.42|4625.9|4625.9|4627.3|4627.3|4624.72|4624.72|0
1608540910000|2020-12-21 08:55:10|4627|4627|4624.64|4624.64|4627|4627|4623.17|4623.17|0
1608540920000|2020-12-21 08:55:20|4624.05|4624.05|4629.23|4629.23|4630.7|4630.7|4624.05|4624.05|0
1608540930000|2020-12-21 08:55:30|4627.7|4627.7|4627.54|4627.54|4628.51|4628.51|4627.11|4627.11|0
1608540940000|2020-12-21 08:55:40|4626.66|4626.66|4627.3|4627.3|4627.3|4627.3|4626.42|4626.42|0
1608540950000|2020-12-21 08:55:50|4626.64|4626.64|4626.5|4626.5|4626.64|4626.64|4626.06|4626.06|0
1608540960000|2020-12-21 08:56:00|4625.62|4625.62|4633.33|4633.33|4633.33|4633.33|4625.62|4625.62|0
1608540970000|2020-12-21 08:56:10|4632.45|4632.45|4634.73|4634.73|4634.73|4634.73|4632.45|4632.45|0
1608540980000|2020-12-21 08:56:20|4635.02|4635.02|4635.07|4635.07|4635.07|4635.07|4634.78|4634.78|0
1608540990000|2020-12-21 08:56:30|4635.29|4635.29|4633.47|4633.47|4635.29|4635.29|4633.47|4633.47|0
1608541000000|2020-12-21 08:56:40|4633.95|4633.95|4634.44|4634.44|4634.44|4634.44|4633.95|4633.95|0
1608541020000|2020-12-21 08:57:00|4634.68|4634.68|4636.48|4636.48|4636.48|4636.48|4634.68|4634.68|0
1608541030000|2020-12-21 08:57:10|4637.36|4637.36|4635.66|4635.66|4637.36|4637.36|4635.66|4635.66|0
1608541040000|2020-12-21 08:57:20|4636.24|4636.24|4638.38|4638.38|4638.38|4638.38|4636.24|4636.24|0
1608541050000|2020-12-21 08:57:30|4638.14|4638.14|4638.38|4638.38|4638.38|4638.38|4638.14|4638.14|0
1608541060000|2020-12-21 08:57:40|4638.97|4638.97|4640.07|4640.07|4640.07|4640.07|4638.97|4638.97|0
1608541070000|2020-12-21 08:57:50|4639.82|4639.82|4639.82|4639.82|4639.82|4639.82|4639.82|4639.82|0
1608541080000|2020-12-21 08:58:00|4641.38|4641.38|4642.26|4642.26|4642.26|4642.26|4641.38|4641.38|0
1608541090000|2020-12-21 08:58:10|4640.5|4640.5|4639.77|4639.77|4640.5|4640.5|4639.48|4639.48|0
1608541100000|2020-12-21 08:58:20|4638.89|4638.89|4634.02|4634.02|4638.89|4638.89|4632.88|4632.88|0
1608541110000|2020-12-21 08:58:30|4634.9|4634.9|4634.9|4634.9|4634.9|4634.9|4634.9|4634.9|0
1608541120000|2020-12-21 08:58:40|4635.63|4635.63|4635.34|4635.34|4635.63|4635.63|4635.34|4635.34|0
1608541130000|2020-12-21 08:58:50|4634.37|4634.37|4633.42|4633.42|4634.37|4634.37|4633.42|4633.42|0
1608541140000|2020-12-21 08:59:00|4635.27|4635.27|4634.68|4634.68|4636.14|4636.14|4634.68|4634.68|0
1608541150000|2020-12-21 08:59:10|4634.39|4634.39|4634.39|4634.39|4634.39|4634.39|4634.39|4634.39|0
1608541160000|2020-12-21 08:59:20|4634.97|4634.97|4634.22|4634.22|4634.97|4634.97|4634.22|4634.22|0
1608541170000|2020-12-21 08:59:30|4633.98|4633.98|4632.88|4632.88|4633.98|4633.98|4632.88|4632.88|0
1608541180000|2020-12-21 08:59:40|4631.13|4631.13|4631.13|4631.13|4631.13|4631.13|4631.13|4631.13|0
1608541190000|2020-12-21 08:59:50|4629.67|4629.67|4629.67|4629.67|4629.67|4629.67|4629.67|4629.67|0
1608541200000|2020-12-21 09:00:00|4630.84|4630.84|4630.62|4630.62|4630.84|4630.84|4628.58|4628.58|0
1608541210000|2020-12-21 09:00:10|4629.75|4629.75|4630.62|4630.62|4630.62|4630.62|4629.75|4629.75|0
1608541220000|2020-12-21 09:00:20|4629.65|4629.65|4629.48|4629.48|4629.65|4629.65|4628.34|4628.34|0
1608541230000|2020-12-21 09:00:30|4629.72|4629.72|4629.72|4629.72|4629.72|4629.72|4629.72|4629.72|0
1608541240000|2020-12-21 09:00:40|4629.97|4629.97|4628.79|4628.79|4629.97|4629.97|4628.79|4628.79|0
1608541250000|2020-12-21 09:00:50|4631.06|4631.06|4630.18|4630.18|4631.06|4631.06|4630.18|4630.18|0
1608541260000|2020-12-21 09:01:00|4628.33|4628.33|4626.58|4626.58|4628.33|4628.33|4626.58|4626.58|0
1608541270000|2020-12-21 09:01:10|4625.41|4625.41|4625.19|4625.19|4625.41|4625.41|4625.19|4625.19|0
1608541280000|2020-12-21 09:01:20|4626.07|4626.07|4625.41|4625.41|4626.07|4626.07|4625.41|4625.41|0
1608541290000|2020-12-21 09:01:30|4624.97|4624.97|4623.51|4623.51|4624.97|4624.97|4623.51|4623.51|0
1608541300000|2020-12-21 09:01:40|4624.1|4624.1|4622.88|4622.88|4624.1|4624.1|4622.88|4622.88|0
1608541310000|2020-12-21 09:01:50|4623.47|4623.47|4623.23|4623.23|4623.47|4623.47|4622.26|4622.26|0
1608541320000|2020-12-21 09:02:00|4622.79|4622.79|4619.67|4619.67|4622.79|4622.79|4619.67|4619.67|0
1608541330000|2020-12-21 09:02:10|4620.85|4620.85|4622.21|4622.21|4623.4|4623.4|4620.85|4620.85|0
1608541340000|2020-12-21 09:02:20|4622.91|4622.91|4622.91|4622.91|4622.91|4622.91|4622.91|4622.91|0
1608541350000|2020-12-21 09:02:30|4621.45|4621.45|4622.62|4622.62|4622.62|4622.62|4621.45|4621.45|0
1608541380000|2020-12-21 09:03:00|4622.03|4622.03|4620.53|4620.53|4622.03|4622.03|4620.53|4620.53|0
1608541390000|2020-12-21 09:03:10|4618.77|4618.77|4615.44|4615.44|4618.77|4618.77|4614.95|4614.95|0
1608541400000|2020-12-21 09:03:20|4616.31|4616.31|4617.72|4617.72|4617.72|4617.72|4616.31|4616.31|0
1608541410000|2020-12-21 09:03:30|4618.31|4618.31|4618.31|4618.31|4618.31|4618.31|4618.31|4618.31|0
1608541420000|2020-12-21 09:03:40|4617.82|4617.82|4619.75|4619.75|4619.75|4619.75|4617.82|4617.82|0
1608541430000|2020-12-21 09:03:50|4619.97|4619.97|4620.4|4620.4|4620.4|4620.4|4619.31|4619.31|0
1608541440000|2020-12-21 09:04:00|4620.99|4620.99|4619.21|4619.21|4621.96|4621.96|4619.21|4619.21|0
1608541450000|2020-12-21 09:04:10|4618.34|4618.34|4618.34|4618.34|4618.34|4618.34|4618.34|4618.34|0
1608541460000|2020-12-21 09:04:20|4616.58|4616.58|4616.58|4616.58|4616.58|4616.58|4616.58|4616.58|0
1608541470000|2020-12-21 09:04:30|4617.24|4617.24|4614.81|4614.81|4617.24|4617.24|4614.81|4614.81|0
1608541490000|2020-12-21 09:04:50|4613.93|4613.93|4613.13|4613.13|4613.93|4613.93|4612.3|4612.3|0
1608541500000|2020-12-21 09:05:00|4613.62|4613.62|4614.79|4614.79|4614.79|4614.79|4613.62|4613.62|0
1608541510000|2020-12-21 09:05:10|4614.13|4614.13|4613.25|4613.25|4614.13|4614.13|4613.25|4613.25|0
1608541520000|2020-12-21 09:05:20|4612.55|4612.55|4613.84|4613.84|4613.84|4613.84|4612.06|4612.06|0
1608541540000|2020-12-21 09:05:40|4613.55|4613.55|4611.99|4611.99|4613.55|4613.55|4611.99|4611.99|0
1608541550000|2020-12-21 09:05:50|4612.01|4612.01|4612.74|4612.74|4612.74|4612.74|4611.86|4611.86|0
1608541560000|2020-12-21 09:06:00|4613.24|4613.24|4614|4614|4614|4614|4613.24|4613.24|0
1608541570000|2020-12-21 09:06:10|4614.05|4614.05|4613.39|4613.39|4614.05|4614.05|4613.39|4613.39|0
1608541580000|2020-12-21 09:06:20|4613.68|4613.68|4613.83|4613.83|4613.98|4613.98|4613.68|4613.68|0
1608541590000|2020-12-21 09:06:30|4613.54|4613.54|4613.76|4613.76|4613.76|4613.76|4612.88|4612.88|0
1608541600000|2020-12-21 09:06:40|4612.79|4612.79|4612.79|4612.79|4612.79|4612.79|4612.79|4612.79|0
1608541610000|2020-12-21 09:06:50|4611.32|4611.32|4610.78|4610.78|4611.98|4611.98|4610.78|4610.78|0
1608541620000|2020-12-21 09:07:00|4610.83|4610.83|4611.71|4611.71|4611.71|4611.71|4610.83|4610.83|0
1608541630000|2020-12-21 09:07:10|4610.54|4610.54|4608.67|4608.67|4610.54|4610.54|4608.67|4608.67|0
1608541650000|2020-12-21 09:07:30|4608.45|4608.45|4609.18|4609.18|4609.18|4609.18|4608.45|4608.45|0
1608541660000|2020-12-21 09:07:40|4608.94|4608.94|4604.61|4604.61|4608.94|4608.94|4604.61|4604.61|0
1608541670000|2020-12-21 09:07:50|4604.91|4604.91|4604.91|4604.91|4604.91|4604.91|4604.91|4604.91|0
1608541680000|2020-12-21 09:08:00|4605.85|4605.85|4605.85|4605.85|4605.85|4605.85|4605.85|4605.85|0
1608541690000|2020-12-21 09:08:10|4606.15|4606.15|4605.85|4605.85|4606.15|4606.15|4605.85|4605.85|0
1608541700000|2020-12-21 09:08:20|4605.41|4605.41|4605.79|4605.79|4605.85|4605.85|4604.98|4604.98|0
1608541710000|2020-12-21 09:08:30|4606.38|4606.38|4606.97|4606.97|4606.97|4606.97|4606.38|4606.38|0
1608541720000|2020-12-21 09:08:40|4607.19|4607.19|4607.19|4607.19|4607.19|4607.19|4607.19|4607.19|0
1608541730000|2020-12-21 09:08:50|4606.53|4606.53|4605.94|4605.94|4606.53|4606.53|4605.36|4605.36|0
1608541740000|2020-12-21 09:09:00|4605.7|4605.7|4605.7|4605.7|4605.7|4605.7|4605.7|4605.7|0
1608541750000|2020-12-21 09:09:10|4605.46|4605.46|4603.05|4603.05|4606.72|4606.72|4602.51|4602.51|0
1608541760000|2020-12-21 09:09:20|4604.26|4604.26|4604.26|4604.26|4604.26|4604.26|4604.26|4604.26|0
1608541770000|2020-12-21 09:09:30|4603.38|4603.38|4603.38|4603.38|4603.38|4603.38|4603.38|4603.38|0
1608541780000|2020-12-21 09:09:40|4603.68|4603.68|4604.26|4604.26|4604.26|4604.26|4603.68|4603.68|0
1608541790000|2020-12-21 09:09:50|4604.61|4604.61|4605.34|4605.34|4605.63|4605.63|4604.61|4604.61|0
1608541800000|2020-12-21 09:10:00|4605.35|4605.35|4600.85|4600.85|4605.35|4605.35|4600.85|4600.85|0
1608541810000|2020-12-21 09:10:10|4600.41|4600.41|4600.85|4600.85|4600.85|4600.85|4599.68|4599.68|0
1608541830000|2020-12-21 09:10:30|4599.76|4599.76|4599.66|4599.66|4599.95|4599.95|4598.54|4598.54|0
1608541840000|2020-12-21 09:10:40|4599.36|4599.36|4597.03|4597.03|4599.36|4599.36|4597.03|4597.03|0
1608541850000|2020-12-21 09:10:50|4597.32|4597.32|4598.93|4598.93|4598.93|4598.93|4597.32|4597.32|0
1608541860000|2020-12-21 09:11:00|4598.05|4598.05|4597.47|4597.47|4598.05|4598.05|4597.47|4597.47|0
1608541870000|2020-12-21 09:11:10|4596.37|4596.37|4597.83|4597.83|4597.83|4597.83|4595.89|4595.89|0
1608541880000|2020-12-21 09:11:20|4597.1|4597.1|4596.23|4596.23|4597.1|4597.1|4596.23|4596.23|0
1608541900000|2020-12-21 09:11:40|4594.38|4594.38|4589.99|4589.99|4594.38|4594.38|4589.99|4589.99|0
1608541910000|2020-12-21 09:11:50|4590.72|4590.72|4593.28|4593.28|4593.86|4593.86|4590.72|4590.72|0
1608541920000|2020-12-21 09:12:00|4592.55|4592.55|4592.62|4592.62|4592.84|4592.84|4591.67|4591.67|0
1608541930000|2020-12-21 09:12:10|4593.52|4593.52|4594.01|4594.01|4594.01|4594.01|4593.52|4593.52|0
1608541940000|2020-12-21 09:12:20|4594.49|4594.49|4595.03|4595.03|4595.03|4595.03|4594.49|4594.49|0
1608541950000|2020-12-21 09:12:30|4594.06|4594.06|4592.88|4592.88|4594.06|4594.06|4592.88|4592.88|0
1608541960000|2020-12-21 09:12:40|4592.82|4592.82|4592.26|4592.26|4592.82|4592.82|4592.26|4592.26|0
1608541970000|2020-12-21 09:12:50|4591.09|4591.09|4592.65|4592.65|4592.65|4592.65|4590.85|4590.85|0
1608541990000|2020-12-21 09:13:10|4591.56|4591.56|4588.32|4588.32|4591.56|4591.56|4588.32|4588.32|0
1608542000000|2020-12-21 09:13:20|4589.02|4589.02|4588.43|4588.43|4589.24|4589.24|4588.43|4588.43|0
1608542010000|2020-12-21 09:13:30|4589.31|4589.31|4588.51|4588.51|4590.26|4590.26|4588.51|4588.51|0
1608542020000|2020-12-21 09:13:40|4588.47|4588.47|4588.47|4588.47|4588.47|4588.47|4588.47|4588.47|0
1608542030000|2020-12-21 09:13:50|4588.71|4588.71|4589.4|4589.4|4589.88|4589.88|4588.71|4588.71|0
1608542040000|2020-12-21 09:14:00|4588.23|4588.23|4588.94|4588.94|4588.94|4588.94|4588.23|4588.23|0
1608542050000|2020-12-21 09:14:10|4589.86|4589.86|4589.52|4589.52|4589.86|4589.86|4589.52|4589.52|0
1608542060000|2020-12-21 09:14:20|4589.76|4589.76|4589.76|4589.76|4589.76|4589.76|4589.76|4589.76|0
1608542070000|2020-12-21 09:14:30|4590|4590|4591.14|4591.14|4591.14|4591.14|4590|4590|0
1608542080000|2020-12-21 09:14:40|4591.11|4591.11|4591.14|4591.14|4591.14|4591.14|4591.11|4591.11|0
1608542090000|2020-12-21 09:14:50|4591.1|4591.1|4590.66|4590.66|4591.1|4591.1|4590.66|4590.66|0
1608542100000|2020-12-21 09:15:00|4591.25|4591.25|4591.47|4591.47|4591.47|4591.47|4591.25|4591.25|0
1608542110000|2020-12-21 09:15:10|4591.18|4591.18|4590.59|4590.59|4591.18|4591.18|4590.59|4590.59|0
1608542120000|2020-12-21 09:15:20|4591.47|4591.47|4591.47|4591.47|4591.91|4591.91|4591.47|4591.47|0
1608542130000|2020-12-21 09:15:30|4590.59|4590.59|4589.78|4589.78|4590.59|4590.59|4589.78|4589.78|0
1608542140000|2020-12-21 09:15:40|4589.06|4589.06|4590.86|4590.86|4590.86|4590.86|4589.06|4589.06|0
1608542150000|2020-12-21 09:15:50|4591.08|4591.08|4591.07|4591.07|4591.09|4591.09|4591.07|4591.07|0
1608542160000|2020-12-21 09:16:00|4591.55|4591.55|4596.64|4596.64|4596.64|4596.64|4591.55|4591.55|0
1608542170000|2020-12-21 09:16:10|4596.8|4596.8|4596.95|4596.95|4596.95|4596.95|4596.72|4596.72|0
1608542180000|2020-12-21 09:16:20|4598.61|4598.61|4599.61|4599.61|4600|4600|4598.61|4598.61|0
1608542190000|2020-12-21 09:16:30|4599.85|4599.85|4600.07|4600.07|4600.07|4600.07|4599.85|4599.85|0
1608542200000|2020-12-21 09:16:40|4599.78|4599.78|4599.17|4599.17|4599.78|4599.78|4598.51|4598.51|0
1608542210000|2020-12-21 09:16:50|4599.65|4599.65|4599.36|4599.36|4599.94|4599.94|4599.36|4599.36|0
1608542220000|2020-12-21 09:17:00|4600.53|4600.53|4601.21|4601.21|4601.21|4601.21|4600.53|4600.53|0
1608542230000|2020-12-21 09:17:10|4601.28|4601.28|4603.3|4603.3|4603.3|4603.3|4601.28|4601.28|0
1608542240000|2020-12-21 09:17:20|4602.86|4602.86|4603.1|4603.1|4603.1|4603.1|4602.86|4602.86|0
1608542250000|2020-12-21 09:17:30|4603.69|4603.69|4603.69|4603.69|4603.69|4603.69|4603.69|4603.69|0
1608542260000|2020-12-21 09:17:40|4603.93|4603.93|4604.42|4604.42|4604.42|4604.42|4601.88|4601.88|0
1608542270000|2020-12-21 09:17:50|4604.41|4604.41|4604.95|4604.95|4604.95|4604.95|4603.68|4603.68|0
1608542280000|2020-12-21 09:18:00|4605.19|4605.19|4610.28|4610.28|4610.28|4610.28|4605.19|4605.19|0
1608542290000|2020-12-21 09:18:10|4609.79|4609.79|4609.55|4609.55|4609.79|4609.79|4609.55|4609.55|0
1608542300000|2020-12-21 09:18:20|4609.31|4609.31|4609.55|4609.55|4609.79|4609.79|4609.31|4609.31|0
1608542310000|2020-12-21 09:18:30|4609.79|4609.79|4608.92|4608.92|4609.79|4609.79|4608.92|4608.92|0
1608542320000|2020-12-21 09:18:40|4607.45|4607.45|4606.05|4606.05|4607.45|4607.45|4606.05|4606.05|0
1608542330000|2020-12-21 09:18:50|4606.7|4606.7|4609.77|4609.77|4609.77|4609.77|4606.7|4606.7|0
1608542340000|2020-12-21 09:19:00|4609.82|4609.82|4609.82|4609.82|4609.82|4609.82|4609.82|4609.82|0
1608542350000|2020-12-21 09:19:10|4608.61|4608.61|4607.95|4607.95|4608.61|4608.61|4607.95|4607.95|0
1608542360000|2020-12-21 09:19:20|4607.73|4607.73|4606.12|4606.12|4607.73|4607.73|4605.69|4605.69|0
1608542370000|2020-12-21 09:19:30|4604.91|4604.91|4603.74|4603.74|4604.91|4604.91|4603.74|4603.74|0
1608542380000|2020-12-21 09:19:40|4603.98|4603.98|4604.06|4604.06|4604.28|4604.28|4603.1|4603.1|0
1608542390000|2020-12-21 09:19:50|4604.3|4604.3|4604.3|4604.3|4604.3|4604.3|4604.3|4604.3|0
1608542400000|2020-12-21 09:20:00|4603.57|4603.57|4603.38|4603.38|4603.57|4603.57|4603.38|4603.38|0
1608542410000|2020-12-21 09:20:10|4603.62|4603.62|4604.15|4604.15|4604.15|4604.15|4603.62|4603.62|0
1608542420000|2020-12-21 09:20:20|4602.77|4602.77|4599.97|4599.97|4602.77|4602.77|4599.97|4599.97|0
1608542430000|2020-12-21 09:20:30|4600.43|4600.43|4597.65|4597.65|4600.43|4600.43|4597.65|4597.65|0
1608542440000|2020-12-21 09:20:40|4597.07|4597.07|4597.41|4597.41|4597.41|4597.41|4595.37|4595.37|0
1608542450000|2020-12-21 09:20:50|4598.19|4598.19|4599.07|4599.07|4599.36|4599.36|4598.19|4598.19|0
1608542460000|2020-12-21 09:21:00|4598.34|4598.34|4598.34|4598.34|4598.34|4598.34|4598.34|4598.34|0
1608542470000|2020-12-21 09:21:10|4598.97|4598.97|4599.27|4599.27|4599.27|4599.27|4598.97|4598.97|0
1608542480000|2020-12-21 09:21:20|4599.29|4599.29|4601.38|4601.38|4601.38|4601.38|4599.29|4599.29|0
1608542490000|2020-12-21 09:21:30|4601.85|4601.85|4601.92|4601.92|4601.92|4601.92|4601.85|4601.85|0
1608542500000|2020-12-21 09:21:40|4600.75|4600.75|4600.75|4600.75|4600.75|4600.75|4600.75|4600.75|0
1608542510000|2020-12-21 09:21:50|4598.81|4598.81|4598.46|4598.46|4598.81|4598.81|4597.64|4597.64|0
1608542520000|2020-12-21 09:22:00|4596.49|4596.49|4596.14|4596.14|4596.88|4596.88|4596.14|4596.14|0
1608542530000|2020-12-21 09:22:10|4595.66|4595.66|4595.26|4595.26|4596.38|4596.38|4595.07|4595.07|0
1608542540000|2020-12-21 09:22:20|4594.53|4594.53|4594.87|4594.87|4595.31|4595.31|4594.44|4594.44|0
1608542550000|2020-12-21 09:22:30|4594.15|4594.15|4593.9|4593.9|4594.63|4594.63|4593.9|4593.9|0
1608542560000|2020-12-21 09:22:40|4594.63|4594.63|4594.63|4594.63|4594.63|4594.63|4594.63|4594.63|0
1608542570000|2020-12-21 09:22:50|4593.42|4593.42|4593|4593|4593.42|4593.42|4592.54|4592.54|0
1608542580000|2020-12-21 09:23:00|4593.25|4593.25|4594.17|4594.17|4594.17|4594.17|4593.25|4593.25|0
1608542590000|2020-12-21 09:23:10|4594.41|4594.41|4596.87|4596.87|4597.33|4597.33|4594.41|4594.41|0
1608542610000|2020-12-21 09:23:30|4597.16|4597.16|4598.11|4598.11|4598.11|4598.11|4596.68|4596.68|0
1608542620000|2020-12-21 09:23:40|4597.87|4597.87|4598.99|4598.99|4598.99|4598.99|4597.87|4597.87|0
1608542630000|2020-12-21 09:23:50|4599.58|4599.58|4599.89|4599.89|4600.79|4600.79|4599.58|4599.58|0
1608542640000|2020-12-21 09:24:00|4600.02|4600.02|4598.93|4598.93|4600.02|4600.02|4598.93|4598.93|0
1608542650000|2020-12-21 09:24:10|4597.96|4597.96|4596.91|4596.91|4597.96|4597.96|4596.91|4596.91|0
1608542660000|2020-12-21 09:24:20|4596.67|4596.67|4595.01|4595.01|4596.67|4596.67|4595.01|4595.01|0
1608542670000|2020-12-21 09:24:30|4595.6|4595.6|4594.38|4594.38|4595.6|4595.6|4593.17|4593.17|0
1608542680000|2020-12-21 09:24:40|4593.9|4593.9|4591.95|4591.95|4593.9|4593.9|4591.95|4591.95|0
1608542690000|2020-12-21 09:24:50|4591.66|4591.66|4592.19|4592.19|4592.24|4592.24|4591.66|4591.66|0
1608542700000|2020-12-21 09:25:00|4592.11|4592.11|4591.13|4591.13|4592.11|4592.11|4590.91|4590.91|0
1608542710000|2020-12-21 09:25:10|4591.16|4591.16|4592.89|4592.89|4592.89|4592.89|4591.11|4591.11|0
1608542720000|2020-12-21 09:25:20|4593.37|4593.37|4593.37|4593.37|4593.37|4593.37|4593.37|4593.37|0
1608542740000|2020-12-21 09:25:40|4594.08|4594.08|4593.78|4593.78|4594.08|4594.08|4593.78|4593.78|0
1608542750000|2020-12-21 09:25:50|4593.56|4593.56|4594.44|4594.44|4594.44|4594.44|4593.56|4593.56|0
1608542760000|2020-12-21 09:26:00|4594.2|4594.2|4593.71|4593.71|4594.2|4594.2|4593.5|4593.5|0
1608542770000|2020-12-21 09:26:10|4592.54|4592.54|4592.54|4592.54|4592.54|4592.54|4592.54|4592.54|0
1608542780000|2020-12-21 09:26:20|4593.66|4593.66|4594.81|4594.81|4594.81|4594.81|4593.66|4593.66|0
1608542790000|2020-12-21 09:26:30|4594.51|4594.51|4592.57|4592.57|4594.51|4594.51|4592.57|4592.57|0
1608542800000|2020-12-21 09:26:40|4592.79|4592.79|4590.21|4590.21|4592.79|4592.79|4590.21|4590.21|0
1608542810000|2020-12-21 09:26:50|4589.72|4589.72|4589.97|4589.97|4589.97|4589.97|4589.72|4589.72|0
1608542820000|2020-12-21 09:27:00|4589.67|4589.67|4591.38|4591.38|4591.38|4591.38|4589.67|4589.67|0
1608542830000|2020-12-21 09:27:10|4590.89|4590.89|4590.02|4590.02|4590.89|4590.89|4590.02|4590.02|0
1608542840000|2020-12-21 09:27:20|4590.6|4590.6|4591.48|4591.48|4591.7|4591.7|4590.6|4590.6|0
1608542850000|2020-12-21 09:27:30|4590.82|4590.82|4589.58|4589.58|4590.82|4590.82|4589|4589|0
1608542860000|2020-12-21 09:27:40|4589.8|4589.8|4590.39|4590.39|4590.39|4590.39|4589.8|4589.8|0
1608542870000|2020-12-21 09:27:50|4590.61|4590.61|4590.61|4590.61|4590.61|4590.61|4590.61|4590.61|0
1608542880000|2020-12-21 09:28:00|4591.09|4591.09|4591.24|4591.24|4591.24|4591.24|4590.65|4590.65|0
1608542890000|2020-12-21 09:28:10|4592.99|4592.99|4594.21|4594.21|4594.21|4594.21|4592.99|4592.99|0
1608542900000|2020-12-21 09:28:20|4594.5|4594.5|4594.5|4594.5|4594.5|4594.5|4594.5|4594.5|0
1608542910000|2020-12-21 09:28:30|4594.21|4594.21|4595.86|4595.86|4595.86|4595.86|4594.21|4594.21|0
1608542920000|2020-12-21 09:28:40|4597.18|4597.18|4597.18|4597.18|4597.18|4597.18|4597.18|4597.18|0
1608542930000|2020-12-21 09:28:50|4596.88|4596.88|4597.64|4597.64|4597.64|4597.64|4596.88|4596.88|0
1608542940000|2020-12-21 09:29:00|4597.7|4597.7|4595.17|4595.17|4597.7|4597.7|4595.17|4595.17|0
1608542950000|2020-12-21 09:29:10|4594.87|4594.87|4594.87|4594.87|4594.87|4594.87|4594.87|4594.87|0
1608542960000|2020-12-21 09:29:20|4594.29|4594.29|4594.58|4594.58|4594.58|4594.58|4594.29|4594.29|0
1608542970000|2020-12-21 09:29:30|4594.14|4594.14|4594.14|4594.14|4594.14|4594.14|4594.14|4594.14|0
1608542980000|2020-12-21 09:29:40|4594.19|4594.19|4594.49|4594.49|4594.49|4594.49|4594.19|4594.19|0
1608542990000|2020-12-21 09:29:50|4593.9|4593.9|4595.44|4595.44|4595.73|4595.73|4593.9|4593.9|0
1608543000000|2020-12-21 09:30:00|4595.45|4595.45|4595.19|4595.19|4595.45|4595.45|4594.31|4594.31|0
1608543010000|2020-12-21 09:30:10|4595.48|4595.48|4596.07|4596.07|4596.07|4596.07|4595.48|4595.48|0
1608543020000|2020-12-21 09:30:20|4595.19|4595.19|4591.42|4591.42|4595.19|4595.19|4591.42|4591.42|0
1608543040000|2020-12-21 09:30:40|4591.66|4591.66|4591.66|4591.66|4591.66|4591.66|4591.66|4591.66|0
1608543050000|2020-12-21 09:30:50|4590.27|4590.27|4589.37|4589.37|4590.27|4590.27|4589.37|4589.37|0
1608543060000|2020-12-21 09:31:00|4589.98|4589.98|4588.16|4588.16|4589.98|4589.98|4588.16|4588.16|0
1608543070000|2020-12-21 09:31:10|4589.04|4589.04|4590.49|4590.49|4590.49|4590.49|4589.04|4589.04|0
1608543080000|2020-12-21 09:31:20|4591.37|4591.37|4589.9|4589.9|4591.37|4591.37|4589.9|4589.9|0
1608543090000|2020-12-21 09:31:30|4589.18|4589.18|4589.76|4589.76|4589.76|4589.76|4589.18|4589.18|0
1608543110000|2020-12-21 09:31:50|4589.85|4589.85|4589.85|4589.85|4589.85|4589.85|4589.85|4589.85|0
1608543120000|2020-12-21 09:32:00|4589.26|4589.26|4588.92|4588.92|4589.55|4589.55|4588.63|4588.63|0
1608543130000|2020-12-21 09:32:10|4587.95|4587.95|4587.95|4587.95|4588.24|4588.24|4587.37|4587.37|0
1608543140000|2020-12-21 09:32:20|4588.54|4588.54|4588.98|4588.98|4588.98|4588.98|4588.54|4588.54|0
1608543150000|2020-12-21 09:32:30|4588.68|4588.68|4588.68|4588.68|4588.68|4588.68|4588.68|4588.68|0
1608543160000|2020-12-21 09:32:40|4588.98|4588.98|4588.98|4588.98|4588.98|4588.98|4588.98|4588.98|0
1608543170000|2020-12-21 09:32:50|4588.1|4588.1|4588.1|4588.1|4588.1|4588.1|4588.1|4588.1|0
1608543190000|2020-12-21 09:33:10|4587.61|4587.61|4587.03|4587.03|4587.61|4587.61|4586.73|4586.73|0
1608543210000|2020-12-21 09:33:30|4587.32|4587.32|4586.25|4586.25|4587.32|4587.32|4586.25|4586.25|0
1608543220000|2020-12-21 09:33:40|4586.21|4586.21|4584.01|4584.01|4586.21|4586.21|4584.01|4584.01|0
1608543230000|2020-12-21 09:33:50|4584.09|4584.09|4584.09|4584.09|4584.09|4584.09|4584.09|4584.09|0
1608543240000|2020-12-21 09:34:00|4584.33|4584.33|4584.3|4584.3|4584.39|4584.39|4584.3|4584.3|0
1608543250000|2020-12-21 09:34:10|4583.57|4583.57|4583.57|4583.57|4583.57|4583.57|4583.57|4583.57|0
1608543260000|2020-12-21 09:34:20|4583.82|4583.82|4583.82|4583.82|4583.82|4583.82|4583.82|4583.82|0
1608543270000|2020-12-21 09:34:30|4583.09|4583.09|4581.12|4581.12|4583.09|4583.09|4580.58|4580.58|0
1608543280000|2020-12-21 09:34:40|4580.02|4580.02|4580.9|4580.9|4580.9|4580.9|4580.02|4580.02|0
1608543290000|2020-12-21 09:34:50|4581.78|4581.78|4581.78|4581.78|4582.26|4582.26|4581.78|4581.78|0
1608543300000|2020-12-21 09:35:00|4582.26|4582.26|4583.42|4583.42|4584.11|4584.11|4582.26|4582.26|0
1608543310000|2020-12-21 09:35:10|4583.49|4583.49|4583.49|4583.49|4583.49|4583.49|4583.49|4583.49|0
1608543320000|2020-12-21 09:35:20|4583.47|4583.47|4580.47|4580.47|4583.47|4583.47|4580.23|4580.23|0
1608543330000|2020-12-21 09:35:30|4581.57|4581.57|4584.69|4584.69|4584.69|4584.69|4581.57|4581.57|0
1608543340000|2020-12-21 09:35:40|4583.51|4583.51|4582.49|4582.49|4583.51|4583.51|4582.49|4582.49|0
1608543350000|2020-12-21 09:35:50|4582.01|4582.01|4580.2|4580.2|4582.01|4582.01|4580.14|4580.14|0
1608543360000|2020-12-21 09:36:00|4580.16|4580.16|4578.63|4578.63|4580.19|4580.19|4578.19|4578.19|0
1608543370000|2020-12-21 09:36:10|4578.87|4578.87|4578.01|4578.01|4578.89|4578.89|4578.01|4578.01|0
1608543380000|2020-12-21 09:36:20|4577.79|4577.79|4578.88|4578.88|4578.88|4578.88|4577.79|4577.79|0
1608543390000|2020-12-21 09:36:30|4579.47|4579.47|4579.39|4579.39|4579.69|4579.69|4579.39|4579.39|0
1608543410000|2020-12-21 09:36:50|4579.34|4579.34|4580.38|4580.38|4582.23|4582.23|4579.33|4579.33|0
1608543420000|2020-12-21 09:37:00|4580.6|4580.6|4580.66|4580.66|4580.66|4580.66|4580.6|4580.6|0
1608543430000|2020-12-21 09:37:10|4581.38|4581.38|4581.42|4581.42|4581.42|4581.42|4581.38|4581.38|0
1608543440000|2020-12-21 09:37:20|4580.33|4580.33|4577.31|4577.31|4580.33|4580.33|4577.31|4577.31|0
1608543450000|2020-12-21 09:37:30|4578.62|4578.62|4579.21|4579.21|4579.79|4579.79|4578.62|4578.62|0
1608543460000|2020-12-21 09:37:40|4578.96|4578.96|4578.96|4578.96|4578.96|4578.96|4578.96|4578.96|0
1608543470000|2020-12-21 09:37:50|4579.84|4579.84|4578.48|4578.48|4579.84|4579.84|4578.48|4578.48|0
1608543480000|2020-12-21 09:38:00|4577.82|4577.82|4577.82|4577.82|4577.82|4577.82|4577.82|4577.82|0
1608543490000|2020-12-21 09:38:10|4578.41|4578.41|4576.95|4576.95|4578.41|4578.41|4574.51|4574.51|0
1608543510000|2020-12-21 09:38:30|4576.94|4576.94|4574.86|4574.86|4577.15|4577.15|4574.57|4574.57|0
1608543520000|2020-12-21 09:38:40|4574.62|4574.62|4573.3|4573.3|4574.91|4574.91|4573.3|4573.3|0
1608543530000|2020-12-21 09:38:50|4574.4|4574.4|4574.4|4574.4|4574.4|4574.4|4574.4|4574.4|0
1608543550000|2020-12-21 09:39:10|4576.15|4576.15|4575.59|4575.59|4576.52|4576.52|4575.57|4575.57|0
1608543560000|2020-12-21 09:39:20|4576.55|4576.55|4579.62|4579.62|4579.62|4579.62|4576.55|4576.55|0
1608543570000|2020-12-21 09:39:30|4578.74|4578.74|4578.74|4578.74|4578.74|4578.74|4578.74|4578.74|0
1608543590000|2020-12-21 09:39:50|4579.33|4579.33|4578.36|4578.36|4579.33|4579.33|4578.36|4578.36|0
1608543600000|2020-12-21 09:40:00|4577.7|4577.7|4572.37|4572.37|4577.7|4577.7|4572.37|4572.37|0
1608543610000|2020-12-21 09:40:10|4573.03|4573.03|4573.03|4573.03|4573.03|4573.03|4573.03|4573.03|0
1608543620000|2020-12-21 09:40:20|4573.76|4573.76|4572.44|4572.44|4573.76|4573.76|4572.44|4572.44|0
1608543630000|2020-12-21 09:40:30|4573.27|4573.27|4572.03|4572.03|4573.27|4573.27|4572.03|4572.03|0
1608543640000|2020-12-21 09:40:40|4572.27|4572.27|4572.93|4572.93|4572.93|4572.93|4572.27|4572.27|0
1608543650000|2020-12-21 09:40:50|4573.81|4573.81|4572.25|4572.25|4574.1|4574.1|4572.2|4572.2|0
1608543660000|2020-12-21 09:41:00|4571.74|4571.74|4566.98|4566.98|4571.77|4571.77|4566.98|4566.98|0
1608543670000|2020-12-21 09:41:10|4567.22|4567.22|4568.73|4568.73|4568.73|4568.73|4567.22|4567.22|0
1608543680000|2020-12-21 09:41:20|4568.95|4568.95|4569.23|4569.23|4569.25|4569.25|4568.95|4568.95|0
1608543690000|2020-12-21 09:41:30|4569.45|4569.45|4569.45|4569.45|4569.45|4569.45|4569.45|4569.45|0
1608543700000|2020-12-21 09:41:40|4569.67|4569.67|4570.15|4570.15|4570.15|4570.15|4569.67|4569.67|0
1608543710000|2020-12-21 09:41:50|4569.06|4569.06|4567.16|4567.16|4569.06|4569.06|4567.16|4567.16|0
1608543720000|2020-12-21 09:42:00|4567.09|4567.09|4567.6|4567.6|4567.6|4567.6|4566.65|4566.65|0
1608543730000|2020-12-21 09:42:10|4567.36|4567.36|4568.57|4568.57|4568.57|4568.57|4567.36|4567.36|0
1608543750000|2020-12-21 09:42:30|4565.72|4565.72|4565.82|4565.82|4565.82|4565.82|4565.02|4565.02|0
1608543760000|2020-12-21 09:42:40|4566.04|4566.04|4566.04|4566.04|4566.04|4566.04|4566.04|4566.04|0
1608543780000|2020-12-21 09:43:00|4566.77|4566.77|4569.32|4569.32|4569.32|4569.32|4566.18|4566.18|0
1608543790000|2020-12-21 09:43:10|4568.86|4568.86|4567.74|4567.74|4569.1|4569.1|4567.74|4567.74|0
1608543800000|2020-12-21 09:43:20|4567.26|4567.26|4567.87|4567.87|4568.48|4568.48|4567.07|4567.07|0
1608543810000|2020-12-21 09:43:30|4567.63|4567.63|4568.67|4568.67|4568.67|4568.67|4567.33|4567.33|0
1608543820000|2020-12-21 09:43:40|4569.11|4569.11|4571.2|4571.2|4571.2|4571.2|4569.11|4569.11|0
1608543830000|2020-12-21 09:43:50|4570.48|4570.48|4568.43|4568.43|4570.48|4570.48|4568.43|4568.43|0
1608543840000|2020-12-21 09:44:00|4567.77|4567.77|4567.33|4567.33|4568.72|4568.72|4567.33|4567.33|0
1608543850000|2020-12-21 09:44:10|4565.39|4565.39|4565.39|4565.39|4565.39|4565.39|4565.39|4565.39|0
1608543860000|2020-12-21 09:44:20|4565.98|4565.98|4562.88|4562.88|4566.7|4566.7|4562.88|4562.88|0
1608543870000|2020-12-21 09:44:30|4562.59|4562.59|4562.02|4562.02|4562.59|4562.59|4561.33|4561.33|0
1608543890000|2020-12-21 09:44:50|4561.77|4561.77|4557.88|4557.88|4561.77|4561.77|4555.88|4555.88|0
1608543900000|2020-12-21 09:45:00|4556.27|4556.27|4553.59|4553.59|4556.27|4556.27|4552.59|4552.59|0
1608543910000|2020-12-21 09:45:10|4554.08|4554.08|4556.1|4556.1|4556.1|4556.1|4554.08|4554.08|0
1608543920000|2020-12-21 09:45:20|4556.68|4556.68|4552.96|4552.96|4556.68|4556.68|4552.96|4552.96|0
1608543930000|2020-12-21 09:45:30|4553.2|4553.2|4553.7|4553.7|4553.7|4553.7|4553.2|4553.2|0
1608543940000|2020-12-21 09:45:40|4553.4|4553.4|4553.06|4553.06|4553.4|4553.4|4553.06|4553.06|0
1608543950000|2020-12-21 09:45:50|4552.33|4552.33|4550.68|4550.68|4552.33|4552.33|4550.68|4550.68|0
1608543960000|2020-12-21 09:46:00|4551.12|4551.12|4551.04|4551.04|4551.48|4551.48|4550.24|4550.24|0
1608543970000|2020-12-21 09:46:10|4551.33|4551.33|4551.33|4551.33|4551.33|4551.33|4551.33|4551.33|0
1608543980000|2020-12-21 09:46:20|4550.6|4550.6|4548.24|4548.24|4550.6|4550.6|4547.32|4547.32|0
1608543990000|2020-12-21 09:46:30|4547.95|4547.95|4546.34|4546.34|4548.53|4548.53|4544.81|4544.81|0
1608544000000|2020-12-21 09:46:40|4545.62|4545.62|4544.49|4544.49|4545.62|4545.62|4544.49|4544.49|0
1608544010000|2020-12-21 09:46:50|4544.46|4544.46|4544.24|4544.24|4544.7|4544.7|4543.97|4543.97|0
1608544020000|2020-12-21 09:47:00|4544.48|4544.48|4544.6|4544.6|4544.78|4544.78|4543.24|4543.24|0
1608544030000|2020-12-21 09:47:10|4545.04|4545.04|4543.9|4543.9|4545.36|4545.36|4543.9|4543.9|0
1608544040000|2020-12-21 09:47:20|4543.41|4543.41|4542.46|4542.46|4543.41|4543.41|4541.39|4541.39|0
1608544050000|2020-12-21 09:47:30|4543.16|4543.16|4541.85|4541.85|4543.16|4543.16|4541.55|4541.55|0
1608544060000|2020-12-21 09:47:40|4542.57|4542.57|4541.92|4541.92|4542.57|4542.57|4540.73|4540.73|0
1608544070000|2020-12-21 09:47:50|4542.16|4542.16|4542.97|4542.97|4543.45|4543.45|4542.16|4542.16|0
1608544080000|2020-12-21 09:48:00|4542.38|4542.38|4542.29|4542.29|4542.94|4542.94|4540.09|4540.09|0
1608544090000|2020-12-21 09:48:10|4541.8|4541.8|4542.8|4542.8|4542.8|4542.8|4540.1|4540.1|0
1608544100000|2020-12-21 09:48:20|4542.14|4542.14|4542.71|4542.71|4542.73|4542.73|4542.14|4542.14|0
1608544110000|2020-12-21 09:48:30|4542.13|4542.13|4542.98|4542.98|4543.23|4543.23|4542.13|4542.13|0
1608544120000|2020-12-21 09:48:40|4544.08|4544.08|4543.84|4543.84|4544.08|4544.08|4543.84|4543.84|0
1608544130000|2020-12-21 09:48:50|4542.74|4542.74|4542.96|4542.96|4542.96|4542.96|4542.74|4542.74|0
1608544140000|2020-12-21 09:49:00|4542.08|4542.08|4541.21|4541.21|4543.22|4543.22|4541.21|4541.21|0
1608544150000|2020-12-21 09:49:10|4541.65|4541.65|4540.24|4540.24|4541.65|4541.65|4540.24|4540.24|0
1608544160000|2020-12-21 09:49:20|4539.76|4539.76|4539.73|4539.73|4539.76|4539.76|4539.43|4539.43|0
1608544170000|2020-12-21 09:49:30|4540.32|4540.32|4540.68|4540.68|4542.09|4542.09|4540.32|4540.32|0
1608544180000|2020-12-21 09:49:40|4539.71|4539.71|4539.71|4539.71|4540.29|4540.29|4539.71|4539.71|0
1608544190000|2020-12-21 09:49:50|4539.47|4539.47|4539.47|4539.47|4539.47|4539.47|4539.22|4539.22|0
1608544200000|2020-12-21 09:50:00|4539.64|4539.64|4538.03|4538.03|4539.64|4539.64|4538.03|4538.03|0
1608544210000|2020-12-21 09:50:10|4537.15|4537.15|4534.73|4534.73|4537.15|4537.15|4534.73|4534.73|0
1608544220000|2020-12-21 09:50:20|4535.7|4535.7|4536.82|4536.82|4536.82|4536.82|4534.46|4534.46|0
1608544230000|2020-12-21 09:50:30|4536.23|4536.23|4536.23|4536.23|4536.23|4536.23|4536.23|4536.23|0
1608544240000|2020-12-21 09:50:40|4535.99|4535.99|4531.83|4531.83|4535.99|4535.99|4531.83|4531.83|0
1608544250000|2020-12-21 09:50:50|4532.07|4532.07|4533.97|4533.97|4534.46|4534.46|4532.07|4532.07|0
1608544260000|2020-12-21 09:51:00|4534.94|4534.94|4535.81|4535.81|4536.33|4536.33|4534.94|4534.94|0
1608544270000|2020-12-21 09:51:10|4535.56|4535.56|4534.69|4534.69|4535.56|4535.56|4534.69|4534.69|0
1608544280000|2020-12-21 09:51:20|4536.58|4536.58|4537.73|4537.73|4538.94|4538.94|4536.58|4536.58|0
1608544290000|2020-12-21 09:51:30|4538.32|4538.32|4538.02|4538.02|4538.54|4538.54|4537|4537|0
1608544300000|2020-12-21 09:51:40|4538.32|4538.32|4536.4|4536.4|4538.56|4538.56|4536.4|4536.4|0
1608544310000|2020-12-21 09:51:50|4535.81|4535.81|4534.11|4534.11|4536.69|4536.69|4534.06|4534.06|0
1608544320000|2020-12-21 09:52:00|4535.28|4535.28|4534.95|4534.95|4535.32|4535.32|4534.44|4534.44|0
1608544330000|2020-12-21 09:52:10|4536.53|4536.53|4538.79|4538.79|4539.66|4539.66|4536.53|4536.53|0
1608544340000|2020-12-21 09:52:20|4539.03|4539.03|4540.9|4540.9|4540.9|4540.9|4539.03|4539.03|0
1608544360000|2020-12-21 09:52:40|4541.49|4541.49|4542.43|4542.43|4542.43|4542.43|4541.49|4541.49|0
1608544370000|2020-12-21 09:52:50|4542.92|4542.92|4542.72|4542.72|4544.57|4544.57|4542.04|4542.04|0
1608544380000|2020-12-21 09:53:00|4541.55|4541.55|4543.35|4543.35|4543.35|4543.35|4541.55|4541.55|0
1608544390000|2020-12-21 09:53:10|4542.47|4542.47|4543.61|4543.61|4543.83|4543.83|4542.47|4542.47|0
1608544400000|2020-12-21 09:53:20|4543.37|4543.37|4539.6|4539.6|4543.37|4543.37|4539.31|4539.31|0
1608544410000|2020-12-21 09:53:30|4538.92|4538.92|4538.73|4538.73|4538.92|4538.92|4538.43|4538.43|0
1608544420000|2020-12-21 09:53:40|4538.14|4538.14|4538.14|4538.14|4538.14|4538.14|4537.85|4537.85|0
1608544430000|2020-12-21 09:53:50|4539.02|4539.02|4537.56|4537.56|4539.02|4539.02|4537.55|4537.55|0
1608544440000|2020-12-21 09:54:00|4537.26|4537.26|4537.36|4537.36|4537.85|4537.85|4536.97|4536.97|0
1608544450000|2020-12-21 09:54:10|4537.66|4537.66|4537.4|4537.4|4537.69|4537.69|4537.4|4537.4|0
1608544460000|2020-12-21 09:54:20|4537.64|4537.64|4537.16|4537.16|4537.64|4537.64|4537.16|4537.16|0
1608544470000|2020-12-21 09:54:30|4537.59|4537.59|4537.89|4537.89|4537.89|4537.89|4537.59|4537.59|0
1608544480000|2020-12-21 09:54:40|4537.67|4537.67|4538.45|4538.45|4538.45|4538.45|4537.67|4537.67|0
1608544490000|2020-12-21 09:54:50|4538.88|4538.88|4540.68|4540.68|4540.68|4540.68|4538.88|4538.88|0
1608544500000|2020-12-21 09:55:00|4540.24|4540.24|4539.66|4539.66|4540.24|4540.24|4539.66|4539.66|0
1608544510000|2020-12-21 09:55:10|4539.41|4539.41|4538.76|4538.76|4539.41|4539.41|4538.47|4538.47|0
1608544520000|2020-12-21 09:55:20|4538.52|4538.52|4537.88|4537.88|4538.52|4538.52|4537.64|4537.64|0
1608544530000|2020-12-21 09:55:30|4537.22|4537.22|4536.67|4536.67|4537.44|4537.44|4536.67|4536.67|0
1608544540000|2020-12-21 09:55:40|4536.42|4536.42|4538.03|4538.03|4538.03|4538.03|4536.42|4536.42|0
1608544550000|2020-12-21 09:55:50|4537.54|4537.54|4537.54|4537.54|4537.54|4537.54|4537.54|4537.54|0
1608544560000|2020-12-21 09:56:00|4537.79|4537.79|4538.39|4538.39|4538.39|4538.39|4536.91|4536.91|0
1608544570000|2020-12-21 09:56:10|4538.34|4538.34|4538.34|4538.34|4538.34|4538.34|4538.34|4538.34|0
1608544580000|2020-12-21 09:56:20|4538.05|4538.05|4536.49|4536.49|4538.05|4538.05|4536.49|4536.49|0
1608544590000|2020-12-21 09:56:30|4536.01|4536.01|4536.05|4536.05|4536.05|4536.05|4535.99|4535.99|0
1608544600000|2020-12-21 09:56:40|4534.74|4534.74|4534.37|4534.37|4535.03|4535.03|4534.37|4534.37|0
1608544610000|2020-12-21 09:56:50|4534.15|4534.15|4534.05|4534.05|4534.59|4534.59|4533.37|4533.37|0
1608544620000|2020-12-21 09:57:00|4534.93|4534.93|4535.17|4535.17|4535.17|4535.17|4534.93|4534.93|0
1608544630000|2020-12-21 09:57:10|4534.29|4534.29|4531.96|4531.96|4534.29|4534.29|4531.96|4531.96|0
1608544640000|2020-12-21 09:57:20|4531.71|4531.71|4531.71|4531.71|4531.71|4531.71|4531.71|4531.71|0
1608544650000|2020-12-21 09:57:30|4531.68|4531.68|4529.33|4529.33|4531.68|4531.68|4529.33|4529.33|0
1608544660000|2020-12-21 09:57:40|4529.04|4529.04|4529.04|4529.04|4529.04|4529.04|4529.04|4529.04|0
1608544670000|2020-12-21 09:57:50|4528.74|4528.74|4529.87|4529.87|4530.11|4530.11|4528.02|4528.02|0
1608544680000|2020-12-21 09:58:00|4529.38|4529.38|4529.11|4529.11|4529.38|4529.38|4528.25|4528.25|0
1608544690000|2020-12-21 09:58:10|4529.33|4529.33|4529.64|4529.64|4529.64|4529.64|4528.63|4528.63|0
1608544700000|2020-12-21 09:58:20|4529.86|4529.86|4529.86|4529.86|4529.86|4529.86|4529.86|4529.86|0
1608544710000|2020-12-21 09:58:30|4529.37|4529.37|4535.11|4535.11|4535.11|4535.11|4529.13|4529.13|0
1608544720000|2020-12-21 09:58:40|4535.18|4535.18|4536.85|4536.85|4536.85|4536.85|4535.18|4535.18|0
1608544730000|2020-12-21 09:58:50|4537.14|4537.14|4537.92|4537.92|4537.92|4537.92|4536.9|4536.9|0
1608544740000|2020-12-21 09:59:00|4536.59|4536.59|4536.59|4536.59|4536.59|4536.59|4536.59|4536.59|0
1608544750000|2020-12-21 09:59:10|4536.81|4536.81|4537.54|4537.54|4537.54|4537.54|4536.81|4536.81|0
1608544760000|2020-12-21 09:59:20|4537.76|4537.76|4538.85|4538.85|4538.85|4538.85|4537.76|4537.76|0
1608544780000|2020-12-21 09:59:40|4537.98|4537.98|4538.95|4538.95|4538.95|4538.95|4537.98|4537.98|0
1608544800000|2020-12-21 10:00:00|4539.24|4539.24|4536.9|4536.9|4539.24|4539.24|4536.9|4536.9|0
1608544810000|2020-12-21 10:00:10|4536.32|4536.32|4536.32|4536.32|4536.32|4536.32|4536.32|4536.32|0
1608544820000|2020-12-21 10:00:20|4535.22|4535.22|4532.09|4532.09|4535.44|4535.44|4532.09|4532.09|0
1608544830000|2020-12-21 10:00:30|4532.07|4532.07|4528.74|4528.74|4532.07|4532.07|4528.74|4528.74|0
1608544840000|2020-12-21 10:00:40|4529.17|4529.17|4530.93|4530.93|4530.93|4530.93|4529.17|4529.17|0
1608544850000|2020-12-21 10:00:50|4530.63|4530.63|4529.91|4529.91|4530.63|4530.63|4529.91|4529.91|0
1608544860000|2020-12-21 10:01:00|4530.35|4530.35|4531|4531|4531|4531|4530.35|4530.35|0
1608544870000|2020-12-21 10:01:10|4531.01|4531.01|4533.51|4533.51|4533.51|4533.51|4531.01|4531.01|0
1608544880000|2020-12-21 10:01:20|4533.07|4533.07|4531.78|4531.78|4533.51|4533.51|4531.78|4531.78|0
1608544890000|2020-12-21 10:01:30|4531.54|4531.54|4532.49|4532.49|4532.49|4532.49|4531.54|4531.54|0
1608544900000|2020-12-21 10:01:40|4531.66|4531.66|4529.98|4529.98|4531.66|4531.66|4529.46|4529.46|0
1608544910000|2020-12-21 10:01:50|4530.2|4530.2|4529.76|4529.76|4530.2|4530.2|4529.44|4529.44|0
1608544920000|2020-12-21 10:02:00|4529.17|4529.17|4528.94|4528.94|4529.39|4529.39|4528.74|4528.74|0
1608544930000|2020-12-21 10:02:10|4528.65|4528.65|4528.36|4528.36|4528.65|4528.65|4528.36|4528.36|0
1608544940000|2020-12-21 10:02:20|4527.92|4527.92|4526.56|4526.56|4527.92|4527.92|4525.97|4525.97|0
1608544950000|2020-12-21 10:02:30|4526.54|4526.54|4527.31|4527.31|4527.31|4527.31|4526.54|4526.54|0
1608544960000|2020-12-21 10:02:40|4527.9|4527.9|4527.9|4527.9|4527.9|4527.9|4527.9|4527.9|0
1608544970000|2020-12-21 10:02:50|4527.46|4527.46|4527.46|4527.46|4527.46|4527.46|4527.46|4527.46|0
1608544980000|2020-12-21 10:03:00|4528.34|4528.34|4527.57|4527.57|4528.34|4528.34|4527.57|4527.57|0
1608544990000|2020-12-21 10:03:10|4525.92|4525.92|4526.99|4526.99|4526.99|4526.99|4525.87|4525.87|0
1608545000000|2020-12-21 10:03:20|4526.95|4526.95|4527.67|4527.67|4527.67|4527.67|4526.4|4526.4|0
1608545010000|2020-12-21 10:03:30|4527.96|4527.96|4526.6|4526.6|4527.96|4527.96|4526.6|4526.6|0
1608545030000|2020-12-21 10:03:50|4527.67|4527.67|4525.38|4525.38|4527.67|4527.67|4525.38|4525.38|0
1608545040000|2020-12-21 10:04:00|4525.09|4525.09|4525.33|4525.33|4525.33|4525.33|4525.09|4525.09|0
1608545050000|2020-12-21 10:04:10|4524.89|4524.89|4524.75|4524.75|4525.48|4525.48|4524.75|4524.75|0
1608545060000|2020-12-21 10:04:20|4525.19|4525.19|4527.08|4527.08|4527.08|4527.08|4525.19|4525.19|0
1608545070000|2020-12-21 10:04:30|4527.74|4527.74|4529.2|4529.2|4529.2|4529.2|4527.74|4527.74|0
1608545080000|2020-12-21 10:04:40|4529.64|4529.64|4530.34|4530.34|4530.85|4530.85|4529.64|4529.64|0
1608545090000|2020-12-21 10:04:50|4530.04|4530.04|4529.05|4529.05|4530.04|4530.04|4528.59|4528.59|0
1608545100000|2020-12-21 10:05:00|4528.46|4528.46|4528.51|4528.51|4528.79|4528.79|4528.46|4528.46|0
1608545110000|2020-12-21 10:05:10|4527.92|4527.92|4530.16|4530.16|4531.04|4531.04|4527.92|4527.92|0
1608545120000|2020-12-21 10:05:20|4529.87|4529.87|4529.87|4529.87|4530.16|4530.16|4529.87|4529.87|0
1608545130000|2020-12-21 10:05:30|4529.85|4529.85|4528.88|4528.88|4530.14|4530.14|4528.88|4528.88|0
1608545140000|2020-12-21 10:05:40|4527.98|4527.98|4527.01|4527.01|4527.98|4527.98|4527.01|4527.01|0
1608545150000|2020-12-21 10:05:50|4526.76|4526.76|4526.44|4526.44|4526.76|4526.76|4526.44|4526.44|0
1608545160000|2020-12-21 10:06:00|4526.73|4526.73|4526.73|4526.73|4526.73|4526.73|4526.73|4526.73|0
1608545170000|2020-12-21 10:06:10|4526.49|4526.49|4526.24|4526.24|4526.73|4526.73|4526.24|4526.24|0
1608545180000|2020-12-21 10:06:20|4527.19|4527.19|4527.43|4527.43|4527.43|4527.43|4527.19|4527.19|0
1608545190000|2020-12-21 10:06:30|4527|4527|4526.92|4526.92|4527.21|4527.21|4526.92|4526.92|0
1608545200000|2020-12-21 10:06:40|4526.05|4526.05|4522.03|4522.03|4526.05|4526.05|4521.74|4521.74|0
1608545210000|2020-12-21 10:06:50|4521.74|4521.74|4521.52|4521.52|4522.03|4522.03|4521.52|4521.52|0
1608545220000|2020-12-21 10:07:00|4521.23|4521.23|4520.04|4520.04|4521.23|4521.23|4518.29|4518.29|0
1608545230000|2020-12-21 10:07:10|4519.26|4519.26|4519.56|4519.56|4519.56|4519.56|4519.26|4519.26|0
1608545240000|2020-12-21 10:07:20|4519.26|4519.26|4520.65|4520.65|4521.4|4521.4|4518.97|4518.97|0
1608545250000|2020-12-21 10:07:30|4520.94|4520.94|4520.38|4520.38|4522.63|4522.63|4520.38|4520.38|0
1608545260000|2020-12-21 10:07:40|4520.37|4520.37|4519.21|4519.21|4520.37|4520.37|4518.91|4518.91|0
1608545270000|2020-12-21 10:07:50|4518.97|4518.97|4519.63|4519.63|4519.63|4519.63|4518.68|4518.68|0
1608545280000|2020-12-21 10:08:00|4519.33|4519.33|4519.9|4519.9|4520.84|4520.84|4518.42|4518.42|0
1608545290000|2020-12-21 10:08:10|4519.41|4519.41|4520.47|4520.47|4520.47|4520.47|4519.41|4519.41|0
1608545300000|2020-12-21 10:08:20|4519.99|4519.99|4519.69|4519.69|4519.99|4519.99|4519.69|4519.69|0
1608545310000|2020-12-21 10:08:30|4519.8|4519.8|4520.26|4520.26|4520.26|4520.26|4519.36|4519.36|0
1608545320000|2020-12-21 10:08:40|4521.38|4521.38|4521.38|4521.38|4521.38|4521.38|4521.38|4521.38|0
1608545330000|2020-12-21 10:08:50|4522.11|4522.11|4521.01|4521.01|4522.11|4522.11|4521.01|4521.01|0
1608545340000|2020-12-21 10:09:00|4521.26|4521.26|4521.81|4521.81|4524.25|4524.25|4521.26|4521.26|0
1608545350000|2020-12-21 10:09:10|4522.69|4522.69|4522.64|4522.64|4523.23|4523.23|4522.64|4522.64|0
1608545360000|2020-12-21 10:09:20|4522.4|4522.4|4522.35|4522.35|4522.93|4522.93|4522.35|4522.35|0
1608545370000|2020-12-21 10:09:30|4522.59|4522.59|4522.59|4522.59|4522.59|4522.59|4522.59|4522.59|0
1608545380000|2020-12-21 10:09:40|4522.3|4522.3|4523.22|4523.22|4523.22|4523.22|4521.81|4521.81|0
1608545390000|2020-12-21 10:09:50|4522.78|4522.78|4520.93|4520.93|4522.78|4522.78|4520.71|4520.71|0
1608545400000|2020-12-21 10:10:00|4520.05|4520.05|4518.4|4518.4|4520.05|4520.05|4517.81|4517.81|0
1608545410000|2020-12-21 10:10:10|4518.69|4518.69|4518|4518|4518.77|4518.77|4518|4518|0
1608545420000|2020-12-21 10:10:20|4518.59|4518.59|4518.59|4518.59|4518.59|4518.59|4518.59|4518.59|0
1608545430000|2020-12-21 10:10:30|4517.71|4517.71|4516.88|4516.88|4517.71|4517.71|4516.69|4516.69|0
1608545440000|2020-12-21 10:10:40|4517.1|4517.1|4517.04|4517.04|4517.32|4517.32|4516.35|4516.35|0
1608545450000|2020-12-21 10:10:50|4516.82|4516.82|4516.82|4516.82|4516.82|4516.82|4516.82|4516.82|0
1608545460000|2020-12-21 10:11:00|4517.28|4517.28|4520.69|4520.69|4520.69|4520.69|4517.28|4517.28|0
1608545470000|2020-12-21 10:11:10|4520.93|4520.93|4520.48|4520.48|4520.93|4520.93|4518.93|4518.93|0
1608545480000|2020-12-21 10:11:20|4520.24|4520.24|4520.49|4520.49|4520.49|4520.49|4520.24|4520.24|0
1608545490000|2020-12-21 10:11:30|4520.68|4520.68|4519.69|4519.69|4520.93|4520.93|4519.25|4519.25|0
1608545500000|2020-12-21 10:11:40|4519.93|4519.93|4518.79|4518.79|4519.93|4519.93|4518.79|4518.79|0
1608545510000|2020-12-21 10:11:50|4519.27|4519.27|4517.35|4517.35|4519.27|4519.27|4517.09|4517.09|0
1608545520000|2020-12-21 10:12:00|4516.63|4516.63|4514.75|4514.75|4516.84|4516.84|4514.58|4514.58|0
1608545530000|2020-12-21 10:12:10|4515.34|4515.34|4516.52|4516.52|4516.52|4516.52|4515.34|4515.34|0
1608545540000|2020-12-21 10:12:20|4516.56|4516.56|4516.86|4516.86|4516.86|4516.86|4516.56|4516.56|0
1608545550000|2020-12-21 10:12:30|4516.37|4516.37|4515.86|4515.86|4516.37|4516.37|4515.86|4515.86|0
1608545560000|2020-12-21 10:12:40|4515.42|4515.42|4515.64|4515.64|4515.64|4515.64|4515.42|4515.42|0
1608545570000|2020-12-21 10:12:50|4516.32|4516.32|4516.45|4516.45|4517.39|4517.39|4516.32|4516.32|0
1608545580000|2020-12-21 10:13:00|4516.15|4516.15|4516.32|4516.32|4516.32|4516.32|4515.86|4515.86|0
1608545590000|2020-12-21 10:13:10|4516.03|4516.03|4516.73|4516.73|4516.73|4516.73|4516.03|4516.03|0
1608545600000|2020-12-21 10:13:20|4516.25|4516.25|4516.15|4516.15|4516.25|4516.25|4516.15|4516.15|0
1608545610000|2020-12-21 10:13:30|4516.44|4516.44|4514.25|4514.25|4516.44|4516.44|4514.25|4514.25|0
1608545620000|2020-12-21 10:13:40|4515.13|4515.13|4515.14|4515.14|4515.14|4515.14|4514.79|4514.79|0
1608545630000|2020-12-21 10:13:50|4515.38|4515.38|4514.43|4514.43|4515.67|4515.67|4514.43|4514.43|0
1608545640000|2020-12-21 10:14:00|4513.84|4513.84|4514.02|4514.02|4514.21|4514.21|4512.65|4512.65|0
1608545650000|2020-12-21 10:14:10|4513.73|4513.73|4513.35|4513.35|4513.73|4513.73|4512.47|4512.47|0
1608545660000|2020-12-21 10:14:20|4512.76|4512.76|4512.99|4512.99|4513|4513|4512.76|4512.76|0
1608545670000|2020-12-21 10:14:30|4512.77|4512.77|4513.3|4513.3|4513.3|4513.3|4512.04|4512.04|0
1608545680000|2020-12-21 10:14:40|4513.55|4513.55|4517.1|4517.1|4517.1|4517.1|4513.55|4513.55|0
1608545690000|2020-12-21 10:14:50|4516.51|4516.51|4517.51|4517.51|4517.51|4517.51|4516.03|4516.03|0
1608545700000|2020-12-21 10:15:00|4517.22|4517.22|4517.62|4517.62|4517.62|4517.62|4514.3|4514.3|0
1608545710000|2020-12-21 10:15:10|4517.64|4517.64|4519.49|4519.49|4519.49|4519.49|4517.64|4517.64|0
1608545720000|2020-12-21 10:15:20|4519.19|4519.19|4520.43|4520.43|4520.43|4520.43|4519.19|4519.19|0
1608545730000|2020-12-21 10:15:30|4520.67|4520.67|4520.6|4520.6|4520.67|4520.67|4519.65|4519.65|0
1608545740000|2020-12-21 10:15:40|4520.82|4520.82|4524.03|4524.03|4524.03|4524.03|4520.82|4520.82|0
1608545750000|2020-12-21 10:15:50|4524.33|4524.33|4526.79|4526.79|4527.22|4527.22|4524.33|4524.33|0
1608545760000|2020-12-21 10:16:00|4527.25|4527.25|4525.64|4525.64|4527.47|4527.47|4525.35|4525.35|0
1608545770000|2020-12-21 10:16:10|4525.05|4525.05|4527.51|4527.51|4527.51|4527.51|4525.05|4525.05|0
1608545780000|2020-12-21 10:16:20|4527.81|4527.81|4527.32|4527.32|4529.85|4529.85|4527.32|4527.32|0
1608545790000|2020-12-21 10:16:30|4527.62|4527.62|4527.03|4527.03|4527.62|4527.62|4526.79|4526.79|0
1608545800000|2020-12-21 10:16:40|4526.25|4526.25|4524.57|4524.57|4526.25|4526.25|4524.11|4524.11|0
1608545810000|2020-12-21 10:16:50|4524.86|4524.86|4525.05|4525.05|4525.35|4525.35|4524.86|4524.86|0
1608545820000|2020-12-21 10:17:00|4523.79|4523.79|4520.51|4520.51|4523.79|4523.79|4520.51|4520.51|0
1608545830000|2020-12-21 10:17:10|4520.81|4520.81|4520.88|4520.88|4521.17|4521.17|4520.59|4520.59|0
1608545840000|2020-12-21 10:17:20|4520.2|4520.2|4519.59|4519.59|4520.2|4520.2|4519.35|4519.35|0
1608545850000|2020-12-21 10:17:30|4520.17|4520.17|4519.35|4519.35|4520.42|4520.42|4519.35|4519.35|0
1608545860000|2020-12-21 10:17:40|4518.86|4518.86|4519.74|4519.74|4521.1|4521.1|4518.86|4518.86|0
1608545870000|2020-12-21 10:17:50|4520.33|4520.33|4520.03|4520.03|4520.62|4520.62|4520.03|4520.03|0
1608545880000|2020-12-21 10:18:00|4518.89|4518.89|4518.79|4518.79|4519.08|4519.08|4518.3|4518.3|0
1608545890000|2020-12-21 10:18:10|4519.01|4519.01|4519.54|4519.54|4519.79|4519.79|4519.01|4519.01|0
1608545900000|2020-12-21 10:18:20|4519.3|4519.3|4519.54|4519.54|4519.54|4519.54|4519.3|4519.3|0
1608545910000|2020-12-21 10:18:30|4520.01|4520.01|4519.27|4519.27|4520.01|4520.01|4519.27|4519.27|0
1608545920000|2020-12-21 10:18:40|4519.95|4519.95|4521.56|4521.56|4521.56|4521.56|4519.95|4519.95|0
1608545930000|2020-12-21 10:18:50|4521.76|4521.76|4521.76|4521.76|4522|4522|4521.76|4521.76|0
1608545940000|2020-12-21 10:19:00|4522|4522|4523|4523|4523.24|4523.24|4522|4522|0
1608545950000|2020-12-21 10:19:10|4523.29|4523.29|4524.69|4524.69|4524.69|4524.69|4523.29|4523.29|0
1608545960000|2020-12-21 10:19:20|4525.17|4525.17|4525.54|4525.54|4525.78|4525.78|4525.17|4525.17|0
1608545970000|2020-12-21 10:19:30|4525.78|4525.78|4525.54|4525.54|4525.78|4525.78|4525.54|4525.54|0
1608545980000|2020-12-21 10:19:40|4524.95|4524.95|4525.25|4525.25|4525.25|4525.25|4524.95|4524.95|0
1608545990000|2020-12-21 10:19:50|4524.81|4524.81|4523.89|4523.89|4524.81|4524.81|4522.52|4522.52|0
1608546000000|2020-12-21 10:20:00|4524.13|4524.13|4522.28|4522.28|4524.13|4524.13|4522.28|4522.28|0
1608546010000|2020-12-21 10:20:10|4521.62|4521.62|4518.87|4518.87|4521.62|4521.62|4518.87|4518.87|0
1608546020000|2020-12-21 10:20:20|4517.39|4517.39|4516.85|4516.85|4517.39|4517.39|4516.85|4516.85|0
1608546030000|2020-12-21 10:20:30|4516.13|4516.13|4513.16|4513.16|4516.13|4516.13|4513.16|4513.16|0
1608546040000|2020-12-21 10:20:40|4511.7|4511.7|4511.41|4511.41|4511.89|4511.89|4511.41|4511.41|0
1608546050000|2020-12-21 10:20:50|4510.53|4510.53|4509.53|4509.53|4512.55|4512.55|4509.24|4509.24|0
1608546060000|2020-12-21 10:21:00|4510.02|4510.02|4509.29|4509.29|4510.02|4510.02|4509.29|4509.29|0
1608546070000|2020-12-21 10:21:10|4509.78|4509.78|4509.53|4509.53|4509.78|4509.78|4509.24|4509.24|0
1608546080000|2020-12-21 10:21:20|4509.78|4509.78|4511.8|4511.8|4511.8|4511.8|4509.53|4509.53|0
1608546090000|2020-12-21 10:21:30|4511.31|4511.31|4510.92|4510.92|4511.31|4511.31|4510.43|4510.43|0
1608546100000|2020-12-21 10:21:40|4510.63|4510.63|4510.97|4510.97|4510.97|4510.97|4510.38|4510.38|0
1608546110000|2020-12-21 10:21:50|4510.48|4510.48|4509.22|4509.22|4510.48|4510.48|4508.83|4508.83|0
1608546120000|2020-12-21 10:22:00|4508.56|4508.56|4506|4506|4508.85|4508.85|4505.76|4505.76|0
1608546130000|2020-12-21 10:22:10|4506.25|4506.25|4507.61|4507.61|4507.61|4507.61|4505.08|4505.08|0
1608546140000|2020-12-21 10:22:20|4507.13|4507.13|4505.04|4505.04|4507.13|4507.13|4505.04|4505.04|0
1608546150000|2020-12-21 10:22:30|4504.8|4504.8|4502.71|4502.71|4504.8|4504.8|4501.88|4501.88|0
1608546160000|2020-12-21 10:22:40|4502.95|4502.95|4502.03|4502.03|4503.49|4503.49|4501.8|4501.8|0
1608546170000|2020-12-21 10:22:50|4501.79|4501.79|4501.31|4501.31|4501.79|4501.79|4499.85|4499.85|0
1608546180000|2020-12-21 10:23:00|4500.82|4500.82|4499.17|4499.17|4500.82|4500.82|4499.17|4499.17|0
1608546190000|2020-12-21 10:23:10|4498.58|4498.58|4499.67|4499.67|4500.55|4500.55|4497.75|4497.75|0
1608546200000|2020-12-21 10:23:20|4499.38|4499.38|4498.19|4498.19|4500.26|4500.26|4498.19|4498.19|0
1608546210000|2020-12-21 10:23:30|4497.95|4497.95|4496.49|4496.49|4497.95|4497.95|4496.49|4496.49|0
1608546220000|2020-12-21 10:23:40|4492.98|4492.98|4489.1|4489.1|4493.22|4493.22|4489.1|4489.1|0
1608546230000|2020-12-21 10:23:50|4489.06|4489.06|4489.01|4489.01|4489.31|4489.31|4488.53|4488.53|0
1608546240000|2020-12-21 10:24:00|4488.11|4488.11|4490.06|4490.06|4490.3|4490.3|4488.11|4488.11|0
1608546250000|2020-12-21 10:24:10|4489.18|4489.18|4489.42|4489.42|4489.67|4489.67|4488.94|4488.94|0
1608546260000|2020-12-21 10:24:20|4488.94|4488.94|4487.09|4487.09|4488.94|4488.94|4485.51|4485.51|0
1608546270000|2020-12-21 10:24:30|4487.34|4487.34|4483.76|4483.76|4487.78|4487.78|4483.76|4483.76|0
1608546280000|2020-12-21 10:24:40|4484|4484|4488.11|4488.11|4488.11|4488.11|4484|4484|0
1608546290000|2020-12-21 10:24:50|4487.89|4487.89|4488.53|4488.53|4488.72|4488.72|4487.41|4487.41|0
1608546300000|2020-12-21 10:25:00|4488.24|4488.24|4489.55|4489.55|4489.84|4489.84|4488.24|4488.24|0
1608546310000|2020-12-21 10:25:10|4490.04|4490.04|4489.72|4489.72|4491.13|4491.13|4489.5|4489.5|0
1608546320000|2020-12-21 10:25:20|4490.31|4490.31|4491.23|4491.23|4491.23|4491.23|4488.65|4488.65|0
1608546330000|2020-12-21 10:25:30|4490.93|4490.93|4488.43|4488.43|4490.93|4490.93|4486.33|4486.33|0
1608546340000|2020-12-21 10:25:40|4488.65|4488.65|4489.4|4489.4|4490.01|4490.01|4488.65|4488.65|0
1608546350000|2020-12-21 10:25:50|4489.18|4489.18|4491.39|4491.39|4492.13|4492.13|4488.89|4488.89|0
1608546360000|2020-12-21 10:26:00|4491.1|4491.1|4489.37|4489.37|4491.1|4491.1|4488.33|4488.33|0
1608546370000|2020-12-21 10:26:10|4489.96|4489.96|4492.37|4492.37|4492.61|4492.61|4489.64|4489.64|0
1608546380000|2020-12-21 10:26:20|4491.49|4491.49|4490.85|4490.85|4491.71|4491.71|4490.85|4490.85|0
1608546390000|2020-12-21 10:26:30|4491.57|4491.57|4492.33|4492.33|4492.89|4492.89|4490.19|4490.19|0
1608546400000|2020-12-21 10:26:40|4494.47|4494.47|4493.62|4493.62|4496.72|4496.72|4492.84|4492.84|0
1608546410000|2020-12-21 10:26:50|4494.11|4494.11|4494.79|4494.79|4495.44|4495.44|4494.11|4494.11|0
1608546420000|2020-12-21 10:27:00|4494.81|4494.81|4484.74|4484.74|4494.81|4494.81|4484.74|4484.74|0
1608546430000|2020-12-21 10:27:10|4484.45|4484.45|4484.69|4484.69|4485.18|4485.18|4482.58|4482.58|0
1608546440000|2020-12-21 10:27:20|4485.27|4485.27|4485.44|4485.44|4485.44|4485.44|4483.91|4483.91|0
1608546450000|2020-12-21 10:27:30|4485.22|4485.22|4485.56|4485.56|4486.07|4486.07|4484.1|4484.1|0
1608546460000|2020-12-21 10:27:40|4485.51|4485.51|4484.36|4484.36|4485.51|4485.51|4484.36|4484.36|0
1608546470000|2020-12-21 10:27:50|4483.48|4483.48|4483.62|4483.62|4483.68|4483.68|4482.75|4482.75|0
1608546480000|2020-12-21 10:28:00|4483.68|4483.68|4483.19|4483.19|4485.16|4485.16|4483.19|4483.19|0
1608546490000|2020-12-21 10:28:10|4482.6|4482.6|4482.6|4482.6|4482.89|4482.89|4482.6|4482.6|0
1608546500000|2020-12-21 10:28:20|4482.62|4482.62|4481.39|4481.39|4482.62|4482.62|4480.95|4480.95|0
1608546510000|2020-12-21 10:28:30|4481.9|4481.9|4483.44|4483.44|4485.43|4485.43|4481.9|4481.9|0
1608546520000|2020-12-21 10:28:40|4483.66|4483.66|4480.62|4480.62|4483.69|4483.69|4480.12|4480.12|0
1608546530000|2020-12-21 10:28:50|4482.2|4482.2|4480.34|4480.34|4483.08|4483.08|4480.34|4480.34|0
1608546540000|2020-12-21 10:29:00|4480.58|4480.58|4481.01|4481.01|4481.06|4481.06|4480.04|4480.04|0
1608546550000|2020-12-21 10:29:10|4480.72|4480.72|4481.65|4481.65|4481.65|4481.65|4480.58|4480.58|0
1608546560000|2020-12-21 10:29:20|4481.69|4481.69|4478.18|4478.18|4481.69|4481.69|4477.65|4477.65|0
1608546570000|2020-12-21 10:29:30|4477.93|4477.93|4476.42|4476.42|4477.93|4477.93|4476.42|4476.42|0
1608546580000|2020-12-21 10:29:40|4475.94|4475.94|4475.72|4475.72|4477.84|4477.84|4474.84|4474.84|0
1608546590000|2020-12-21 10:29:50|4475.02|4475.02|4471.37|4471.37|4475.02|4475.02|4471.37|4471.37|0
1608546600000|2020-12-21 10:30:00|4470.78|4470.78|4464.81|4464.81|4470.88|4470.88|4464.81|4464.81|0
1608546610000|2020-12-21 10:30:10|4465.39|4465.39|4463.38|4463.38|4467|4467|4460.75|4460.75|0
1608546620000|2020-12-21 10:30:20|4463.6|4463.6|4465.34|4465.34|4469.65|4469.65|4463.6|4463.6|0
1608546630000|2020-12-21 10:30:30|4465.05|4465.05|4463.67|4463.67|4465.05|4465.05|4463.21|4463.21|0
1608546640000|2020-12-21 10:30:40|4463.37|4463.37|4467.22|4467.22|4467.22|4467.22|4463.37|4463.37|0
1608546650000|2020-12-21 10:30:50|4467.7|4467.7|4468.77|4468.77|4468.77|4468.77|4466.63|4466.63|0
1608546660000|2020-12-21 10:31:00|4468.53|4468.53|4470.5|4470.5|4470.5|4470.5|4467.94|4467.94|0
1608546670000|2020-12-21 10:31:10|4470.21|4470.21|4466.83|4466.83|4470.21|4470.21|4466.31|4466.31|0
1608546680000|2020-12-21 10:31:20|4466.24|4466.24|4468.58|4468.58|4469.02|4469.02|4466|4466|0
1608546690000|2020-12-21 10:31:30|4468.88|4468.88|4469.85|4469.85|4469.85|4469.85|4468.58|4468.58|0
1608546700000|2020-12-21 10:31:40|4471.38|4471.38|4466.35|4466.35|4471.82|4471.82|4466.35|4466.35|0
1608546710000|2020-12-21 10:31:50|4466.11|4466.11|4465.03|4465.03|4466.11|4466.11|4464.45|4464.45|0
1608546720000|2020-12-21 10:32:00|4464.74|4464.74|4461.02|4461.02|4465.47|4465.47|4461.02|4461.02|0
1608546730000|2020-12-21 10:32:10|4460.48|4460.48|4460.83|4460.83|4460.83|4460.83|4458.54|4458.54|0
1608546740000|2020-12-21 10:32:20|4461.31|4461.31|4457.76|4457.76|4462.04|4462.04|4457.76|4457.76|0
1608546750000|2020-12-21 10:32:30|4458.05|4458.05|4458.22|4458.22|4458.95|4458.95|4456.62|4456.62|0
1608546760000|2020-12-21 10:32:40|4457.73|4457.73|4458.39|4458.39|4459.12|4459.12|4456.78|4456.78|0
1608546770000|2020-12-21 10:32:50|4456.78|4456.78|4463.58|4463.58|4463.58|4463.58|4456.72|4456.72|0
1608546780000|2020-12-21 10:33:00|4462.85|4462.85|4463.9|4463.9|4467.11|4467.11|4462.85|4462.85|0
1608546790000|2020-12-21 10:33:10|4463.61|4463.61|4463.85|4463.85|4463.85|4463.85|4463.61|4463.61|0
1608546800000|2020-12-21 10:33:20|4464.73|4464.73|4465.38|4465.38|4465.38|4465.38|4464.73|4464.73|0
1608546810000|2020-12-21 10:33:30|4467.32|4467.32|4465.12|4465.12|4467.32|4467.32|4465.12|4465.12|0
1608546820000|2020-12-21 10:33:40|4464.15|4464.15|4462.66|4462.66|4464.15|4464.15|4460.86|4460.86|0
1608546830000|2020-12-21 10:33:50|4463.25|4463.25|4465.68|4465.68|4465.68|4465.68|4463.25|4463.25|0
1608546840000|2020-12-21 10:34:00|4470.36|4470.36|4469.34|4469.34|4470.6|4470.6|4468.66|4468.66|0
1608546850000|2020-12-21 10:34:10|4469.63|4469.63|4471.23|4471.23|4471.23|4471.23|4469.38|4469.38|0
1608546860000|2020-12-21 10:34:20|4474.07|4474.07|4475.54|4475.54|4475.54|4475.54|4474.07|4474.07|0
1608546870000|2020-12-21 10:34:30|4475.83|4475.83|4476.56|4476.56|4476.56|4476.56|4475.54|4475.54|0
1608546880000|2020-12-21 10:34:40|4475.91|4475.91|4478.77|4478.77|4478.77|4478.77|4475.91|4475.91|0
1608546890000|2020-12-21 10:34:50|4479.06|4479.06|4476.29|4476.29|4480.18|4480.18|4476.29|4476.29|0
1608546900000|2020-12-21 10:35:00|4477.26|4477.26|4473.03|4473.03|4477.26|4477.26|4473.03|4473.03|0
1608546910000|2020-12-21 10:35:10|4473.68|4473.68|4478.13|4478.13|4478.62|4478.62|4473.68|4473.68|0
1608546920000|2020-12-21 10:35:20|4478.57|4478.57|4474.73|4474.73|4478.57|4478.57|4474.73|4474.73|0
1608546930000|2020-12-21 10:35:30|4475.39|4475.39|4475.83|4475.83|4476.56|4476.56|4475.09|4475.09|0
1608546940000|2020-12-21 10:35:40|4476.41|4476.41|4481.39|4481.39|4481.39|4481.39|4476.41|4476.41|0
1608546950000|2020-12-21 10:35:50|4481.97|4481.97|4481.97|4481.97|4481.97|4481.97|4481.97|4481.97|0
1608546960000|2020-12-21 10:36:00|4481.25|4481.25|4479.03|4479.03|4481.25|4481.25|4479.03|4479.03|0
1608546970000|2020-12-21 10:36:10|4478.2|4478.2|4480.85|4480.85|4481.07|4481.07|4478.2|4478.2|0
1608546980000|2020-12-21 10:36:20|4481.73|4481.73|4482.21|4482.21|4482.75|4482.75|4481.73|4481.73|0
1608546990000|2020-12-21 10:36:30|4482.8|4482.8|4482.8|4482.8|4482.8|4482.8|4482.8|4482.8|0
1608547000000|2020-12-21 10:36:40|4484.14|4484.14|4484.14|4484.14|4484.14|4484.14|4484.14|4484.14|0
1608547010000|2020-12-21 10:36:50|4483.26|4483.26|4481.39|4481.39|4483.26|4483.26|4481.15|4481.15|0
1608547020000|2020-12-21 10:37:00|4480.81|4480.81|4480.22|4480.22|4480.81|4480.81|4480.22|4480.22|0
1608547030000|2020-12-21 10:37:10|4480.81|4480.81|4486.2|4486.2|4486.2|4486.2|4480.81|4480.81|0
1608547040000|2020-12-21 10:37:20|4486.93|4486.93|4489.51|4489.51|4489.51|4489.51|4486.64|4486.64|0
1608547050000|2020-12-21 10:37:30|4488.34|4488.34|4490.02|4490.02|4490.02|4490.02|4488.34|4488.34|0
1608547060000|2020-12-21 10:37:40|4490.32|4490.32|4493.65|4493.65|4493.65|4493.65|4490.32|4490.32|0
1608547070000|2020-12-21 10:37:50|4493.41|4493.41|4493.7|4493.7|4493.99|4493.99|4493.41|4493.41|0
1608547080000|2020-12-21 10:38:00|4493.99|4493.99|4496.18|4496.18|4496.18|4496.18|4493.99|4493.99|0
1608547090000|2020-12-21 10:38:10|4495.97|4495.97|4501.22|4501.22|4501.22|4501.22|4495.67|4495.67|0
1608547100000|2020-12-21 10:38:20|4501.46|4501.46|4503.37|4503.37|4503.37|4503.37|4501.46|4501.46|0
1608547110000|2020-12-21 10:38:30|4503.61|4503.61|4504.73|4504.73|4504.73|4504.73|4503.61|4503.61|0
1608547120000|2020-12-21 10:38:40|4504.24|4504.24|4505.34|4505.34|4506.56|4506.56|4500.53|4500.53|0
1608547130000|2020-12-21 10:38:50|4505.64|4505.64|4505.46|4505.46|4507.36|4507.36|4505.46|4505.46|0
1608547140000|2020-12-21 10:39:00|4505.76|4505.76|4505.29|4505.29|4505.76|4505.76|4504.42|4504.42|0
1608547150000|2020-12-21 10:39:10|4504.71|4504.71|4504.71|4504.71|4504.71|4504.71|4504.71|4504.71|0
1608547160000|2020-12-21 10:39:20|4504.12|4504.12|4507.29|4507.29|4508.45|4508.45|4504.12|4504.12|0
1608547170000|2020-12-21 10:39:30|4506.8|4506.8|4506.8|4506.8|4506.8|4506.8|4506.8|4506.8|0
1608547190000|2020-12-21 10:39:50|4507.82|4507.82|4505.15|4505.15|4508.12|4508.12|4505.15|4505.15|0
1608547200000|2020-12-21 10:40:00|4504.34|4504.34|4504.12|4504.12|4505.07|4505.07|4504.12|4504.12|0
1608547210000|2020-12-21 10:40:10|4503.83|4503.83|4501.91|4501.91|4503.83|4503.83|4500.91|4500.91|0
1608547220000|2020-12-21 10:40:20|4501.03|4501.03|4505.43|4505.43|4505.43|4505.43|4501.03|4501.03|0
1608547230000|2020-12-21 10:40:30|4506.02|4506.02|4506.31|4506.31|4506.31|4506.31|4505.72|4505.72|0
1608547240000|2020-12-21 10:40:40|4505.58|4505.58|4504.44|4504.44|4505.88|4505.88|4504.44|4504.44|0
1608547250000|2020-12-21 10:40:50|4503.76|4503.76|4503.54|4503.54|4504.05|4504.05|4503.54|4503.54|0
1608547260000|2020-12-21 10:41:00|4501.88|4501.88|4502.1|4502.1|4502.1|4502.1|4501.08|4501.08|0
1608547270000|2020-12-21 10:41:10|4502.76|4502.76|4503.13|4503.13|4503.35|4503.35|4502.25|4502.25|0
1608547280000|2020-12-21 10:41:20|4503.79|4503.79|4504.51|4504.51|4504.51|4504.51|4503.79|4503.79|0
1608547290000|2020-12-21 10:41:30|4504.22|4504.22|4503.56|4503.56|4504.22|4504.22|4503.56|4503.56|0
1608547300000|2020-12-21 10:41:40|4504.44|4504.44|4504.42|4504.42|4504.44|4504.44|4504.42|4504.42|0
1608547310000|2020-12-21 10:41:50|4504.67|4504.67|4504.67|4504.67|4504.67|4504.67|4504.67|4504.67|0
1608547320000|2020-12-21 10:42:00|4505.4|4505.4|4504.5|4504.5|4505.4|4505.4|4503.84|4503.84|0
1608547330000|2020-12-21 10:42:10|4504.45|4504.45|4503.81|4503.81|4506.25|4506.25|4502.87|4502.87|0
1608547340000|2020-12-21 10:42:20|4502.58|4502.58|4502.11|4502.11|4502.58|4502.58|4502.09|4502.09|0
1608547350000|2020-12-21 10:42:30|4502.99|4502.99|4505.22|4505.22|4505.22|4505.22|4502.99|4502.99|0
1608547370000|2020-12-21 10:42:50|4505|4505|4505.22|4505.22|4505.22|4505.22|4504.35|4504.35|0
1608547380000|2020-12-21 10:43:00|4504.64|4504.64|4501.87|4501.87|4504.64|4504.64|4501.87|4501.87|0
1608547390000|2020-12-21 10:43:10|4500.7|4500.7|4500.21|4500.21|4500.7|4500.7|4499.11|4499.11|0
1608547400000|2020-12-21 10:43:20|4499.33|4499.33|4499.33|4499.33|4499.33|4499.33|4499.33|4499.33|0
1608547410000|2020-12-21 10:43:30|4498.36|4498.36|4498.36|4498.36|4498.36|4498.36|4497.64|4497.64|0
1608547420000|2020-12-21 10:43:40|4498.07|4498.07|4499.48|4499.48|4499.48|4499.48|4498.07|4498.07|0
1608547430000|2020-12-21 10:43:50|4499.77|4499.77|4500.43|4500.43|4500.43|4500.43|4499.77|4499.77|0
1608547440000|2020-12-21 10:44:00|4499.99|4499.99|4497.94|4497.94|4499.99|4499.99|4497.94|4497.94|0
1608547450000|2020-12-21 10:44:10|4498.6|4498.6|4497.81|4497.81|4498.6|4498.6|4497.81|4497.81|0
1608547460000|2020-12-21 10:44:20|4497.15|4497.15|4497.74|4497.74|4498.03|4498.03|4496.86|4496.86|0
1608547470000|2020-12-21 10:44:30|4497.45|4497.45|4493.99|4493.99|4497.45|4497.45|4493.99|4493.99|0
1608547480000|2020-12-21 10:44:40|4494.29|4494.29|4496.87|4496.87|4496.87|4496.87|4494.29|4494.29|0
1608547490000|2020-12-21 10:44:50|4497.16|4497.16|4498.89|4498.89|4498.89|4498.89|4497.16|4497.16|0
1608547500000|2020-12-21 10:45:00|4498.59|4498.59|4496.69|4496.69|4499.18|4499.18|4496.69|4496.69|0
1608547510000|2020-12-21 10:45:10|4497.57|4497.57|4496.12|4496.12|4497.57|4497.57|4496.12|4496.12|0
1608547520000|2020-12-21 10:45:20|4495.24|4495.24|4495.24|4495.24|4495.24|4495.24|4495.24|4495.24|0
1608547530000|2020-12-21 10:45:30|4495.22|4495.22|4493.23|4493.23|4495.22|4495.22|4493.23|4493.23|0
1608547540000|2020-12-21 10:45:40|4492.94|4492.94|4492.35|4492.35|4492.94|4492.94|4492.35|4492.35|0
1608547550000|2020-12-21 10:45:50|4492.06|4492.06|4492.28|4492.28|4493.1|4493.1|4492.06|4492.06|0
1608547560000|2020-12-21 10:46:00|4491.98|4491.98|4486.8|4486.8|4491.98|4491.98|4486.8|4486.8|0
1608547570000|2020-12-21 10:46:10|4485.22|4485.22|4486.14|4486.14|4486.14|4486.14|4484.63|4484.63|0
1608547580000|2020-12-21 10:46:20|4485.17|4485.17|4484.1|4484.1|4485.17|4485.17|4484.1|4484.1|0
1608547590000|2020-12-21 10:46:30|4485.41|4485.41|4488.14|4488.14|4488.14|4488.14|4485.41|4485.41|0
1608547600000|2020-12-21 10:46:40|4488.36|4488.36|4487.48|4487.48|4488.36|4488.36|4487.48|4487.48|0
1608547610000|2020-12-21 10:46:50|4487.77|4487.77|4487.77|4487.77|4487.77|4487.77|4487.77|4487.77|0
1608547620000|2020-12-21 10:47:00|4486.89|4486.89|4486.53|4486.53|4486.89|4486.89|4486.24|4486.24|0
1608547630000|2020-12-21 10:47:10|4485.43|4485.43|4479.77|4479.77|4485.43|4485.43|4479.77|4479.77|0
1608547640000|2020-12-21 10:47:20|4480.01|4480.01|4479.21|4479.21|4480.77|4480.77|4478.92|4478.92|0
1608547650000|2020-12-21 10:47:30|4478.97|4478.97|4476.19|4476.19|4478.97|4478.97|4476.19|4476.19|0
1608547660000|2020-12-21 10:47:40|4476.17|4476.17|4475.52|4475.52|4476.98|4476.98|4475.52|4475.52|0
1608547670000|2020-12-21 10:47:50|4474.87|4474.87|4473.77|4473.77|4474.87|4474.87|4473.31|4473.31|0
1608547680000|2020-12-21 10:48:00|4474.25|4474.25|4476.2|4476.2|4476.2|4476.2|4474.25|4474.25|0
1608547690000|2020-12-21 10:48:10|4476.79|4476.79|4475.57|4475.57|4478.41|4478.41|4475.57|4475.57|0
1608547700000|2020-12-21 10:48:20|4476.06|4476.06|4474.65|4474.65|4476.98|4476.98|4474.65|4474.65|0
1608547710000|2020-12-21 10:48:30|4474.35|4474.35|4473.26|4473.26|4474.35|4474.35|4473.26|4473.26|0
1608547720000|2020-12-21 10:48:40|4474.57|4474.57|4474.57|4474.57|4474.57|4474.57|4474.57|4474.57|0
1608547730000|2020-12-21 10:48:50|4473.26|4473.26|4471.48|4471.48|4473.26|4473.26|4471.48|4471.48|0
1608547740000|2020-12-21 10:49:00|4471.78|4471.78|4470.07|4470.07|4472.8|4472.8|4470.07|4470.07|0
1608547750000|2020-12-21 10:49:10|4468.9|4468.9|4469.42|4469.42|4469.78|4469.78|4468.47|4468.47|0
1608547760000|2020-12-21 10:49:20|4469.44|4469.44|4470.03|4470.03|4470.03|4470.03|4468.72|4468.72|0
1608547770000|2020-12-21 10:49:30|4468.94|4468.94|4472.12|4472.12|4472.12|4472.12|4468.42|4468.42|0
1608547780000|2020-12-21 10:49:40|4472.56|4472.56|4473.38|4473.38|4474.01|4474.01|4472.56|4472.56|0
1608547790000|2020-12-21 10:49:50|4474.11|4474.11|4474.62|4474.62|4474.62|4474.62|4473.9|4473.9|0
1608547800000|2020-12-21 10:50:00|4475.28|4475.28|4475.28|4475.28|4475.28|4475.28|4475.28|4475.28|0
1608547810000|2020-12-21 10:50:10|4475.87|4475.87|4480.04|4480.04|4480.04|4480.04|4475.87|4475.87|0
1608547820000|2020-12-21 10:50:20|4479.56|4479.56|4481.62|4481.62|4481.62|4481.62|4478.73|4478.73|0
1608547830000|2020-12-21 10:50:30|4481.32|4481.32|4480.01|4480.01|4481.32|4481.32|4480.01|4480.01|0
1608547840000|2020-12-21 10:50:40|4480.3|4480.3|4477.7|4477.7|4480.57|4480.57|4477.7|4477.7|0
1608547850000|2020-12-21 10:50:50|4476.17|4476.17|4477.04|4477.04|4477.04|4477.04|4476.17|4476.17|0
1608547860000|2020-12-21 10:51:00|4478.01|4478.01|4476.77|4476.77|4478.01|4478.01|4476.11|4476.11|0
1608547870000|2020-12-21 10:51:10|4477.21|4477.21|4477.21|4477.21|4477.21|4477.21|4477.21|4477.21|0
1608547880000|2020-12-21 10:51:20|4477.45|4477.45|4478.23|4478.23|4478.23|4478.23|4477.45|4477.45|0
1608547890000|2020-12-21 10:51:30|4478.22|4478.22|4477.5|4477.5|4478.23|4478.23|4477.5|4477.5|0
1608547900000|2020-12-21 10:51:40|4477.21|4477.21|4476.03|4476.03|4477.21|4477.21|4476.03|4476.03|0
1608547910000|2020-12-21 10:51:50|4475.82|4475.82|4474.77|4474.77|4476.69|4476.69|4474.77|4474.77|0
1608547920000|2020-12-21 10:52:00|4474.29|4474.29|4474.29|4474.29|4474.29|4474.29|4474.29|4474.29|0
1608547930000|2020-12-21 10:52:10|4474.04|4474.04|4470.8|4470.8|4474.04|4474.04|4470.8|4470.8|0
1608547940000|2020-12-21 10:52:20|4470.82|4470.82|4470.9|4470.9|4471.12|4471.12|4470.82|4470.82|0
1608547950000|2020-12-21 10:52:30|4470.31|4470.31|4465.64|4465.64|4470.31|4470.31|4464.76|4464.76|0
1608547960000|2020-12-21 10:52:40|4465.16|4465.16|4464.31|4464.31|4465.16|4465.16|4464.02|4464.02|0
1608547970000|2020-12-21 10:52:50|4463.73|4463.73|4456.63|4456.63|4463.73|4463.73|4456.63|4456.63|0
1608547980000|2020-12-21 10:53:00|4454.93|4454.93|4452.21|4452.21|4454.93|4454.93|4452.21|4452.21|0
1608547990000|2020-12-21 10:53:10|4452.43|4452.43|4455.08|4455.08|4455.76|4455.76|4452.43|4452.43|0
1608548000000|2020-12-21 10:53:20|4453.38|4453.38|4448.51|4448.51|4453.38|4453.38|4448.51|4448.51|0
1608548010000|2020-12-21 10:53:30|4449.69|4449.69|4454.21|4454.21|4454.94|4454.94|4449.69|4449.69|0
1608548020000|2020-12-21 10:53:40|4453.63|4453.63|4461.44|4461.44|4461.44|4461.44|4453.63|4453.63|0
1608548030000|2020-12-21 10:53:50|4462.41|4462.41|4457.85|4457.85|4462.41|4462.41|4457.03|4457.03|0
1608548040000|2020-12-21 10:54:00|4457.41|4457.41|4457.63|4457.63|4457.63|4457.63|4457.41|4457.41|0
1608548050000|2020-12-21 10:54:10|4458.22|4458.22|4458|4458|4460.05|4460.05|4458|4458|0
1608548060000|2020-12-21 10:54:20|4457.78|4457.78|4458.58|4458.58|4458.65|4458.65|4457.49|4457.49|0
1608548070000|2020-12-21 10:54:30|4459.02|4459.02|4459.9|4459.9|4459.9|4459.9|4459.02|4459.02|0
1608548080000|2020-12-21 10:54:40|4460.14|4460.14|4462.48|4462.48|4462.48|4462.48|4459.85|4459.85|0
1608548090000|2020-12-21 10:54:50|4463.13|4463.13|4463.28|4463.28|4464.08|4464.08|4463.13|4463.13|0
1608548100000|2020-12-21 10:55:00|4464.15|4464.15|4464.42|4464.42|4464.42|4464.42|4463.91|4463.91|0
1608548110000|2020-12-21 10:55:10|4465.61|4465.61|4463.23|4463.23|4465.61|4465.61|4463.23|4463.23|0
1608548120000|2020-12-21 10:55:20|4463.47|4463.47|4463.47|4463.47|4463.47|4463.47|4463.47|4463.47|0
1608548130000|2020-12-21 10:55:30|4464.35|4464.35|4463.82|4463.82|4467.39|4467.39|4463.82|4463.82|0
1608548140000|2020-12-21 10:55:40|4462.35|4462.35|4463.23|4463.23|4463.23|4463.23|4462.35|4462.35|0
1608548150000|2020-12-21 10:55:50|4464.93|4464.93|4465.22|4465.22|4465.88|4465.88|4464.93|4464.93|0
1608548160000|2020-12-21 10:56:00|4464.93|4464.93|4465.88|4465.88|4466.47|4466.47|4464.18|4464.18|0
1608548170000|2020-12-21 10:56:10|4463.82|4463.82|4464.21|4464.21|4464.21|4464.21|4463.55|4463.55|0
1608548180000|2020-12-21 10:56:20|4461.94|4461.94|4463.64|4463.64|4464.08|4464.08|4461.89|4461.89|0
1608548190000|2020-12-21 10:56:30|4463.16|4463.16|4459.72|4459.72|4463.16|4463.16|4458.83|4458.83|0
1608548200000|2020-12-21 10:56:40|4457.34|4457.34|4457.63|4457.63|4457.63|4457.63|4457.34|4457.34|0
1608548210000|2020-12-21 10:56:50|4456.76|4456.76|4458.81|4458.81|4458.81|4458.81|4456.76|4456.76|0
1608548220000|2020-12-21 10:57:00|4458.51|4458.51|4454.89|4454.89|4458.51|4458.51|4454.89|4454.89|0
1608548230000|2020-12-21 10:57:10|4454.67|4454.67|4454.7|4454.7|4454.7|4454.7|4453.23|4453.23|0
1608548240000|2020-12-21 10:57:20|4455.14|4455.14|4448.25|4448.25|4455.92|4455.92|4447.74|4447.74|0
1608548250000|2020-12-21 10:57:30|4448.84|4448.84|4448.18|4448.18|4449.86|4449.86|4448.18|4448.18|0
1608548260000|2020-12-21 10:57:40|4448.4|4448.4|4452.09|4452.09|4452.09|4452.09|4448.18|4448.18|0
1608548270000|2020-12-21 10:57:50|4454.14|4454.14|4471.83|4471.83|4471.83|4471.83|4454.14|4454.14|0
1608548280000|2020-12-21 10:58:00|4473.28|4473.28|4475.38|4475.38|4475.38|4475.38|4471.97|4471.97|0
1608548290000|2020-12-21 10:58:10|4475.6|4475.6|4478.61|4478.61|4478.61|4478.61|4473.4|4473.4|0
1608548300000|2020-12-21 10:58:20|4478.6|4478.6|4472.23|4472.23|4478.6|4478.6|4471.13|4471.13|0
1608548310000|2020-12-21 10:58:30|4473.69|4473.69|4478.28|4478.28|4478.28|4478.28|4473.69|4473.69|0
1608548320000|2020-12-21 10:58:40|4477.99|4477.99|4479.11|4479.11|4479.11|4479.11|4477.99|4477.99|0
1608548330000|2020-12-21 10:58:50|4478.82|4478.82|4475.34|4475.34|4478.82|4478.82|4472.95|4472.95|0
1608548340000|2020-12-21 10:59:00|4476.22|4476.22|4476.39|4476.39|4479.31|4479.31|4476.22|4476.22|0
1608548350000|2020-12-21 10:59:10|4476.41|4476.41|4478.23|4478.23|4478.23|4478.23|4476.39|4476.39|0
1608548360000|2020-12-21 10:59:20|4477.36|4477.36|4477.66|4477.66|4477.95|4477.95|4477.36|4477.36|0
1608548370000|2020-12-21 10:59:30|4477.37|4477.37|4469.17|4469.17|4477.37|4477.37|4469.17|4469.17|0
1608548380000|2020-12-21 10:59:40|4467.25|4467.25|4466.73|4466.73|4467.9|4467.9|4464.33|4464.33|0
1608548390000|2020-12-21 10:59:50|4464.15|4464.15|4464.15|4464.15|4464.15|4464.15|4464.15|4464.15|0
1608548400000|2020-12-21 11:00:00|4464.64|4464.64|4462.81|4462.81|4465.8|4465.8|4462.62|4462.62|0
1608548410000|2020-12-21 11:00:10|4463.4|4463.4|4461.76|4461.76|4464.1|4464.1|4460.99|4460.99|0
1608548420000|2020-12-21 11:00:20|4462.64|4462.64|4470.52|4470.52|4470.52|4470.52|4462.35|4462.35|0
1608548430000|2020-12-21 11:00:30|4470.08|4470.08|4467.59|4467.59|4470.08|4470.08|4466.56|4466.56|0
1608548440000|2020-12-21 11:00:40|4467.83|4467.83|4466.95|4466.95|4467.83|4467.83|4464.78|4464.78|0
1608548450000|2020-12-21 11:00:50|4468.71|4468.71|4472.7|4472.7|4472.7|4472.7|4468.71|4468.71|0
1608548460000|2020-12-21 11:01:00|4471.23|4471.23|4469.84|4469.84|4471.23|4471.23|4469.84|4469.84|0
1608548470000|2020-12-21 11:01:10|4469.91|4469.91|4469.91|4469.91|4469.91|4469.91|4469.91|4469.91|0
1608548490000|2020-12-21 11:01:30|4469.42|4469.42|4471.55|4471.55|4471.84|4471.84|4469.42|4469.42|0
1608548500000|2020-12-21 11:01:40|4471.25|4471.25|4469.16|4469.16|4471.25|4471.25|4467.9|4467.9|0
1608548510000|2020-12-21 11:01:50|4468.57|4468.57|4466.07|4466.07|4468.57|4468.57|4466.07|4466.07|0
1608548520000|2020-12-21 11:02:00|4466.94|4466.94|4466.63|4466.63|4468.26|4468.26|4466.63|4466.63|0
1608548530000|2020-12-21 11:02:10|4467.36|4467.36|4468.62|4468.62|4469.18|4469.18|4467.36|4467.36|0
1608548540000|2020-12-21 11:02:20|4468.33|4468.33|4469.98|4469.98|4469.98|4469.98|4466.63|4466.63|0
1608548550000|2020-12-21 11:02:30|4470.86|4470.86|4471.74|4471.74|4471.74|4471.74|4470.86|4470.86|0
1608548560000|2020-12-21 11:02:40|4471.44|4471.44|4472.03|4472.03|4472.03|4472.03|4471.44|4471.44|0
1608548570000|2020-12-21 11:02:50|4471.44|4471.44|4471.42|4471.42|4471.44|4471.44|4471.42|4471.42|0
1608548580000|2020-12-21 11:03:00|4472.15|4472.15|4472.05|4472.05|4472.39|4472.39|4471.08|4471.08|0
1608548590000|2020-12-21 11:03:10|4472.34|4472.34|4470.59|4470.59|4472.34|4472.34|4470.59|4470.59|0
1608548600000|2020-12-21 11:03:20|4467.96|4467.96|4469.28|4469.28|4469.28|4469.28|4467.96|4467.96|0
1608548610000|2020-12-21 11:03:30|4470.01|4470.01|4470.83|4470.83|4470.83|4470.83|4469.42|4469.42|0
1608548620000|2020-12-21 11:03:40|4471.32|4471.32|4471.32|4471.32|4471.32|4471.32|4471.32|4471.32|0
1608548630000|2020-12-21 11:03:50|4471.56|4471.56|4473.17|4473.17|4473.17|4473.17|4471.56|4471.56|0
1608548640000|2020-12-21 11:04:00|4472.73|4472.73|4473.61|4473.61|4473.61|4473.61|4472.73|4472.73|0
1608548650000|2020-12-21 11:04:10|4475.92|4475.92|4480.78|4480.78|4484.27|4484.27|4475.92|4475.92|0
1608548660000|2020-12-21 11:04:20|4479.27|4479.27|4481.61|4481.61|4481.9|4481.9|4479.27|4479.27|0
1608548670000|2020-12-21 11:04:30|4481.31|4481.31|4480.54|4480.54|4481.31|4481.31|4480.54|4480.54|0
1608548680000|2020-12-21 11:04:40|4480.05|4480.05|4480.05|4480.05|4480.05|4480.05|4480.05|4480.05|0
1608548690000|2020-12-21 11:04:50|4479.1|4479.1|4475.1|4475.1|4479.1|4479.1|4475.07|4475.07|0
1608548700000|2020-12-21 11:05:00|4474.8|4474.8|4474.51|4474.51|4474.8|4474.8|4472.96|4472.96|0
1608548710000|2020-12-21 11:05:10|4475.1|4475.1|4476.12|4476.12|4476.12|4476.12|4475.1|4475.1|0
1608548720000|2020-12-21 11:05:20|4477|4477|4474.29|4474.29|4477|4477|4474.29|4474.29|0
1608548730000|2020-12-21 11:05:30|4472.59|4472.59|4471.93|4471.93|4472.59|4472.59|4471.93|4471.93|0
1608548740000|2020-12-21 11:05:40|4472.42|4472.42|4472.42|4472.42|4472.42|4472.42|4472.42|4472.42|0
1608548760000|2020-12-21 11:06:00|4473.3|4473.3|4472.95|4472.95|4473.3|4473.3|4472.71|4472.71|0
1608548770000|2020-12-21 11:06:10|4474.05|4474.05|4474.05|4474.05|4474.05|4474.05|4474.05|4474.05|0
1608548780000|2020-12-21 11:06:20|4475.6|4475.6|4476.68|4476.68|4476.68|4476.68|4475.6|4475.6|0
1608548790000|2020-12-21 11:06:30|4476.97|4476.97|4478.28|4478.28|4478.28|4478.28|4476.97|4476.97|0
1608548810000|2020-12-21 11:06:50|4481.57|4481.57|4483.03|4483.03|4483.03|4483.03|4481.57|4481.57|0
1608548820000|2020-12-21 11:07:00|4481.93|4481.93|4476.61|4476.61|4481.93|4481.93|4474.34|4474.34|0
1608548830000|2020-12-21 11:07:10|4477.85|4477.85|4478.73|4478.73|4478.73|4478.73|4477.85|4477.85|0
1608548840000|2020-12-21 11:07:20|4479.17|4479.17|4478.51|4478.51|4479.17|4479.17|4478.51|4478.51|0
1608548850000|2020-12-21 11:07:30|4480.21|4480.21|4479.33|4479.33|4480.21|4480.21|4479.33|4479.33|0
1608548860000|2020-12-21 11:07:40|4480.54|4480.54|4481.2|4481.2|4481.2|4481.2|4480.54|4480.54|0
1608548870000|2020-12-21 11:07:50|4480.54|4480.54|4480.25|4480.25|4480.54|4480.54|4480.25|4480.25|0
1608548880000|2020-12-21 11:08:00|4479.59|4479.59|4474.58|4474.58|4479.59|4479.59|4474.58|4474.58|0
1608548890000|2020-12-21 11:08:10|4476.19|4476.19|4477.21|4477.21|4477.21|4477.21|4476.19|4476.19|0
1608548900000|2020-12-21 11:08:20|4478.18|4478.18|4477.94|4477.94|4478.77|4478.77|4477.94|4477.94|0
1608548910000|2020-12-21 11:08:30|4478.03|4478.03|4480.66|4480.66|4480.87|4480.87|4478.03|4478.03|0
1608548920000|2020-12-21 11:08:40|4480.9|4480.9|4481.12|4481.12|4481.12|4481.12|4480.9|4480.9|0
1608548930000|2020-12-21 11:08:50|4480.02|4480.02|4480.02|4480.02|4480.46|4480.46|4479.8|4479.8|0
1608548940000|2020-12-21 11:09:00|4478.83|4478.83|4476.93|4476.93|4478.83|4478.83|4476.93|4476.93|0
1608548950000|2020-12-21 11:09:10|4478.47|4478.47|4479.08|4479.08|4479.29|4479.29|4478.47|4478.47|0
1608548960000|2020-12-21 11:09:20|4477.21|4477.21|4477.54|4477.54|4477.76|4477.76|4474.79|4474.79|0
1608548970000|2020-12-21 11:09:30|4477.98|4477.98|4478.61|4478.61|4478.61|4478.61|4477.1|4477.1|0
1608548980000|2020-12-21 11:09:40|4479.2|4479.2|4481.87|4481.87|4481.87|4481.87|4479.2|4479.2|0
1608548990000|2020-12-21 11:09:50|4481|4481|4481.58|4481.58|4481.58|4481.58|4481|4481|0
1608549000000|2020-12-21 11:10:00|4481.87|4481.87|4481.15|4481.15|4482.24|4482.24|4481.15|4481.15|0
1608549010000|2020-12-21 11:10:10|4480.27|4480.27|4480.27|4480.27|4480.27|4480.27|4480.27|4480.27|0
1608549020000|2020-12-21 11:10:20|4481.14|4481.14|4479.05|4479.05|4481.14|4481.14|4479.05|4479.05|0
1608549030000|2020-12-21 11:10:30|4479.78|4479.78|4479.19|4479.19|4479.78|4479.78|4479.19|4479.19|0
1608549040000|2020-12-21 11:10:40|4480.07|4480.07|4481.7|4481.7|4481.7|4481.7|4479.42|4479.42|0
1608549050000|2020-12-21 11:10:50|4482.8|4482.8|4483.97|4483.97|4483.97|4483.97|4482.8|4482.8|0
1608549060000|2020-12-21 11:11:00|4483.68|4483.68|4484.26|4484.26|4484.26|4484.26|4483.68|4483.68|0
1608549080000|2020-12-21 11:11:20|4484.55|4484.55|4486.25|4486.25|4486.25|4486.25|4484.55|4484.55|0
1608549090000|2020-12-21 11:11:30|4486.54|4486.54|4488.15|4488.15|4488.15|4488.15|4486.54|4486.54|0
1608549100000|2020-12-21 11:11:40|4487.66|4487.66|4485.79|4485.79|4487.66|4487.66|4485.79|4485.79|0
1608549110000|2020-12-21 11:11:50|4486.66|4486.66|4487.25|4487.25|4487.54|4487.54|4486.66|4486.66|0
1608549120000|2020-12-21 11:12:00|4486.96|4486.96|4487.63|4487.63|4487.93|4487.93|4486.96|4486.96|0
1608549130000|2020-12-21 11:12:10|4488.29|4488.29|4490|4490|4490.44|4490.44|4488.29|4488.29|0
1608549140000|2020-12-21 11:12:20|4490.87|4490.87|4496.93|4496.93|4496.93|4496.93|4490.66|4490.66|0
1608549150000|2020-12-21 11:12:30|4496.92|4496.92|4495.95|4495.95|4497.26|4497.26|4495.07|4495.07|0
1608549160000|2020-12-21 11:12:40|4495.66|4495.66|4495.07|4495.07|4495.66|4495.66|4495.07|4495.07|0
1608549170000|2020-12-21 11:12:50|4494.83|4494.83|4498.18|4498.18|4498.18|4498.18|4494.35|4494.35|0
1608549180000|2020-12-21 11:13:00|4497.21|4497.21|4498.36|4498.36|4498.36|4498.36|4496.99|4496.99|0
1608549190000|2020-12-21 11:13:10|4498.06|4498.06|4499.45|4499.45|4499.45|4499.45|4498.06|4498.06|0
1608549200000|2020-12-21 11:13:20|4500.04|4500.04|4503.15|4503.15|4503.15|4503.15|4500.04|4500.04|0
1608549210000|2020-12-21 11:13:30|4503.74|4503.74|4503.42|4503.42|4505.68|4505.68|4503.42|4503.42|0
1608549220000|2020-12-21 11:13:40|4502.83|4502.83|4499.55|4499.55|4502.83|4502.83|4498.56|4498.56|0
1608549230000|2020-12-21 11:13:50|4499.33|4499.33|4499.92|4499.92|4500.21|4500.21|4499.33|4499.33|0
1608549240000|2020-12-21 11:14:00|4499.33|4499.33|4497.71|4497.71|4499.33|4499.33|4497.41|4497.41|0
1608549250000|2020-12-21 11:14:10|4497.72|4497.72|4500.66|4500.66|4500.66|4500.66|4497.69|4497.69|0
1608549260000|2020-12-21 11:14:20|4500.36|4500.36|4499.41|4499.41|4500.36|4500.36|4499.41|4499.41|0
1608549270000|2020-12-21 11:14:30|4498.98|4498.98|4498.49|4498.49|4498.98|4498.98|4498.2|4498.2|0
1608549280000|2020-12-21 11:14:40|4498.2|4498.2|4497.96|4497.96|4498.2|4498.2|4497.96|4497.96|0
1608549290000|2020-12-21 11:14:50|4498.69|4498.69|4498.69|4498.69|4498.69|4498.69|4498.69|4498.69|0
1608549300000|2020-12-21 11:15:00|4499.27|4499.27|4501.56|4501.56|4501.56|4501.56|4499.27|4499.27|0
1608549310000|2020-12-21 11:15:10|4502.74|4502.74|4501.3|4501.3|4502.95|4502.95|4501.3|4501.3|0
1608549330000|2020-12-21 11:15:30|4502.4|4502.4|4507.55|4507.55|4507.55|4507.55|4502.11|4502.11|0
1608549340000|2020-12-21 11:15:40|4507.85|4507.85|4508.65|4508.65|4508.65|4508.65|4507.04|4507.04|0
1608549350000|2020-12-21 11:15:50|4508.06|4508.06|4503.69|4503.69|4508.06|4508.06|4503.68|4503.68|0
1608549360000|2020-12-21 11:16:00|4503.39|4503.39|4501.93|4501.93|4503.39|4503.39|4501.93|4501.93|0
1608549370000|2020-12-21 11:16:10|4502.18|4502.18|4501.23|4501.23|4502.18|4502.18|4500.73|4500.73|0
1608549390000|2020-12-21 11:16:30|4501.52|4501.52|4500.92|4500.92|4501.52|4501.52|4500.33|4500.33|0
1608549400000|2020-12-21 11:16:40|4501.5|4501.5|4502.16|4502.16|4502.81|4502.81|4501.21|4501.21|0
1608549410000|2020-12-21 11:16:50|4502.45|4502.45|4502.45|4502.45|4502.45|4502.45|4502.45|4502.45|0
1608549420000|2020-12-21 11:17:00|4501.96|4501.96|4504.56|4504.56|4505.48|4505.48|4501.96|4501.96|0
1608549430000|2020-12-21 11:17:10|4504.55|4504.55|4506.62|4506.62|4506.62|4506.62|4504.55|4504.55|0
1608549440000|2020-12-21 11:17:20|4506.61|4506.61|4506.93|4506.93|4507.16|4507.16|4506.61|4506.61|0
1608549450000|2020-12-21 11:17:30|4506.94|4506.94|4511.49|4511.49|4511.49|4511.49|4506.94|4506.94|0
1608549460000|2020-12-21 11:17:40|4512|4512|4509.75|4509.75|4512|4512|4509.75|4509.75|0
1608549470000|2020-12-21 11:17:50|4506.97|4506.97|4508.04|4508.04|4508.04|4508.04|4506.97|4506.97|0
1608549480000|2020-12-21 11:18:00|4507.55|4507.55|4499.71|4499.71|4507.55|4507.55|4499.71|4499.71|0
1608549490000|2020-12-21 11:18:10|4500.3|4500.3|4499.08|4499.08|4500.3|4500.3|4498.79|4498.79|0
1608549500000|2020-12-21 11:18:20|4499.38|4499.38|4500.32|4500.32|4500.32|4500.32|4499.08|4499.08|0
1608549510000|2020-12-21 11:18:30|4500.61|4500.61|4500.32|4500.32|4500.61|4500.61|4500.32|4500.32|0
1608549520000|2020-12-21 11:18:40|4500.03|4500.03|4499.06|4499.06|4500.03|4500.03|4499.06|4499.06|0
1608549540000|2020-12-21 11:19:00|4499.79|4499.79|4499.79|4499.79|4499.79|4499.79|4499.79|4499.79|0
1608549550000|2020-12-21 11:19:10|4500.08|4500.08|4500.08|4500.08|4500.08|4500.08|4500.08|4500.08|0
1608549560000|2020-12-21 11:19:20|4500.56|4500.56|4501.54|4501.54|4501.54|4501.54|4500.56|4500.56|0
1608549570000|2020-12-21 11:19:30|4501.32|4501.32|4501.32|4501.32|4501.32|4501.32|4501.32|4501.32|0
1608549580000|2020-12-21 11:19:40|4500.73|4500.73|4500.44|4500.44|4500.73|4500.73|4500.44|4500.44|0
1608549590000|2020-12-21 11:19:50|4500.15|4500.15|4500.37|4500.37|4500.37|4500.37|4500.15|4500.15|0
1608549600000|2020-12-21 11:20:00|4500.07|4500.07|4498.82|4498.82|4500.07|4500.07|4497.74|4497.74|0
1608549610000|2020-12-21 11:20:10|4499.11|4499.11|4500.35|4500.35|4500.35|4500.35|4498.82|4498.82|0
1608549620000|2020-12-21 11:20:20|4501.56|4501.56|4501.86|4501.86|4501.86|4501.86|4501.56|4501.56|0
1608549630000|2020-12-21 11:20:30|4501.87|4501.87|4503.82|4503.82|4503.82|4503.82|4501.87|4501.87|0
1608549640000|2020-12-21 11:20:40|4503.38|4503.38|4504.94|4504.94|4505.16|4505.16|4503.38|4503.38|0
1608549650000|2020-12-21 11:20:50|4505.91|4505.91|4506.57|4506.57|4506.79|4506.79|4505.91|4505.91|0
1608549660000|2020-12-21 11:21:00|4506.79|4506.79|4506.55|4506.55|4506.79|4506.79|4506.55|4506.55|0
1608549680000|2020-12-21 11:21:20|4507.27|4507.27|4507.52|4507.52|4507.52|4507.52|4506.69|4506.69|0
1608549690000|2020-12-21 11:21:30|4508.17|4508.17|4508.17|4508.17|4508.17|4508.17|4508.17|4508.17|0
1608549700000|2020-12-21 11:21:40|4507.69|4507.69|4504.89|4504.89|4508.17|4508.17|4504.64|4504.64|0
1608549710000|2020-12-21 11:21:50|4505.13|4505.13|4503.91|4503.91|4505.13|4505.13|4503.91|4503.91|0
1608549720000|2020-12-21 11:22:00|4502.84|4502.84|4500.09|4500.09|4502.84|4502.84|4500.09|4500.09|0
1608549730000|2020-12-21 11:22:10|4499.51|4499.51|4498.34|4498.34|4499.51|4499.51|4498.34|4498.34|0
1608549740000|2020-12-21 11:22:20|4497.75|4497.75|4496.34|4496.34|4497.75|4497.75|4495.41|4495.41|0
1608549750000|2020-12-21 11:22:30|4496.58|4496.58|4496.61|4496.61|4497.73|4497.73|4496.39|4496.39|0
1608549760000|2020-12-21 11:22:40|4496.36|4496.36|4496.12|4496.12|4496.36|4496.36|4496.12|4496.12|0
1608549770000|2020-12-21 11:22:50|4495.68|4495.68|4496.12|4496.12|4496.12|4496.12|4495.39|4495.39|0
1608549780000|2020-12-21 11:23:00|4495.9|4495.9|4496.68|4496.68|4496.78|4496.78|4495.9|4495.9|0
1608549790000|2020-12-21 11:23:10|4497.56|4497.56|4497.56|4497.56|4497.56|4497.56|4497.56|4497.56|0
1608549800000|2020-12-21 11:23:20|4498.15|4498.15|4498.85|4498.85|4498.85|4498.85|4498.15|4498.15|0
1608549810000|2020-12-21 11:23:30|4499.82|4499.82|4498.02|4498.02|4501.04|4501.04|4498.02|4498.02|0
1608549820000|2020-12-21 11:23:40|4498.24|4498.24|4499.46|4499.46|4499.46|4499.46|4498.24|4498.24|0
1608549830000|2020-12-21 11:23:50|4500.04|4500.04|4501.96|4501.96|4501.96|4501.96|4500.04|4500.04|0
1608549840000|2020-12-21 11:24:00|4502.21|4502.21|4503.66|4503.66|4503.66|4503.66|4502.21|4502.21|0
1608549850000|2020-12-21 11:24:10|4503.42|4503.42|4498.78|4498.78|4503.42|4503.42|4498.78|4498.78|0
1608549860000|2020-12-21 11:24:20|4498.49|4498.49|4499.16|4499.16|4499.17|4499.17|4498.49|4498.49|0
1608549870000|2020-12-21 11:24:30|4499.45|4499.45|4499.19|4499.19|4499.45|4499.45|4498.97|4498.97|0
1608549880000|2020-12-21 11:24:40|4499.2|4499.2|4498.25|4498.25|4499.22|4499.22|4498.25|4498.25|0
1608549890000|2020-12-21 11:24:50|4498.49|4498.49|4502.19|4502.19|4502.19|4502.19|4498.49|4498.49|0
1608549900000|2020-12-21 11:25:00|4502.43|4502.43|4503.09|4503.09|4503.31|4503.31|4502.43|4502.43|0
1608549910000|2020-12-21 11:25:10|4502.85|4502.85|4503.75|4503.75|4503.75|4503.75|4502.85|4502.85|0
1608549920000|2020-12-21 11:25:20|4504.47|4504.47|4503.99|4503.99|4504.47|4504.47|4503.99|4503.99|0
1608549930000|2020-12-21 11:25:30|4504.58|4504.58|4504.91|4504.91|4505.55|4505.55|4504.58|4504.58|0
1608549940000|2020-12-21 11:25:40|4505.5|4505.5|4505.5|4505.5|4505.5|4505.5|4505.5|4505.5|0
1608549950000|2020-12-21 11:25:50|4505.53|4505.53|4507.32|4507.32|4507.32|4507.32|4505.52|4505.52|0
1608549960000|2020-12-21 11:26:00|4508.78|4508.78|4511.7|4511.7|4511.99|4511.99|4508.78|4508.78|0
1608549970000|2020-12-21 11:26:10|4512.29|4512.29|4512.91|4512.91|4512.91|4512.91|4512.29|4512.29|0
1608549980000|2020-12-21 11:26:20|4514|4514|4514.39|4514.39|4515.05|4515.05|4514|4514|0
1608549990000|2020-12-21 11:26:30|4515.12|4515.12|4514.88|4514.88|4515.12|4515.12|4514.88|4514.88|0
1608550000000|2020-12-21 11:26:40|4514.92|4514.92|4515.63|4515.63|4515.63|4515.63|4514.92|4514.92|0
1608550010000|2020-12-21 11:26:50|4515.14|4515.14|4516.72|4516.72|4516.72|4516.72|4515.14|4515.14|0
1608550020000|2020-12-21 11:27:00|4516.68|4516.68|4514.63|4514.63|4516.68|4516.68|4514.63|4514.63|0
1608550030000|2020-12-21 11:27:10|4515.29|4515.29|4515.53|4515.53|4515.53|4515.53|4515.29|4515.29|0
1608550040000|2020-12-21 11:27:20|4515.04|4515.04|4513.73|4513.73|4515.04|4515.04|4513.73|4513.73|0
1608550050000|2020-12-21 11:27:30|4513.24|4513.24|4511.5|4511.5|4513.24|4513.24|4511.49|4511.49|0
1608550060000|2020-12-21 11:27:40|4511.74|4511.74|4515.44|4515.44|4515.44|4515.44|4511.74|4511.74|0
1608550070000|2020-12-21 11:27:50|4514.95|4514.95|4515.19|4515.19|4515.19|4515.19|4514.47|4514.47|0
1608550080000|2020-12-21 11:28:00|4515.49|4515.49|4515.84|4515.84|4515.84|4515.84|4513.98|4513.98|0
1608550090000|2020-12-21 11:28:10|4515.83|4515.83|4516.42|4516.42|4516.74|4516.74|4515.83|4515.83|0
1608550100000|2020-12-21 11:28:20|4515.33|4515.33|4514.74|4514.74|4515.62|4515.62|4514.74|4514.74|0
1608550110000|2020-12-21 11:28:30|4514.16|4514.16|4515.55|4515.55|4515.55|4515.55|4514.16|4514.16|0
1608550120000|2020-12-21 11:28:40|4515.54|4515.54|4517.9|4517.9|4517.9|4517.9|4515.11|4515.11|0
1608550130000|2020-12-21 11:28:50|4517.32|4517.32|4519.03|4519.03|4519.03|4519.03|4517.32|4517.32|0
1608550140000|2020-12-21 11:29:00|4518.45|4518.45|4521.67|4521.67|4521.67|4521.67|4518.45|4518.45|0
1608550150000|2020-12-21 11:29:10|4522.84|4522.84|4524.18|4524.18|4524.47|4524.47|4522.62|4522.62|0
1608550160000|2020-12-21 11:29:20|4525.06|4525.06|4525.06|4525.06|4525.06|4525.06|4525.06|4525.06|0
1608550170000|2020-12-21 11:29:30|4524.81|4524.81|4524.81|4524.81|4524.81|4524.81|4524.81|4524.81|0
1608550180000|2020-12-21 11:29:40|4525.78|4525.78|4530.17|4530.17|4530.17|4530.17|4525.78|4525.78|0
1608550190000|2020-12-21 11:29:50|4530.39|4530.39|4533.51|4533.51|4534.33|4534.33|4530.39|4530.39|0
1608550200000|2020-12-21 11:30:00|4533.26|4533.26|4533.48|4533.48|4534.36|4534.36|4533.19|4533.19|0
1608550210000|2020-12-21 11:30:10|4533.19|4533.19|4533.02|4533.02|4534.07|4534.07|4532.19|4532.19|0
1608550220000|2020-12-21 11:30:20|4533.06|4533.06|4533.64|4533.64|4533.64|4533.64|4533.06|4533.06|0
1608550230000|2020-12-21 11:30:30|4534.85|4534.85|4535.92|4535.92|4535.95|4535.95|4534.85|4534.85|0
1608550240000|2020-12-21 11:30:40|4535.96|4535.96|4535.37|4535.37|4535.96|4535.96|4535.37|4535.37|0
1608550250000|2020-12-21 11:30:50|4535.13|4535.13|4533.79|4533.79|4535.13|4535.13|4533.52|4533.52|0
1608550260000|2020-12-21 11:31:00|4534.04|4534.04|4532.7|4532.7|4534.55|4534.55|4531.02|4531.02|0
1608550270000|2020-12-21 11:31:10|4531.17|4531.17|4529.71|4529.71|4531.17|4531.17|4529.71|4529.71|0
1608550280000|2020-12-21 11:31:20|4529.08|4529.08|4530.9|4530.9|4530.9|4530.9|4529.08|4529.08|0
1608550290000|2020-12-21 11:31:30|4532.04|4532.04|4536.87|4536.87|4536.87|4536.87|4532.04|4532.04|0
1608550300000|2020-12-21 11:31:40|4538.3|4538.3|4538.01|4538.01|4538.3|4538.3|4538.01|4538.01|0
1608550310000|2020-12-21 11:31:50|4537.57|4537.57|4536.69|4536.69|4537.57|4537.57|4536.69|4536.69|0
1608550320000|2020-12-21 11:32:00|4537.35|4537.35|4536.77|4536.77|4537.35|4537.35|4536.14|4536.14|0
1608550330000|2020-12-21 11:32:10|4536.04|4536.04|4536.04|4536.04|4536.04|4536.04|4536.04|4536.04|0
1608550340000|2020-12-21 11:32:20|4536.63|4536.63|4529.35|4529.35|4536.63|4536.63|4528.26|4528.26|0
1608550350000|2020-12-21 11:32:30|4529.57|4529.57|4532.71|4532.71|4532.71|4532.71|4529.57|4529.57|0
1608550360000|2020-12-21 11:32:40|4533.01|4533.01|4534.46|4534.46|4534.46|4534.46|4532.71|4532.71|0
1608550370000|2020-12-21 11:32:50|4534.7|4534.7|4535|4535|4535|4535|4534.7|4534.7|0
1608550380000|2020-12-21 11:33:00|4535.58|4535.58|4534.97|4534.97|4535.58|4535.58|4534.67|4534.67|0
1608550390000|2020-12-21 11:33:10|4535.19|4535.19|4535.78|4535.78|4535.78|4535.78|4535.19|4535.19|0
1608550400000|2020-12-21 11:33:20|4536.36|4536.36|4537.74|4537.74|4537.74|4537.74|4536.24|4536.24|0
1608550410000|2020-12-21 11:33:30|4538.03|4538.03|4536.5|4536.5|4538.03|4538.03|4536.5|4536.5|0
1608550420000|2020-12-21 11:33:40|4537.16|4537.16|4537.89|4537.89|4537.89|4537.89|4536.5|4536.5|0
1608550430000|2020-12-21 11:33:50|4537.45|4537.45|4538.98|4538.98|4539.2|4539.2|4537.45|4537.45|0
1608550440000|2020-12-21 11:34:00|4539.22|4539.22|4539.63|4539.63|4539.63|4539.63|4539.22|4539.22|0
1608550450000|2020-12-21 11:34:10|4540.12|4540.12|4540.41|4540.41|4541|4541|4540.12|4540.12|0
1608550460000|2020-12-21 11:34:20|4540.63|4540.63|4540.63|4540.63|4540.63|4540.63|4540.63|4540.63|0
1608550470000|2020-12-21 11:34:30|4540.34|4540.34|4538.8|4538.8|4540.34|4540.34|4538.8|4538.8|0
1608550480000|2020-12-21 11:34:40|4540.34|4540.34|4540.78|4540.78|4540.78|4540.78|4539.75|4539.75|0
1608550490000|2020-12-21 11:34:50|4541|4541|4541.58|4541.58|4541.61|4541.61|4541|4541|0
1608550500000|2020-12-21 11:35:00|4540.7|4540.7|4540.99|4540.99|4540.99|4540.99|4540.7|4540.7|0
1608550510000|2020-12-21 11:35:10|4541.96|4541.96|4541.95|4541.95|4541.96|4541.96|4541.95|4541.95|0
1608550520000|2020-12-21 11:35:20|4542.68|4542.68|4542.68|4542.68|4542.68|4542.68|4542.68|4542.68|0
1608550530000|2020-12-21 11:35:30|4545.39|4545.39|4548.69|4548.69|4548.99|4548.99|4545.39|4545.39|0
1608550540000|2020-12-21 11:35:40|4549.28|4549.28|4552.74|4552.74|4552.74|4552.74|4549.28|4549.28|0
1608550550000|2020-12-21 11:35:50|4553.4|4553.4|4558.21|4558.21|4558.21|4558.21|4553.4|4553.4|0
1608550560000|2020-12-21 11:36:00|4558.16|4558.16|4557.48|4557.48|4558.84|4558.84|4557.48|4557.48|0
1608550570000|2020-12-21 11:36:10|4557.77|4557.77|4560.49|4560.49|4560.49|4560.49|4557.77|4557.77|0
1608550580000|2020-12-21 11:36:20|4561.37|4561.37|4563.19|4563.19|4563.19|4563.19|4561.37|4561.37|0
1608550590000|2020-12-21 11:36:30|4564.07|4564.07|4564.46|4564.46|4564.52|4564.52|4561.51|4561.51|0
1608550600000|2020-12-21 11:36:40|4564.68|4564.68|4564.4|4564.4|4564.69|4564.69|4564.4|4564.4|0
1608550610000|2020-12-21 11:36:50|4564.36|4564.36|4561.96|4561.96|4564.36|4564.36|4561.08|4561.08|0
1608550620000|2020-12-21 11:37:00|4562.45|4562.45|4562.08|4562.08|4562.45|4562.45|4560.94|4560.94|0
1608550630000|2020-12-21 11:37:10|4562.38|4562.38|4563.5|4563.5|4563.5|4563.5|4562.38|4562.38|0
1608550640000|2020-12-21 11:37:20|4561.91|4561.91|4558.44|4558.44|4561.91|4561.91|4556.26|4556.26|0
1608550650000|2020-12-21 11:37:30|4559.1|4559.1|4557.28|4557.28|4559.34|4559.34|4557.28|4557.28|0
1608550660000|2020-12-21 11:37:40|4557.76|4557.76|4560.54|4560.54|4561.05|4561.05|4557.76|4557.76|0
1608550670000|2020-12-21 11:37:50|4559.88|4559.88|4560.66|4560.66|4560.66|4560.66|4559|4559|0
1608550680000|2020-12-21 11:38:00|4560.69|4560.69|4560.69|4560.69|4560.69|4560.69|4560.69|4560.69|0
1608550690000|2020-12-21 11:38:10|4559.59|4559.59|4559.52|4559.52|4559.59|4559.59|4558.87|4558.87|0
1608550700000|2020-12-21 11:38:20|4559.31|4559.31|4559.31|4559.31|4559.31|4559.31|4558.87|4558.87|0
1608550710000|2020-12-21 11:38:30|4559.27|4559.27|4561.3|4561.3|4561.3|4561.3|4559.27|4559.27|0
1608550720000|2020-12-21 11:38:40|4561.52|4561.52|4563.46|4563.46|4563.6|4563.6|4561.5|4561.5|0
1608550730000|2020-12-21 11:38:50|4562.99|4562.99|4563.46|4563.46|4564.14|4564.14|4562.99|4562.99|0
1608550740000|2020-12-21 11:39:00|4563.21|4563.21|4562.49|4562.49|4563.21|4563.21|4562.49|4562.49|0
1608550750000|2020-12-21 11:39:10|4562.63|4562.63|4562.19|4562.19|4562.85|4562.85|4562.19|4562.19|0
1608550760000|2020-12-21 11:39:20|4561.97|4561.97|4561.02|4561.02|4561.97|4561.97|4560.8|4560.8|0
1608550770000|2020-12-21 11:39:30|4560.14|4560.14|4556.25|4556.25|4560.14|4560.14|4555.33|4555.33|0
1608550780000|2020-12-21 11:39:40|4556.47|4556.47|4559.68|4559.68|4559.68|4559.68|4556.04|4556.04|0
1608550790000|2020-12-21 11:39:50|4560.34|4560.34|4562.43|4562.43|4562.43|4562.43|4560.34|4560.34|0
1608550800000|2020-12-21 11:40:00|4561.95|4561.95|4560.85|4560.85|4561.95|4561.95|4560.15|4560.15|0
1608550810000|2020-12-21 11:40:10|4560.19|4560.19|4555.59|4555.59|4560.19|4560.19|4554.35|4554.35|0
1608550820000|2020-12-21 11:40:20|4555.37|4555.37|4553.4|4553.4|4555.37|4555.37|4552.84|4552.84|0
1608550840000|2020-12-21 11:40:40|4553.18|4553.18|4554.17|4554.17|4554.69|4554.69|4550.95|4550.95|0
1608550850000|2020-12-21 11:40:50|4555.05|4555.05|4554.73|4554.73|4555.05|4555.05|4552|4552|0
1608550860000|2020-12-21 11:41:00|4554.24|4554.24|4550.08|4550.08|4554.24|4554.24|4550.08|4550.08|0
1608550870000|2020-12-21 11:41:10|4549.84|4549.84|4552.15|4552.15|4552.15|4552.15|4549.84|4549.84|0
1608550880000|2020-12-21 11:41:20|4552.88|4552.88|4555.11|4555.11|4555.11|4555.11|4552.88|4552.88|0
1608550900000|2020-12-21 11:41:40|4555.41|4555.41|4555.63|4555.63|4556.21|4556.21|4554.97|4554.97|0
1608550910000|2020-12-21 11:41:50|4556.5|4556.5|4557.3|4557.3|4557.3|4557.3|4555.92|4555.92|0
1608550920000|2020-12-21 11:42:00|4558.77|4558.77|4561.78|4561.78|4561.78|4561.78|4558.77|4558.77|0
1608550930000|2020-12-21 11:42:10|4561.05|4561.05|4558.96|4558.96|4561.78|4561.78|4558.96|4558.96|0
1608550940000|2020-12-21 11:42:20|4557.02|4557.02|4557.02|4557.02|4557.02|4557.02|4557.02|4557.02|0
1608550950000|2020-12-21 11:42:30|4557.26|4557.26|4556.6|4556.6|4557.26|4557.26|4556.6|4556.6|0
1608550960000|2020-12-21 11:42:40|4556.36|4556.36|4555.7|4555.7|4556.58|4556.58|4555.7|4555.7|0
1608550970000|2020-12-21 11:42:50|4555.26|4555.26|4557.84|4557.84|4558.14|4558.14|4555.26|4555.26|0
1608550980000|2020-12-21 11:43:00|4558.06|4558.06|4558.79|4558.79|4558.79|4558.79|4558.06|4558.06|0
1608550990000|2020-12-21 11:43:10|4558.85|4558.85|4559.99|4559.99|4560|4560|4558.84|4558.84|0
1608551000000|2020-12-21 11:43:20|4558.78|4558.78|4557.57|4557.57|4558.78|4558.78|4557.57|4557.57|0
1608551010000|2020-12-21 11:43:30|4557.36|4557.36|4555.6|4555.6|4557.36|4557.36|4555.6|4555.6|0
1608551020000|2020-12-21 11:43:40|4555.17|4555.17|4556.78|4556.78|4557.07|4557.07|4555.17|4555.17|0
1608551030000|2020-12-21 11:43:50|4557.65|4557.65|4557.68|4557.68|4557.68|4557.68|4557.43|4557.43|0
1608551040000|2020-12-21 11:44:00|4557.97|4557.97|4559.25|4559.25|4559.25|4559.25|4557.97|4557.97|0
1608551050000|2020-12-21 11:44:10|4559.24|4559.24|4557.54|4557.54|4560.46|4560.46|4557.54|4557.54|0
1608551060000|2020-12-21 11:44:20|4557.58|4557.58|4559.8|4559.8|4559.84|4559.84|4557.58|4557.58|0
1608551070000|2020-12-21 11:44:30|4559.81|4559.81|4559.81|4559.81|4559.81|4559.81|4559.81|4559.81|0
1608551080000|2020-12-21 11:44:40|4558.71|4558.71|4558.22|4558.22|4558.71|4558.71|4557.74|4557.74|0
1608551090000|2020-12-21 11:44:50|4558.66|4558.66|4559.25|4559.25|4560.13|4560.13|4558.66|4558.66|0
1608551100000|2020-12-21 11:45:00|4559.98|4559.98|4559.54|4559.54|4559.98|4559.98|4559.54|4559.54|0
1608551110000|2020-12-21 11:45:10|4557.84|4557.84|4557.84|4557.84|4557.84|4557.84|4557.84|4557.84|0
1608551120000|2020-12-21 11:45:20|4558.33|4558.33|4558.57|4558.57|4558.57|4558.57|4557.62|4557.62|0
1608551130000|2020-12-21 11:45:30|4557.98|4557.98|4555.33|4555.33|4557.98|4557.98|4555.33|4555.33|0
1608551140000|2020-12-21 11:45:40|4555.11|4555.11|4560.36|4560.36|4560.61|4560.61|4555.11|4555.11|0
1608551150000|2020-12-21 11:45:50|4558.3|4558.3|4558.88|4558.88|4559.18|4559.18|4558.3|4558.3|0
1608551160000|2020-12-21 11:46:00|4559.1|4559.1|4559.54|4559.54|4559.54|4559.54|4559.1|4559.1|0
1608551170000|2020-12-21 11:46:10|4558.33|4558.33|4558.33|4558.33|4558.33|4558.33|4558.33|4558.33|0
1608551180000|2020-12-21 11:46:20|4556.8|4556.8|4551|4551|4556.8|4556.8|4550.78|4550.78|0
1608551190000|2020-12-21 11:46:30|4550.52|4550.52|4551.03|4551.03|4551.03|4551.03|4550.52|4550.52|0
1608551200000|2020-12-21 11:46:40|4549.86|4549.86|4552.99|4552.99|4552.99|4552.99|4549.86|4549.86|0
1608551210000|2020-12-21 11:46:50|4552.77|4552.77|4553.51|4553.51|4553.51|4553.51|4552.34|4552.34|0
1608551220000|2020-12-21 11:47:00|4551.71|4551.71|4551.71|4551.71|4551.95|4551.95|4551.71|4551.71|0
1608551230000|2020-12-21 11:47:10|4552.44|4552.44|4555.16|4555.16|4555.16|4555.16|4551.71|4551.71|0
1608551240000|2020-12-21 11:47:20|4555.4|4555.4|4554.97|4554.97|4556.06|4556.06|4554.97|4554.97|0
1608551250000|2020-12-21 11:47:30|4554.72|4554.72|4553.34|4553.34|4554.97|4554.97|4553.34|4553.34|0
1608551260000|2020-12-21 11:47:40|4553.56|4553.56|4552.76|4552.76|4554.07|4554.07|4552.76|4552.76|0
1608551270000|2020-12-21 11:47:50|4552.32|4552.32|4554.19|4554.19|4554.19|4554.19|4551.24|4551.24|0
1608551280000|2020-12-21 11:48:00|4553.9|4553.9|4555.16|4555.16|4556.62|4556.62|4553.9|4553.9|0
1608551290000|2020-12-21 11:48:10|4553.94|4553.94|4555.57|4555.57|4555.57|4555.57|4553.94|4553.94|0
1608551300000|2020-12-21 11:48:20|4555.87|4555.87|4558.98|4558.98|4559.22|4559.22|4555.28|4555.28|0
1608551310000|2020-12-21 11:48:30|4559.22|4559.22|4559.22|4559.22|4559.22|4559.22|4559.22|4559.22|0
1608551320000|2020-12-21 11:48:40|4559.81|4559.81|4559.27|4559.27|4559.81|4559.81|4559.27|4559.27|0
1608551330000|2020-12-21 11:48:50|4558.54|4558.54|4559.22|4559.22|4559.22|4559.22|4558.49|4558.49|0
1608551340000|2020-12-21 11:49:00|4558.57|4558.57|4557.57|4557.57|4558.57|4558.57|4557.43|4557.43|0
1608551350000|2020-12-21 11:49:10|4557.28|4557.28|4558.38|4558.38|4558.38|4558.38|4556.98|4556.98|0
1608551360000|2020-12-21 11:49:20|4557.79|4557.79|4561.8|4561.8|4562.02|4562.02|4557.79|4557.79|0
1608551370000|2020-12-21 11:49:30|4562.46|4562.46|4560.15|4560.15|4562.46|4562.46|4560.15|4560.15|0
1608551380000|2020-12-21 11:49:40|4561.1|4561.1|4560.17|4560.17|4561.1|4561.1|4559.47|4559.47|0
1608551390000|2020-12-21 11:49:50|4559.93|4559.93|4559.93|4559.93|4559.93|4559.93|4559.93|4559.93|0
1608551400000|2020-12-21 11:50:00|4559.71|4559.71|4556.06|4556.06|4559.71|4559.71|4556.06|4556.06|0
1608551410000|2020-12-21 11:50:10|4556.53|4556.53|4550.76|4550.76|4556.53|4556.53|4550.76|4550.76|0
1608551420000|2020-12-21 11:50:20|4550.52|4550.52|4545.6|4545.6|4550.52|4550.52|4545.16|4545.16|0
1608551430000|2020-12-21 11:50:30|4545.16|4545.16|4541.51|4541.51|4545.16|4545.16|4541.29|4541.29|0
1608551440000|2020-12-21 11:50:40|4541.29|4541.29|4545.16|4545.16|4545.16|4545.16|4541|4541|0
1608551450000|2020-12-21 11:50:50|4545.45|4545.45|4553.45|4553.45|4553.45|4553.45|4545.45|4545.45|0
1608551460000|2020-12-21 11:51:00|4552.96|4552.96|4553.05|4553.05|4554.18|4554.18|4552.53|4552.53|0
1608551470000|2020-12-21 11:51:10|4553.07|4553.07|4552.19|4552.19|4553.73|4553.73|4552.19|4552.19|0
1608551480000|2020-12-21 11:51:20|4552.16|4552.16|4552.96|4552.96|4554.69|4554.69|4552.16|4552.16|0
1608551490000|2020-12-21 11:51:30|4553.84|4553.84|4555.2|4555.2|4555.2|4555.2|4553.55|4553.55|0
1608551500000|2020-12-21 11:51:40|4553.99|4553.99|4554.28|4554.28|4554.28|4554.28|4553.99|4553.99|0
1608551510000|2020-12-21 11:51:50|4553.99|4553.99|4555.74|4555.74|4555.74|4555.74|4553.99|4553.99|0
1608551520000|2020-12-21 11:52:00|4554.28|4554.28|4556.54|4556.54|4556.54|4556.54|4554.28|4554.28|0
1608551530000|2020-12-21 11:52:10|4555.88|4555.88|4556.54|4556.54|4556.54|4556.54|4555.4|4555.4|0
1608551540000|2020-12-21 11:52:20|4555.01|4555.01|4552.4|4552.4|4555.01|4555.01|4552.4|4552.4|0
1608551550000|2020-12-21 11:52:30|4553.06|4553.06|4551.89|4551.89|4553.65|4553.65|4551.89|4551.89|0
1608551560000|2020-12-21 11:52:40|4551.17|4551.17|4550.31|4550.31|4552.16|4552.16|4550.31|4550.31|0
1608551570000|2020-12-21 11:52:50|4549.66|4549.66|4548.29|4548.29|4549.66|4549.66|4548.07|4548.07|0
1608551580000|2020-12-21 11:53:00|4547.41|4547.41|4548.17|4548.17|4548.75|4548.75|4546.54|4546.54|0
1608551590000|2020-12-21 11:53:10|4548.46|4548.46|4547.32|4547.32|4548.46|4548.46|4547.32|4547.32|0
1608551600000|2020-12-21 11:53:20|4547.1|4547.1|4544.79|4544.79|4547.1|4547.1|4544.35|4544.35|0
1608551610000|2020-12-21 11:53:30|4543.61|4543.61|4540.55|4540.55|4543.61|4543.61|4540.33|4540.33|0
1608551620000|2020-12-21 11:53:40|4540.09|4540.09|4544.1|4544.1|4544.1|4544.1|4539.63|4539.63|0
1608551630000|2020-12-21 11:53:50|4544.83|4544.83|4541.96|4541.96|4544.83|4544.83|4541.67|4541.67|0
1608551640000|2020-12-21 11:54:00|4541.72|4541.72|4539.19|4539.19|4541.72|4541.72|4539.19|4539.19|0
1608551650000|2020-12-21 11:54:10|4538.97|4538.97|4542.18|4542.18|4542.18|4542.18|4538.97|4538.97|0
1608551660000|2020-12-21 11:54:20|4542.4|4542.4|4543.13|4543.13|4543.13|4543.13|4542.4|4542.4|0
1608551680000|2020-12-21 11:54:40|4542.89|4542.89|4543.63|4543.63|4547.72|4547.72|4542.89|4542.89|0
1608551690000|2020-12-21 11:54:50|4543.34|4543.34|4546.65|4546.65|4547.6|4547.6|4543.12|4543.12|0
1608551700000|2020-12-21 11:55:00|4547.67|4547.67|4547.67|4547.67|4548.38|4548.38|4547.67|4547.67|0
1608551710000|2020-12-21 11:55:10|4547.97|4547.97|4548.26|4548.26|4548.26|4548.26|4547.53|4547.53|0
1608551720000|2020-12-21 11:55:20|4547.6|4547.6|4548.7|4548.7|4549.29|4549.29|4547.38|4547.38|0
1608551730000|2020-12-21 11:55:30|4549.43|4549.43|4548.67|4548.67|4550.69|4550.69|4548.67|4548.67|0
1608551740000|2020-12-21 11:55:40|4547.22|4547.22|4548.05|4548.05|4548.05|4548.05|4546.73|4546.73|0
1608551750000|2020-12-21 11:55:50|4548.29|4548.29|4549.07|4549.07|4549.07|4549.07|4548.29|4548.29|0
1608551760000|2020-12-21 11:56:00|4549.29|4549.29|4549.29|4549.29|4549.5|4549.5|4549.29|4549.29|0
1608551770000|2020-12-21 11:56:10|4548.32|4548.32|4550.77|4550.77|4550.77|4550.77|4548.32|4548.32|0
1608551780000|2020-12-21 11:56:20|4551.69|4551.69|4550.28|4550.28|4552.35|4552.35|4550.28|4550.28|0
1608551790000|2020-12-21 11:56:30|4550.04|4550.04|4550.04|4550.04|4550.04|4550.04|4550.04|4550.04|0
1608551800000|2020-12-21 11:56:40|4550.63|4550.63|4551.33|4551.33|4551.55|4551.55|4550.38|4550.38|0
1608551810000|2020-12-21 11:56:50|4551.57|4551.57|4551.33|4551.33|4553.37|4553.37|4551.33|4551.33|0
1608551820000|2020-12-21 11:57:00|4553.01|4553.01|4552.77|4552.77|4553.01|4553.01|4552.33|4552.33|0
1608551830000|2020-12-21 11:57:10|4552.04|4552.04|4551.38|4551.38|4552.04|4552.04|4551.38|4551.38|0
1608551840000|2020-12-21 11:57:20|4551.16|4551.16|4549.29|4549.29|4551.16|4551.16|4548.27|4548.27|0
1608551850000|2020-12-21 11:57:30|4548.58|4548.58|4549.07|4549.07|4549.07|4549.07|4548.12|4548.12|0
1608551860000|2020-12-21 11:57:40|4550.77|4550.77|4554|4554|4554|4554|4550.77|4550.77|0
1608551870000|2020-12-21 11:57:50|4552.91|4552.91|4551.72|4551.72|4552.91|4552.91|4551.72|4551.72|0
1608551880000|2020-12-21 11:58:00|4550.75|4550.75|4549.5|4549.5|4550.75|4550.75|4549.29|4549.29|0
1608551890000|2020-12-21 11:58:10|4548.29|4548.29|4548.1|4548.1|4548.53|4548.53|4548.1|4548.1|0
1608551900000|2020-12-21 11:58:20|4548.58|4548.58|4549.73|4549.73|4549.73|4549.73|4548.58|4548.58|0
1608551910000|2020-12-21 11:58:30|4549.95|4549.95|4550.43|4550.43|4550.43|4550.43|4549.95|4549.95|0
1608551930000|2020-12-21 11:58:50|4550.65|4550.65|4550.22|4550.22|4550.65|4550.65|4550.22|4550.22|0
1608551940000|2020-12-21 11:59:00|4550|4550|4549.49|4549.49|4550|4550|4548.78|4548.78|0
1608551950000|2020-12-21 11:59:10|4549.34|4549.34|4548.9|4548.9|4549.34|4549.34|4548.9|4548.9|0
1608551960000|2020-12-21 11:59:20|4548.46|4548.46|4548.68|4548.68|4548.68|4548.68|4548.25|4548.25|0
1608551970000|2020-12-21 11:59:30|4548.2|4548.2|4547.2|4547.2|4548.2|4548.2|4547.2|4547.2|0
1608551980000|2020-12-21 11:59:40|4546.98|4546.98|4544.49|4544.49|4546.98|4546.98|4544.49|4544.49|0
1608551990000|2020-12-21 11:59:50|4544.93|4544.93|4546.37|4546.37|4546.37|4546.37|4544.93|4544.93|0
1608552000000|2020-12-21 12:00:00|4547.83|4547.83|4553.25|4553.25|4557.88|4557.88|4547.83|4547.83|0
1608552010000|2020-12-21 12:00:10|4553.01|4553.01|4558.51|4558.51|4558.51|4558.51|4553.01|4553.01|0
1608552020000|2020-12-21 12:00:20|4558.75|4558.75|4562.8|4562.8|4562.8|4562.8|4558.75|4558.75|0
1608552030000|2020-12-21 12:00:30|4563.01|4563.01|4562.94|4562.94|4563.97|4563.97|4562.43|4562.43|0
1608552040000|2020-12-21 12:00:40|4563.53|4563.53|4564.33|4564.33|4564.33|4564.33|4562.65|4562.65|0
1608552050000|2020-12-21 12:00:50|4564.04|4564.04|4564.77|4564.77|4564.77|4564.77|4564.04|4564.04|0
1608552060000|2020-12-21 12:01:00|4563.89|4563.89|4564.5|4564.5|4564.5|4564.5|4563.89|4563.89|0
1608552070000|2020-12-21 12:01:10|4565.09|4565.09|4567.73|4567.73|4567.73|4567.73|4565.09|4565.09|0
1608552080000|2020-12-21 12:01:20|4567.95|4567.95|4567.95|4567.95|4567.95|4567.95|4567.95|4567.95|0
1608552090000|2020-12-21 12:01:30|4568.39|4568.39|4567.86|4567.86|4568.39|4568.39|4566.76|4566.76|0
1608552100000|2020-12-21 12:01:40|4566.98|4566.98|4567.37|4567.37|4567.57|4567.57|4566.72|4566.72|0
1608552110000|2020-12-21 12:01:50|4566.79|4566.79|4566.91|4566.91|4566.91|4566.91|4565.91|4565.91|0
1608552120000|2020-12-21 12:02:00|4567.12|4567.12|4565.81|4565.81|4567.12|4567.12|4565.59|4565.59|0
1608552130000|2020-12-21 12:02:10|4565.59|4565.59|4565.78|4565.78|4565.78|4565.78|4565.06|4565.06|0
1608552140000|2020-12-21 12:02:20|4566|4566|4570.31|4570.31|4570.31|4570.31|4566|4566|0
1608552150000|2020-12-21 12:02:30|4570.02|4570.02|4572.5|4572.5|4572.5|4572.5|4570.02|4570.02|0
1608552160000|2020-12-21 12:02:40|4573.72|4573.72|4575.66|4575.66|4575.66|4575.66|4573.47|4573.47|0
1608552170000|2020-12-21 12:02:50|4575.01|4575.01|4575.94|4575.94|4576.16|4576.16|4575.01|4575.01|0
1608552180000|2020-12-21 12:03:00|4575.72|4575.72|4576.45|4576.45|4576.45|4576.45|4575.72|4575.72|0
1608552190000|2020-12-21 12:03:10|4576.21|4576.21|4576.65|4576.65|4576.8|4576.8|4576.21|4576.21|0
1608552200000|2020-12-21 12:03:20|4577.31|4577.31|4578.28|4578.28|4578.28|4578.28|4577.31|4577.31|0
1608552210000|2020-12-21 12:03:30|4578.72|4578.72|4578.49|4578.49|4578.72|4578.72|4578.42|4578.42|0
1608552220000|2020-12-21 12:03:40|4579.37|4579.37|4579.08|4579.08|4580.25|4580.25|4579.08|4579.08|0
1608552230000|2020-12-21 12:03:50|4580.77|4580.77|4582.48|4582.48|4582.48|4582.48|4580.77|4580.77|0
1608552240000|2020-12-21 12:04:00|4581.99|4581.99|4588.39|4588.39|4588.39|4588.39|4581.99|4581.99|0
1608552250000|2020-12-21 12:04:10|4587.96|4587.96|4584.79|4584.79|4587.96|4587.96|4584.79|4584.79|0
1608552260000|2020-12-21 12:04:20|4583.92|4583.92|4583.7|4583.7|4583.92|4583.92|4583.7|4583.7|0
1608552270000|2020-12-21 12:04:30|4584.14|4584.14|4584.09|4584.09|4584.14|4584.14|4583.87|4583.87|0
1608552280000|2020-12-21 12:04:40|4583.51|4583.51|4582.82|4582.82|4583.51|4583.51|4582.82|4582.82|0
1608552290000|2020-12-21 12:04:50|4583.04|4583.04|4587.21|4587.21|4587.21|4587.21|4583.04|4583.04|0
1608552300000|2020-12-21 12:05:00|4588.3|4588.3|4590|4590|4590|4590|4588.3|4588.3|0
1608552310000|2020-12-21 12:05:10|4588.88|4588.88|4590.24|4590.24|4590.24|4590.24|4588.88|4588.88|0
1608552320000|2020-12-21 12:05:20|4590|4590|4590|4590|4590|4590|4590|4590|0
1608552330000|2020-12-21 12:05:30|4590.58|4590.58|4590.79|4590.79|4591.49|4591.49|4590.58|4590.58|0
1608552340000|2020-12-21 12:05:40|4591.28|4591.28|4590.73|4590.73|4591.28|4591.28|4589.56|4589.56|0
1608552350000|2020-12-21 12:05:50|4591.21|4591.21|4592.44|4592.44|4592.44|4592.44|4590.24|4590.24|0
1608552360000|2020-12-21 12:06:00|4592.19|4592.19|4590.68|4590.68|4592.19|4592.19|4589.59|4589.59|0
1608552370000|2020-12-21 12:06:10|4590.7|4590.7|4589.03|4589.03|4590.7|4590.7|4587.86|4587.86|0
1608552380000|2020-12-21 12:06:20|4588.08|4588.08|4588.79|4588.79|4588.79|4588.79|4587.86|4587.86|0
1608552390000|2020-12-21 12:06:30|4589.22|4589.22|4590.55|4590.55|4590.55|4590.55|4589.22|4589.22|0
1608552400000|2020-12-21 12:06:40|4591.43|4591.43|4592.8|4592.8|4592.8|4592.8|4590.55|4590.55|0
1608552410000|2020-12-21 12:06:50|4592.58|4592.58|4590.27|4590.27|4592.75|4592.75|4590.27|4590.27|0
1608552420000|2020-12-21 12:07:00|4590.51|4590.51|4589.93|4589.93|4590.99|4590.99|4588.54|4588.54|0
1608552430000|2020-12-21 12:07:10|4591.14|4591.14|4590.15|4590.15|4591.36|4591.36|4590.15|4590.15|0
1608552440000|2020-12-21 12:07:20|4590.63|4590.63|4592.06|4592.06|4592.06|4592.06|4590.15|4590.15|0
1608552450000|2020-12-21 12:07:30|4591.82|4591.82|4595.76|4595.76|4595.76|4595.76|4591.82|4591.82|0
1608552460000|2020-12-21 12:07:40|4596.73|4596.73|4596.38|4596.38|4598.05|4598.05|4596.38|4596.38|0
1608552470000|2020-12-21 12:07:50|4596.59|4596.59|4595.79|4595.79|4596.84|4596.84|4595.3|4595.3|0
1608552480000|2020-12-21 12:08:00|4595.06|4595.06|4594.21|4594.21|4595.28|4595.28|4593.55|4593.55|0
1608552490000|2020-12-21 12:08:10|4594.93|4594.93|4592.96|4592.96|4595.18|4595.18|4591.19|4591.19|0
1608552500000|2020-12-21 12:08:20|4593.18|4593.18|4593.5|4593.5|4593.5|4593.5|4592.7|4592.7|0
1608552510000|2020-12-21 12:08:30|4592.62|4592.62|4592.26|4592.26|4593.21|4593.21|4592.04|4592.04|0
1608552520000|2020-12-21 12:08:40|4592.74|4592.74|4590.31|4590.31|4592.74|4592.74|4590.31|4590.31|0
1608552530000|2020-12-21 12:08:50|4589.83|4589.83|4589.17|4589.17|4590.17|4590.17|4589|4589|0
1608552540000|2020-12-21 12:09:00|4588.93|4588.93|4584.69|4584.69|4588.93|4588.93|4584.04|4584.04|0
1608552550000|2020-12-21 12:09:10|4584.91|4584.91|4585.83|4585.83|4586.29|4586.29|4584.91|4584.91|0
1608552560000|2020-12-21 12:09:20|4584.86|4584.86|4584.86|4584.86|4584.86|4584.86|4584.62|4584.62|0
1608552570000|2020-12-21 12:09:30|4585.3|4585.3|4585.59|4585.59|4586.51|4586.51|4585.3|4585.3|0
1608552580000|2020-12-21 12:09:40|4585.15|4585.15|4584.67|4584.67|4585.15|4585.15|4584.67|4584.67|0
1608552590000|2020-12-21 12:09:50|4584.19|4584.19|4585.15|4585.15|4585.15|4585.15|4584.19|4584.19|0
1608552600000|2020-12-21 12:10:00|4586.18|4586.18|4584.45|4584.45|4586.18|4586.18|4584.23|4584.23|0
1608552610000|2020-12-21 12:10:10|4584.89|4584.89|4584.19|4584.19|4585.11|4585.11|4584.19|4584.19|0
1608552620000|2020-12-21 12:10:20|4584.4|4584.4|4584.36|4584.36|4584.58|4584.58|4583.63|4583.63|0
1608552630000|2020-12-21 12:10:30|4584.07|4584.07|4585.09|4585.09|4586.23|4586.23|4584.07|4584.07|0
1608552640000|2020-12-21 12:10:40|4584.85|4584.85|4579.94|4579.94|4584.85|4584.85|4579.94|4579.94|0
1608552650000|2020-12-21 12:10:50|4579.69|4579.69|4578.23|4578.23|4579.69|4579.69|4578.23|4578.23|0
1608552660000|2020-12-21 12:11:00|4577.99|4577.99|4577.85|4577.85|4578.58|4578.58|4577.85|4577.85|0
1608552670000|2020-12-21 12:11:10|4577.56|4577.56|4573.7|4573.7|4577.56|4577.56|4573.7|4573.7|0
1608552680000|2020-12-21 12:11:20|4574.36|4574.36|4570.32|4570.32|4574.36|4574.36|4570.32|4570.32|0
1608552690000|2020-12-21 12:11:30|4570.08|4570.08|4569.69|4569.69|4570.08|4570.08|4568.76|4568.76|0
1608552700000|2020-12-21 12:11:40|4569.44|4569.44|4569.66|4569.66|4570.23|4570.23|4568.32|4568.32|0
1608552710000|2020-12-21 12:11:50|4569.91|4569.91|4567.86|4567.86|4569.91|4569.91|4567.86|4567.86|0
1608552720000|2020-12-21 12:12:00|4568.3|4568.3|4569.32|4569.32|4569.91|4569.91|4568.26|4568.26|0
1608552730000|2020-12-21 12:12:10|4569.81|4569.81|4571.77|4571.77|4571.77|4571.77|4569.54|4569.54|0
1608552740000|2020-12-21 12:12:20|4573.74|4573.74|4575.2|4575.2|4575.2|4575.2|4573.74|4573.74|0
1608552750000|2020-12-21 12:12:30|4575.42|4575.42|4575.64|4575.64|4575.64|4575.64|4574.45|4574.45|0
1608552760000|2020-12-21 12:12:40|4575.16|4575.16|4575.84|4575.84|4575.84|4575.84|4574.67|4574.67|0
1608552770000|2020-12-21 12:12:50|4574.97|4574.97|4576.96|4576.96|4577.25|4577.25|4574.97|4574.97|0
1608552780000|2020-12-21 12:13:00|4575.99|4575.99|4577.64|4577.64|4577.64|4577.64|4575.99|4575.99|0
1608552790000|2020-12-21 12:13:10|4577.93|4577.93|4578.23|4578.23|4578.47|4578.47|4577.93|4577.93|0
1608552800000|2020-12-21 12:13:20|4578.45|4578.45|4578.83|4578.83|4578.83|4578.83|4578.15|4578.15|0
1608552810000|2020-12-21 12:13:30|4578.82|4578.82|4578.58|4578.58|4578.82|4578.82|4577.7|4577.7|0
1608552820000|2020-12-21 12:13:40|4578.33|4578.33|4577.75|4577.75|4578.33|4578.33|4577.75|4577.75|0
1608552830000|2020-12-21 12:13:50|4577.31|4577.31|4576.85|4576.85|4577.31|4577.31|4576.85|4576.85|0
1608552840000|2020-12-21 12:14:00|4577.07|4577.07|4576.36|4576.36|4578.01|4578.01|4576.12|4576.12|0
1608552850000|2020-12-21 12:14:10|4576.61|4576.61|4577.75|4577.75|4578.23|4578.23|4576.61|4576.61|0
1608552860000|2020-12-21 12:14:20|4576.78|4576.78|4575.22|4575.22|4576.78|4576.78|4574.71|4574.71|0
1608552870000|2020-12-21 12:14:30|4576.44|4576.44|4576.44|4576.44|4576.44|4576.44|4575.27|4575.27|0
1608552880000|2020-12-21 12:14:40|4576.14|4576.14|4575.44|4575.44|4576.14|4576.14|4574.06|4574.06|0
1608552890000|2020-12-21 12:14:50|4574.96|4574.96|4576.25|4576.25|4576.25|4576.25|4574.06|4574.06|0
1608552900000|2020-12-21 12:15:00|4577.21|4577.21|4580.91|4580.91|4580.91|4580.91|4577.21|4577.21|0
1608552910000|2020-12-21 12:15:10|4580.67|4580.67|4580.43|4580.43|4581.64|4581.64|4580.43|4580.43|0
1608552920000|2020-12-21 12:15:20|4580.91|4580.91|4581.67|4581.67|4582.66|4582.66|4580.91|4580.91|0
1608552930000|2020-12-21 12:15:30|4582.25|4582.25|4583.32|4583.32|4583.32|4583.32|4581.77|4581.77|0
1608552940000|2020-12-21 12:15:40|4583.62|4583.62|4582.55|4582.55|4583.62|4583.62|4581.62|4581.62|0
1608552950000|2020-12-21 12:15:50|4582.77|4582.77|4582.04|4582.04|4582.77|4582.77|4582.04|4582.04|0
1608552960000|2020-12-21 12:16:00|4582.26|4582.26|4583.64|4583.64|4584.23|4584.23|4582.26|4582.26|0
1608552970000|2020-12-21 12:16:10|4583.4|4583.4|4583.94|4583.94|4583.94|4583.94|4583.4|4583.4|0
1608552980000|2020-12-21 12:16:20|4583.06|4583.06|4582.18|4582.18|4583.06|4583.06|4582.18|4582.18|0
1608552990000|2020-12-21 12:16:30|4580.86|4580.86|4575.97|4575.97|4580.86|4580.86|4575.75|4575.75|0
1608553000000|2020-12-21 12:16:40|4575.39|4575.39|4574.27|4574.27|4575.63|4575.63|4574.27|4574.27|0
1608553010000|2020-12-21 12:16:50|4573.78|4573.78|4572.59|4572.59|4574.02|4574.02|4571.74|4571.74|0
1608553020000|2020-12-21 12:17:00|4572.15|4572.15|4574.9|4574.9|4574.9|4574.9|4571.91|4571.91|0
1608553030000|2020-12-21 12:17:10|4574.17|4574.17|4576.65|4576.65|4576.65|4576.65|4574.17|4574.17|0
1608553040000|2020-12-21 12:17:20|4576.35|4576.35|4576.45|4576.45|4576.72|4576.72|4576.06|4576.06|0
1608553050000|2020-12-21 12:17:30|4577.26|4577.26|4576.07|4576.07|4577.77|4577.77|4576.07|4576.07|0
1608553060000|2020-12-21 12:17:40|4575.41|4575.41|4575.17|4575.17|4575.41|4575.41|4574.93|4574.93|0
1608553070000|2020-12-21 12:17:50|4574.82|4574.82|4571.78|4571.78|4574.82|4574.82|4571.27|4571.27|0
1608553080000|2020-12-21 12:18:00|4571.34|4571.34|4571.1|4571.1|4571.68|4571.68|4571.1|4571.1|0
1608553090000|2020-12-21 12:18:10|4571.87|4571.87|4573.63|4573.63|4573.63|4573.63|4571.87|4571.87|0
1608553100000|2020-12-21 12:18:20|4574.06|4574.06|4577.18|4577.18|4577.42|4577.42|4574.06|4574.06|0
1608553110000|2020-12-21 12:18:30|4576.16|4576.16|4575.99|4575.99|4576.45|4576.45|4575.57|4575.57|0
1608553120000|2020-12-21 12:18:40|4575.75|4575.75|4575.99|4575.99|4575.99|4575.99|4575.75|4575.75|0
1608553130000|2020-12-21 12:18:50|4575.75|4575.75|4575.41|4575.41|4575.75|4575.75|4574.82|4574.82|0
1608553140000|2020-12-21 12:19:00|4575.85|4575.85|4575.99|4575.99|4576.58|4576.58|4575.85|4575.85|0
1608553150000|2020-12-21 12:19:10|4576.69|4576.69|4575.94|4575.94|4576.99|4576.99|4575.94|4575.94|0
1608553160000|2020-12-21 12:19:20|4576.18|4576.18|4576.4|4576.4|4576.89|4576.89|4576.18|4576.18|0
1608553170000|2020-12-21 12:19:30|4577.28|4577.28|4576.67|4576.67|4577.28|4577.28|4576.67|4576.67|0
1608553180000|2020-12-21 12:19:40|4577.4|4577.4|4577.47|4577.47|4577.47|4577.47|4576.23|4576.23|0
1608553190000|2020-12-21 12:19:50|4577.18|4577.18|4577.69|4577.69|4577.93|4577.93|4577.18|4577.18|0
1608553200000|2020-12-21 12:20:00|4577.93|4577.93|4576.25|4576.25|4578.15|4578.15|4576.25|4576.25|0
1608553210000|2020-12-21 12:20:10|4575.96|4575.96|4573.9|4573.9|4575.96|4575.96|4573.46|4573.46|0
1608553220000|2020-12-21 12:20:20|4573.46|4573.46|4573.46|4573.46|4573.46|4573.46|4573.46|4573.46|0
1608553230000|2020-12-21 12:20:30|4572.58|4572.58|4571.2|4571.2|4572.87|4572.87|4571.2|4571.2|0
1608553250000|2020-12-21 12:20:50|4569.22|4569.22|4569.15|4569.15|4569.22|4569.22|4568.5|4568.5|0
1608553260000|2020-12-21 12:21:00|4568.93|4568.93|4568.96|4568.96|4569.18|4569.18|4568.5|4568.5|0
1608553270000|2020-12-21 12:21:10|4569.84|4569.84|4569.13|4569.13|4569.84|4569.84|4568.69|4568.69|0
1608553280000|2020-12-21 12:21:20|4569.32|4569.32|4569.32|4569.32|4569.32|4569.32|4569.32|4569.32|0
1608553290000|2020-12-21 12:21:30|4569.54|4569.54|4569.54|4569.54|4569.54|4569.54|4569.54|4569.54|0
1608553300000|2020-12-21 12:21:40|4571.15|4571.15|4572.56|4572.56|4572.56|4572.56|4571.15|4571.15|0
1608553310000|2020-12-21 12:21:50|4573.21|4573.21|4572.29|4572.29|4573.21|4573.21|4572.29|4572.29|0
1608553320000|2020-12-21 12:22:00|4571.85|4571.85|4571.71|4571.71|4571.85|4571.85|4570.91|4570.91|0
1608553330000|2020-12-21 12:22:10|4571.05|4571.05|4568.97|4568.97|4571.05|4571.05|4568.97|4568.97|0
1608553340000|2020-12-21 12:22:20|4569|4569|4568.82|4568.82|4569.02|4569.02|4568.23|4568.23|0
1608553350000|2020-12-21 12:22:30|4567.35|4567.35|4565.41|4565.41|4567.35|4567.35|4565.41|4565.41|0
1608553360000|2020-12-21 12:22:40|4564.75|4564.75|4564.75|4564.75|4564.75|4564.75|4564.75|4564.75|0
1608553370000|2020-12-21 12:22:50|4564.51|4564.51|4560.9|4560.9|4564.51|4564.51|4560.9|4560.9|0
1608553380000|2020-12-21 12:23:00|4561.15|4561.15|4560.85|4560.85|4561.15|4561.15|4560.85|4560.85|0
1608553390000|2020-12-21 12:23:10|4560.61|4560.61|4560.96|4560.96|4560.96|4560.96|4560.37|4560.37|0
1608553410000|2020-12-21 12:23:30|4561.39|4561.39|4561.15|4561.15|4561.39|4561.39|4561.15|4561.15|0
1608553420000|2020-12-21 12:23:40|4561.88|4561.88|4561.88|4561.88|4562.12|4562.12|4561.88|4561.88|0
1608553430000|2020-12-21 12:23:50|4561.66|4561.66|4561.22|4561.22|4561.66|4561.66|4561.22|4561.22|0
1608553440000|2020-12-21 12:24:00|4560.98|4560.98|4562.14|4562.14|4562.14|4562.14|4560.98|4560.98|0
1608553450000|2020-12-21 12:24:10|4562.36|4562.36|4561.34|4561.34|4562.36|4562.36|4561.34|4561.34|0
1608553460000|2020-12-21 12:24:20|4559.59|4559.59|4554.72|4554.72|4559.59|4559.59|4554.72|4554.72|0
1608553470000|2020-12-21 12:24:30|4554.06|4554.06|4556.54|4556.54|4556.83|4556.83|4553.84|4553.84|0
1608553480000|2020-12-21 12:24:40|4557.02|4557.02|4554.57|4554.57|4557.02|4557.02|4554.57|4554.57|0
1608553490000|2020-12-21 12:24:50|4555.01|4555.01|4555.01|4555.01|4555.01|4555.01|4555.01|4555.01|0
1608553500000|2020-12-21 12:25:00|4554.76|4554.76|4554.47|4554.47|4554.91|4554.91|4554.32|4554.32|0
1608553510000|2020-12-21 12:25:10|4555.2|4555.2|4556.39|4556.39|4557.12|4557.12|4555.2|4555.2|0
1608553520000|2020-12-21 12:25:20|4555.67|4555.67|4555.7|4555.7|4555.88|4555.88|4555.67|4555.67|0
1608553530000|2020-12-21 12:25:30|4556.43|4556.43|4556.86|4556.86|4556.86|4556.86|4556.43|4556.43|0
1608553540000|2020-12-21 12:25:40|4556.38|4556.38|4556.38|4556.38|4556.38|4556.38|4556.38|4556.38|0
1608553550000|2020-12-21 12:25:50|4556.16|4556.16|4553.17|4553.17|4556.94|4556.94|4553.17|4553.17|0
1608553560000|2020-12-21 12:26:00|4552.95|4552.95|4552.9|4552.9|4553.43|4553.43|4552.9|4552.9|0
1608553570000|2020-12-21 12:26:10|4552.02|4552.02|4552.75|4552.75|4552.75|4552.75|4552.02|4552.02|0
1608553580000|2020-12-21 12:26:20|4552.78|4552.78|4551.83|4551.83|4552.78|4552.78|4551.83|4551.83|0
1608553590000|2020-12-21 12:26:30|4552.27|4552.27|4552.56|4552.56|4552.56|4552.56|4552.27|4552.27|0
1608553600000|2020-12-21 12:26:40|4551.39|4551.39|4549.96|4549.96|4551.39|4551.39|4549.67|4549.67|0
1608553610000|2020-12-21 12:26:50|4548.87|4548.87|4550.18|4550.18|4550.18|4550.18|4547.72|4547.72|0
1608553620000|2020-12-21 12:27:00|4549.7|4549.7|4551.18|4551.18|4551.18|4551.18|4549.7|4549.7|0
1608553630000|2020-12-21 12:27:10|4551.14|4551.14|4550.43|4550.43|4551.14|4551.14|4549.95|4549.95|0
1608553640000|2020-12-21 12:27:20|4549.95|4549.95|4548.58|4548.58|4549.95|4549.95|4548|4548|0
1608553650000|2020-12-21 12:27:30|4549.07|4549.07|4549.99|4549.99|4550.43|4550.43|4549.07|4549.07|0
1608553660000|2020-12-21 12:27:40|4550.48|4550.48|4551.4|4551.4|4551.4|4551.4|4550.48|4550.48|0
1608553670000|2020-12-21 12:27:50|4552.06|4552.06|4553.52|4553.52|4553.93|4553.93|4552.06|4552.06|0
1608553680000|2020-12-21 12:28:00|4553.28|4553.28|4554.25|4554.25|4554.25|4554.25|4553.28|4553.28|0
1608553690000|2020-12-21 12:28:10|4555.34|4555.34|4555.34|4555.34|4555.34|4555.34|4554.66|4554.66|0
1608553700000|2020-12-21 12:28:20|4555.1|4555.1|4554.01|4554.01|4555.34|4555.34|4553.76|4553.76|0
1608553710000|2020-12-21 12:28:30|4553.76|4553.76|4551.16|4551.16|4553.76|4553.76|4551.16|4551.16|0
1608553720000|2020-12-21 12:28:40|4550.43|4550.43|4551.19|4551.19|4551.19|4551.19|4550.43|4550.43|0
1608553730000|2020-12-21 12:28:50|4550.7|4550.7|4551.62|4551.62|4551.62|4551.62|4550.7|4550.7|0
1608553740000|2020-12-21 12:29:00|4552.35|4552.35|4552.94|4552.94|4552.94|4552.94|4552.35|4552.35|0
1608553750000|2020-12-21 12:29:10|4553.77|4553.77|4552.17|4552.17|4555.15|4555.15|4552.17|4552.17|0
1608553760000|2020-12-21 12:29:20|4552.6|4552.6|4554.25|4554.25|4554.25|4554.25|4552.6|4552.6|0
1608553770000|2020-12-21 12:29:30|4552.82|4552.82|4551.36|4551.36|4552.82|4552.82|4549.78|4549.78|0
1608553780000|2020-12-21 12:29:40|4551.14|4551.14|4553.69|4553.69|4553.69|4553.69|4550.7|4550.7|0
1608553790000|2020-12-21 12:29:50|4554.79|4554.79|4553.82|4553.82|4554.79|4554.79|4552.99|4552.99|0
1608553800000|2020-12-21 12:30:00|4553.33|4553.33|4554.13|4554.13|4554.13|4554.13|4552.75|4552.75|0
1608553810000|2020-12-21 12:30:10|4553.89|4553.89|4552.38|4552.38|4553.89|4553.89|4551.6|4551.6|0
1608553830000|2020-12-21 12:30:30|4551.94|4551.94|4550.04|4550.04|4551.94|4551.94|4550.04|4550.04|0
1608553840000|2020-12-21 12:30:40|4551.46|4551.46|4547.68|4547.68|4552.33|4552.33|4546.98|4546.98|0
1608553850000|2020-12-21 12:30:50|4548.46|4548.46|4548.46|4548.46|4548.7|4548.7|4548.22|4548.22|0
1608553860000|2020-12-21 12:31:00|4548.22|4548.22|4547.73|4547.73|4548.22|4548.22|4547.73|4547.73|0
1608553870000|2020-12-21 12:31:10|4547.08|4547.08|4545.42|4545.42|4547.08|4547.08|4545.18|4545.18|0
1608553880000|2020-12-21 12:31:20|4545.66|4545.66|4546.2|4546.2|4546.2|4546.2|4545.66|4545.66|0
1608553890000|2020-12-21 12:31:30|4547.08|4547.08|4548.2|4548.2|4548.2|4548.2|4547.08|4547.08|0
1608553900000|2020-12-21 12:31:40|4548.68|4548.68|4548.92|4548.92|4548.92|4548.92|4548.44|4548.44|0
1608553910000|2020-12-21 12:31:50|4549.87|4549.87|4551.87|4551.87|4552.57|4552.57|4549.73|4549.73|0
1608553920000|2020-12-21 12:32:00|4552.09|4552.09|4552.57|4552.57|4552.57|4552.57|4552.09|4552.09|0
1608553930000|2020-12-21 12:32:10|4550.24|4550.24|4550.12|4550.12|4550.94|4550.94|4550.12|4550.12|0
1608553940000|2020-12-21 12:32:20|4550.36|4550.36|4549.87|4549.87|4550.36|4550.36|4549.87|4549.87|0
1608553950000|2020-12-21 12:32:30|4548.99|4548.99|4544.52|4544.52|4548.99|4548.99|4544.3|4544.3|0
1608553960000|2020-12-21 12:32:40|4544.27|4544.27|4545.51|4545.51|4545.73|4545.73|4544.27|4544.27|0
1608553970000|2020-12-21 12:32:50|4545.75|4545.75|4544.37|4544.37|4545.97|4545.97|4544.37|4544.37|0
1608553980000|2020-12-21 12:33:00|4544.07|4544.07|4542|4542|4544.07|4544.07|4542|4542|0
1608553990000|2020-12-21 12:33:10|4541.71|4541.71|4540.32|4540.32|4541.71|4541.71|4540.32|4540.32|0
1608554000000|2020-12-21 12:33:20|4539.55|4539.55|4540.23|4540.23|4540.23|4540.23|4537.67|4537.67|0
1608554010000|2020-12-21 12:33:30|4540.52|4540.52|4540.69|4540.69|4540.96|4540.96|4540.52|4540.52|0
1608554020000|2020-12-21 12:33:40|4540.93|4540.93|4541.86|4541.86|4541.86|4541.86|4540.45|4540.45|0
1608554030000|2020-12-21 12:33:50|4541.61|4541.61|4543.83|4543.83|4543.88|4543.88|4539.13|4539.13|0
1608554040000|2020-12-21 12:34:00|4543.34|4543.34|4546.57|4546.57|4546.57|4546.57|4543.34|4543.34|0
1608554050000|2020-12-21 12:34:10|4545.69|4545.69|4546.2|4546.2|4546.2|4546.2|4545.47|4545.47|0
1608554060000|2020-12-21 12:34:20|4545.76|4545.76|4543.38|4543.38|4545.76|4545.76|4543.16|4543.16|0
1608554070000|2020-12-21 12:34:30|4544.11|4544.11|4543.04|4543.04|4544.11|4544.11|4543.04|4543.04|0
1608554080000|2020-12-21 12:34:40|4542.8|4542.8|4541.36|4541.36|4542.8|4542.8|4541.36|4541.36|0
1608554090000|2020-12-21 12:34:50|4540.12|4540.12|4538.54|4538.54|4540.34|4540.34|4538.54|4538.54|0
1608554100000|2020-12-21 12:35:00|4538.83|4538.83|4538.78|4538.78|4539.27|4539.27|4538.78|4538.78|0
1608554110000|2020-12-21 12:35:10|4539.02|4539.02|4538|4538|4539.02|4539.02|4537.71|4537.71|0
1608554120000|2020-12-21 12:35:20|4538.29|4538.29|4542.89|4542.89|4542.89|4542.89|4538.1|4538.1|0
1608554130000|2020-12-21 12:35:30|4541.92|4541.92|4544.61|4544.61|4544.61|4544.61|4541.92|4541.92|0
1608554140000|2020-12-21 12:35:40|4544.12|4544.12|4543.83|4543.83|4544.61|4544.61|4543.59|4543.59|0
1608554150000|2020-12-21 12:35:50|4543.59|4543.59|4543.34|4543.34|4543.83|4543.83|4543.34|4543.34|0
1608554160000|2020-12-21 12:36:00|4542.47|4542.47|4541.08|4541.08|4542.47|4542.47|4540.84|4540.84|0
1608554170000|2020-12-21 12:36:10|4540.35|4540.35|4539.13|4539.13|4540.6|4540.6|4539.13|4539.13|0
1608554180000|2020-12-21 12:36:20|4539.43|4539.43|4540.28|4540.28|4540.5|4540.5|4539.43|4539.43|0
1608554190000|2020-12-21 12:36:30|4539.84|4539.84|4540.5|4540.5|4540.5|4540.5|4539.6|4539.6|0
1608554200000|2020-12-21 12:36:40|4540.93|4540.93|4540.93|4540.93|4540.93|4540.93|4540.93|4540.93|0
1608554210000|2020-12-21 12:36:50|4541.42|4541.42|4541.64|4541.64|4541.86|4541.86|4541.42|4541.42|0
1608554220000|2020-12-21 12:37:00|4542.44|4542.44|4541.86|4541.86|4542.44|4542.44|4541.86|4541.86|0
1608554230000|2020-12-21 12:37:10|4542.39|4542.39|4543.56|4543.56|4543.56|4543.56|4542.39|4542.39|0
1608554250000|2020-12-21 12:37:30|4543.86|4543.86|4541.54|4541.54|4543.86|4543.86|4541.06|4541.06|0
1608554260000|2020-12-21 12:37:40|4540.89|4540.89|4540.89|4540.89|4540.89|4540.89|4540.89|4540.89|0
1608554270000|2020-12-21 12:37:50|4541.37|4541.37|4541.37|4541.37|4541.37|4541.37|4541.37|4541.37|0
1608554280000|2020-12-21 12:38:00|4540.64|4540.64|4542.35|4542.35|4542.37|4542.37|4540.64|4540.64|0
1608554290000|2020-12-21 12:38:10|4542.13|4542.13|4544.46|4544.46|4544.46|4544.46|4542.13|4542.13|0
1608554300000|2020-12-21 12:38:20|4544.17|4544.17|4542.56|4542.56|4544.17|4544.17|4542.56|4542.56|0
1608554310000|2020-12-21 12:38:30|4542.86|4542.86|4542.86|4542.86|4542.86|4542.86|4542.27|4542.27|0
1608554320000|2020-12-21 12:38:40|4543.29|4543.29|4543.81|4543.81|4543.81|4543.81|4543.29|4543.29|0
1608554330000|2020-12-21 12:38:50|4542.86|4542.86|4539.91|4539.91|4544.34|4544.34|4539.91|4539.91|0
1608554340000|2020-12-21 12:39:00|4538.94|4538.94|4540.46|4540.46|4540.46|4540.46|4538.04|4538.04|0
1608554350000|2020-12-21 12:39:10|4541.78|4541.78|4544.42|4544.42|4544.42|4544.42|4541.78|4541.78|0
1608554360000|2020-12-21 12:39:20|4544.2|4544.2|4543.18|4543.18|4544.2|4544.2|4543.18|4543.18|0
1608554370000|2020-12-21 12:39:30|4543.42|4543.42|4542.72|4542.72|4543.42|4543.42|4542.72|4542.72|0
1608554380000|2020-12-21 12:39:40|4543.2|4543.2|4544.88|4544.88|4544.88|4544.88|4543.2|4543.2|0
1608554390000|2020-12-21 12:39:50|4545.17|4545.17|4545.17|4545.17|4545.17|4545.17|4545.17|4545.17|0
1608554400000|2020-12-21 12:40:00|4545.41|4545.41|4546.22|4546.22|4546.22|4546.22|4544.98|4544.98|0
1608554410000|2020-12-21 12:40:10|4546.95|4546.95|4552.03|4552.03|4552.03|4552.03|4546.95|4546.95|0
1608554420000|2020-12-21 12:40:20|4552.52|4552.52|4553.01|4553.01|4554.54|4554.54|4552.52|4552.52|0
1608554430000|2020-12-21 12:40:30|4552.28|4552.28|4552.77|4552.77|4552.77|4552.77|4552.28|4552.28|0
1608554440000|2020-12-21 12:40:40|4552.28|4552.28|4555.44|4555.44|4555.44|4555.44|4552.28|4552.28|0
1608554450000|2020-12-21 12:40:50|4555.68|4555.68|4556.41|4556.41|4556.41|4556.41|4555.47|4555.47|0
1608554460000|2020-12-21 12:41:00|4556.17|4556.17|4553.89|4553.89|4556.17|4556.17|4553.89|4553.89|0
1608554470000|2020-12-21 12:41:10|4554.13|4554.13|4553.91|4553.91|4554.13|4554.13|4553.89|4553.89|0
1608554480000|2020-12-21 12:41:20|4554.15|4554.15|4552.33|4552.33|4554.15|4554.15|4552.03|4552.03|0
1608554490000|2020-12-21 12:41:30|4551.45|4551.45|4544.73|4544.73|4551.45|4551.45|4544.73|4544.73|0
1608554500000|2020-12-21 12:41:40|4544.7|4544.7|4546.22|4546.22|4546.51|4546.51|4544.66|4544.66|0
1608554510000|2020-12-21 12:41:50|4545.64|4545.64|4545.93|4545.93|4546.41|4546.41|4545.64|4545.64|0
1608554520000|2020-12-21 12:42:00|4545.2|4545.2|4544.71|4544.71|4545.2|4545.2|4544.71|4544.71|0
1608554530000|2020-12-21 12:42:10|4545.88|4545.88|4542.92|4542.92|4545.88|4545.88|4542.33|4542.33|0
1608554540000|2020-12-21 12:42:20|4543.21|4543.21|4542.87|4542.87|4543.69|4543.69|4542.87|4542.87|0
1608554550000|2020-12-21 12:42:30|4543.45|4543.45|4540.97|4540.97|4543.45|4543.45|4540.97|4540.97|0
1608554560000|2020-12-21 12:42:40|4541.85|4541.85|4542.97|4542.97|4543.31|4543.31|4541.85|4541.85|0
1608554570000|2020-12-21 12:42:50|4543.21|4543.21|4543.8|4543.8|4543.8|4543.8|4543.21|4543.21|0
1608554580000|2020-12-21 12:43:00|4544.23|4544.23|4544.83|4544.83|4544.83|4544.83|4543.06|4543.06|0
1608554590000|2020-12-21 12:43:10|4544.59|4544.59|4544.59|4544.59|4544.59|4544.59|4544.59|4544.59|0
1608554610000|2020-12-21 12:43:30|4545.46|4545.46|4547.21|4547.21|4547.21|4547.21|4545.46|4545.46|0
1608554620000|2020-12-21 12:43:40|4548.09|4548.09|4548.33|4548.33|4548.33|4548.33|4548.09|4548.09|0
1608554630000|2020-12-21 12:43:50|4547.39|4547.39|4546.07|4546.07|4547.39|4547.39|4546.07|4546.07|0
1608554640000|2020-12-21 12:44:00|4545.34|4545.34|4545.59|4545.59|4545.59|4545.59|4545.34|4545.34|0
1608554650000|2020-12-21 12:44:10|4545.34|4545.34|4545.34|4545.34|4545.34|4545.34|4545.34|4545.34|0
1608554660000|2020-12-21 12:44:20|4544.47|4544.47|4544.47|4544.47|4544.47|4544.47|4544.47|4544.47|0
1608554670000|2020-12-21 12:44:30|4543.59|4543.59|4542.38|4542.38|4543.59|4543.59|4542.38|4542.38|0
1608554680000|2020-12-21 12:44:40|4543.15|4543.15|4542.33|4542.33|4543.15|4543.15|4542.33|4542.33|0
1608554690000|2020-12-21 12:44:50|4541.74|4541.74|4539.41|4539.41|4541.74|4541.74|4539.41|4539.41|0
1608554700000|2020-12-21 12:45:00|4539.62|4539.62|4539.67|4539.67|4540.11|4540.11|4538.97|4538.97|0
1608554710000|2020-12-21 12:45:10|4539.91|4539.91|4540.57|4540.57|4541.21|4541.21|4539.85|4539.85|0
1608554720000|2020-12-21 12:45:20|4539.85|4539.85|4540.79|4540.79|4540.79|4540.79|4539.63|4539.63|0
1608554730000|2020-12-21 12:45:30|4540.57|4540.57|4540.13|4540.13|4540.57|4540.57|4539.41|4539.41|0
1608554740000|2020-12-21 12:45:40|4539.41|4539.41|4541.6|4541.6|4541.6|4541.6|4539.41|4539.41|0
1608554750000|2020-12-21 12:45:50|4541.35|4541.35|4543.69|4543.69|4544.23|4544.23|4541.06|4541.06|0
1608554760000|2020-12-21 12:46:00|4543.21|4543.21|4543.35|4543.35|4543.35|4543.35|4542.62|4542.62|0
1608554770000|2020-12-21 12:46:10|4543.57|4543.57|4543.93|4543.93|4545.25|4545.25|4543.57|4543.57|0
1608554780000|2020-12-21 12:46:20|4543.2|4543.2|4543.2|4543.2|4543.2|4543.2|4543.2|4543.2|0
1608554790000|2020-12-21 12:46:30|4543.96|4543.96|4544.2|4544.2|4544.44|4544.44|4543.96|4543.96|0
1608554800000|2020-12-21 12:46:40|4544.44|4544.44|4544.61|4544.61|4544.68|4544.68|4544.39|4544.39|0
1608554810000|2020-12-21 12:46:50|4545.19|4545.19|4544.76|4544.76|4545.19|4545.19|4544.54|4544.54|0
1608554820000|2020-12-21 12:47:00|4544.46|4544.46|4543.9|4543.9|4544.46|4544.46|4543.74|4543.74|0
1608554830000|2020-12-21 12:47:10|4543.61|4543.61|4544.46|4544.46|4545.12|4545.12|4543.61|4543.61|0
1608554850000|2020-12-21 12:47:30|4544.76|4544.76|4544.76|4544.76|4545.34|4545.34|4544.76|4544.76|0
1608554860000|2020-12-21 12:47:40|4544.79|4544.79|4546.18|4546.18|4546.18|4546.18|4544.79|4544.79|0
1608554870000|2020-12-21 12:47:50|4545.69|4545.69|4545.69|4545.69|4545.69|4545.69|4545.69|4545.69|0
1608554880000|2020-12-21 12:48:00|4546.87|4546.87|4547.28|4547.28|4547.28|4547.28|4546.28|4546.28|0
1608554890000|2020-12-21 12:48:10|4546.84|4546.84|4546.84|4546.84|4546.84|4546.84|4546.84|4546.84|0
1608554900000|2020-12-21 12:48:20|4546.25|4546.25|4544.21|4544.21|4546.25|4546.25|4544.21|4544.21|0
1608554910000|2020-12-21 12:48:30|4543.99|4543.99|4544.77|4544.77|4544.77|4544.77|4543.99|4543.99|0
1608554930000|2020-12-21 12:48:50|4545.36|4545.36|4545.11|4545.11|4545.36|4545.36|4545.11|4545.11|0
1608554940000|2020-12-21 12:49:00|4543.94|4543.94|4543.04|4543.04|4543.94|4543.94|4543.04|4543.04|0
1608554950000|2020-12-21 12:49:10|4542.8|4542.8|4542.58|4542.58|4542.8|4542.8|4542.58|4542.58|0
1608554960000|2020-12-21 12:49:20|4542.1|4542.1|4540.93|4540.93|4542.1|4542.1|4540.93|4540.93|0
1608554970000|2020-12-21 12:49:30|4540.64|4540.64|4541.58|4541.58|4541.58|4541.58|4540.64|4540.64|0
1608554980000|2020-12-21 12:49:40|4542.07|4542.07|4545.62|4545.62|4545.62|4545.62|4542.07|4542.07|0
1608554990000|2020-12-21 12:49:50|4545.33|4545.33|4544.14|4544.14|4545.33|4545.33|4544.14|4544.14|0
1608555000000|2020-12-21 12:50:00|4543.82|4543.82|4544.89|4544.89|4544.89|4544.89|4542.56|4542.56|0
1608555010000|2020-12-21 12:50:10|4544.65|4544.65|4544.43|4544.43|4545.69|4545.69|4544.19|4544.19|0
1608555020000|2020-12-21 12:50:20|4544.21|4544.21|4545.18|4545.18|4545.18|4545.18|4543.26|4543.26|0
1608555030000|2020-12-21 12:50:30|4545.77|4545.77|4546.93|4546.93|4546.93|4546.93|4545.77|4545.77|0
1608555040000|2020-12-21 12:50:40|4547.81|4547.81|4547.57|4547.57|4547.81|4547.81|4547.57|4547.57|0
1608555050000|2020-12-21 12:50:50|4548.01|4548.01|4548.74|4548.74|4548.74|4548.74|4548.01|4548.01|0
1608555060000|2020-12-21 12:51:00|4548.95|4548.95|4547.74|4547.74|4548.95|4548.95|4547.72|4547.72|0
1608555070000|2020-12-21 12:51:10|4548.66|4548.66|4548.18|4548.18|4548.66|4548.66|4548.18|4548.18|0
1608555080000|2020-12-21 12:51:20|4548.4|4548.4|4548.88|4548.88|4548.88|4548.88|4548.4|4548.4|0
1608555090000|2020-12-21 12:51:30|4548.9|4548.9|4550.5|4550.5|4551.38|4551.38|4548.9|4548.9|0
1608555100000|2020-12-21 12:51:40|4550.28|4550.28|4544.58|4544.58|4550.28|4550.28|4544.58|4544.58|0
1608555110000|2020-12-21 12:51:50|4544.82|4544.82|4544.58|4544.58|4544.82|4544.82|4544.58|4544.58|0
1608555120000|2020-12-21 12:52:00|4544.29|4544.29|4544.29|4544.29|4544.29|4544.29|4544.29|4544.29|0
1608555130000|2020-12-21 12:52:10|4544.04|4544.04|4543.46|4543.46|4544.04|4544.04|4543.46|4543.46|0
1608555140000|2020-12-21 12:52:20|4543.02|4543.02|4543.31|4543.31|4543.31|4543.31|4543.02|4543.02|0
1608555150000|2020-12-21 12:52:30|4543.34|4543.34|4541.91|4541.91|4543.34|4543.34|4541.38|4541.38|0
1608555160000|2020-12-21 12:52:40|4542.4|4542.4|4542.54|4542.54|4543.2|4543.2|4542.4|4542.4|0
1608555170000|2020-12-21 12:52:50|4541.81|4541.81|4541.21|4541.21|4542.05|4542.05|4541.21|4541.21|0
1608555180000|2020-12-21 12:53:00|4540.96|4540.96|4541.74|4541.74|4542.03|4542.03|4540.96|4540.96|0
1608555190000|2020-12-21 12:53:10|4542.03|4542.03|4543.11|4543.11|4543.11|4543.11|4542.03|4542.03|0
1608555200000|2020-12-21 12:53:20|4543.4|4543.4|4543.84|4543.84|4544.06|4544.06|4543.4|4543.4|0
1608555210000|2020-12-21 12:53:30|4544.13|4544.13|4540.67|4540.67|4544.13|4544.13|4540.45|4540.45|0
1608555220000|2020-12-21 12:53:40|4540.45|4540.45|4540.35|4540.35|4540.78|4540.78|4540.35|4540.35|0
1608555230000|2020-12-21 12:53:50|4540.83|4540.83|4541.49|4541.49|4541.49|4541.49|4540.83|4540.83|0
1608555240000|2020-12-21 12:54:00|4540.78|4540.78|4541.51|4541.51|4541.51|4541.51|4540.78|4540.78|0
1608555250000|2020-12-21 12:54:10|4541.27|4541.27|4540.05|4540.05|4541.27|4541.27|4540.05|4540.05|0
1608555260000|2020-12-21 12:54:20|4539.17|4539.17|4540.05|4540.05|4540.05|4540.05|4539.17|4539.17|0
1608555270000|2020-12-21 12:54:30|4539.47|4539.47|4538.3|4538.3|4539.47|4539.47|4537.84|4537.84|0
1608555280000|2020-12-21 12:54:40|4538.52|4538.52|4536.77|4536.77|4538.52|4538.52|4536.77|4536.77|0
1608555290000|2020-12-21 12:54:50|4537.01|4537.01|4537.01|4537.01|4537.01|4537.01|4537.01|4537.01|0
1608555300000|2020-12-21 12:55:00|4537.6|4537.6|4537.6|4537.6|4537.89|4537.89|4537.6|4537.6|0
1608555310000|2020-12-21 12:55:10|4537.62|4537.62|4536.4|4536.4|4537.62|4537.62|4536.4|4536.4|0
1608555320000|2020-12-21 12:55:20|4536.86|4536.86|4537.08|4537.08|4537.08|4537.08|4536.86|4536.86|0
1608555330000|2020-12-21 12:55:30|4536.79|4536.79|4537.76|4537.76|4538.1|4538.1|4536.79|4536.79|0
1608555350000|2020-12-21 12:55:50|4538.64|4538.64|4539.78|4539.78|4540.36|4540.36|4538.64|4538.64|0
1608555360000|2020-12-21 12:56:00|4539.48|4539.48|4539.27|4539.27|4539.48|4539.48|4539.27|4539.27|0
1608555370000|2020-12-21 12:56:10|4538.97|4538.97|4539.27|4539.27|4539.27|4539.27|4538.97|4538.97|0
1608555380000|2020-12-21 12:56:20|4539.56|4539.56|4539.07|4539.07|4539.56|4539.56|4538.59|4538.59|0
1608555400000|2020-12-21 12:56:40|4538.34|4538.34|4536.86|4536.86|4538.34|4538.34|4535.79|4535.79|0
1608555410000|2020-12-21 12:56:50|4537.1|4537.1|4537.59|4537.59|4537.59|4537.59|4537.1|4537.1|0
1608555420000|2020-12-21 12:57:00|4536.86|4536.86|4538.2|4538.2|4538.78|4538.78|4536.86|4536.86|0
1608555430000|2020-12-21 12:57:10|4538.41|4538.41|4539.36|4539.36|4539.36|4539.36|4538.41|4538.41|0
1608555440000|2020-12-21 12:57:20|4539.07|4539.07|4538.71|4538.71|4539.07|4539.07|4538.71|4538.71|0
1608555460000|2020-12-21 12:57:40|4537.17|4537.17|4537.23|4537.23|4537.47|4537.47|4537.01|4537.01|0
1608555470000|2020-12-21 12:57:50|4537.45|4537.45|4537.45|4537.45|4537.45|4537.45|4537.45|4537.45|0
1608555480000|2020-12-21 12:58:00|4537.74|4537.74|4536.13|4536.13|4537.74|4537.74|4536.13|4536.13|0
1608555490000|2020-12-21 12:58:10|4536.18|4536.18|4534.26|4534.26|4536.4|4536.4|4534.02|4534.02|0
1608555510000|2020-12-21 12:58:30|4533.16|4533.16|4529.83|4529.83|4533.16|4533.16|4529.83|4529.83|0
1608555520000|2020-12-21 12:58:40|4529.59|4529.59|4525.4|4525.4|4530.71|4530.71|4525.4|4525.4|0
1608555530000|2020-12-21 12:58:50|4525.1|4525.1|4524.23|4524.23|4525.98|4525.98|4523.79|4523.79|0
1608555540000|2020-12-21 12:59:00|4525.1|4525.1|4521.38|4521.38|4525.4|4525.4|4520.35|4520.35|0
1608555550000|2020-12-21 12:59:10|4520.79|4520.79|4524.64|4524.64|4524.64|4524.64|4520.5|4520.5|0
1608555560000|2020-12-21 12:59:20|4525.52|4525.52|4524.74|4524.74|4526|4526|4524.74|4524.74|0
1608555570000|2020-12-21 12:59:30|4524.98|4524.98|4524.42|4524.42|4525.64|4525.64|4524.13|4524.13|0
1608555580000|2020-12-21 12:59:40|4524.67|4524.67|4526.1|4526.1|4526.1|4526.1|4524.67|4524.67|0
1608555590000|2020-12-21 12:59:50|4525.22|4525.22|4525.51|4525.51|4525.51|4525.51|4525.22|4525.22|0
1608555600000|2020-12-21 13:00:00|4524.2|4524.2|4520.13|4520.13|4524.2|4524.2|4520.13|4520.13|0
1608555610000|2020-12-21 13:00:10|4519.91|4519.91|4515.72|4515.72|4519.91|4519.91|4515.72|4515.72|0
1608555620000|2020-12-21 13:00:20|4515.13|4515.13|4513.62|4513.62|4515.13|4515.13|4513.01|4513.01|0
1608555630000|2020-12-21 13:00:30|4514.06|4514.06|4513.18|4513.18|4515.23|4515.23|4513.18|4513.18|0
1608555640000|2020-12-21 13:00:40|4512.94|4512.94|4511.24|4511.24|4512.94|4512.94|4510.65|4510.65|0
1608555650000|2020-12-21 13:00:50|4510.65|4510.65|4510.65|4510.65|4510.65|4510.65|4510.65|4510.65|0
1608555660000|2020-12-21 13:01:00|4510.95|4510.95|4510.29|4510.29|4510.95|4510.95|4510.29|4510.29|0
1608555670000|2020-12-21 13:01:10|4510.07|4510.07|4509.83|4509.83|4510.07|4510.07|4509.83|4509.83|0
1608555680000|2020-12-21 13:01:20|4509.53|4509.53|4509.22|4509.22|4510.27|4510.27|4509.22|4509.22|0
1608555690000|2020-12-21 13:01:30|4509.51|4509.51|4509.51|4509.51|4509.51|4509.51|4509.51|4509.51|0
1608555710000|2020-12-21 13:01:50|4510.1|4510.1|4508.78|4508.78|4510.1|4510.1|4508.78|4508.78|0
1608555730000|2020-12-21 13:02:10|4508.3|4508.3|4508.56|4508.56|4509.59|4509.59|4508.3|4508.3|0
1608555740000|2020-12-21 13:02:20|4508.78|4508.78|4509.46|4509.46|4509.46|4509.46|4508.54|4508.54|0
1608555750000|2020-12-21 13:02:30|4510.17|4510.17|4513.89|4513.89|4513.89|4513.89|4509.92|4509.92|0
1608555760000|2020-12-21 13:02:40|4514.62|4514.62|4514.43|4514.43|4514.91|4514.91|4514.43|4514.43|0
1608555770000|2020-12-21 13:02:50|4514.67|4514.67|4514.67|4514.67|4514.67|4514.67|4514.67|4514.67|0
1608555780000|2020-12-21 13:03:00|4514.89|4514.89|4515.57|4515.57|4515.57|4515.57|4514.38|4514.38|0
1608555790000|2020-12-21 13:03:10|4515.79|4515.79|4516.06|4516.06|4516.76|4516.76|4515.79|4515.79|0
1608555800000|2020-12-21 13:03:20|4515.4|4515.4|4514.21|4514.21|4515.4|4515.4|4514.16|4514.16|0
1608555810000|2020-12-21 13:03:30|4513.97|4513.97|4513.97|4513.97|4513.97|4513.97|4513.97|4513.97|0
1608555820000|2020-12-21 13:03:40|4513.38|4513.38|4509.12|4509.12|4513.67|4513.67|4508.83|4508.83|0
1608555830000|2020-12-21 13:03:50|4510.09|4510.09|4507.54|4507.54|4510.31|4510.31|4507.54|4507.54|0
1608555840000|2020-12-21 13:04:00|4507.1|4507.1|4506.52|4506.52|4507.1|4507.1|4505.98|4505.98|0
1608555850000|2020-12-21 13:04:10|4506.03|4506.03|4506.08|4506.08|4506.08|4506.08|4505.35|4505.35|0
1608555870000|2020-12-21 13:04:30|4504.89|4504.89|4503.67|4503.67|4504.89|4504.89|4503.67|4503.67|0
1608555880000|2020-12-21 13:04:40|4504.26|4504.26|4501.82|4501.82|4504.26|4504.26|4501.82|4501.82|0
1608555890000|2020-12-21 13:04:50|4502.04|4502.04|4503.97|4503.97|4503.97|4503.97|4502.04|4502.04|0
1608555900000|2020-12-21 13:05:00|4504.19|4504.19|4502.42|4502.42|4504.43|4504.43|4502.39|4502.39|0
1608555910000|2020-12-21 13:05:10|4501.83|4501.83|4501.83|4501.83|4501.83|4501.83|4501.83|4501.83|0
1608555920000|2020-12-21 13:05:20|4501.87|4501.87|4501.87|4501.87|4501.87|4501.87|4501.87|4501.87|0
1608555930000|2020-12-21 13:05:30|4501.63|4501.63|4501.05|4501.05|4501.63|4501.63|4500.46|4500.46|0
1608555940000|2020-12-21 13:05:40|4500.76|4500.76|4501.68|4501.68|4501.68|4501.68|4500.76|4500.76|0
1608555950000|2020-12-21 13:05:50|4501.9|4501.9|4503.04|4503.04|4503.04|4503.04|4501.9|4501.9|0
1608555960000|2020-12-21 13:06:00|4502.39|4502.39|4498.78|4498.78|4502.39|4502.39|4498.2|4498.2|0
1608555970000|2020-12-21 13:06:10|4499.27|4499.27|4499.22|4499.22|4499.27|4499.27|4499.22|4499.22|0
1608555980000|2020-12-21 13:06:20|4498.78|4498.78|4497.03|4497.03|4498.78|4498.78|4496.03|4496.03|0
1608555990000|2020-12-21 13:06:30|4496.74|4496.74|4496.33|4496.33|4496.74|4496.74|4495.35|4495.35|0
1608556000000|2020-12-21 13:06:40|4494.89|4494.89|4495.51|4495.51|4496.84|4496.84|4494.89|4494.89|0
1608556010000|2020-12-21 13:06:50|4496.09|4496.09|4496.58|4496.58|4496.58|4496.58|4496.09|4496.09|0
1608556020000|2020-12-21 13:07:00|4496.09|4496.09|4495.1|4495.1|4496.34|4496.34|4494.88|4494.88|0
1608556030000|2020-12-21 13:07:10|4494.51|4494.51|4494.51|4494.51|4494.51|4494.51|4494.51|4494.51|0
1608556040000|2020-12-21 13:07:20|4495.58|4495.58|4495|4495|4495.58|4495.58|4495|4495|0
1608556050000|2020-12-21 13:07:30|4495.58|4495.58|4495.58|4495.58|4495.58|4495.58|4495.58|4495.58|0
1608556060000|2020-12-21 13:07:40|4493.98|4493.98|4491.21|4491.21|4493.98|4493.98|4488.89|4488.89|0
1608556070000|2020-12-21 13:07:50|4491.64|4491.64|4491.64|4491.64|4491.64|4491.64|4491.64|4491.64|0
1608556080000|2020-12-21 13:08:00|4492.52|4492.52|4494.12|4494.12|4495.29|4495.29|4492.52|4492.52|0
1608556090000|2020-12-21 13:08:10|4493.54|4493.54|4492.45|4492.45|4493.54|4493.54|4492.15|4492.15|0
1608556100000|2020-12-21 13:08:20|4493.03|4493.03|4492.45|4492.45|4493.32|4493.32|4492.45|4492.45|0
1608556110000|2020-12-21 13:08:30|4492.01|4492.01|4492.01|4492.01|4492.01|4492.01|4491.71|4491.71|0
1608556120000|2020-12-21 13:08:40|4491.76|4491.76|4491.96|4491.96|4492.84|4492.84|4491.76|4491.76|0
1608556130000|2020-12-21 13:08:50|4492.55|4492.55|4491.58|4491.58|4492.55|4492.55|4491.58|4491.58|0
1608556140000|2020-12-21 13:09:00|4493.06|4493.06|4491.31|4491.31|4493.06|4493.06|4491.31|4491.31|0
1608556150000|2020-12-21 13:09:10|4491.06|4491.06|4491.55|4491.55|4491.55|4491.55|4491.06|4491.06|0
1608556160000|2020-12-21 13:09:20|4492.43|4492.43|4495.06|4495.06|4495.64|4495.64|4492.21|4492.21|0
1608556170000|2020-12-21 13:09:30|4495.49|4495.49|4495.74|4495.74|4495.74|4495.74|4495.49|4495.49|0
1608556180000|2020-12-21 13:09:40|4495.25|4495.25|4493.28|4493.28|4495.25|4495.25|4493.28|4493.28|0
1608556190000|2020-12-21 13:09:50|4493.86|4493.86|4493.86|4493.86|4493.86|4493.86|4493.86|4493.86|0
1608556200000|2020-12-21 13:10:00|4494.16|4494.16|4495.3|4495.3|4495.3|4495.3|4494.16|4494.16|0
1608556210000|2020-12-21 13:10:10|4494.57|4494.57|4494.57|4494.57|4494.57|4494.57|4494.57|4494.57|0
1608556220000|2020-12-21 13:10:20|4495.01|4495.01|4498.48|4498.48|4498.48|4498.48|4495.01|4495.01|0
1608556230000|2020-12-21 13:10:30|4499.07|4499.07|4499.79|4499.79|4499.79|4499.79|4499.07|4499.07|0
1608556240000|2020-12-21 13:10:40|4499.31|4499.31|4498.14|4498.14|4499.31|4499.31|4498.14|4498.14|0
1608556250000|2020-12-21 13:10:50|4499.99|4499.99|4502.4|4502.4|4502.4|4502.4|4499.99|4499.99|0
1608556260000|2020-12-21 13:11:00|4501.81|4501.81|4500.5|4500.5|4501.81|4501.81|4500.5|4500.5|0
1608556270000|2020-12-21 13:11:10|4499.62|4499.62|4499.62|4499.62|4499.62|4499.62|4499.62|4499.62|0
1608556280000|2020-12-21 13:11:20|4499.87|4499.87|4500.45|4500.45|4500.45|4500.45|4499.87|4499.87|0
1608556300000|2020-12-21 13:11:40|4500.74|4500.74|4503.01|4503.01|4503.01|4503.01|4500.74|4500.74|0
1608556310000|2020-12-21 13:11:50|4503.23|4503.23|4503.81|4503.81|4503.81|4503.81|4503.23|4503.23|0
1608556330000|2020-12-21 13:12:10|4503.52|4503.52|4504.3|4504.3|4504.4|4504.4|4503.01|4503.01|0
1608556340000|2020-12-21 13:12:20|4503.23|4503.23|4495.49|4495.49|4503.23|4503.23|4495.42|4495.42|0
1608556350000|2020-12-21 13:12:30|4495.93|4495.93|4496.42|4496.42|4496.42|4496.42|4495.93|4495.93|0
1608556360000|2020-12-21 13:12:40|4496.71|4496.71|4497.22|4497.22|4497.22|4497.22|4496.71|4496.71|0
1608556370000|2020-12-21 13:12:50|4496.52|4496.52|4496.76|4496.76|4496.76|4496.76|4496.52|4496.52|0
1608556380000|2020-12-21 13:13:00|4497.24|4497.24|4497.49|4497.49|4497.49|4497.49|4497.19|4497.19|0
1608556390000|2020-12-21 13:13:10|4494.59|4494.59|4495.95|4495.95|4495.95|4495.95|4494.59|4494.59|0
1608556400000|2020-12-21 13:13:20|4496.25|4496.25|4495.18|4495.18|4496.83|4496.83|4494.64|4494.64|0
1608556410000|2020-12-21 13:13:30|4495.9|4495.9|4494.66|4494.66|4497.17|4497.17|4494.08|4494.08|0
1608556420000|2020-12-21 13:13:40|4495.25|4495.25|4496.46|4496.46|4496.46|4496.46|4495.25|4495.25|0
1608556430000|2020-12-21 13:13:50|4497.34|4497.34|4498.51|4498.51|4498.51|4498.51|4497.34|4497.34|0
1608556440000|2020-12-21 13:14:00|4497.34|4497.34|4495.87|4495.87|4497.34|4497.34|4495.87|4495.87|0
1608556450000|2020-12-21 13:14:10|4495.58|4495.58|4494.99|4494.99|4495.87|4495.87|4494.41|4494.41|0
1608556460000|2020-12-21 13:14:20|4494.7|4494.7|4494.22|4494.22|4495.29|4495.29|4494.22|4494.22|0
1608556470000|2020-12-21 13:14:30|4494.51|4494.51|4492.8|4492.8|4494.51|4494.51|4492.8|4492.8|0
1608556480000|2020-12-21 13:14:40|4492.56|4492.56|4488.18|4488.18|4492.56|4492.56|4487.86|4487.86|0
1608556490000|2020-12-21 13:14:50|4487.93|4487.93|4487.86|4487.86|4488.15|4488.15|4487.86|4487.86|0
1608556500000|2020-12-21 13:15:00|4487.84|4487.84|4487.55|4487.55|4487.84|4487.84|4487.04|4487.04|0
1608556510000|2020-12-21 13:15:10|4488.47|4488.47|4487.52|4487.52|4488.47|4488.47|4487.52|4487.52|0
1608556520000|2020-12-21 13:15:20|4486.94|4486.94|4486.75|4486.75|4487.87|4487.87|4486.45|4486.45|0
1608556530000|2020-12-21 13:15:30|4487.33|4487.33|4490.35|4490.35|4490.35|4490.35|4487.33|4487.33|0
1608556540000|2020-12-21 13:15:40|4490.59|4490.59|4489.76|4489.76|4490.59|4490.59|4489.76|4489.76|0
1608556550000|2020-12-21 13:15:50|4489.54|4489.54|4487.09|4487.09|4489.54|4489.54|4487.09|4487.09|0
1608556560000|2020-12-21 13:16:00|4487.38|4487.38|4486.85|4486.85|4487.38|4487.38|4486.85|4486.85|0
1608556570000|2020-12-21 13:16:10|4487.79|4487.79|4488.03|4488.03|4488.03|4488.03|4487.79|4487.79|0
1608556580000|2020-12-21 13:16:20|4488.28|4488.28|4489.2|4489.2|4489.2|4489.2|4488.28|4488.28|0
1608556590000|2020-12-21 13:16:30|4489.44|4489.44|4489.44|4489.44|4489.44|4489.44|4489.44|4489.44|0
1608556600000|2020-12-21 13:16:40|4491.1|4491.1|4491.63|4491.63|4491.63|4491.63|4491.1|4491.1|0
1608556610000|2020-12-21 13:16:50|4494.14|4494.14|4491.21|4491.21|4494.31|4494.31|4491.21|4491.21|0
1608556620000|2020-12-21 13:17:00|4492.14|4492.14|4491.8|4491.8|4492.72|4492.72|4491.8|4491.8|0
1608556630000|2020-12-21 13:17:10|4492.09|4492.09|4489.63|4489.63|4492.39|4492.39|4489.39|4489.39|0
1608556640000|2020-12-21 13:17:20|4489.15|4489.15|4488.32|4488.32|4489.15|4489.15|4488.32|4488.32|0
1608556650000|2020-12-21 13:17:30|4488.54|4488.54|4487.71|4487.71|4489.03|4489.03|4487.66|4487.66|0
1608556660000|2020-12-21 13:17:40|4488|4488|4487.42|4487.42|4488|4488|4485.89|4485.89|0
1608556670000|2020-12-21 13:17:50|4487.71|4487.71|4487.96|4487.96|4487.96|4487.96|4487.71|4487.71|0
1608556680000|2020-12-21 13:18:00|4487.23|4487.23|4485.62|4485.62|4487.23|4487.23|4485.03|4485.03|0
1608556690000|2020-12-21 13:18:10|4485.18|4485.18|4482.68|4482.68|4485.18|4485.18|4482.68|4482.68|0
1608556700000|2020-12-21 13:18:20|4483.26|4483.26|4483.41|4483.41|4483.65|4483.65|4482.26|4482.26|0
1608556710000|2020-12-21 13:18:30|4483.63|4483.63|4485.75|4485.75|4485.75|4485.75|4483.63|4483.63|0
1608556720000|2020-12-21 13:18:40|4486.7|4486.7|4491.52|4491.52|4491.52|4491.52|4486.7|4486.7|0
1608556730000|2020-12-21 13:18:50|4491.96|4491.96|4492.77|4492.77|4492.77|4492.77|4491.96|4491.96|0
1608556740000|2020-12-21 13:19:00|4491.67|4491.67|4491.67|4491.67|4491.67|4491.67|4491.67|4491.67|0
1608556750000|2020-12-21 13:19:10|4491.19|4491.19|4491.55|4491.55|4491.55|4491.55|4490.84|4490.84|0
1608556760000|2020-12-21 13:19:20|4492.33|4492.33|4492.08|4492.08|4492.33|4492.33|4492.08|4492.08|0
1608556770000|2020-12-21 13:19:30|4491.84|4491.84|4492.65|4492.65|4492.65|4492.65|4491.84|4491.84|0
1608556780000|2020-12-21 13:19:40|4492.43|4492.43|4492.43|4492.43|4492.43|4492.43|4492.43|4492.43|0
1608556790000|2020-12-21 13:19:50|4492.72|4492.72|4493.19|4493.19|4493.19|4493.19|4492.72|4492.72|0
1608556800000|2020-12-21 13:20:00|4492.9|4492.9|4491.77|4491.77|4493.63|4493.63|4490.83|4490.83|0
1608556810000|2020-12-21 13:20:10|4492.21|4492.21|4492.7|4492.7|4493.28|4493.28|4492.21|4492.21|0
1608556820000|2020-12-21 13:20:20|4491.97|4491.97|4491.97|4491.97|4491.97|4491.97|4491.97|4491.97|0
1608556830000|2020-12-21 13:20:30|4492.56|4492.56|4499.44|4499.44|4500.03|4500.03|4492.56|4492.56|0
1608556840000|2020-12-21 13:20:40|4497.13|4497.13|4497.64|4497.64|4497.64|4497.64|4497.13|4497.13|0
1608556850000|2020-12-21 13:20:50|4497.93|4497.93|4498.47|4498.47|4498.47|4498.47|4497.93|4497.93|0
1608556860000|2020-12-21 13:21:00|4497.88|4497.88|4496.64|4496.64|4497.88|4497.88|4496.13|4496.13|0
1608556880000|2020-12-21 13:21:20|4497.37|4497.37|4497.37|4497.37|4497.37|4497.37|4497.37|4497.37|0
1608556890000|2020-12-21 13:21:30|4497.08|4497.08|4497.08|4497.08|4497.37|4497.37|4496.79|4496.79|0
1608556900000|2020-12-21 13:21:40|4497.3|4497.3|4497.81|4497.81|4497.81|4497.81|4497.3|4497.3|0
1608556910000|2020-12-21 13:21:50|4498.1|4498.1|4498.4|4498.4|4498.4|4498.4|4498.1|4498.1|0
1608556920000|2020-12-21 13:22:00|4498.69|4498.69|4499.29|4499.29|4499.58|4499.58|4498.4|4498.4|0
1608556930000|2020-12-21 13:22:10|4499.88|4499.88|4499.88|4499.88|4499.88|4499.88|4499|4499|0
1608556940000|2020-12-21 13:22:20|4500.36|4500.36|4501.04|4501.04|4501.26|4501.26|4500.36|4500.36|0
1608556950000|2020-12-21 13:22:30|4500.8|4500.8|4499.24|4499.24|4500.8|4500.8|4499.24|4499.24|0
1608556960000|2020-12-21 13:22:40|4499.46|4499.46|4500.93|4500.93|4500.93|4500.93|4499.46|4499.46|0
1608556970000|2020-12-21 13:22:50|4498.78|4498.78|4499.9|4499.9|4499.9|4499.9|4498.78|4498.78|0
1608556980000|2020-12-21 13:23:00|4500.34|4500.34|4501.14|4501.14|4501.14|4501.14|4500.34|4500.34|0
1608557000000|2020-12-21 13:23:20|4501.63|4501.63|4501.43|4501.43|4501.63|4501.63|4500.99|4500.99|0
1608557010000|2020-12-21 13:23:30|4501.65|4501.65|4502.64|4502.64|4502.64|4502.64|4501.65|4501.65|0
1608557020000|2020-12-21 13:23:40|4502.05|4502.05|4500.54|4500.54|4502.05|4502.05|4500.54|4500.54|0
1608557030000|2020-12-21 13:23:50|4500.25|4500.25|4500.4|4500.4|4500.69|4500.69|4499.67|4499.67|0
1608557040000|2020-12-21 13:24:00|4500.69|4500.69|4500.62|4500.62|4500.91|4500.91|4500.03|4500.03|0
1608557050000|2020-12-21 13:24:10|4500.32|4500.32|4500.25|4500.25|4500.32|4500.32|4498.47|4498.47|0
1608557060000|2020-12-21 13:24:20|4499.81|4499.81|4499.81|4499.81|4499.81|4499.81|4499.81|4499.81|0
1608557070000|2020-12-21 13:24:30|4500.54|4500.54|4501.95|4501.95|4501.95|4501.95|4500.54|4500.54|0
1608557080000|2020-12-21 13:24:40|4501.66|4501.66|4500.33|4500.33|4501.97|4501.97|4500.33|4500.33|0
1608557090000|2020-12-21 13:24:50|4500.55|4500.55|4498.88|4498.88|4500.55|4500.55|4498.59|4498.59|0
1608557100000|2020-12-21 13:25:00|4499.12|4499.12|4499.01|4499.01|4500.15|4500.15|4498.64|4498.64|0
1608557110000|2020-12-21 13:25:10|4498.52|4498.52|4499.59|4499.59|4499.59|4499.59|4498.52|4498.52|0
1608557120000|2020-12-21 13:25:20|4499.78|4499.78|4500.51|4500.51|4500.51|4500.51|4499.78|4499.78|0
1608557130000|2020-12-21 13:25:30|4500.22|4500.22|4498.88|4498.88|4500.22|4500.22|4498.88|4498.88|0
1608557140000|2020-12-21 13:25:40|4499.37|4499.37|4498.2|4498.2|4499.37|4499.37|4498.2|4498.2|0
1608557150000|2020-12-21 13:25:50|4499.17|4499.17|4506.01|4506.01|4506.01|4506.01|4499.17|4499.17|0
1608557160000|2020-12-21 13:26:00|4505.72|4505.72|4500.1|4500.1|4505.72|4505.72|4500.1|4500.1|0
1608557170000|2020-12-21 13:26:10|4500.56|4500.56|4501.44|4501.44|4501.73|4501.73|4500.56|4500.56|0
1608557180000|2020-12-21 13:26:20|4501.66|4501.66|4501.66|4501.66|4501.66|4501.66|4501.66|4501.66|0
1608557190000|2020-12-21 13:26:30|4502.24|4502.24|4503.12|4503.12|4503.41|4503.41|4502.24|4502.24|0
1608557200000|2020-12-21 13:26:40|4502.82|4502.82|4502.48|4502.48|4502.82|4502.82|4502.24|4502.24|0
1608557210000|2020-12-21 13:26:50|4502.26|4502.26|4499.73|4499.73|4502.7|4502.7|4499.73|4499.73|0
1608557220000|2020-12-21 13:27:00|4499.29|4499.29|4499.53|4499.53|4501.29|4501.29|4498.71|4498.71|0
1608557230000|2020-12-21 13:27:10|4499.29|4499.29|4496.74|4496.74|4499.29|4499.29|4496.74|4496.74|0
1608557240000|2020-12-21 13:27:20|4496.98|4496.98|4497.22|4497.22|4497.44|4497.44|4496.98|4496.98|0
1608557250000|2020-12-21 13:27:30|4497.68|4497.68|4497.55|4497.55|4498.27|4498.27|4497.55|4497.55|0
1608557260000|2020-12-21 13:27:40|4497.77|4497.77|4497.87|4497.87|4498.21|4498.21|4497.57|4497.57|0
1608557270000|2020-12-21 13:27:50|4497.57|4497.57|4498.82|4498.82|4498.82|4498.82|4497.57|4497.57|0
1608557280000|2020-12-21 13:28:00|4499.4|4499.4|4497.97|4497.97|4499.7|4499.7|4497.68|4497.68|0
1608557290000|2020-12-21 13:28:10|4497.73|4497.73|4497.36|4497.36|4498.31|4498.31|4497.36|4497.36|0
1608557300000|2020-12-21 13:28:20|4496.46|4496.46|4496.75|4496.75|4497.05|4497.05|4496.46|4496.46|0
1608557310000|2020-12-21 13:28:30|4497.05|4497.05|4496.81|4496.81|4497.05|4497.05|4496.54|4496.54|0
1608557330000|2020-12-21 13:28:50|4497.4|4497.4|4496.52|4496.52|4497.4|4497.4|4496.52|4496.52|0
1608557340000|2020-12-21 13:29:00|4496.55|4496.55|4496.24|4496.24|4497.13|4497.13|4495.65|4495.65|0
1608557350000|2020-12-21 13:29:10|4496.22|4496.22|4495.97|4495.97|4496.22|4496.22|4495.67|4495.67|0
1608557360000|2020-12-21 13:29:20|4495.75|4495.75|4495.16|4495.16|4495.75|4495.75|4494.87|4494.87|0
1608557370000|2020-12-21 13:29:30|4494.44|4494.44|4493.56|4493.56|4494.44|4494.44|4493.56|4493.56|0
1608557380000|2020-12-21 13:29:40|4493.07|4493.07|4493.97|4493.97|4493.97|4493.97|4493.07|4493.07|0
1608557390000|2020-12-21 13:29:50|4493.68|4493.68|4493.68|4493.68|4493.68|4493.68|4493.68|4493.68|0
1608557400000|2020-12-21 13:30:00|4494.12|4494.12|4492.57|4492.57|4494.12|4494.12|4492.57|4492.57|0
1608557410000|2020-12-21 13:30:10|4492.35|4492.35|4490.65|4490.65|4492.35|4492.35|4490.14|4490.14|0
1608557420000|2020-12-21 13:30:20|4490.9|4490.9|4490.68|4490.68|4490.9|4490.9|4490.68|4490.68|0
1608557430000|2020-12-21 13:30:30|4490.66|4490.66|4488.74|4488.74|4490.66|4490.66|4488.74|4488.74|0
1608557440000|2020-12-21 13:30:40|4489.03|4489.03|4487.99|4487.99|4489.03|4489.03|4487.65|4487.65|0
1608557450000|2020-12-21 13:30:50|4487.55|4487.55|4486.83|4486.83|4487.55|4487.55|4486.83|4486.83|0
1608557460000|2020-12-21 13:31:00|4486.24|4486.24|4487.29|4487.29|4487.29|4487.29|4486.24|4486.24|0
1608557470000|2020-12-21 13:31:10|4487.88|4487.88|4487.88|4487.88|4487.88|4487.88|4487.88|4487.88|0
1608557480000|2020-12-21 13:31:20|4488.17|4488.17|4488.68|4488.68|4488.9|4488.9|4488.17|4488.17|0
1608557490000|2020-12-21 13:31:30|4487.8|4487.8|4487.75|4487.75|4488.05|4488.05|4487.51|4487.51|0
1608557500000|2020-12-21 13:31:40|4488.05|4488.05|4489.89|4489.89|4490.24|4490.24|4488.05|4488.05|0
1608557510000|2020-12-21 13:31:50|4489.65|4489.65|4487.63|4487.63|4489.65|4489.65|4487.63|4487.63|0
1608557520000|2020-12-21 13:32:00|4487.39|4487.39|4487.85|4487.85|4487.85|4487.85|4487.39|4487.39|0
1608557530000|2020-12-21 13:32:10|4487.41|4487.41|4486.26|4486.26|4487.41|4487.41|4485.8|4485.8|0
1608557540000|2020-12-21 13:32:20|4486.8|4486.8|4485.12|4485.12|4486.8|4486.8|4485.12|4485.12|0
1608557550000|2020-12-21 13:32:30|4484.83|4484.83|4484.54|4484.54|4484.83|4484.83|4484.54|4484.54|0
1608557560000|2020-12-21 13:32:40|4484.83|4484.83|4484.13|4484.13|4485.12|4485.12|4483.21|4483.21|0
1608557570000|2020-12-21 13:32:50|4483.84|4483.84|4484.86|4484.86|4484.86|4484.86|4483.84|4483.84|0
1608557580000|2020-12-21 13:33:00|4484.57|4484.57|4485.45|4485.45|4485.45|4485.45|4484.57|4484.57|0
1608557590000|2020-12-21 13:33:10|4485.01|4485.01|4483.63|4483.63|4485.01|4485.01|4483.33|4483.33|0
1608557600000|2020-12-21 13:33:20|4483.33|4483.33|4485.47|4485.47|4485.47|4485.47|4483.33|4483.33|0
1608557610000|2020-12-21 13:33:30|4484.89|4484.89|4486.06|4486.06|4486.06|4486.06|4484.59|4484.59|0
1608557620000|2020-12-21 13:33:40|4486.64|4486.64|4486.94|4486.94|4486.94|4486.94|4486.64|4486.64|0
1608557630000|2020-12-21 13:33:50|4486.64|4486.64|4486.64|4486.64|4486.64|4486.64|4486.64|4486.64|0
1608557640000|2020-12-21 13:34:00|4487.23|4487.23|4486.86|4486.86|4488.55|4488.55|4486.86|4486.86|0
1608557650000|2020-12-21 13:34:10|4487.3|4487.3|4487.57|4487.57|4487.57|4487.57|4487.08|4487.08|0
1608557660000|2020-12-21 13:34:20|4487.27|4487.27|4487.27|4487.27|4487.27|4487.27|4486.98|4486.98|0
1608557680000|2020-12-21 13:34:40|4487.76|4487.76|4489.22|4489.22|4489.46|4489.46|4487.76|4487.76|0
1608557690000|2020-12-21 13:34:50|4489.46|4489.46|4488.47|4488.47|4489.46|4489.46|4486.78|4486.78|0
1608557700000|2020-12-21 13:35:00|4488.17|4488.17|4487.73|4487.73|4489.02|4489.02|4487.73|4487.73|0
1608557710000|2020-12-21 13:35:10|4487.98|4487.98|4486.81|4486.81|4487.98|4487.98|4486.81|4486.81|0
1608557720000|2020-12-21 13:35:20|4487.24|4487.24|4488.9|4488.9|4488.9|4488.9|4487.24|4487.24|0
1608557730000|2020-12-21 13:35:30|4488.66|4488.66|4489.82|4489.82|4489.82|4489.82|4488.66|4488.66|0
1608557740000|2020-12-21 13:35:40|4490.41|4490.41|4486.15|4486.15|4493.65|4493.65|4485.96|4485.96|0
1608557750000|2020-12-21 13:35:50|4485.71|4485.71|4490|4490|4490|4490|4485.7|4485.7|0
1608557760000|2020-12-21 13:36:00|4489.78|4489.78|4488.33|4488.33|4490.08|4490.08|4488.03|4488.03|0
1608557780000|2020-12-21 13:36:20|4487.74|4487.74|4487.74|4487.74|4487.74|4487.74|4487.74|4487.74|0
1608557790000|2020-12-21 13:36:30|4488.03|4488.03|4487.11|4487.11|4488.03|4488.03|4487.11|4487.11|0
1608557800000|2020-12-21 13:36:40|4487.4|4487.4|4488.11|4488.11|4488.11|4488.11|4487.4|4487.4|0
1608557810000|2020-12-21 13:36:50|4488.33|4488.33|4490.12|4490.12|4490.12|4490.12|4488.33|4488.33|0
1608557820000|2020-12-21 13:37:00|4491.44|4491.44|4492.46|4492.46|4492.76|4492.76|4491.44|4491.44|0
1608557830000|2020-12-21 13:37:10|4493.68|4493.68|4495.59|4495.59|4495.59|4495.59|4493.68|4493.68|0
1608557840000|2020-12-21 13:37:20|4495|4495|4496.58|4496.58|4496.58|4496.58|4495|4495|0
1608557860000|2020-12-21 13:37:40|4496.87|4496.87|4498.38|4498.38|4498.75|4498.75|4496.87|4496.87|0
1608557870000|2020-12-21 13:37:50|4498.82|4498.82|4500.8|4500.8|4501.02|4501.02|4498.82|4498.82|0
1608557880000|2020-12-21 13:38:00|4501.52|4501.52|4502.39|4502.39|4505.58|4505.58|4501.52|4501.52|0
1608557890000|2020-12-21 13:38:10|4502.17|4502.17|4502.68|4502.68|4502.68|4502.68|4502.17|4502.17|0
1608557900000|2020-12-21 13:38:20|4501.12|4501.12|4498.98|4498.98|4501.12|4501.12|4498.05|4498.05|0
1608557910000|2020-12-21 13:38:30|4499.57|4499.57|4500.42|4500.42|4500.42|4500.42|4499.57|4499.57|0
1608557930000|2020-12-21 13:38:50|4499.96|4499.96|4499.45|4499.45|4499.96|4499.96|4499.3|4499.3|0
1608557940000|2020-12-21 13:39:00|4499.21|4499.21|4497.95|4497.95|4499.21|4499.21|4497|4497|0
1608557950000|2020-12-21 13:39:10|4498.16|4498.16|4497.97|4497.97|4498.65|4498.65|4497.27|4497.27|0
1608557960000|2020-12-21 13:39:20|4498.19|4498.19|4501.09|4501.09|4502.25|4502.25|4498.19|4498.19|0
1608557970000|2020-12-21 13:39:30|4501.57|4501.57|4499.75|4499.75|4501.57|4501.57|4499.75|4499.75|0
1608557980000|2020-12-21 13:39:40|4499.99|4499.99|4499.7|4499.7|4499.99|4499.99|4499.7|4499.7|0
1608557990000|2020-12-21 13:39:50|4499.4|4499.4|4497.48|4497.48|4499.4|4499.4|4497.48|4497.48|0
1608558000000|2020-12-21 13:40:00|4497.19|4497.19|4498.58|4498.58|4498.58|4498.58|4497.19|4497.19|0
1608558010000|2020-12-21 13:40:10|4498.34|4498.34|4496.61|4496.61|4498.34|4498.34|4496.61|4496.61|0
1608558020000|2020-12-21 13:40:20|4496.9|4496.9|4496.56|4496.56|4496.98|4496.98|4496.1|4496.1|0
1608558030000|2020-12-21 13:40:30|4497.39|4497.39|4493.87|4493.87|4497.39|4497.39|4493.66|4493.66|0
1608558040000|2020-12-21 13:40:40|4493.44|4493.44|4492.95|4492.95|4493.44|4493.44|4492.73|4492.73|0
1608558050000|2020-12-21 13:40:50|4492.9|4492.9|4492.27|4492.27|4493.05|4493.05|4492.03|4492.03|0
1608558060000|2020-12-21 13:41:00|4492.05|4492.05|4493.63|4493.63|4493.63|4493.63|4491.51|4491.51|0
1608558070000|2020-12-21 13:41:10|4494.22|4494.22|4494.22|4494.22|4495.14|4495.14|4493.78|4493.78|0
1608558080000|2020-12-21 13:41:20|4493.78|4493.78|4492.69|4492.69|4493.78|4493.78|4492.39|4492.39|0
1608558090000|2020-12-21 13:41:30|4493.27|4493.27|4493.27|4493.27|4493.27|4493.27|4493.27|4493.27|0
1608558100000|2020-12-21 13:41:40|4493.05|4493.05|4494.8|4494.8|4495.26|4495.26|4493.05|4493.05|0
1608558110000|2020-12-21 13:41:50|4495.53|4495.53|4495.53|4495.53|4495.53|4495.53|4495.53|4495.53|0
1608558120000|2020-12-21 13:42:00|4496.12|4496.12|4498.4|4498.4|4498.64|4498.64|4495.53|4495.53|0
1608558130000|2020-12-21 13:42:10|4497.92|4497.92|4499.23|4499.23|4499.23|4499.23|4497.92|4497.92|0
1608558140000|2020-12-21 13:42:20|4499.52|4499.52|4499.81|4499.81|4499.83|4499.83|4499.52|4499.52|0
1608558150000|2020-12-21 13:42:30|4499.76|4499.76|4497.18|4497.18|4499.76|4499.76|4497.18|4497.18|0
1608558160000|2020-12-21 13:42:40|4497.47|4497.47|4498.2|4498.2|4498.2|4498.2|4497.47|4497.47|0
1608558170000|2020-12-21 13:42:50|4498.23|4498.23|4498.35|4498.35|4498.35|4498.35|4498.23|4498.23|0
1608558180000|2020-12-21 13:43:00|4498.57|4498.57|4498.55|4498.55|4499.03|4499.03|4498.55|4498.55|0
1608558190000|2020-12-21 13:43:10|4499.03|4499.03|4499.01|4499.01|4499.52|4499.52|4499.01|4499.01|0
1608558200000|2020-12-21 13:43:20|4499.59|4499.59|4498.86|4498.86|4499.59|4499.59|4498.86|4498.86|0
1608558210000|2020-12-21 13:43:30|4498.28|4498.28|4498.05|4498.05|4498.54|4498.54|4498.04|4498.04|0
1608558220000|2020-12-21 13:43:40|4498.35|4498.35|4496.33|4496.33|4498.35|4498.35|4495.84|4495.84|0
1608558230000|2020-12-21 13:43:50|4496.62|4496.62|4496.91|4496.91|4497.5|4497.5|4496.62|4496.62|0
1608558240000|2020-12-21 13:44:00|4496.47|4496.47|4493.33|4493.33|4496.69|4496.69|4493.33|4493.33|0
1608558250000|2020-12-21 13:44:10|4492.85|4492.85|4494.14|4494.14|4494.14|4494.14|4492.85|4492.85|0
1608558260000|2020-12-21 13:44:20|4493.55|4493.55|4493.26|4493.26|4493.55|4493.55|4493.26|4493.26|0
1608558270000|2020-12-21 13:44:30|4492.96|4492.96|4492.96|4492.96|4492.96|4492.96|4492.96|4492.96|0
1608558280000|2020-12-21 13:44:40|4493.26|4493.26|4492.51|4492.51|4494.14|4494.14|4492.07|4492.07|0
1608558290000|2020-12-21 13:44:50|4491.63|4491.63|4492.09|4492.09|4492.14|4492.14|4491.63|4491.63|0
1608558300000|2020-12-21 13:45:00|4492.33|4492.33|4494.02|4494.02|4494.31|4494.31|4492.33|4492.33|0
1608558310000|2020-12-21 13:45:10|4492.93|4492.93|4490.97|4490.97|4492.93|4492.93|4490.82|4490.82|0
1608558320000|2020-12-21 13:45:20|4490.53|4490.53|4490.21|4490.21|4490.53|4490.53|4489.63|4489.63|0
1608558330000|2020-12-21 13:45:30|4490.87|4490.87|4492.19|4492.19|4492.19|4492.19|4490.87|4490.87|0
1608558340000|2020-12-21 13:45:40|4492.67|4492.67|4490.94|4490.94|4492.67|4492.67|4490.94|4490.94|0
1608558350000|2020-12-21 13:45:50|4491.24|4491.24|4490.36|4490.36|4491.24|4491.24|4490.36|4490.36|0
1608558360000|2020-12-21 13:46:00|4490.07|4490.07|4490.5|4490.5|4490.5|4490.5|4490.07|4490.07|0
1608558370000|2020-12-21 13:46:10|4490.75|4490.75|4490.75|4490.75|4490.75|4490.75|4490.75|4490.75|0
1608558380000|2020-12-21 13:46:20|4490.73|4490.73|4490.81|4490.81|4491.53|4491.53|4490.73|4490.73|0
1608558390000|2020-12-21 13:46:30|4489.93|4489.93|4489.69|4489.69|4489.93|4489.93|4489.69|4489.69|0
1608558400000|2020-12-21 13:46:40|4489.93|4489.93|4487.86|4487.86|4489.93|4489.93|4487.86|4487.86|0
1608558420000|2020-12-21 13:47:00|4488.3|4488.3|4487.72|4487.72|4488.3|4488.3|4487.72|4487.72|0
1608558430000|2020-12-21 13:47:10|4487.13|4487.13|4485.65|4485.65|4487.72|4487.72|4485.65|4485.65|0
1608558440000|2020-12-21 13:47:20|4485.94|4485.94|4486.16|4486.16|4486.16|4486.16|4485.65|4485.65|0
1608558460000|2020-12-21 13:47:40|4485.58|4485.58|4485.58|4485.58|4485.58|4485.58|4485.58|4485.58|0
1608558470000|2020-12-21 13:47:50|4485.87|4485.87|4487.76|4487.76|4487.76|4487.76|4485.87|4485.87|0
1608558500000|2020-12-21 13:48:20|4488.25|4488.25|4489.42|4489.42|4489.42|4489.42|4488.25|4488.25|0
1608558520000|2020-12-21 13:48:40|4490|4490|4490.88|4490.88|4490.88|4490.88|4490|4490|0
1608558530000|2020-12-21 13:48:50|4490.59|4490.59|4490.59|4490.59|4490.59|4490.59|4490.59|4490.59|0
1608558540000|2020-12-21 13:49:00|4489.93|4489.93|4487.76|4487.76|4489.93|4489.93|4486.89|4486.89|0
1608558560000|2020-12-21 13:49:20|4487.47|4487.47|4485.4|4485.4|4487.76|4487.76|4485.11|4485.11|0
1608558570000|2020-12-21 13:49:30|4485.7|4485.7|4485.28|4485.28|4485.7|4485.7|4484.82|4484.82|0
1608558580000|2020-12-21 13:49:40|4485.57|4485.57|4485.57|4485.57|4485.57|4485.57|4485.57|4485.57|0
1608558590000|2020-12-21 13:49:50|4486.16|4486.16|4487.11|4487.11|4487.11|4487.11|4486.16|4486.16|0
1608558600000|2020-12-21 13:50:00|4486.82|4486.82|4487.54|4487.54|4487.54|4487.54|4486.52|4486.52|0
1608558610000|2020-12-21 13:50:10|4486.96|4486.96|4485.69|4485.69|4486.96|4486.96|4485.69|4485.69|0
1608558620000|2020-12-21 13:50:20|4485.11|4485.11|4484.92|4484.92|4485.11|4485.11|4484.62|4484.62|0
1608558630000|2020-12-21 13:50:30|4485.8|4485.8|4487.22|4487.22|4487.22|4487.22|4485.28|4485.28|0
1608558640000|2020-12-21 13:50:40|4487.52|4487.52|4489.56|4489.56|4489.86|4489.86|4487.52|4487.52|0
1608558650000|2020-12-21 13:50:50|4489.86|4489.86|4490.02|4490.02|4490.02|4490.02|4489.36|4489.36|0
1608558660000|2020-12-21 13:51:00|4490.32|4490.32|4490.02|4490.02|4490.32|4490.32|4490.02|4490.02|0
1608558670000|2020-12-21 13:51:10|4490.27|4490.27|4493.58|4493.58|4493.87|4493.87|4490.27|4490.27|0
1608558680000|2020-12-21 13:51:20|4495.03|4495.03|4495.49|4495.49|4495.49|4495.49|4495.03|4495.03|0
1608558690000|2020-12-21 13:51:30|4495.73|4495.73|4493.23|4493.23|4495.73|4495.73|4493.23|4493.23|0
1608558700000|2020-12-21 13:51:40|4493.48|4493.48|4489.02|4489.02|4493.48|4493.48|4488.73|4488.73|0
1608558710000|2020-12-21 13:51:50|4488.44|4488.44|4485.86|4485.86|4488.44|4488.44|4485.57|4485.57|0
1608558720000|2020-12-21 13:52:00|4482.72|4482.72|4483.21|4483.21|4483.21|4483.21|4482.43|4482.43|0
1608558730000|2020-12-21 13:52:10|4482.99|4482.99|4480.77|4480.77|4482.99|4482.99|4480.02|4480.02|0
1608558740000|2020-12-21 13:52:20|4481.65|4481.65|4480.29|4480.29|4481.65|4481.65|4479.95|4479.95|0
1608558750000|2020-12-21 13:52:30|4480.88|4480.88|4482.65|4482.65|4482.65|4482.65|4480.88|4480.88|0
1608558770000|2020-12-21 13:52:50|4482.41|4482.41|4482.12|4482.12|4482.41|4482.41|4481.95|4481.95|0
1608558780000|2020-12-21 13:53:00|4481.54|4481.54|4480.37|4480.37|4481.54|4481.54|4480.15|4480.15|0
1608558790000|2020-12-21 13:53:10|4479.78|4479.78|4479.46|4479.46|4479.78|4479.78|4479.46|4479.46|0
1608558800000|2020-12-21 13:53:20|4479.76|4479.76|4479.03|4479.03|4479.76|4479.76|4478.51|4478.51|0
1608558810000|2020-12-21 13:53:30|4478.78|4478.78|4480.17|4480.17|4480.39|4480.39|4478.54|4478.54|0
1608558820000|2020-12-21 13:53:40|4479.88|4479.88|4481.05|4481.05|4481.05|4481.05|4479.88|4479.88|0
1608558830000|2020-12-21 13:53:50|4481.77|4481.77|4483.46|4483.46|4483.46|4483.46|4481.77|4481.77|0
1608558840000|2020-12-21 13:54:00|4483.24|4483.24|4482.72|4482.72|4483.24|4483.24|4482.72|4482.72|0
1608558850000|2020-12-21 13:54:10|4482.94|4482.94|4483.89|4483.89|4484.91|4484.91|4482.94|4482.94|0
1608558860000|2020-12-21 13:54:20|4483.6|4483.6|4483.6|4483.6|4483.6|4483.6|4483.6|4483.6|0
1608558870000|2020-12-21 13:54:30|4482.87|4482.87|4481.92|4481.92|4482.87|4482.87|4481.92|4481.92|0
1608558880000|2020-12-21 13:54:40|4481.43|4481.43|4481.92|4481.92|4481.92|4481.92|4481.43|4481.43|0
1608558890000|2020-12-21 13:54:50|4482.97|4482.97|4484.43|4484.43|4484.43|4484.43|4482.97|4482.97|0
1608558900000|2020-12-21 13:55:00|4484.65|4484.65|4484.43|4484.43|4484.94|4484.94|4484.43|4484.43|0
1608558910000|2020-12-21 13:55:10|4484.14|4484.14|4485.16|4485.16|4485.16|4485.16|4484.14|4484.14|0
1608558920000|2020-12-21 13:55:20|4485.45|4485.45|4488.83|4488.83|4488.83|4488.83|4485.45|4485.45|0
1608558930000|2020-12-21 13:55:30|4488.54|4488.54|4487.96|4487.96|4488.54|4488.54|4487.96|4487.96|0
1608558940000|2020-12-21 13:55:40|4488.39|4488.39|4488.93|4488.93|4488.93|4488.93|4488.39|4488.39|0
1608558950000|2020-12-21 13:55:50|4488.34|4488.34|4489.54|4489.54|4489.75|4489.75|4488.05|4488.05|0
1608558960000|2020-12-21 13:56:00|4488.8|4488.8|4487.88|4487.88|4489.02|4489.02|4487.88|4487.88|0
1608558970000|2020-12-21 13:56:10|4487|4487|4489.58|4489.58|4489.58|4489.58|4486.95|4486.95|0
1608558980000|2020-12-21 13:56:20|4489.29|4489.29|4491.33|4491.33|4491.33|4491.33|4489.29|4489.29|0
1608558990000|2020-12-21 13:56:30|4491.63|4491.63|4490.7|4490.7|4491.63|4491.63|4490.7|4490.7|0
1608559000000|2020-12-21 13:56:40|4491.19|4491.19|4491.41|4491.41|4491.67|4491.67|4490.95|4490.95|0
1608559010000|2020-12-21 13:56:50|4491.63|4491.63|4491.62|4491.62|4491.63|4491.63|4491.62|4491.62|0
1608559020000|2020-12-21 13:57:00|4490.96|4490.96|4488.31|4488.31|4490.96|4490.96|4488.31|4488.31|0
1608559030000|2020-12-21 13:57:10|4487.72|4487.72|4487.17|4487.17|4487.72|4487.72|4486.95|4486.95|0
1608559040000|2020-12-21 13:57:20|4487.65|4487.65|4488.68|4488.68|4488.68|4488.68|4487.65|4487.65|0
1608559050000|2020-12-21 13:57:30|4489.16|4489.16|4489.67|4489.67|4489.67|4489.67|4489.16|4489.16|0
1608559060000|2020-12-21 13:57:40|4489.97|4489.97|4490.67|4490.67|4491.28|4491.28|4489.97|4489.97|0
1608559070000|2020-12-21 13:57:50|4490.19|4490.19|4490.62|4490.62|4490.67|4490.67|4490.18|4490.18|0
1608559080000|2020-12-21 13:58:00|4491.35|4491.35|4492.2|4492.2|4493.64|4493.64|4491.35|4491.35|0
1608559090000|2020-12-21 13:58:10|4492.64|4492.64|4493.23|4493.23|4493.23|4493.23|4492.36|4492.36|0
1608559100000|2020-12-21 13:58:20|4494.2|4494.2|4494.45|4494.45|4494.45|4494.45|4494.2|4494.2|0
1608559110000|2020-12-21 13:58:30|4494.2|4494.2|4493.34|4493.34|4494.2|4494.2|4493.1|4493.1|0
1608559120000|2020-12-21 13:58:40|4492.9|4492.9|4491.16|4491.16|4492.9|4492.9|4491.16|4491.16|0
1608559130000|2020-12-21 13:58:50|4490.94|4490.94|4492.42|4492.42|4492.42|4492.42|4490.94|4490.94|0
1608559150000|2020-12-21 13:59:10|4491.83|4491.83|4488.53|4488.53|4491.83|4491.83|4488.53|4488.53|0
1608559160000|2020-12-21 13:59:20|4488.97|4488.97|4489.99|4489.99|4489.99|4489.99|4488.97|4488.97|0
1608559170000|2020-12-21 13:59:30|4489.48|4489.48|4489.55|4489.55|4489.99|4489.99|4489.26|4489.26|0
1608559180000|2020-12-21 13:59:40|4489.18|4489.18|4489.48|4489.48|4489.48|4489.48|4489.18|4489.18|0
1608559190000|2020-12-21 13:59:50|4489.69|4489.69|4489.94|4489.94|4490.45|4490.45|4489.69|4489.69|0
1608559200000|2020-12-21 14:00:00|4490.4|4490.4|4490.11|4490.11|4491.06|4491.06|4488.87|4488.87|0
1608559210000|2020-12-21 14:00:10|4489.23|4489.23|4484.42|4484.42|4489.23|4489.23|4484.42|4484.42|0
1608559220000|2020-12-21 14:00:20|4483.76|4483.76|4480.77|4480.77|4483.98|4483.98|4480.38|4480.38|0
1608559230000|2020-12-21 14:00:30|4480.33|4480.33|4480.72|4480.72|4481.09|4481.09|4480.02|4480.02|0
1608559240000|2020-12-21 14:00:40|4481.31|4481.31|4480.94|4480.94|4482.18|4482.18|4480.94|4480.94|0
1608559250000|2020-12-21 14:00:50|4480.72|4480.72|4480.7|4480.7|4481|4481|4480.24|4480.24|0
1608559260000|2020-12-21 14:01:00|4479.32|4479.32|4480.05|4480.05|4480.78|4480.78|4479.32|4479.32|0
1608559270000|2020-12-21 14:01:10|4480.27|4480.27|4481.95|4481.95|4482.83|4482.83|4480.27|4480.27|0
1608559280000|2020-12-21 14:01:20|4482.83|4482.83|4482.41|4482.41|4482.83|4482.83|4481.17|4481.17|0
1608559290000|2020-12-21 14:01:30|4482.7|4482.7|4481.41|4481.41|4483.46|4483.46|4481.17|4481.17|0
1608559300000|2020-12-21 14:01:40|4481.19|4481.19|4481.54|4481.54|4482.07|4482.07|4481.19|4481.19|0
1608559310000|2020-12-21 14:01:50|4482.12|4482.12|4482.12|4482.12|4482.12|4482.12|4482.12|4482.12|0
1608559320000|2020-12-21 14:02:00|4482.83|4482.83|4482.37|4482.37|4482.83|4482.83|4482.37|4482.37|0
1608559330000|2020-12-21 14:02:10|4482.59|4482.59|4481.78|4481.78|4482.83|4482.83|4481.78|4481.78|0
1608559340000|2020-12-21 14:02:20|4482|4482|4483.24|4483.24|4484.02|4484.02|4482|4482|0
1608559350000|2020-12-21 14:02:30|4482.37|4482.37|4481.78|4481.78|4482.37|4482.37|4481.78|4481.78|0
1608559360000|2020-12-21 14:02:40|4481.05|4481.05|4480.32|4480.32|4481.05|4481.05|4479.96|4479.96|0
1608559370000|2020-12-21 14:02:50|4480.54|4480.54|4481.56|4481.56|4481.56|4481.56|4480.54|4480.54|0
1608559380000|2020-12-21 14:03:00|4482.05|4482.05|4481.56|4481.56|4482.05|4482.05|4481.56|4481.56|0
1608559390000|2020-12-21 14:03:10|4480.98|4480.98|4475.14|4475.14|4480.98|4480.98|4475.14|4475.14|0
1608559400000|2020-12-21 14:03:20|4475.84|4475.84|4477.98|4477.98|4478.62|4478.62|4475.84|4475.84|0
1608559410000|2020-12-21 14:03:30|4477.4|4477.4|4478.03|4478.03|4478.05|4478.05|4477.4|4477.4|0
1608559420000|2020-12-21 14:03:40|4478.62|4478.62|4478.64|4478.64|4478.64|4478.64|4478.62|4478.62|0
1608559430000|2020-12-21 14:03:50|4478.42|4478.42|4479.36|4479.36|4479.36|4479.36|4478.42|4478.42|0
1608559440000|2020-12-21 14:04:00|4479.95|4479.95|4480.7|4480.7|4480.92|4480.92|4479.19|4479.19|0
1608559450000|2020-12-21 14:04:10|4480.48|4480.48|4479.95|4479.95|4480.7|4480.7|4479.95|4479.95|0
1608559460000|2020-12-21 14:04:20|4479.71|4479.71|4481.22|4481.22|4481.22|4481.22|4479.71|4479.71|0
1608559470000|2020-12-21 14:04:30|4481|4481|4481|4481|4481.46|4481.46|4481|4481|0
1608559480000|2020-12-21 14:04:40|4480.7|4480.7|4480.53|4480.53|4480.7|4480.7|4480.24|4480.24|0
1608559490000|2020-12-21 14:04:50|4480.24|4480.24|4479.83|4479.83|4480.24|4480.24|4479.54|4479.54|0
1608559500000|2020-12-21 14:05:00|4478.69|4478.69|4480.22|4480.22|4480.52|4480.52|4477.86|4477.86|0
1608559510000|2020-12-21 14:05:10|4480.52|4480.52|4482.95|4482.95|4483.41|4483.41|4480.3|4480.3|0
1608559520000|2020-12-21 14:05:20|4482.73|4482.73|4482|4482|4482.73|4482.73|4482|4482|0
1608559530000|2020-12-21 14:05:30|4481.13|4481.13|4481.13|4481.13|4481.13|4481.13|4480.25|4480.25|0
1608559540000|2020-12-21 14:05:40|4481.71|4481.71|4474.78|4474.78|4481.71|4481.71|4474.78|4474.78|0
1608559550000|2020-12-21 14:05:50|4475.02|4475.02|4475.75|4475.75|4475.75|4475.75|4474.58|4474.58|0
1608559560000|2020-12-21 14:06:00|4476.04|4476.04|4476.88|4476.88|4477.1|4477.1|4476.04|4476.04|0
1608559570000|2020-12-21 14:06:10|4477.61|4477.61|4478.73|4478.73|4478.73|4478.73|4477.61|4477.61|0
1608559580000|2020-12-21 14:06:20|4480.58|4480.58|4483.56|4483.56|4483.56|4483.56|4480.58|4480.58|0
1608559590000|2020-12-21 14:06:30|4484.15|4484.15|4482|4482|4484.15|4484.15|4481.71|4481.71|0
1608559600000|2020-12-21 14:06:40|4481.78|4481.78|4481.78|4481.78|4481.78|4481.78|4481.78|4481.78|0
1608559610000|2020-12-21 14:06:50|4482.66|4482.66|4482.66|4482.66|4482.66|4482.66|4482.66|4482.66|0
1608559620000|2020-12-21 14:07:00|4482.67|4482.67|4482.67|4482.67|4483.26|4483.26|4482.67|4482.67|0
1608559630000|2020-12-21 14:07:10|4482.38|4482.38|4482.53|4482.53|4482.96|4482.96|4482.38|4482.38|0
1608559640000|2020-12-21 14:07:20|4483.26|4483.26|4484.28|4484.28|4484.28|4484.28|4483.26|4483.26|0
1608559650000|2020-12-21 14:07:30|4483.99|4483.99|4484.36|4484.36|4484.58|4484.58|4483.7|4483.7|0
1608559660000|2020-12-21 14:07:40|4484.35|4484.35|4485.06|4485.06|4485.28|4485.28|4484.35|4484.35|0
1608559670000|2020-12-21 14:07:50|4484.76|4484.76|4485.01|4485.01|4485.23|4485.23|4484.76|4484.76|0
1608559680000|2020-12-21 14:08:00|4485.59|4485.59|4485.81|4485.81|4486.06|4486.06|4485.59|4485.59|0
1608559690000|2020-12-21 14:08:10|4485.52|4485.52|4485.89|4485.89|4486.11|4486.11|4485.52|4485.52|0
1608559700000|2020-12-21 14:08:20|4486.11|4486.11|4486.35|4486.35|4486.35|4486.35|4486.11|4486.11|0
1608559710000|2020-12-21 14:08:30|4485.89|4485.89|4485.94|4485.94|4485.94|4485.94|4485.5|4485.5|0
1608559720000|2020-12-21 14:08:40|4486.18|4486.18|4486.18|4486.18|4486.18|4486.18|4486.18|4486.18|0
1608559730000|2020-12-21 14:08:50|4486.64|4486.64|4488.22|4488.22|4488.22|4488.22|4486.64|4486.64|0
1608559740000|2020-12-21 14:09:00|4488.44|4488.44|4490.6|4490.6|4491.35|4491.35|4488.44|4488.44|0
1608559750000|2020-12-21 14:09:10|4490.82|4490.82|4492.55|4492.55|4492.55|4492.55|4489.35|4489.35|0
1608559760000|2020-12-21 14:09:20|4492.77|4492.77|4492.04|4492.04|4492.77|4492.77|4492.04|4492.04|0
1608559770000|2020-12-21 14:09:30|4492.28|4492.28|4491.79|4491.79|4492.28|4492.28|4491.79|4491.79|0
1608559780000|2020-12-21 14:09:40|4492.54|4492.54|4494.75|4494.75|4494.75|4494.75|4492.54|4492.54|0
1608559790000|2020-12-21 14:09:50|4495.72|4495.72|4496.16|4496.16|4496.16|4496.16|4495.72|4495.72|0
1608559800000|2020-12-21 14:10:00|4496.65|4496.65|4501.4|4501.4|4502.86|4502.86|4496.65|4496.65|0
1608559810000|2020-12-21 14:10:10|4501.42|4501.42|4503.32|4503.32|4503.32|4503.32|4501.34|4501.34|0
1608559820000|2020-12-21 14:10:20|4503.9|4503.9|4503.1|4503.1|4503.9|4503.9|4502.81|4502.81|0
1608559830000|2020-12-21 14:10:30|4502.66|4502.66|4502.66|4502.66|4502.95|4502.95|4502.66|4502.66|0
1608559840000|2020-12-21 14:10:40|4503.25|4503.25|4502.66|4502.66|4503.25|4503.25|4502.66|4502.66|0
1608559850000|2020-12-21 14:10:50|4504.19|4504.19|4504.49|4504.49|4504.49|4504.49|4504.19|4504.19|0
1608559860000|2020-12-21 14:11:00|4504.51|4504.51|4504.24|4504.24|4504.53|4504.53|4503.95|4503.95|0
1608559870000|2020-12-21 14:11:10|4504.83|4504.83|4506.09|4506.09|4506.53|4506.53|4504.83|4504.83|0
1608559880000|2020-12-21 14:11:20|4506.39|4506.39|4506.39|4506.39|4506.39|4506.39|4506.39|4506.39|0
1608559890000|2020-12-21 14:11:30|4506.97|4506.97|4507.7|4507.7|4507.7|4507.7|4506.97|4506.97|0
1608559900000|2020-12-21 14:11:40|4508|4508|4508|4508|4508|4508|4508|4508|0
1608559910000|2020-12-21 14:11:50|4507.7|4507.7|4506.94|4506.94|4507.7|4507.7|4506.94|4506.94|0
1608559920000|2020-12-21 14:12:00|4507.24|4507.24|4507.02|4507.02|4507.46|4507.46|4506.8|4506.8|0
1608559930000|2020-12-21 14:12:10|4505.3|4505.3|4504.77|4504.77|4505.3|4505.3|4504.77|4504.77|0
1608559940000|2020-12-21 14:12:20|4505.06|4505.06|4506.16|4506.16|4506.16|4506.16|4505.06|4505.06|0
1608559950000|2020-12-21 14:12:30|4506.88|4506.88|4509.03|4509.03|4509.61|4509.61|4506.88|4506.88|0
1608559960000|2020-12-21 14:12:40|4509.61|4509.61|4508.78|4508.78|4509.61|4509.61|4508.78|4508.78|0
1608559970000|2020-12-21 14:12:50|4507.96|4507.96|4509.56|4509.56|4509.56|4509.56|4507.96|4507.96|0
1608559980000|2020-12-21 14:13:00|4510.29|4510.29|4510.33|4510.33|4511.31|4511.31|4510.29|4510.29|0
1608559990000|2020-12-21 14:13:10|4508.83|4508.83|4510.33|4510.33|4510.33|4510.33|4508.55|4508.55|0
1608560000000|2020-12-21 14:13:20|4509.75|4509.75|4509.09|4509.09|4509.75|4509.75|4508.65|4508.65|0
1608560010000|2020-12-21 14:13:30|4509.67|4509.67|4511.13|4511.13|4511.13|4511.13|4509.67|4509.67|0
1608560020000|2020-12-21 14:13:40|4511.72|4511.72|4511.93|4511.93|4512.23|4512.23|4511.64|4511.64|0
1608560030000|2020-12-21 14:13:50|4512.15|4512.15|4513.76|4513.76|4513.76|4513.76|4512.15|4512.15|0
1608560040000|2020-12-21 14:14:00|4514.86|4514.86|4514.12|4514.12|4514.86|4514.86|4514.12|4514.12|0
1608560050000|2020-12-21 14:14:10|4514.56|4514.56|4516.61|4516.61|4516.61|4516.61|4514.56|4514.56|0
1608560060000|2020-12-21 14:14:20|4516.59|4516.59|4518.36|4518.36|4518.95|4518.95|4516.59|4516.59|0
1608560070000|2020-12-21 14:14:30|4519.02|4519.02|4518.36|4518.36|4519.02|4519.02|4518.36|4518.36|0
1608560080000|2020-12-21 14:14:40|4519.82|4519.82|4518.21|4518.21|4519.82|4519.82|4518.21|4518.21|0
1608560090000|2020-12-21 14:14:50|4518.5|4518.5|4517.62|4517.62|4518.5|4518.5|4517.62|4517.62|0
1608560100000|2020-12-21 14:15:00|4519.38|4519.38|4518.97|4518.97|4519.89|4519.89|4518.64|4518.64|0
1608560110000|2020-12-21 14:15:10|4519.26|4519.26|4519.28|4519.28|4519.28|4519.28|4519.26|4519.26|0
1608560120000|2020-12-21 14:15:20|4518.99|4518.99|4517.07|4517.07|4518.99|4518.99|4517.07|4517.07|0
1608560130000|2020-12-21 14:15:30|4516.24|4516.24|4515.09|4515.09|4516.24|4516.24|4514.85|4514.85|0
1608560140000|2020-12-21 14:15:40|4516.07|4516.07|4517.52|4517.52|4517.52|4517.52|4516.07|4516.07|0
1608560150000|2020-12-21 14:15:50|4517.74|4517.74|4518.8|4518.8|4518.8|4518.8|4517.74|4517.74|0
1608560160000|2020-12-21 14:16:00|4519.24|4519.24|4517.95|4517.95|4519.24|4519.24|4517.36|4517.36|0
1608560170000|2020-12-21 14:16:10|4517.73|4517.73|4516.66|4516.66|4517.73|4517.73|4516.66|4516.66|0
1608560180000|2020-12-21 14:16:20|4516.44|4516.44|4515.98|4515.98|4516.44|4516.44|4515.98|4515.98|0
1608560190000|2020-12-21 14:16:30|4516.41|4516.41|4515.98|4515.98|4516.41|4516.41|4515.98|4515.98|0
1608560200000|2020-12-21 14:16:40|4516.19|4516.19|4515.54|4515.54|4516.19|4516.19|4515.54|4515.54|0
1608560210000|2020-12-21 14:16:50|4516.02|4516.02|4518.11|4518.11|4518.77|4518.77|4516.02|4516.02|0
1608560220000|2020-12-21 14:17:00|4518.12|4518.12|4517.37|4517.37|4518.12|4518.12|4517.37|4517.37|0
1608560230000|2020-12-21 14:17:10|4516.78|4516.78|4516.98|4516.98|4516.98|4516.98|4516.1|4516.1|0
1608560240000|2020-12-21 14:17:20|4517.42|4517.42|4516.82|4516.82|4517.42|4517.42|4516.82|4516.82|0
1608560250000|2020-12-21 14:17:30|4517.04|4517.04|4516.53|4516.53|4517.04|4517.04|4516.53|4516.53|0
1608560260000|2020-12-21 14:17:40|4516.09|4516.09|4516.31|4516.31|4516.31|4516.31|4515.87|4515.87|0
1608560270000|2020-12-21 14:17:50|4516.09|4516.09|4514.05|4514.05|4516.09|4516.09|4514.05|4514.05|0
1608560280000|2020-12-21 14:18:00|4514.49|4514.49|4514.93|4514.93|4514.93|4514.93|4514.49|4514.49|0
1608560290000|2020-12-21 14:18:10|4513.72|4513.72|4516.01|4516.01|4516.01|4516.01|4513.72|4513.72|0
1608560300000|2020-12-21 14:18:20|4517.62|4517.62|4518.78|4518.78|4519.95|4519.95|4517.62|4517.62|0
1608560310000|2020-12-21 14:18:30|4519.07|4519.07|4519.37|4519.37|4519.37|4519.37|4519.07|4519.07|0
1608560320000|2020-12-21 14:18:40|4519.15|4519.15|4517.99|4517.99|4519.15|4519.15|4517.99|4517.99|0
1608560330000|2020-12-21 14:18:50|4517.4|4517.4|4518.28|4518.28|4518.5|4518.5|4517.4|4517.4|0
1608560340000|2020-12-21 14:19:00|4518.72|4518.72|4519.1|4519.1|4519.1|4519.1|4518.13|4518.13|0
1608560350000|2020-12-21 14:19:10|4519.4|4519.4|4519.32|4519.32|4519.4|4519.4|4519.1|4519.1|0
1608560360000|2020-12-21 14:19:20|4519.91|4519.91|4519.4|4519.4|4520.15|4520.15|4519.4|4519.4|0
1608560370000|2020-12-21 14:19:30|4519.83|4519.83|4519.56|4519.56|4520.08|4520.08|4519.56|4519.56|0
1608560380000|2020-12-21 14:19:40|4518.91|4518.91|4517.84|4517.84|4518.91|4518.91|4517.84|4517.84|0
1608560400000|2020-12-21 14:20:00|4517.18|4517.18|4516.65|4516.65|4517.18|4517.18|4516.65|4516.65|0
1608560410000|2020-12-21 14:20:10|4516.94|4516.94|4517.45|4517.45|4517.45|4517.45|4516.94|4516.94|0
1608560420000|2020-12-21 14:20:20|4516.77|4516.77|4515.7|4515.7|4516.77|4516.77|4515.7|4515.7|0
1608560430000|2020-12-21 14:20:30|4515.94|4515.94|4515.9|4515.9|4515.94|4515.94|4515.68|4515.68|0
1608560450000|2020-12-21 14:20:50|4516.12|4516.12|4516.12|4516.12|4516.12|4516.12|4516.12|4516.12|0
1608560460000|2020-12-21 14:21:00|4516.34|4516.34|4519.65|4519.65|4519.65|4519.65|4516.34|4516.34|0
1608560470000|2020-12-21 14:21:10|4519.9|4519.9|4519.6|4519.6|4519.9|4519.9|4519.6|4519.6|0
1608560480000|2020-12-21 14:21:20|4518.87|4518.87|4518.87|4518.87|4518.87|4518.87|4518.87|4518.87|0
1608560490000|2020-12-21 14:21:30|4519.16|4519.16|4519.16|4519.16|4519.16|4519.16|4519.16|4519.16|0
1608560500000|2020-12-21 14:21:40|4519.41|4519.41|4520.43|4520.43|4520.43|4520.43|4519.41|4519.41|0
1608560510000|2020-12-21 14:21:50|4520.14|4520.14|4519.7|4519.7|4520.14|4520.14|4519.7|4519.7|0
1608560520000|2020-12-21 14:22:00|4519.63|4519.63|4519.84|4519.84|4519.84|4519.84|4519.63|4519.63|0
1608560530000|2020-12-21 14:22:10|4520.14|4520.14|4519.99|4519.99|4520.43|4520.43|4519.77|4519.77|0
1608560540000|2020-12-21 14:22:20|4520.45|4520.45|4520.71|4520.71|4520.71|4520.71|4520.45|4520.45|0
1608560550000|2020-12-21 14:22:30|4520.93|4520.93|4520.64|4520.64|4520.93|4520.93|4520.18|4520.18|0
1608560560000|2020-12-21 14:22:40|4520.93|4520.93|4520.93|4520.93|4520.93|4520.93|4520.93|4520.93|0
1608560580000|2020-12-21 14:23:00|4523.42|4523.42|4522.54|4522.54|4523.64|4523.64|4522.54|4522.54|0
1608560590000|2020-12-21 14:23:10|4521.81|4521.81|4517.49|4517.49|4521.81|4521.81|4517.22|4517.22|0
1608560600000|2020-12-21 14:23:20|4517.25|4517.25|4517.03|4517.03|4517.25|4517.25|4516.81|4516.81|0
1608560620000|2020-12-21 14:23:40|4517.32|4517.32|4517.76|4517.76|4517.76|4517.76|4517.32|4517.32|0
1608560630000|2020-12-21 14:23:50|4517.54|4517.54|4516|4516|4517.54|4517.54|4515.49|4515.49|0
1608560640000|2020-12-21 14:24:00|4516.3|4516.3|4516.52|4516.52|4516.52|4516.52|4516.3|4516.3|0
1608560650000|2020-12-21 14:24:10|4516.06|4516.06|4511.53|4511.53|4516.06|4516.06|4511.53|4511.53|0
1608560660000|2020-12-21 14:24:20|4511.51|4511.51|4509.98|4509.98|4511.51|4511.51|4509.98|4509.98|0
1608560670000|2020-12-21 14:24:30|4508.76|4508.76|4508.76|4508.76|4508.76|4508.76|4508.76|4508.76|0
1608560680000|2020-12-21 14:24:40|4509.24|4509.24|4507.76|4507.76|4509.24|4509.24|4507.76|4507.76|0
1608560690000|2020-12-21 14:24:50|4507.54|4507.54|4506.57|4506.57|4507.54|4507.54|4506.57|4506.57|0
1608560700000|2020-12-21 14:25:00|4506.35|4506.35|4506.49|4506.49|4506.79|4506.79|4506.35|4506.35|0
1608560710000|2020-12-21 14:25:10|4505.84|4505.84|4505.83|4505.83|4505.84|4505.84|4505.83|4505.83|0
1608560720000|2020-12-21 14:25:20|4506.34|4506.34|4507.31|4507.31|4507.56|4507.56|4506.34|4506.34|0
1608560730000|2020-12-21 14:25:30|4507.07|4507.07|4505.68|4505.68|4507.07|4507.07|4505.68|4505.68|0
1608560740000|2020-12-21 14:25:40|4506.12|4506.12|4506.2|4506.2|4506.93|4506.93|4506.12|4506.12|0
1608560750000|2020-12-21 14:25:50|4506.93|4506.93|4506.12|4506.12|4507.22|4507.22|4505.83|4505.83|0
1608560760000|2020-12-21 14:26:00|4505.54|4505.54|4503.43|4503.43|4505.93|4505.93|4503.43|4503.43|0
1608560770000|2020-12-21 14:26:10|4503.64|4503.64|4496.16|4496.16|4503.64|4503.64|4495.5|4495.5|0
1608560780000|2020-12-21 14:26:20|4495.72|4495.72|4497.65|4497.65|4497.65|4497.65|4495.06|4495.06|0
1608560790000|2020-12-21 14:26:30|4498.31|4498.31|4493.91|4493.91|4498.31|4498.31|4493.91|4493.91|0
1608560800000|2020-12-21 14:26:40|4494.15|4494.15|4494.79|4494.79|4494.81|4494.81|4494.08|4494.08|0
1608560810000|2020-12-21 14:26:50|4495.03|4495.03|4496.34|4496.34|4496.34|4496.34|4495.03|4495.03|0
1608560820000|2020-12-21 14:27:00|4496.56|4496.56|4497.05|4497.05|4498.12|4498.12|4496.32|4496.32|0
1608560830000|2020-12-21 14:27:10|4498.26|4498.26|4497.39|4497.39|4498.55|4498.55|4497.39|4497.39|0
1608560840000|2020-12-21 14:27:20|4497.61|4497.61|4499.5|4499.5|4499.94|4499.94|4497.61|4497.61|0
1608560850000|2020-12-21 14:27:30|4499.02|4499.02|4497.1|4497.1|4499.02|4499.02|4497.1|4497.1|0
1608560860000|2020-12-21 14:27:40|4497.98|4497.98|4498.24|4498.24|4499.42|4499.42|4497.97|4497.97|0
1608560870000|2020-12-21 14:27:50|4498.96|4498.96|4500.13|4500.13|4500.43|4500.43|4498.96|4498.96|0
1608560880000|2020-12-21 14:28:00|4500.38|4500.38|4500.08|4500.08|4500.38|4500.38|4500.08|4500.08|0
1608560890000|2020-12-21 14:28:10|4499.79|4499.79|4497.69|4497.69|4499.79|4499.79|4497.69|4497.69|0
1608560900000|2020-12-21 14:28:20|4496.81|4496.81|4495.72|4495.72|4496.81|4496.81|4495.72|4495.72|0
1608560910000|2020-12-21 14:28:30|4495.48|4495.48|4495.48|4495.48|4495.48|4495.48|4495.48|4495.48|0
1608560920000|2020-12-21 14:28:40|4495.19|4495.19|4493.46|4493.46|4495.19|4495.19|4493.46|4493.46|0
1608560930000|2020-12-21 14:28:50|4493.75|4493.75|4496.62|4496.62|4496.84|4496.84|4493.75|4493.75|0
1608560940000|2020-12-21 14:29:00|4495.96|4495.96|4496.11|4496.11|4496.18|4496.18|4495.89|4495.89|0
1608560950000|2020-12-21 14:29:10|4495.52|4495.52|4495.96|4495.96|4495.96|4495.96|4494.8|4494.8|0
1608560960000|2020-12-21 14:29:20|4496.55|4496.55|4496.55|4496.55|4496.55|4496.55|4496.55|4496.55|0
1608560970000|2020-12-21 14:29:30|4495.82|4495.82|4496.11|4496.11|4496.11|4496.11|4495.6|4495.6|0
1608560980000|2020-12-21 14:29:40|4496.84|4496.84|4499.83|4499.83|4499.88|4499.88|4496.84|4496.84|0
1608560990000|2020-12-21 14:29:50|4499.24|4499.24|4499.96|4499.96|4500.92|4500.92|4498.52|4498.52|0
1608561000000|2020-12-21 14:30:00|4499.67|4499.67|4497.96|4497.96|4505.04|4505.04|4496.18|4496.18|0
1608561010000|2020-12-21 14:30:10|4498.25|4498.25|4503.31|4503.31|4505.43|4505.43|4496.86|4496.86|0
1608561020000|2020-12-21 14:30:20|4503.09|4503.09|4503.06|4503.06|4508.39|4508.39|4502.53|4502.53|0
1608561030000|2020-12-21 14:30:30|4503.36|4503.36|4506.76|4506.76|4508.97|4508.97|4503.36|4503.36|0
1608561040000|2020-12-21 14:30:40|4507.9|4507.9|4505.13|4505.13|4509.36|4509.36|4504.69|4504.69|0
1608561050000|2020-12-21 14:30:50|4505.35|4505.35|4498.9|4498.9|4505.35|4505.35|4498.6|4498.6|0
1608561060000|2020-12-21 14:31:00|4499.19|4499.19|4499.81|4499.81|4500.96|4500.96|4498.82|4498.82|0
1608561070000|2020-12-21 14:31:10|4500.1|4500.1|4503.11|4503.11|4503.41|4503.41|4500.1|4500.1|0
1608561080000|2020-12-21 14:31:20|4503.41|4503.41|4501.41|4501.41|4503.41|4503.41|4501.41|4501.41|0
1608561090000|2020-12-21 14:31:30|4499.65|4499.65|4495.35|4495.35|4499.95|4499.95|4495.35|4495.35|0
1608561100000|2020-12-21 14:31:40|4495.36|4495.36|4488.62|4488.62|4495.36|4495.36|4488.62|4488.62|0
1608561110000|2020-12-21 14:31:50|4488.33|4488.33|4484.26|4484.26|4488.33|4488.33|4484.26|4484.26|0
1608561120000|2020-12-21 14:32:00|4483.97|4483.97|4480.05|4480.05|4483.97|4483.97|4478.88|4478.88|0
1608561130000|2020-12-21 14:32:10|4480.49|4480.49|4485.47|4485.47|4489.05|4489.05|4480.27|4480.27|0
1608561140000|2020-12-21 14:32:20|4481.73|4481.73|4484.72|4484.72|4487.5|4487.5|4481.73|4481.73|0
1608561150000|2020-12-21 14:32:30|4482.97|4482.97|4484.64|4484.64|4484.64|4484.64|4480.94|4480.94|0
1608561160000|2020-12-21 14:32:40|4484.16|4484.16|4479.92|4479.92|4484.16|4484.16|4478.75|4478.75|0
1608561170000|2020-12-21 14:32:50|4479.04|4479.04|4474.18|4474.18|4479.04|4479.04|4474.11|4474.11|0
1608561180000|2020-12-21 14:33:00|4474.77|4474.77|4487.38|4487.38|4487.38|4487.38|4474.77|4474.77|0
1608561190000|2020-12-21 14:33:10|4487.92|4487.92|4486.48|4486.48|4488.74|4488.74|4485.01|4485.01|0
1608561200000|2020-12-21 14:33:20|4485.82|4485.82|4479.66|4479.66|4485.82|4485.82|4479.66|4479.66|0
1608561210000|2020-12-21 14:33:30|4480.4|4480.4|4481.43|4481.43|4481.43|4481.43|4479.77|4479.77|0
1608561220000|2020-12-21 14:33:40|4480.99|4480.99|4479.24|4479.24|4481.43|4481.43|4478.6|4478.6|0
1608561230000|2020-12-21 14:33:50|4479.72|4479.72|4481.06|4481.06|4482.38|4482.38|4479.72|4479.72|0
1608561240000|2020-12-21 14:34:00|4481.28|4481.28|4492.27|4492.27|4492.27|4492.27|4481.28|4481.28|0
1608561250000|2020-12-21 14:34:10|4492.29|4492.29|4497.41|4497.41|4497.41|4497.41|4492.29|4492.29|0
1608561260000|2020-12-21 14:34:20|4497.63|4497.63|4496.61|4496.61|4498.11|4498.11|4495.19|4495.19|0
1608561270000|2020-12-21 14:34:30|4495.29|4495.29|4497.49|4497.49|4497.49|4497.49|4495.29|4495.29|0
1608561280000|2020-12-21 14:34:40|4496.9|4496.9|4495.8|4495.8|4496.9|4496.9|4494.64|4494.64|0
1608561290000|2020-12-21 14:34:50|4495.51|4495.51|4498.95|4498.95|4498.95|4498.95|4495.51|4495.51|0
1608561300000|2020-12-21 14:35:00|4499.24|4499.24|4504.08|4504.08|4504.96|4504.96|4499.24|4499.24|0
1608561310000|2020-12-21 14:35:10|4504.3|4504.3|4503.08|4503.08|4504.3|4504.3|4501.89|4501.89|0
1608561320000|2020-12-21 14:35:20|4503.81|4503.81|4505.67|4505.67|4507.64|4507.64|4503.81|4503.81|0
1608561330000|2020-12-21 14:35:30|4506.62|4506.62|4506.42|4506.42|4508.2|4508.2|4504.81|4504.81|0
1608561340000|2020-12-21 14:35:40|4505.55|4505.55|4507.83|4507.83|4507.83|4507.83|4504.96|4504.96|0
1608561350000|2020-12-21 14:35:50|4508.41|4508.41|4508.21|4508.21|4509.09|4509.09|4507.49|4507.49|0
1608561360000|2020-12-21 14:36:00|4509.38|4509.38|4508.36|4508.36|4510.6|4510.6|4508.36|4508.36|0
1608561370000|2020-12-21 14:36:10|4507.77|4507.77|4514.66|4514.66|4514.66|4514.66|4507.77|4507.77|0
1608561380000|2020-12-21 14:36:20|4514.08|4514.08|4515.84|4515.84|4517.67|4517.67|4514.08|4514.08|0
1608561390000|2020-12-21 14:36:30|4516.28|4516.28|4515.7|4515.7|4516.28|4516.28|4513.21|4513.21|0
1608561400000|2020-12-21 14:36:40|4516.87|4516.87|4516.87|4516.87|4516.87|4516.87|4515.48|4515.48|0
1608561410000|2020-12-21 14:36:50|4516.28|4516.28|4516.87|4516.87|4516.87|4516.87|4516.28|4516.28|0
1608561420000|2020-12-21 14:37:00|4516.58|4516.58|4516.43|4516.43|4519.94|4519.94|4515.85|4515.85|0
1608561430000|2020-12-21 14:37:10|4516.68|4516.68|4518.77|4518.77|4519.06|4519.06|4516.68|4516.68|0
1608561440000|2020-12-21 14:37:20|4519.06|4519.06|4517.77|4517.77|4519.06|4519.06|4516.26|4516.26|0
1608561450000|2020-12-21 14:37:30|4516.89|4516.89|4518.55|4518.55|4518.55|4518.55|4516.89|4516.89|0
1608561460000|2020-12-21 14:37:40|4518.25|4518.25|4515.77|4515.77|4519.37|4519.37|4515.55|4515.55|0
1608561470000|2020-12-21 14:37:50|4516.21|4516.21|4512.87|4512.87|4517.53|4517.53|4512.87|4512.87|0
1608561480000|2020-12-21 14:38:00|4512.58|4512.58|4511.38|4511.38|4512.84|4512.84|4511.38|4511.38|0
1608561490000|2020-12-21 14:38:10|4511.67|4511.67|4512.74|4512.74|4514.5|4514.5|4511.67|4511.67|0
1608561500000|2020-12-21 14:38:20|4513.62|4513.62|4510.68|4510.68|4513.62|4513.62|4510.67|4510.67|0
1608561510000|2020-12-21 14:38:30|4510.46|4510.46|4514.45|4514.45|4514.45|4514.45|4510.46|4510.46|0
1608561520000|2020-12-21 14:38:40|4514.94|4514.94|4516.03|4516.03|4516.62|4516.62|4513.84|4513.84|0
1608561530000|2020-12-21 14:38:50|4516.25|4516.25|4518.2|4518.2|4518.2|4518.2|4516.25|4516.25|0
1608561540000|2020-12-21 14:39:00|4517.32|4517.32|4523.13|4523.13|4523.13|4523.13|4517.32|4517.32|0
1608561550000|2020-12-21 14:39:10|4522.48|4522.48|4523.72|4523.72|4523.72|4523.72|4522.48|4522.48|0
1608561560000|2020-12-21 14:39:20|4525.21|4525.21|4523.7|4523.7|4525.5|4525.5|4523.7|4523.7|0
1608561570000|2020-12-21 14:39:30|4523.72|4523.72|4521.21|4521.21|4523.73|4523.73|4520.91|4520.91|0
1608561580000|2020-12-21 14:39:40|4522.18|4522.18|4520.79|4520.79|4522.18|4522.18|4520.79|4520.79|0
1608561590000|2020-12-21 14:39:50|4520.2|4520.2|4520.79|4520.79|4521.08|4521.08|4519.91|4519.91|0
1608561600000|2020-12-21 14:40:00|4519.91|4519.91|4525.79|4525.79|4525.79|4525.79|4519.91|4519.91|0
1608561610000|2020-12-21 14:40:10|4525.8|4525.8|4527.45|4527.45|4528.76|4528.76|4525.55|4525.55|0
1608561620000|2020-12-21 14:40:20|4526.57|4526.57|4529.2|4529.2|4529.2|4529.2|4526.57|4526.57|0
1608561630000|2020-12-21 14:40:30|4528.99|4528.99|4529.13|4529.13|4529.13|4529.13|4527.23|4527.23|0
1608561640000|2020-12-21 14:40:40|4529.07|4529.07|4529.66|4529.66|4530.24|4530.24|4528.49|4528.49|0
1608561650000|2020-12-21 14:40:50|4530.25|4530.25|4531.2|4531.2|4533.15|4533.15|4530.25|4530.25|0
1608561660000|2020-12-21 14:41:00|4531.12|4531.12|4531.93|4531.93|4531.93|4531.93|4530.47|4530.47|0
1608561670000|2020-12-21 14:41:10|4532.15|4532.15|4535.14|4535.14|4535.14|4535.14|4532.15|4532.15|0
1608561680000|2020-12-21 14:41:20|4534.85|4534.85|4539.84|4539.84|4539.84|4539.84|4534.56|4534.56|0
1608561690000|2020-12-21 14:41:30|4540.06|4540.06|4547.1|4547.1|4547.1|4547.1|4540.06|4540.06|0
1608561700000|2020-12-21 14:41:40|4548.55|4548.55|4545.78|4545.78|4548.63|4548.63|4545.78|4545.78|0
1608561710000|2020-12-21 14:41:50|4545.19|4545.19|4545.3|4545.3|4547.08|4547.08|4544.23|4544.23|0
1608561720000|2020-12-21 14:42:00|4545.01|4545.01|4543.83|4543.83|4547.27|4547.27|4542|4542|0
1608561730000|2020-12-21 14:42:10|4543.53|4543.53|4544.51|4544.51|4544.77|4544.77|4542.54|4542.54|0
1608561740000|2020-12-21 14:42:20|4545.28|4545.28|4548.53|4548.53|4548.53|4548.53|4545.28|4545.28|0
1608561750000|2020-12-21 14:42:30|4547.43|4547.43|4542.44|4542.44|4547.5|4547.5|4542.44|4542.44|0
1608561760000|2020-12-21 14:42:40|4541.85|4541.85|4545.43|4545.43|4545.43|4545.43|4541.85|4541.85|0
1608561770000|2020-12-21 14:42:50|4544.55|4544.55|4543.53|4543.53|4544.55|4544.55|4543.53|4543.53|0
1608561780000|2020-12-21 14:43:00|4544.12|4544.12|4546.96|4546.96|4546.96|4546.96|4542.94|4542.94|0
1608561790000|2020-12-21 14:43:10|4547.26|4547.26|4546.38|4546.38|4547.26|4547.26|4546.38|4546.38|0
1608561800000|2020-12-21 14:43:20|4545.65|4545.65|4545.5|4545.5|4545.75|4545.75|4545.31|4545.31|0
1608561810000|2020-12-21 14:43:30|4546.47|4546.47|4554.18|4554.18|4555.15|4555.15|4546.47|4546.47|0
1608561820000|2020-12-21 14:43:40|4552.13|4552.13|4552.84|4552.84|4553.06|4553.06|4551.62|4551.62|0
1608561830000|2020-12-21 14:43:50|4553.13|4553.13|4555.7|4555.7|4555.7|4555.7|4552.22|4552.22|0
1608561840000|2020-12-21 14:44:00|4556.58|4556.58|4559.28|4559.28|4559.28|4559.28|4556.28|4556.28|0
1608561850000|2020-12-21 14:44:10|4560.49|4560.49|4560.23|4560.23|4563.12|4563.12|4560.23|4560.23|0
1608561860000|2020-12-21 14:44:20|4559.35|4559.35|4560.47|4560.47|4561.35|4561.35|4559.35|4559.35|0
1608561870000|2020-12-21 14:44:30|4559.98|4559.98|4557.18|4557.18|4559.98|4559.98|4555.7|4555.7|0
1608561880000|2020-12-21 14:44:40|4556.74|4556.74|4554.85|4554.85|4556.74|4556.74|4554.85|4554.85|0
1608561890000|2020-12-21 14:44:50|4553.97|4553.97|4554.36|4554.36|4554.99|4554.99|4553.78|4553.78|0
1608561900000|2020-12-21 14:45:00|4554.8|4554.8|4565.45|4565.45|4565.45|4565.45|4554.58|4554.58|0
1608561910000|2020-12-21 14:45:10|4564.53|4564.53|4563.14|4563.14|4564.53|4564.53|4563.14|4563.14|0
1608561920000|2020-12-21 14:45:20|4561.39|4561.39|4560.43|4560.43|4563.47|4563.47|4559.26|4559.26|0
1608561930000|2020-12-21 14:45:30|4560.44|4560.44|4565.19|4565.19|4565.19|4565.19|4560.44|4560.44|0
1608561940000|2020-12-21 14:45:40|4564.7|4564.7|4564.87|4564.87|4565.19|4565.19|4563.14|4563.14|0
1608561950000|2020-12-21 14:45:50|4565.45|4565.45|4567.19|4567.19|4568.28|4568.28|4565.45|4565.45|0
1608561960000|2020-12-21 14:46:00|4568.16|4568.16|4566.15|4566.15|4568.16|4568.16|4566.15|4566.15|0
1608561970000|2020-12-21 14:46:10|4565.18|4565.18|4561.43|4561.43|4565.28|4565.28|4560.72|4560.72|0
1608561980000|2020-12-21 14:46:20|4562.01|4562.01|4561.64|4561.64|4563.96|4563.96|4561.64|4561.64|0
1608561990000|2020-12-21 14:46:30|4560.43|4560.43|4557.34|4557.34|4560.43|4560.43|4556.17|4556.17|0
1608562000000|2020-12-21 14:46:40|4557.99|4557.99|4558.31|4558.31|4558.31|4558.31|4557.12|4557.12|0
1608562010000|2020-12-21 14:46:50|4558.12|4558.12|4558.46|4558.46|4558.7|4558.7|4558.12|4558.12|0
1608562020000|2020-12-21 14:47:00|4557.8|4557.8|4556.95|4556.95|4557.8|4557.8|4555.03|4555.03|0
1608562030000|2020-12-21 14:47:10|4556.07|4556.07|4556.88|4556.88|4557.24|4557.24|4556.07|4556.07|0
1608562040000|2020-12-21 14:47:20|4557.53|4557.53|4552.98|4552.98|4558.65|4558.65|4552.98|4552.98|0
1608562050000|2020-12-21 14:47:30|4553.57|4553.57|4554.51|4554.51|4554.81|4554.81|4553.57|4553.57|0
1608562060000|2020-12-21 14:47:40|4555.32|4555.32|4558.56|4558.56|4560.58|4560.58|4555.32|4555.32|0
1608562070000|2020-12-21 14:47:50|4558.78|4558.78|4558.12|4558.12|4558.78|4558.78|4558.12|4558.12|0
1608562080000|2020-12-21 14:48:00|4557.39|4557.39|4550.13|4550.13|4557.39|4557.39|4550.13|4550.13|0
1608562090000|2020-12-21 14:48:10|4549.55|4549.55|4545.11|4545.11|4551.6|4551.6|4541.88|4541.88|0
1608562100000|2020-12-21 14:48:20|4544.45|4544.45|4544.68|4544.68|4545.57|4545.57|4544.38|4544.38|0
1608562110000|2020-12-21 14:48:30|4544.46|4544.46|4542.44|4542.44|4544.46|4544.46|4542.44|4542.44|0
1608562120000|2020-12-21 14:48:40|4542.88|4542.88|4543.39|4543.39|4543.53|4543.53|4542.88|4542.88|0
1608562130000|2020-12-21 14:48:50|4543.83|4543.83|4548.7|4548.7|4548.7|4548.7|4543.83|4543.83|0
1608562140000|2020-12-21 14:49:00|4550.18|4550.18|4556.05|4556.05|4556.05|4556.05|4550.18|4550.18|0
1608562150000|2020-12-21 14:49:10|4555.18|4555.18|4555.29|4555.29|4555.29|4555.29|4554|4554|0
1608562160000|2020-12-21 14:49:20|4555.51|4555.51|4552.22|4552.22|4555.51|4555.51|4552.22|4552.22|0
1608562170000|2020-12-21 14:49:30|4551.49|4551.49|4554.41|4554.41|4554.41|4554.41|4551.49|4551.49|0
1608562180000|2020-12-21 14:49:40|4554.9|4554.9|4561.54|4561.54|4561.54|4561.54|4554.9|4554.9|0
1608562190000|2020-12-21 14:49:50|4561.55|4561.55|4562.21|4562.21|4562.21|4562.21|4561.11|4561.11|0
1608562200000|2020-12-21 14:50:00|4562.94|4562.94|4560.82|4560.82|4563.45|4563.45|4560.82|4560.82|0
1608562210000|2020-12-21 14:50:10|4561.12|4561.12|4559.29|4559.29|4564.4|4564.4|4559.29|4559.29|0
1608562220000|2020-12-21 14:50:20|4559.51|4559.51|4559|4559|4559.95|4559.95|4559|4559|0
1608562230000|2020-12-21 14:50:30|4558.71|4558.71|4559.83|4559.83|4559.83|4559.83|4556.74|4556.74|0
1608562240000|2020-12-21 14:50:40|4559.59|4559.59|4561.69|4561.69|4561.69|4561.69|4558.23|4558.23|0
1608562250000|2020-12-21 14:50:50|4561.98|4561.98|4562.04|4562.04|4563.62|4563.62|4561.98|4561.98|0
1608562260000|2020-12-21 14:51:00|4564.6|4564.6|4567.27|4567.27|4568.88|4568.88|4563.7|4563.7|0
1608562270000|2020-12-21 14:51:10|4567.76|4567.76|4569.37|4569.37|4569.37|4569.37|4567.76|4567.76|0
1608562280000|2020-12-21 14:51:20|4569.35|4569.35|4569.84|4569.84|4569.84|4569.84|4569.35|4569.35|0
1608562290000|2020-12-21 14:51:30|4572.03|4572.03|4570.92|4570.92|4572.98|4572.98|4570.92|4570.92|0
1608562300000|2020-12-21 14:51:40|4571.4|4571.4|4567.61|4567.61|4571.7|4571.7|4567.61|4567.61|0
1608562310000|2020-12-21 14:51:50|4566.73|4566.73|4567.8|4567.8|4567.8|4567.8|4564.96|4564.96|0
1608562320000|2020-12-21 14:52:00|4569.19|4569.19|4569.41|4569.41|4569.78|4569.78|4568.75|4568.75|0
1608562330000|2020-12-21 14:52:10|4569.65|4569.65|4570.62|4570.62|4570.62|4570.62|4569.36|4569.36|0
1608562340000|2020-12-21 14:52:20|4570.04|4570.04|4565.64|4565.64|4570.04|4570.04|4565.64|4565.64|0
1608562350000|2020-12-21 14:52:30|4566.81|4566.81|4566.51|4566.51|4567.39|4567.39|4566.51|4566.51|0
1608562360000|2020-12-21 14:52:40|4566.73|4566.73|4564.42|4564.42|4566.73|4566.73|4564.42|4564.42|0
1608562370000|2020-12-21 14:52:50|4562.96|4562.96|4562.38|4562.38|4563.25|4563.25|4562.38|4562.38|0
1608562380000|2020-12-21 14:53:00|4562.86|4562.86|4566.51|4566.51|4566.51|4566.51|4562.06|4562.06|0
1608562390000|2020-12-21 14:53:10|4564.61|4564.61|4563.64|4563.64|4564.61|4564.61|4563.64|4563.64|0
1608562400000|2020-12-21 14:53:20|4563.06|4563.06|4563.35|4563.35|4563.64|4563.64|4562.4|4562.4|0
1608562410000|2020-12-21 14:53:30|4563.78|4563.78|4572.57|4572.57|4572.57|4572.57|4563.78|4563.78|0
1608562420000|2020-12-21 14:53:40|4571.69|4571.69|4567.92|4567.92|4571.69|4571.69|4567.92|4567.92|0
1608562430000|2020-12-21 14:53:50|4568.22|4568.22|4568.22|4568.22|4568.22|4568.22|4568.22|4568.22|0
1608562440000|2020-12-21 14:54:00|4567.73|4567.73|4567.22|4567.22|4567.73|4567.73|4567.22|4567.22|0
1608562450000|2020-12-21 14:54:10|4567.46|4567.46|4568.41|4568.41|4569|4569|4566.73|4566.73|0
1608562460000|2020-12-21 14:54:20|4568.7|4568.7|4569.58|4569.58|4569.58|4569.58|4568.27|4568.27|0
1608562470000|2020-12-21 14:54:30|4569.54|4569.54|4567.91|4567.91|4569.54|4569.54|4567.91|4567.91|0
1608562480000|2020-12-21 14:54:40|4567.62|4567.62|4567.11|4567.11|4567.62|4567.62|4567.11|4567.11|0
1608562490000|2020-12-21 14:54:50|4566.23|4566.23|4566.21|4566.21|4568.01|4568.01|4566.21|4566.21|0
1608562500000|2020-12-21 14:55:00|4566.26|4566.26|4569.71|4569.71|4569.71|4569.71|4566.26|4566.26|0
1608562510000|2020-12-21 14:55:10|4568.53|4568.53|4558.82|4558.82|4568.53|4568.53|4558.53|4558.53|0
1608562520000|2020-12-21 14:55:20|4558.53|4558.53|4563.3|4563.3|4564.88|4564.88|4558.53|4558.53|0
1608562530000|2020-12-21 14:55:30|4563.59|4563.59|4565.61|4565.61|4566.07|4566.07|4563.59|4563.59|0
1608562540000|2020-12-21 14:55:40|4565.37|4565.37|4564.27|4564.27|4566.02|4566.02|4564.27|4564.27|0
1608562550000|2020-12-21 14:55:50|4564.03|4564.03|4564.78|4564.78|4564.78|4564.78|4563.78|4563.78|0
1608562560000|2020-12-21 14:56:00|4563.83|4563.83|4562.83|4562.83|4563.83|4563.83|4561.76|4561.76|0
1608562580000|2020-12-21 14:56:20|4563.13|4563.13|4560.92|4560.92|4565.24|4565.24|4560.88|4560.88|0
1608562590000|2020-12-21 14:56:30|4560.04|4560.04|4557.92|4557.92|4560.94|4560.94|4557.92|4557.92|0
1608562600000|2020-12-21 14:56:40|4558.17|4558.17|4558.17|4558.17|4558.46|4558.46|4557.58|4557.58|0
1608562610000|2020-12-21 14:56:50|4557.29|4557.29|4558.09|4558.09|4558.09|4558.09|4557.29|4557.29|0
1608562620000|2020-12-21 14:57:00|4557.07|4557.07|4552.97|4552.97|4557.07|4557.07|4552.75|4552.75|0
1608562630000|2020-12-21 14:57:10|4552.94|4552.94|4549.24|4549.24|4552.94|4552.94|4549.24|4549.24|0
1608562640000|2020-12-21 14:57:20|4548.94|4548.94|4548.94|4548.94|4548.94|4548.94|4548.94|4548.94|0
1608562650000|2020-12-21 14:57:30|4548.07|4548.07|4546.26|4546.26|4548.75|4548.75|4546.26|4546.26|0
1608562660000|2020-12-21 14:57:40|4545.51|4545.51|4546.17|4546.17|4546.17|4546.17|4544.91|4544.91|0
1608562670000|2020-12-21 14:57:50|4546.47|4546.47|4546.9|4546.9|4546.9|4546.9|4546.17|4546.17|0
1608562680000|2020-12-21 14:58:00|4548.09|4548.09|4547.59|4547.59|4549.43|4549.43|4547.59|4547.59|0
1608562690000|2020-12-21 14:58:10|4546.12|4546.12|4548.14|4548.14|4548.14|4548.14|4546.12|4546.12|0
1608562700000|2020-12-21 14:58:20|4548.44|4548.44|4548.68|4548.68|4548.68|4548.68|4548.44|4548.44|0
1608562710000|2020-12-21 14:58:30|4548.39|4548.39|4547.51|4547.51|4548.39|4548.39|4547.51|4547.51|0
1608562720000|2020-12-21 14:58:40|4548.17|4548.17|4547.73|4547.73|4548.39|4548.39|4547.58|4547.58|0
1608562730000|2020-12-21 14:58:50|4548.02|4548.02|4548|4548|4548.66|4548.66|4547.78|4547.78|0
1608562740000|2020-12-21 14:59:00|4546.1|4546.1|4544.96|4544.96|4546.1|4546.1|4543.93|4543.93|0
1608562750000|2020-12-21 14:59:10|4544.95|4544.95|4543.13|4543.13|4544.95|4544.95|4542.39|4542.39|0
1608562760000|2020-12-21 14:59:20|4544.1|4544.1|4545.65|4545.65|4545.65|4545.65|4544.1|4544.1|0
1608562770000|2020-12-21 14:59:30|4545.36|4545.36|4544.39|4544.39|4545.36|4545.36|4544.39|4544.39|0
1608562780000|2020-12-21 14:59:40|4544.88|4544.88|4546.07|4546.07|4546.07|4546.07|4544.83|4544.83|0
1608562790000|2020-12-21 14:59:50|4543.97|4543.97|4542.3|4542.3|4544.85|4544.85|4542.3|4542.3|0
1608562800000|2020-12-21 15:00:00|4543.27|4543.27|4541.49|4541.49|4543.27|4543.27|4539.25|4539.25|0
1608562810000|2020-12-21 15:00:10|4542.23|4542.23|4550.78|4550.78|4550.78|4550.78|4542.23|4542.23|0
1608562820000|2020-12-21 15:00:20|4551.87|4551.87|4553.09|4553.09|4553.09|4553.09|4551.87|4551.87|0
1608562830000|2020-12-21 15:00:30|4553.96|4553.96|4550.95|4550.95|4553.96|4553.96|4550.95|4550.95|0
1608562840000|2020-12-21 15:00:40|4550.46|4550.46|4552.38|4552.38|4552.38|4552.38|4548.62|4548.62|0
1608562850000|2020-12-21 15:00:50|4552.83|4552.83|4552.17|4552.17|4553.55|4553.55|4552.17|4552.17|0
1608562860000|2020-12-21 15:01:00|4551.73|4551.73|4554.75|4554.75|4554.75|4554.75|4550.85|4550.85|0
1608562870000|2020-12-21 15:01:10|4555.33|4555.33|4553.28|4553.28|4555.33|4555.33|4553.28|4553.28|0
1608562880000|2020-12-21 15:01:20|4554.75|4554.75|4555.65|4555.65|4555.65|4555.65|4554.75|4554.75|0
1608562890000|2020-12-21 15:01:30|4555.06|4555.06|4553.21|4553.21|4555.35|4555.35|4553.21|4553.21|0
1608562900000|2020-12-21 15:01:40|4553.51|4553.51|4552.78|4552.78|4553.51|4553.51|4552.78|4552.78|0
1608562910000|2020-12-21 15:01:50|4552.99|4552.99|4557.76|4557.76|4557.76|4557.76|4552.99|4552.99|0
1608562920000|2020-12-21 15:02:00|4558.42|4558.42|4558.89|4558.89|4560.32|4560.32|4557.72|4557.72|0
1608562930000|2020-12-21 15:02:10|4556.32|4556.32|4556.46|4556.46|4556.76|4556.76|4555.83|4555.83|0
1608562940000|2020-12-21 15:02:20|4556.9|4556.9|4556.9|4556.9|4556.9|4556.9|4556.9|4556.9|0
1608562950000|2020-12-21 15:02:30|4555.44|4555.44|4555.63|4555.63|4555.85|4555.85|4553.9|4553.9|0
1608562960000|2020-12-21 15:02:40|4555.92|4555.92|4554.75|4554.75|4555.92|4555.92|4554.75|4554.75|0
1608562970000|2020-12-21 15:02:50|4554.46|4554.46|4552.13|4552.13|4555.05|4555.05|4552.13|4552.13|0
1608562980000|2020-12-21 15:03:00|4549.79|4549.79|4550.74|4550.74|4550.74|4550.74|4549.42|4549.42|0
1608562990000|2020-12-21 15:03:10|4549.28|4549.28|4547.12|4547.12|4549.28|4549.28|4545.8|4545.8|0
1608563000000|2020-12-21 15:03:20|4546.46|4546.46|4542.2|4542.2|4546.46|4546.46|4542.2|4542.2|0
1608563010000|2020-12-21 15:03:30|4541.54|4541.54|4541.62|4541.62|4542.13|4542.13|4541.25|4541.25|0
1608563020000|2020-12-21 15:03:40|4541.03|4541.03|4541.32|4541.32|4541.32|4541.32|4541.03|4541.03|0
1608563030000|2020-12-21 15:03:50|4541.62|4541.62|4541.86|4541.86|4542.59|4542.59|4541.62|4541.62|0
1608563040000|2020-12-21 15:04:00|4540.96|4540.96|4540.69|4540.69|4540.96|4540.96|4539.01|4539.01|0
1608563050000|2020-12-21 15:04:10|4538.02|4538.02|4537.72|4537.72|4538.02|4538.02|4536.55|4536.55|0
1608563060000|2020-12-21 15:04:20|4537.94|4537.94|4539.77|4539.77|4541.3|4541.3|4537.22|4537.22|0
1608563070000|2020-12-21 15:04:30|4540.06|4540.06|4540.38|4540.38|4540.68|4540.68|4539.77|4539.77|0
1608563080000|2020-12-21 15:04:40|4540.97|4540.97|4540.97|4540.97|4540.97|4540.97|4540.97|4540.97|0
1608563090000|2020-12-21 15:04:50|4541.26|4541.26|4542.26|4542.26|4544.25|4544.25|4541.26|4541.26|0
1608563100000|2020-12-21 15:05:00|4541.38|4541.38|4536.44|4536.44|4541.38|4541.38|4536.2|4536.2|0
1608563110000|2020-12-21 15:05:10|4536.68|4536.68|4536.44|4536.44|4537.58|4537.58|4535.5|4535.5|0
1608563120000|2020-12-21 15:05:20|4536.22|4536.22|4536.88|4536.88|4536.88|4536.88|4536.22|4536.22|0
1608563130000|2020-12-21 15:05:30|4535.64|4535.64|4536.22|4536.22|4536.22|4536.22|4535.64|4535.64|0
1608563140000|2020-12-21 15:05:40|4536.44|4536.44|4535.59|4535.59|4536.47|4536.47|4535.3|4535.3|0
1608563150000|2020-12-21 15:05:50|4534.69|4534.69|4532.51|4532.51|4534.69|4534.69|4532.51|4532.51|0
1608563160000|2020-12-21 15:06:00|4532.68|4532.68|4535.49|4535.49|4536.22|4536.22|4532.68|4532.68|0
1608563170000|2020-12-21 15:06:10|4535.46|4535.46|4537.72|4537.72|4537.72|4537.72|4535.46|4535.46|0
1608563180000|2020-12-21 15:06:20|4538.16|4538.16|4540.84|4540.84|4541.1|4541.1|4538.16|4538.16|0
1608563190000|2020-12-21 15:06:30|4540.54|4540.54|4540.76|4540.76|4541.25|4541.25|4540.47|4540.47|0
1608563200000|2020-12-21 15:06:40|4540.47|4540.47|4538.37|4538.37|4540.47|4540.47|4537.94|4537.94|0
1608563210000|2020-12-21 15:06:50|4538.59|4538.59|4539.01|4539.01|4539.01|4539.01|4537.69|4537.69|0
1608563220000|2020-12-21 15:07:00|4539.74|4539.74|4537.67|4537.67|4540.32|4540.32|4536.48|4536.48|0
1608563230000|2020-12-21 15:07:10|4536.8|4536.8|4537.26|4537.26|4537.75|4537.75|4536.8|4536.8|0
1608563240000|2020-12-21 15:07:20|4536.53|4536.53|4533.42|4533.42|4536.53|4536.53|4532.54|4532.54|0
1608563250000|2020-12-21 15:07:30|4533.12|4533.12|4528.43|4528.43|4533.12|4533.12|4528.43|4528.43|0
1608563260000|2020-12-21 15:07:40|4529.02|4529.02|4530.55|4530.55|4530.63|4530.63|4529.02|4529.02|0
1608563270000|2020-12-21 15:07:50|4530.84|4530.84|4529.09|4529.09|4530.84|4530.84|4529.09|4529.09|0
1608563280000|2020-12-21 15:08:00|4529.8|4529.8|4531.74|4531.74|4531.74|4531.74|4528.83|4528.83|0
1608563290000|2020-12-21 15:08:10|4532.33|4532.33|4533.88|4533.88|4534.32|4534.32|4532.33|4532.33|0
1608563300000|2020-12-21 15:08:20|4535.48|4535.48|4534.54|4534.54|4536.14|4536.14|4534.54|4534.54|0
1608563310000|2020-12-21 15:08:30|4533.95|4533.95|4534.54|4534.54|4535.12|4535.12|4533.95|4533.95|0
1608563320000|2020-12-21 15:08:40|4532.34|4532.34|4531.84|4531.84|4532.34|4532.34|4530.67|4530.67|0
1608563330000|2020-12-21 15:08:50|4532.27|4532.27|4537.58|4537.58|4537.87|4537.87|4532.27|4532.27|0
1608563340000|2020-12-21 15:09:00|4537.36|4537.36|4534.1|4534.1|4537.36|4537.36|4533.95|4533.95|0
1608563350000|2020-12-21 15:09:10|4534.34|4534.34|4534.55|4534.55|4534.78|4534.78|4534.06|4534.06|0
1608563360000|2020-12-21 15:09:20|4534.77|4534.77|4538.91|4538.91|4538.91|4538.91|4534.77|4534.77|0
1608563370000|2020-12-21 15:09:30|4538.47|4538.47|4538.83|4538.83|4539.13|4539.13|4538.47|4538.47|0
1608563380000|2020-12-21 15:09:40|4538.11|4538.11|4538.25|4538.25|4538.83|4538.83|4538.11|4538.11|0
1608563390000|2020-12-21 15:09:50|4537.66|4537.66|4532.97|4532.97|4537.66|4537.66|4532.75|4532.75|0
1608563400000|2020-12-21 15:10:00|4532.68|4532.68|4534.09|4534.09|4534.17|4534.17|4532.68|4532.68|0
1608563410000|2020-12-21 15:10:10|4534.31|4534.31|4533.31|4533.31|4534.99|4534.99|4532.72|4532.72|0
1608563420000|2020-12-21 15:10:20|4533.53|4533.53|4534.11|4534.11|4534.11|4534.11|4533.53|4533.53|0
1608563430000|2020-12-21 15:10:30|4533.82|4533.82|4533.53|4533.53|4533.82|4533.82|4533.23|4533.23|0
1608563440000|2020-12-21 15:10:40|4533.04|4533.04|4532.9|4532.9|4533.04|4533.04|4532.6|4532.6|0
1608563450000|2020-12-21 15:10:50|4533.14|4533.14|4535.14|4535.14|4535.14|4535.14|4533.14|4533.14|0
1608563460000|2020-12-21 15:11:00|4534.89|4534.89|4532.17|4532.17|4534.89|4534.89|4531.44|4531.44|0
1608563470000|2020-12-21 15:11:10|4533.05|4533.05|4534.8|4534.8|4534.8|4534.8|4532.75|4532.75|0
1608563480000|2020-12-21 15:11:20|4535.26|4535.26|4537.34|4537.34|4537.34|4537.34|4535.26|4535.26|0
1608563490000|2020-12-21 15:11:30|4537.78|4537.78|4534.39|4534.39|4537.78|4537.78|4534.39|4534.39|0
1608563500000|2020-12-21 15:11:40|4535.56|4535.56|4533.57|4533.57|4535.56|4535.56|4533.57|4533.57|0
1608563510000|2020-12-21 15:11:50|4534.15|4534.15|4532.87|4532.87|4534.52|4534.52|4532.87|4532.87|0
1608563520000|2020-12-21 15:12:00|4531.99|4531.99|4533.82|4533.82|4533.82|4533.82|4531.99|4531.99|0
1608563530000|2020-12-21 15:12:10|4534.7|4534.7|4538.73|4538.73|4538.73|4538.73|4534.7|4534.7|0
1608563540000|2020-12-21 15:12:20|4537.76|4537.76|4538.01|4538.01|4538.01|4538.01|4537.18|4537.18|0
1608563550000|2020-12-21 15:12:30|4539.08|4539.08|4538.87|4538.87|4539.65|4539.65|4538.87|4538.87|0
1608563560000|2020-12-21 15:12:40|4538.65|4538.65|4539.6|4539.6|4539.81|4539.81|4538.65|4538.65|0
1608563570000|2020-12-21 15:12:50|4539.81|4539.81|4539.81|4539.81|4540.11|4540.11|4539.23|4539.23|0
1608563580000|2020-12-21 15:13:00|4539.6|4539.6|4536.24|4536.24|4539.6|4539.6|4536.24|4536.24|0
1608563590000|2020-12-21 15:13:10|4536.53|4536.53|4535.94|4535.94|4537.41|4537.41|4535.94|4535.94|0
1608563600000|2020-12-21 15:13:20|4535.65|4535.65|4536.17|4536.17|4536.41|4536.41|4534.85|4534.85|0
1608563610000|2020-12-21 15:13:30|4535.68|4535.68|4530.17|4530.17|4535.68|4535.68|4530.17|4530.17|0
1608563620000|2020-12-21 15:13:40|4530.89|4530.89|4530.41|4530.41|4531.14|4531.14|4530.41|4530.41|0
1608563630000|2020-12-21 15:13:50|4530.65|4530.65|4531.31|4531.31|4531.31|4531.31|4530.14|4530.14|0
1608563640000|2020-12-21 15:14:00|4530.15|4530.15|4530.8|4530.8|4530.8|4530.8|4529.05|4529.05|0
1608563650000|2020-12-21 15:14:10|4531.02|4531.02|4525.64|4525.64|4531.61|4531.61|4525.35|4525.35|0
1608563660000|2020-12-21 15:14:20|4525.63|4525.63|4525.68|4525.68|4526.82|4526.82|4524.61|4524.61|0
1608563670000|2020-12-21 15:14:30|4525.39|4525.39|4528.55|4528.55|4528.84|4528.84|4525.39|4525.39|0
1608563680000|2020-12-21 15:14:40|4527.67|4527.67|4530.01|4530.01|4530.35|4530.35|4527.38|4527.38|0
1608563690000|2020-12-21 15:14:50|4529.36|4529.36|4528.13|4528.13|4529.36|4529.36|4528.13|4528.13|0
1608563700000|2020-12-21 15:15:00|4526.82|4526.82|4526.87|4526.87|4527.63|4527.63|4526.82|4526.82|0
1608563710000|2020-12-21 15:15:10|4524.57|4524.57|4525.9|4525.9|4527.41|4527.41|4523.4|4523.4|0
1608563720000|2020-12-21 15:15:20|4526.2|4526.2|4528.22|4528.22|4528.22|4528.22|4526.2|4526.2|0
1608563730000|2020-12-21 15:15:30|4528.8|4528.8|4531.77|4531.77|4533.47|4533.47|4528.8|4528.8|0
1608563740000|2020-12-21 15:15:40|4531.48|4531.48|4529.69|4529.69|4531.48|4531.48|4529.69|4529.69|0
1608563750000|2020-12-21 15:15:50|4529.99|4529.99|4532.27|4532.27|4532.27|4532.27|4528.24|4528.24|0
1608563760000|2020-12-21 15:16:00|4532.3|4532.3|4532.08|4532.08|4532.3|4532.3|4531.13|4531.13|0
1608563770000|2020-12-21 15:16:10|4532.96|4532.96|4536.6|4536.6|4536.6|4536.6|4532.96|4532.96|0
1608563780000|2020-12-21 15:16:20|4536.82|4536.82|4536.84|4536.84|4537.18|4537.18|4535.36|4535.36|0
1608563790000|2020-12-21 15:16:30|4538.71|4538.71|4539.44|4539.44|4539.73|4539.73|4537.83|4537.83|0
1608563800000|2020-12-21 15:16:40|4539.73|4539.73|4543.21|4543.21|4543.21|4543.21|4539.73|4539.73|0
1608563810000|2020-12-21 15:16:50|4541.85|4541.85|4543.89|4543.89|4543.89|4543.89|4541.65|4541.65|0
1608563820000|2020-12-21 15:17:00|4543.09|4543.09|4545.93|4545.93|4545.93|4545.93|4542.17|4542.17|0
1608563830000|2020-12-21 15:17:10|4546.23|4546.23|4548.52|4548.52|4548.73|4548.73|4546.23|4546.23|0
1608563840000|2020-12-21 15:17:20|4548.57|4548.57|4546.15|4546.15|4548.57|4548.57|4545.57|4545.57|0
1608563850000|2020-12-21 15:17:30|4545.18|4545.18|4541.65|4541.65|4545.4|4545.4|4541.65|4541.65|0
1608563860000|2020-12-21 15:17:40|4540.2|4540.2|4539.61|4539.61|4540.2|4540.2|4539.02|4539.02|0
1608563870000|2020-12-21 15:17:50|4538.51|4538.51|4532.73|4532.73|4538.51|4538.51|4532.14|4532.14|0
1608563880000|2020-12-21 15:18:00|4532.14|4532.14|4534.53|4534.53|4535.56|4535.56|4532.14|4532.14|0
1608563890000|2020-12-21 15:18:10|4534.05|4534.05|4532.35|4532.35|4534.05|4534.05|4531.17|4531.17|0
1608563900000|2020-12-21 15:18:20|4533.8|4533.8|4531.88|4531.88|4534.09|4534.09|4531.88|4531.88|0
1608563920000|2020-12-21 15:18:40|4532.17|4532.17|4532.03|4532.03|4532.46|4532.46|4532.03|4532.03|0
1608563930000|2020-12-21 15:18:50|4532.51|4532.51|4532.81|4532.81|4533.06|4533.06|4532.47|4532.47|0
1608563940000|2020-12-21 15:19:00|4533.25|4533.25|4529.94|4529.94|4533.77|4533.77|4528.87|4528.87|0
1608563950000|2020-12-21 15:19:10|4529.65|4529.65|4529.65|4529.65|4529.94|4529.94|4529.65|4529.65|0
1608563960000|2020-12-21 15:19:20|4529.06|4529.06|4528.84|4528.84|4530.38|4530.38|4528.84|4528.84|0
1608563970000|2020-12-21 15:19:30|4528.63|4528.63|4530.06|4530.06|4530.06|4530.06|4527.87|4527.87|0
1608563980000|2020-12-21 15:19:40|4530.45|4530.45|4531.91|4531.91|4532.79|4532.79|4530.45|4530.45|0
1608563990000|2020-12-21 15:19:50|4531.62|4531.62|4532.35|4532.35|4532.64|4532.64|4531.62|4531.62|0
1608564000000|2020-12-21 15:20:00|4532.57|4532.57|4535.98|4535.98|4535.98|4535.98|4532.28|4532.28|0
1608564010000|2020-12-21 15:20:10|4535.1|4535.1|4532.89|4532.89|4535.1|4535.1|4532.89|4532.89|0
1608564020000|2020-12-21 15:20:20|4532.4|4532.4|4529.55|4529.55|4532.4|4532.4|4529.55|4529.55|0
1608564030000|2020-12-21 15:20:30|4529.77|4529.77|4528.77|4528.77|4529.77|4529.77|4528.77|4528.77|0
1608564040000|2020-12-21 15:20:40|4527.9|4527.9|4529.09|4529.09|4529.09|4529.09|4525.44|4525.44|0
1608564050000|2020-12-21 15:20:50|4528.51|4528.51|4528.43|4528.43|4529.02|4529.02|4527.99|4527.99|0
1608564060000|2020-12-21 15:21:00|4527|4527|4527.05|4527.05|4527.05|4527.05|4527|4527|0
1608564070000|2020-12-21 15:21:10|4527|4527|4530.48|4530.48|4530.48|4530.48|4527|4527|0
1608564080000|2020-12-21 15:21:20|4530.77|4530.77|4532.74|4532.74|4532.74|4532.74|4530.77|4530.77|0
1608564090000|2020-12-21 15:21:30|4531.86|4531.86|4531.86|4531.86|4531.86|4531.86|4531.86|4531.86|0
1608564100000|2020-12-21 15:21:40|4532.15|4532.15|4532.15|4532.15|4532.15|4532.15|4532.15|4532.15|0
1608564110000|2020-12-21 15:21:50|4531.91|4531.91|4532.2|4532.2|4532.5|4532.5|4531.91|4531.91|0
1608564120000|2020-12-21 15:22:00|4532.69|4532.69|4532.81|4532.81|4534.49|4534.49|4532.36|4532.36|0
1608564130000|2020-12-21 15:22:10|4533.69|4533.69|4532.4|4532.4|4533.69|4533.69|4531.92|4531.92|0
1608564140000|2020-12-21 15:22:20|4532.84|4532.84|4527.39|4527.39|4532.84|4532.84|4527.39|4527.39|0
1608564150000|2020-12-21 15:22:30|4527.1|4527.1|4530|4530|4530|4530|4527.1|4527.1|0
1608564160000|2020-12-21 15:22:40|4530.24|4530.24|4530.04|4530.04|4530.48|4530.48|4530.04|4530.04|0
1608564170000|2020-12-21 15:22:50|4528.87|4528.87|4527.8|4527.8|4528.87|4528.87|4527.36|4527.36|0
1608564180000|2020-12-21 15:23:00|4528.56|4528.56|4529.38|4529.38|4529.63|4529.63|4528.51|4528.51|0
1608564190000|2020-12-21 15:23:10|4529.82|4529.82|4532.2|4532.2|4532.2|4532.2|4529.82|4529.82|0
1608564200000|2020-12-21 15:23:20|4532.5|4532.5|4534.2|4534.2|4534.2|4534.2|4532.5|4532.5|0
1608564210000|2020-12-21 15:23:30|4534.79|4534.79|4534.83|4534.83|4534.83|4534.83|4534.35|4534.35|0
1608564220000|2020-12-21 15:23:40|4535.13|4535.13|4535.14|4535.14|4536.8|4536.8|4534.85|4534.85|0
1608564230000|2020-12-21 15:23:50|4535.43|4535.43|4533.41|4533.41|4535.43|4535.43|4532.51|4532.51|0
1608564240000|2020-12-21 15:24:00|4533.9|4533.9|4535.07|4535.07|4535.99|4535.99|4533.63|4533.63|0
1608564260000|2020-12-21 15:24:20|4535.8|4535.8|4537.89|4537.89|4537.89|4537.89|4535.21|4535.21|0
1608564270000|2020-12-21 15:24:30|4538.48|4538.48|4540.45|4540.45|4541.17|4541.17|4538.18|4538.18|0
1608564280000|2020-12-21 15:24:40|4539.57|4539.57|4538.64|4538.64|4540.45|4540.45|4538.64|4538.64|0
1608564290000|2020-12-21 15:24:50|4538.21|4538.21|4534.8|4534.8|4538.21|4538.21|4534.8|4534.8|0
1608564300000|2020-12-21 15:25:00|4535.1|4535.1|4533.13|4533.13|4535.1|4535.1|4533.13|4533.13|0
1608564310000|2020-12-21 15:25:10|4532.25|4532.25|4532.91|4532.91|4532.91|4532.91|4530.89|4530.89|0
1608564320000|2020-12-21 15:25:20|4533.88|4533.88|4534.28|4534.28|4534.76|4534.76|4533.88|4533.88|0
1608564330000|2020-12-21 15:25:30|4533.69|4533.69|4534.76|4534.76|4534.76|4534.76|4533.69|4533.69|0
1608564340000|2020-12-21 15:25:40|4535.25|4535.25|4536.56|4536.56|4536.56|4536.56|4535.25|4535.25|0
1608564350000|2020-12-21 15:25:50|4537|4537|4537.98|4537.98|4537.98|4537.98|4537|4537|0
1608564360000|2020-12-21 15:26:00|4538.2|4538.2|4537.34|4537.34|4538.88|4538.88|4536.83|4536.83|0
1608564370000|2020-12-21 15:26:10|4536.91|4536.91|4535.76|4535.76|4537.15|4537.15|4535.76|4535.76|0
1608564380000|2020-12-21 15:26:20|4533.79|4533.79|4532.18|4532.18|4533.79|4533.79|4531.74|4531.74|0
1608564390000|2020-12-21 15:26:30|4533.06|4533.06|4533.01|4533.01|4533.49|4533.49|4533.01|4533.01|0
1608564400000|2020-12-21 15:26:40|4532.57|4532.57|4532.5|4532.5|4532.57|4532.57|4530.37|4530.37|0
1608564410000|2020-12-21 15:26:50|4532.74|4532.74|4533.03|4533.03|4533.03|4533.03|4532.45|4532.45|0
1608564420000|2020-12-21 15:27:00|4533.25|4533.25|4534.97|4534.97|4536.46|4536.46|4532.67|4532.67|0
1608564430000|2020-12-21 15:27:10|4535.56|4535.56|4536.07|4536.07|4536.07|4536.07|4534.97|4534.97|0
1608564440000|2020-12-21 15:27:20|4535.19|4535.19|4536.07|4536.07|4536.07|4536.07|4535.19|4535.19|0
1608564450000|2020-12-21 15:27:30|4536.66|4536.66|4537.33|4537.33|4537.85|4537.85|4536.66|4536.66|0
1608564460000|2020-12-21 15:27:40|4537.92|4537.92|4538.36|4538.36|4538.36|4538.36|4537.92|4537.92|0
1608564470000|2020-12-21 15:27:50|4538.35|4538.35|4538.35|4538.35|4538.35|4538.35|4538.35|4538.35|0
1608564480000|2020-12-21 15:28:00|4538.65|4538.65|4538.99|4538.99|4539.13|4539.13|4537.52|4537.52|0
1608564490000|2020-12-21 15:28:10|4540.13|4540.13|4539.91|4539.91|4540.13|4540.13|4539.91|4539.91|0
1608564500000|2020-12-21 15:28:20|4538.94|4538.94|4538.7|4538.7|4538.94|4538.94|4538.7|4538.7|0
1608564510000|2020-12-21 15:28:30|4538.41|4538.41|4538.41|4538.41|4538.41|4538.41|4538.41|4538.41|0
1608564520000|2020-12-21 15:28:40|4538.62|4538.62|4541.13|4541.13|4541.13|4541.13|4538.62|4538.62|0
1608564530000|2020-12-21 15:28:50|4542.52|4542.52|4542.37|4542.37|4543.54|4543.54|4542.37|4542.37|0
1608564540000|2020-12-21 15:29:00|4542.35|4542.35|4540.45|4540.45|4542.35|4542.35|4540.45|4540.45|0
1608564550000|2020-12-21 15:29:10|4541.33|4541.33|4541.25|4541.25|4541.55|4541.55|4541.25|4541.25|0
1608564560000|2020-12-21 15:29:20|4542.13|4542.13|4541.25|4541.25|4542.13|4542.13|4541.25|4541.25|0
1608564570000|2020-12-21 15:29:30|4542.72|4542.72|4545.83|4545.83|4545.83|4545.83|4542.72|4542.72|0
1608564580000|2020-12-21 15:29:40|4545.17|4545.17|4545.39|4545.39|4546.05|4546.05|4545.17|4545.17|0
1608564590000|2020-12-21 15:29:50|4545.05|4545.05|4545.24|4545.24|4545.49|4545.49|4545.05|4545.05|0
1608564600000|2020-12-21 15:30:00|4544.07|4544.07|4540.52|4540.52|4544.07|4544.07|4540.52|4540.52|0
1608564610000|2020-12-21 15:30:10|4541.11|4541.11|4541.77|4541.77|4541.77|4541.77|4538.7|4538.7|0
1608564620000|2020-12-21 15:30:20|4542.67|4542.67|4543.59|4543.59|4544.76|4544.76|4542.67|4542.67|0
1608564630000|2020-12-21 15:30:30|4543.88|4543.88|4544.79|4544.79|4544.84|4544.84|4543.88|4543.88|0
1608564640000|2020-12-21 15:30:40|4545.22|4545.22|4544.71|4544.71|4545.3|4545.3|4544.71|4544.71|0
1608564650000|2020-12-21 15:30:50|4545.3|4545.3|4545.01|4545.01|4545.59|4545.59|4544.13|4544.13|0
1608564660000|2020-12-21 15:31:00|4545.3|4545.3|4547.84|4547.84|4548.42|4548.42|4545.3|4545.3|0
1608564670000|2020-12-21 15:31:10|4547.62|4547.62|4544.75|4544.75|4547.62|4547.62|4544.75|4544.75|0
1608564680000|2020-12-21 15:31:20|4545.34|4545.34|4544.51|4544.51|4545.34|4545.34|4544.31|4544.31|0
1608564690000|2020-12-21 15:31:30|4544.73|4544.73|4545.1|4545.1|4545.1|4545.1|4544.51|4544.51|0
1608564700000|2020-12-21 15:31:40|4545.53|4545.53|4549.32|4549.32|4549.32|4549.32|4545.53|4545.53|0
1608564710000|2020-12-21 15:31:50|4549.54|4549.54|4551.37|4551.37|4551.37|4551.37|4549.54|4549.54|0
1608564720000|2020-12-21 15:32:00|4550.4|4550.4|4550.19|4550.19|4550.4|4550.4|4550.19|4550.19|0
1608564730000|2020-12-21 15:32:10|4551.16|4551.16|4550.55|4550.55|4552.27|4552.27|4550.33|4550.33|0
1608564740000|2020-12-21 15:32:20|4549.89|4549.89|4549.09|4549.09|4549.89|4549.89|4548.87|4548.87|0
1608564750000|2020-12-21 15:32:30|4549.31|4549.31|4550.6|4550.6|4550.89|4550.89|4549.31|4549.31|0
1608564760000|2020-12-21 15:32:40|4550.3|4550.3|4550.74|4550.74|4550.74|4550.74|4550.3|4550.3|0
1608564770000|2020-12-21 15:32:50|4550.55|4550.55|4550.55|4550.55|4550.55|4550.55|4550.55|4550.55|0
1608564780000|2020-12-21 15:33:00|4549.6|4549.6|4551.45|4551.45|4551.45|4551.45|4547.24|4547.24|0
1608564790000|2020-12-21 15:33:10|4552.17|4552.17|4555.97|4555.97|4557.21|4557.21|4552.17|4552.17|0
1608564800000|2020-12-21 15:33:20|4556.26|4556.26|4556.26|4556.26|4556.26|4556.26|4555.97|4555.97|0
1608564810000|2020-12-21 15:33:30|4556.04|4556.04|4553.37|4553.37|4556.04|4556.04|4553.37|4553.37|0
1608564820000|2020-12-21 15:33:40|4553.61|4553.61|4553.04|4553.04|4553.63|4553.63|4553.04|4553.04|0
1608564830000|2020-12-21 15:33:50|4550.86|4550.86|4551.27|4551.27|4551.27|4551.27|4550.56|4550.56|0
1608564840000|2020-12-21 15:34:00|4550.97|4550.97|4552.83|4552.83|4553.41|4553.41|4550.97|4550.97|0
1608564850000|2020-12-21 15:34:10|4552.61|4552.61|4555.45|4555.45|4556.69|4556.69|4552.61|4552.61|0
1608564860000|2020-12-21 15:34:20|4556.66|4556.66|4558.2|4558.2|4558.2|4558.2|4556.66|4556.66|0
1608564870000|2020-12-21 15:34:30|4558.42|4558.42|4558.42|4558.42|4558.42|4558.42|4558.42|4558.42|0
1608564880000|2020-12-21 15:34:40|4558.38|4558.38|4559.35|4559.35|4559.35|4559.35|4558.38|4558.38|0
1608564890000|2020-12-21 15:34:50|4559.41|4559.41|4559.83|4559.83|4560.05|4560.05|4559.39|4559.39|0
1608564900000|2020-12-21 15:35:00|4560.41|4560.41|4561.66|4561.66|4562.09|4562.09|4560.41|4560.41|0
1608564910000|2020-12-21 15:35:10|4561.9|4561.9|4561.58|4561.58|4561.9|4561.9|4561.36|4561.36|0
1608564920000|2020-12-21 15:35:20|4562.17|4562.17|4561.9|4561.9|4562.19|4562.19|4560.85|4560.85|0
1608564930000|2020-12-21 15:35:30|4561.66|4561.66|4563.11|4563.11|4563.11|4563.11|4561.66|4561.66|0
1608564940000|2020-12-21 15:35:40|4562.9|4562.9|4564.45|4564.45|4564.45|4564.45|4562.6|4562.6|0
1608564950000|2020-12-21 15:35:50|4565.11|4565.11|4566.79|4566.79|4566.79|4566.79|4565.11|4565.11|0
1608564960000|2020-12-21 15:36:00|4567.01|4567.01|4565.14|4565.14|4567.01|4567.01|4565.14|4565.14|0
1608564970000|2020-12-21 15:36:10|4565.43|4565.43|4566.01|4566.01|4566.01|4566.01|4565.43|4565.43|0
1608564980000|2020-12-21 15:36:20|4566.74|4566.74|4566.62|4566.62|4567.67|4567.67|4566.62|4566.62|0
1608564990000|2020-12-21 15:36:30|4565.96|4565.96|4565.52|4565.52|4565.96|4565.96|4565.3|4565.3|0
1608565000000|2020-12-21 15:36:40|4565.23|4565.23|4565.23|4565.23|4565.76|4565.76|4564.93|4564.93|0
1608565010000|2020-12-21 15:36:50|4565.76|4565.76|4563.55|4563.55|4565.76|4565.76|4563.55|4563.55|0
1608565020000|2020-12-21 15:37:00|4563.26|4563.26|4558.49|4558.49|4563.26|4563.26|4558.49|4558.49|0
1608565030000|2020-12-21 15:37:10|4558.05|4558.05|4559.75|4559.75|4560.26|4560.26|4557.46|4557.46|0
1608565040000|2020-12-21 15:37:20|4559.46|4559.46|4558.27|4558.27|4559.46|4559.46|4558.27|4558.27|0
1608565050000|2020-12-21 15:37:30|4558.78|4558.78|4560.7|4560.7|4560.99|4560.99|4558.78|4558.78|0
1608565060000|2020-12-21 15:37:40|4561.4|4561.4|4566.2|4566.2|4566.42|4566.42|4561.4|4561.4|0
1608565070000|2020-12-21 15:37:50|4565.61|4565.61|4565.13|4565.13|4565.91|4565.91|4565.13|4565.13|0
1608565080000|2020-12-21 15:38:00|4564.25|4564.25|4564.01|4564.01|4564.25|4564.25|4564.01|4564.01|0
1608565090000|2020-12-21 15:38:10|4563.43|4563.43|4562.94|4562.94|4563.43|4563.43|4562.65|4562.65|0
1608565100000|2020-12-21 15:38:20|4563.16|4563.16|4563.35|4563.35|4563.94|4563.94|4562.92|4562.92|0
1608565110000|2020-12-21 15:38:30|4561.97|4561.97|4560.68|4560.68|4561.97|4561.97|4560.68|4560.68|0
1608565120000|2020-12-21 15:38:40|4560.38|4560.38|4561.51|4561.51|4561.51|4561.51|4560.38|4560.38|0
1608565130000|2020-12-21 15:38:50|4562.19|4562.19|4562.99|4562.99|4562.99|4562.99|4562.19|4562.19|0
1608565140000|2020-12-21 15:39:00|4562.7|4562.7|4561.6|4561.6|4562.7|4562.7|4561.38|4561.38|0
1608565150000|2020-12-21 15:39:10|4561.31|4561.31|4561.55|4561.55|4561.55|4561.55|4561.31|4561.31|0
1608565160000|2020-12-21 15:39:20|4561.79|4561.79|4561.79|4561.79|4561.79|4561.79|4561.79|4561.79|0
1608565170000|2020-12-21 15:39:30|4561.06|4561.06|4561.45|4561.45|4561.72|4561.72|4560.38|4560.38|0
1608565180000|2020-12-21 15:39:40|4560.65|4560.65|4558.94|4558.94|4560.65|4560.65|4558.94|4558.94|0
1608565190000|2020-12-21 15:39:50|4558.65|4558.65|4557.72|4557.72|4559.84|4559.84|4557.72|4557.72|0
1608565200000|2020-12-21 15:40:00|4557.48|4557.48|4558.19|4558.19|4558.19|4558.19|4557.17|4557.17|0
1608565210000|2020-12-21 15:40:10|4557.61|4557.61|4556.93|4556.93|4558.05|4558.05|4556.93|4556.93|0
1608565220000|2020-12-21 15:40:20|4556.44|4556.44|4556.98|4556.98|4556.98|4556.98|4555.32|4555.32|0
1608565230000|2020-12-21 15:40:30|4554.84|4554.84|4555.35|4555.35|4555.35|4555.35|4554.62|4554.62|0
1608565240000|2020-12-21 15:40:40|4556.32|4556.32|4556.59|4556.59|4557.61|4557.61|4556.32|4556.32|0
1608565250000|2020-12-21 15:40:50|4557.07|4557.07|4557.06|4557.06|4557.07|4557.07|4557.06|4557.06|0
1608565260000|2020-12-21 15:41:00|4555.81|4555.81|4553.58|4553.58|4555.81|4555.81|4553.29|4553.29|0
1608565270000|2020-12-21 15:41:10|4554.06|4554.06|4553.39|4553.39|4555.01|4555.01|4553.39|4553.39|0
1608565280000|2020-12-21 15:41:20|4553.14|4553.14|4553.05|4553.05|4553.14|4553.14|4552.56|4552.56|0
1608565290000|2020-12-21 15:41:30|4552.76|4552.76|4552.8|4552.8|4553.09|4553.09|4552.76|4552.76|0
1608565300000|2020-12-21 15:41:40|4552.51|4552.51|4551.63|4551.63|4552.51|4552.51|4551.63|4551.63|0
1608565310000|2020-12-21 15:41:50|4552.12|4552.12|4549.95|4549.95|4552.12|4552.12|4549.95|4549.95|0
1608565320000|2020-12-21 15:42:00|4551.34|4551.34|4555.26|4555.26|4555.26|4555.26|4551.34|4551.34|0
1608565330000|2020-12-21 15:42:10|4554.77|4554.77|4554.77|4554.77|4554.77|4554.77|4554.48|4554.48|0
1608565340000|2020-12-21 15:42:20|4555.43|4555.43|4557.04|4557.04|4557.04|4557.04|4555.43|4555.43|0
1608565350000|2020-12-21 15:42:30|4557.5|4557.5|4557.01|4557.01|4557.74|4557.74|4557.01|4557.01|0
1608565360000|2020-12-21 15:42:40|4557.45|4557.45|4558.5|4558.5|4558.5|4558.5|4557.45|4557.45|0
1608565370000|2020-12-21 15:42:50|4557.62|4557.62|4557.62|4557.62|4557.62|4557.62|4557.33|4557.33|0
1608565380000|2020-12-21 15:43:00|4557.4|4557.4|4557.3|4557.3|4557.4|4557.4|4556.52|4556.52|0
1608565390000|2020-12-21 15:43:10|4556.71|4556.71|4555.33|4555.33|4556.71|4556.71|4554.45|4554.45|0
1608565400000|2020-12-21 15:43:20|4555.92|4555.92|4556.16|4556.16|4556.75|4556.75|4555.92|4555.92|0
1608565410000|2020-12-21 15:43:30|4555.87|4555.87|4555.48|4555.48|4556.16|4556.16|4555.48|4555.48|0
1608565420000|2020-12-21 15:43:40|4554.14|4554.14|4553.85|4553.85|4554.43|4554.43|4553.85|4553.85|0
1608565430000|2020-12-21 15:43:50|4554.43|4554.43|4555.94|4555.94|4556.53|4556.53|4554.43|4554.43|0
1608565440000|2020-12-21 15:44:00|4555.36|4555.36|4554.54|4554.54|4555.94|4555.94|4554.39|4554.39|0
1608565450000|2020-12-21 15:44:10|4553.95|4553.95|4554.54|4554.54|4554.54|4554.54|4553.95|4553.95|0
1608565460000|2020-12-21 15:44:20|4554.1|4554.1|4553.13|4553.13|4554.1|4554.1|4553.13|4553.13|0
1608565470000|2020-12-21 15:44:30|4552.47|4552.47|4552.32|4552.32|4552.47|4552.47|4551.59|4551.59|0
1608565480000|2020-12-21 15:44:40|4552.03|4552.03|4551.52|4551.52|4552.03|4552.03|4551.52|4551.52|0
1608565490000|2020-12-21 15:44:50|4551.81|4551.81|4555.07|4555.07|4555.07|4555.07|4551.81|4551.81|0
1608565500000|2020-12-21 15:45:00|4555.72|4555.72|4554.75|4554.75|4555.72|4555.72|4552.66|4552.66|0
1608565510000|2020-12-21 15:45:10|4554.17|4554.17|4554.46|4554.46|4554.46|4554.46|4554.17|4554.17|0
1608565520000|2020-12-21 15:45:20|4555.04|4555.04|4556.26|4556.26|4556.55|4556.55|4555.04|4555.04|0
1608565530000|2020-12-21 15:45:30|4555.82|4555.82|4555.34|4555.34|4555.82|4555.82|4555.34|4555.34|0
1608565540000|2020-12-21 15:45:40|4555.04|4555.04|4557.04|4557.04|4557.33|4557.33|4555.04|4555.04|0
1608565550000|2020-12-21 15:45:50|4557.33|4557.33|4558.71|4558.71|4558.71|4558.71|4557.33|4557.33|0
1608565560000|2020-12-21 15:46:00|4558.47|4558.47|4558.17|4558.17|4558.47|4558.47|4557.88|4557.88|0
1608565570000|2020-12-21 15:46:10|4557.52|4557.52|4556.2|4556.2|4557.57|4557.57|4555.81|4555.81|0
1608565580000|2020-12-21 15:46:20|4555.62|4555.62|4554.4|4554.4|4556.2|4556.2|4554.11|4554.11|0
1608565590000|2020-12-21 15:46:30|4554.18|4554.18|4555.25|4555.25|4555.69|4555.69|4554.18|4554.18|0
1608565600000|2020-12-21 15:46:40|4554.96|4554.96|4556|4556|4556|4556|4554.96|4554.96|0
1608565610000|2020-12-21 15:46:50|4556.24|4556.24|4557.78|4557.78|4557.78|4557.78|4556.24|4556.24|0
1608565620000|2020-12-21 15:47:00|4558.75|4558.75|4559.7|4559.7|4561.02|4561.02|4558.75|4558.75|0
1608565630000|2020-12-21 15:47:10|4559.99|4559.99|4560.6|4560.6|4560.6|4560.6|4559.99|4559.99|0
1608565640000|2020-12-21 15:47:20|4560.82|4560.82|4564.07|4564.07|4564.07|4564.07|4560.77|4560.77|0
1608565650000|2020-12-21 15:47:30|4564.28|4564.28|4568.56|4568.56|4568.56|4568.56|4563.41|4563.41|0
1608565660000|2020-12-21 15:47:40|4567.91|4567.91|4568.71|4568.71|4568.71|4568.71|4567.91|4567.91|0
1608565670000|2020-12-21 15:47:50|4568.74|4568.74|4570.97|4570.97|4571.14|4571.14|4568.74|4568.74|0
1608565680000|2020-12-21 15:48:00|4571.94|4571.94|4572.85|4572.85|4572.85|4572.85|4571.45|4571.45|0
1608565690000|2020-12-21 15:48:10|4572.6|4572.6|4569.77|4569.77|4572.6|4572.6|4569.77|4569.77|0
1608565700000|2020-12-21 15:48:20|4570.65|4570.65|4570|4570|4570.65|4570.65|4570|4570|0
1608565710000|2020-12-21 15:48:30|4570.43|4570.43|4568.1|4568.1|4570.43|4570.43|4568.1|4568.1|0
1608565720000|2020-12-21 15:48:40|4567.22|4567.22|4567.22|4567.22|4567.73|4567.73|4567.22|4567.22|0
1608565730000|2020-12-21 15:48:50|4567.52|4567.52|4567.3|4567.3|4567.52|4567.52|4566.82|4566.82|0
1608565740000|2020-12-21 15:49:00|4567.01|4567.01|4567.01|4567.01|4568.03|4568.03|4566.68|4566.68|0
1608565750000|2020-12-21 15:49:10|4566.72|4566.72|4564.63|4564.63|4566.72|4566.72|4562.76|4562.76|0
1608565760000|2020-12-21 15:49:20|4565.51|4565.51|4564.12|4564.12|4565.51|4565.51|4564.12|4564.12|0
1608565770000|2020-12-21 15:49:30|4563.9|4563.9|4564.41|4564.41|4564.41|4564.41|4563.9|4563.9|0
1608565780000|2020-12-21 15:49:40|4564.12|4564.12|4565.63|4565.63|4565.63|4565.63|4564.12|4564.12|0
1608565790000|2020-12-21 15:49:50|4565.85|4565.85|4566.97|4566.97|4567.26|4567.26|4565.85|4565.85|0
1608565800000|2020-12-21 15:50:00|4567.19|4567.19|4568.61|4568.61|4568.61|4568.61|4566.97|4566.97|0
1608565810000|2020-12-21 15:50:10|4567.68|4567.68|4569.36|4569.36|4569.36|4569.36|4567.44|4567.44|0
1608565820000|2020-12-21 15:50:20|4569.92|4569.92|4570.45|4570.45|4570.89|4570.89|4569.92|4569.92|0
1608565830000|2020-12-21 15:50:30|4570.67|4570.67|4573.8|4573.8|4573.8|4573.8|4570.18|4570.18|0
1608565840000|2020-12-21 15:50:40|4574.28|4574.28|4570.47|4570.47|4574.28|4574.28|4570.47|4570.47|0
1608565850000|2020-12-21 15:50:50|4570.25|4570.25|4570.71|4570.71|4570.71|4570.71|4570.25|4570.25|0
1608565860000|2020-12-21 15:51:00|4569.98|4569.98|4569.5|4569.5|4569.98|4569.98|4569.5|4569.5|0
1608565870000|2020-12-21 15:51:10|4569.01|4569.01|4564.73|4564.73|4569.01|4569.01|4564.19|4564.19|0
1608565880000|2020-12-21 15:51:20|4564.95|4564.95|4565.48|4565.48|4565.48|4565.48|4564.51|4564.51|0
1608565890000|2020-12-21 15:51:30|4565.72|4565.72|4565.77|4565.77|4565.77|4565.77|4565.48|4565.48|0
1608565900000|2020-12-21 15:51:40|4566.21|4566.21|4563.56|4563.56|4566.46|4566.46|4563.56|4563.56|0
1608565910000|2020-12-21 15:51:50|4563.85|4563.85|4565.85|4565.85|4565.85|4565.85|4563.61|4563.61|0
1608565920000|2020-12-21 15:52:00|4565.89|4565.89|4565.9|4565.9|4565.9|4565.9|4565.22|4565.22|0
1608565930000|2020-12-21 15:52:10|4565.41|4565.41|4564.17|4564.17|4565.41|4565.41|4564.17|4564.17|0
1608565940000|2020-12-21 15:52:20|4565.05|4565.05|4567.77|4567.77|4568.06|4568.06|4565.05|4565.05|0
1608565950000|2020-12-21 15:52:30|4569.47|4569.47|4569.47|4569.47|4569.47|4569.47|4569.47|4569.47|0
1608565960000|2020-12-21 15:52:40|4569.25|4569.25|4567.24|4567.24|4569.25|4569.25|4567.24|4567.24|0
1608565970000|2020-12-21 15:52:50|4566.99|4566.99|4567.04|4567.04|4567.04|4567.04|4566.99|4566.99|0
1608565980000|2020-12-21 15:53:00|4564.49|4564.49|4565.9|4565.9|4565.9|4565.9|4564.32|4564.32|0
1608565990000|2020-12-21 15:53:10|4566.39|4566.39|4571.72|4571.72|4571.96|4571.96|4566.39|4566.39|0
1608566000000|2020-12-21 15:53:20|4572.18|4572.18|4571.18|4571.18|4572.18|4572.18|4571.18|4571.18|0
1608566010000|2020-12-21 15:53:30|4569.94|4569.94|4569.69|4569.69|4569.94|4569.94|4569.69|4569.69|0
1608566020000|2020-12-21 15:53:40|4569.45|4569.45|4566.72|4566.72|4569.45|4569.45|4566.72|4566.72|0
1608566030000|2020-12-21 15:53:50|4565.92|4565.92|4566.36|4566.36|4566.36|4566.36|4565.88|4565.88|0
1608566040000|2020-12-21 15:54:00|4566.8|4566.8|4567.9|4567.9|4568.8|4568.8|4566.8|4566.8|0
1608566050000|2020-12-21 15:54:10|4568.12|4568.12|4567.24|4567.24|4568.12|4568.12|4567.24|4567.24|0
1608566060000|2020-12-21 15:54:20|4566.8|4566.8|4566.85|4566.85|4566.85|4566.85|4566.56|4566.56|0
1608566070000|2020-12-21 15:54:30|4566.83|4566.83|4566.83|4566.83|4566.83|4566.83|4566.83|4566.83|0
1608566080000|2020-12-21 15:54:40|4565.96|4565.96|4565.2|4565.2|4566.51|4566.51|4565.2|4565.2|0
1608566090000|2020-12-21 15:54:50|4564.91|4564.91|4564.06|4564.06|4564.91|4564.91|4562.79|4562.79|0
1608566100000|2020-12-21 15:55:00|4564.28|4564.28|4563.76|4563.76|4564.28|4564.28|4563.06|4563.06|0
1608566110000|2020-12-21 15:55:10|4563.33|4563.33|4563.28|4563.28|4563.52|4563.52|4562.79|4562.79|0
1608566120000|2020-12-21 15:55:20|4562.79|4562.79|4562.36|4562.36|4563.01|4563.01|4562.06|4562.06|0
1608566130000|2020-12-21 15:55:30|4562.14|4562.14|4561.92|4561.92|4562.36|4562.36|4561.92|4561.92|0
1608566140000|2020-12-21 15:55:40|4561.63|4561.63|4562.06|4562.06|4562.06|4562.06|4560.6|4560.6|0
1608566150000|2020-12-21 15:55:50|4562.36|4562.36|4564.62|4564.62|4565.57|4565.57|4562.36|4562.36|0
1608566160000|2020-12-21 15:56:00|4564.33|4564.33|4564.33|4564.33|4564.33|4564.33|4564.33|4564.33|0
1608566170000|2020-12-21 15:56:10|4564.62|4564.62|4564.62|4564.62|4564.62|4564.62|4564.62|4564.62|0
1608566180000|2020-12-21 15:56:20|4563.74|4563.74|4563.6|4563.6|4563.74|4563.74|4562.86|4562.86|0
1608566190000|2020-12-21 15:56:30|4563.84|4563.84|4567.27|4567.27|4567.27|4567.27|4563.84|4563.84|0
1608566200000|2020-12-21 15:56:40|4567.93|4567.93|4566.88|4566.88|4567.93|4567.93|4566.83|4566.83|0
1608566210000|2020-12-21 15:56:50|4566.15|4566.15|4566.86|4566.86|4567.15|4567.15|4566.15|4566.15|0
1608566220000|2020-12-21 15:57:00|4566.61|4566.61|4566.23|4566.23|4566.61|4566.61|4565.33|4565.33|0
1608566230000|2020-12-21 15:57:10|4566.25|4566.25|4567.22|4567.22|4567.22|4567.22|4566.25|4566.25|0
1608566240000|2020-12-21 15:57:20|4567.2|4567.2|4566.96|4566.96|4568.79|4568.79|4566.96|4566.96|0
1608566250000|2020-12-21 15:57:30|4567.55|4567.55|4565.04|4565.04|4567.55|4567.55|4565.04|4565.04|0
1608566260000|2020-12-21 15:57:40|4565.52|4565.52|4564.43|4564.43|4566.18|4566.18|4564.43|4564.43|0
1608566270000|2020-12-21 15:57:50|4563.48|4563.48|4563.19|4563.19|4563.48|4563.48|4563.19|4563.19|0
1608566280000|2020-12-21 15:58:00|4562.53|4562.53|4562.04|4562.04|4562.82|4562.82|4562.04|4562.04|0
1608566290000|2020-12-21 15:58:10|4562.28|4562.28|4561.99|4561.99|4562.28|4562.28|4561.99|4561.99|0
1608566300000|2020-12-21 15:58:20|4562.28|4562.28|4563.74|4563.74|4563.74|4563.74|4562.28|4562.28|0
1608566310000|2020-12-21 15:58:30|4563.98|4563.98|4565.73|4565.73|4565.73|4565.73|4563.98|4563.98|0
1608566320000|2020-12-21 15:58:40|4565.95|4565.95|4565.66|4565.66|4565.95|4565.95|4565.66|4565.66|0
1608566330000|2020-12-21 15:58:50|4565.22|4565.22|4562.89|4562.89|4565.22|4565.22|4562.89|4562.89|0
1608566340000|2020-12-21 15:59:00|4564.56|4564.56|4565.42|4565.42|4565.42|4565.42|4564.32|4564.32|0
1608566350000|2020-12-21 15:59:10|4565.12|4565.12|4565.34|4565.34|4565.34|4565.34|4565.12|4565.12|0
1608566360000|2020-12-21 15:59:20|4564.61|4564.61|4562.68|4562.68|4564.61|4564.61|4562.32|4562.32|0
1608566370000|2020-12-21 15:59:30|4561.95|4561.95|4560.61|4560.61|4561.95|4561.95|4560.61|4560.61|0
1608566380000|2020-12-21 15:59:40|4560.39|4560.39|4562.58|4562.58|4562.58|4562.58|4560.39|4560.39|0
1608566390000|2020-12-21 15:59:50|4561.92|4561.92|4561.92|4561.92|4561.92|4561.92|4561.7|4561.7|0
1608566400000|2020-12-21 16:00:00|4561.14|4561.14|4563.33|4563.33|4563.33|4563.33|4560.92|4560.92|0
1608566410000|2020-12-21 16:00:10|4563.09|4563.09|4561.58|4561.58|4563.09|4563.09|4561.58|4561.58|0
1608566420000|2020-12-21 16:00:20|4560.92|4560.92|4560.92|4560.92|4560.92|4560.92|4560.92|4560.92|0
1608566430000|2020-12-21 16:00:30|4560.63|4560.63|4558.9|4558.9|4560.63|4560.63|4558.61|4558.61|0
1608566440000|2020-12-21 16:00:40|4558.68|4558.68|4559.15|4559.15|4559.15|4559.15|4558.17|4558.17|0
1608566450000|2020-12-21 16:00:50|4559.42|4559.42|4558.71|4558.71|4559.63|4559.63|4558.71|4558.71|0
1608566460000|2020-12-21 16:01:00|4559.2|4559.2|4562.68|4562.68|4563.11|4563.11|4559.2|4559.2|0
1608566470000|2020-12-21 16:01:10|4562.9|4562.9|4563.22|4563.22|4563.22|4563.22|4562.9|4562.9|0
1608566480000|2020-12-21 16:01:20|4563.24|4563.24|4564.89|4564.89|4564.92|4564.92|4563.24|4563.24|0
1608566500000|2020-12-21 16:01:40|4564.46|4564.46|4564.21|4564.21|4564.46|4564.46|4564.21|4564.21|0
1608566510000|2020-12-21 16:01:50|4564.94|4564.94|4563.17|4563.17|4565.16|4565.16|4563.17|4563.17|0
1608566520000|2020-12-21 16:02:00|4563.41|4563.41|4565.09|4565.09|4565.52|4565.52|4563.41|4563.41|0
1608566530000|2020-12-21 16:02:10|4564.79|4564.79|4563.77|4563.77|4564.79|4564.79|4563.77|4563.77|0
1608566540000|2020-12-21 16:02:20|4563.53|4563.53|4563.53|4563.53|4563.53|4563.53|4563.53|4563.53|0
1608566550000|2020-12-21 16:02:30|4562.94|4562.94|4562.94|4562.94|4562.94|4562.94|4562.94|4562.94|0
1608566560000|2020-12-21 16:02:40|4563.26|4563.26|4563.6|4563.6|4563.6|4563.6|4563.01|4563.01|0
1608566570000|2020-12-21 16:02:50|4564.08|4564.08|4565.28|4565.28|4565.52|4565.52|4564.08|4564.08|0
1608566580000|2020-12-21 16:03:00|4565.57|4565.57|4566.06|4566.06|4566.06|4566.06|4565.57|4565.57|0
1608566590000|2020-12-21 16:03:10|4566.79|4566.79|4568.59|4568.59|4569.08|4569.08|4566.79|4566.79|0
1608566600000|2020-12-21 16:03:20|4568.3|4568.3|4567.08|4567.08|4568.3|4568.3|4567.08|4567.08|0
1608566610000|2020-12-21 16:03:30|4567.32|4567.32|4567.59|4567.59|4567.62|4567.62|4567.32|4567.32|0
1608566630000|2020-12-21 16:03:50|4566.94|4566.94|4566.44|4566.44|4566.94|4566.94|4566.4|4566.4|0
1608566640000|2020-12-21 16:04:00|4566.73|4566.73|4567.14|4567.14|4567.21|4567.21|4566.73|4566.73|0
1608566650000|2020-12-21 16:04:10|4566.85|4566.85|4566.02|4566.02|4566.85|4566.85|4566.02|4566.02|0
1608566660000|2020-12-21 16:04:20|4565.58|4565.58|4566.26|4566.26|4566.55|4566.55|4565.58|4565.58|0
1608566670000|2020-12-21 16:04:30|4566.02|4566.02|4566.26|4566.26|4566.26|4566.26|4566.02|4566.02|0
1608566680000|2020-12-21 16:04:40|4565.97|4565.97|4566.04|4566.04|4566.04|4566.04|4565.05|4565.05|0
1608566690000|2020-12-21 16:04:50|4566.5|4566.5|4566.82|4566.82|4568.38|4568.38|4566.5|4566.5|0
1608566700000|2020-12-21 16:05:00|4566.89|4566.89|4566.81|4566.81|4567.59|4567.59|4566.81|4566.81|0
1608566710000|2020-12-21 16:05:10|4567.76|4567.76|4569.03|4569.03|4569.32|4569.32|4567.76|4567.76|0
1608566720000|2020-12-21 16:05:20|4569.27|4569.27|4568.81|4568.81|4569.27|4569.27|4568.32|4568.32|0
1608566730000|2020-12-21 16:05:30|4568.82|4568.82|4569.11|4569.11|4569.11|4569.11|4568.82|4568.82|0
1608566750000|2020-12-21 16:05:50|4569.33|4569.33|4572.54|4572.54|4572.54|4572.54|4569.33|4569.33|0
1608566760000|2020-12-21 16:06:00|4572.33|4572.33|4572.59|4572.59|4572.83|4572.83|4572.33|4572.33|0
1608566770000|2020-12-21 16:06:10|4572.3|4572.3|4571.84|4571.84|4572.3|4572.3|4571.84|4571.84|0
1608566780000|2020-12-21 16:06:20|4571.62|4571.62|4571.35|4571.35|4571.62|4571.62|4571.35|4571.35|0
1608566790000|2020-12-21 16:06:30|4570.38|4570.38|4571.4|4571.4|4571.65|4571.65|4570.38|4570.38|0
1608566800000|2020-12-21 16:06:40|4570.89|4570.89|4571.91|4571.91|4571.91|4571.91|4570.89|4570.89|0
1608566810000|2020-12-21 16:06:50|4571.95|4571.95|4570.24|4570.24|4571.97|4571.97|4570.24|4570.24|0
1608566820000|2020-12-21 16:07:00|4568.93|4568.93|4569.19|4569.19|4569.22|4569.22|4568.93|4568.93|0
1608566830000|2020-12-21 16:07:10|4568.89|4568.89|4571.08|4571.08|4571.08|4571.08|4568.89|4568.89|0
1608566840000|2020-12-21 16:07:20|4571.3|4571.3|4571.54|4571.54|4571.54|4571.54|4571.3|4571.3|0
1608566850000|2020-12-21 16:07:30|4571.76|4571.76|4571.74|4571.74|4571.76|4571.76|4571.23|4571.23|0
1608566860000|2020-12-21 16:07:40|4571.5|4571.5|4569.52|4569.52|4571.5|4571.5|4569.04|4569.04|0
1608566870000|2020-12-21 16:07:50|4569.23|4569.23|4569.69|4569.69|4569.75|4569.75|4569.01|4569.01|0
1608566880000|2020-12-21 16:08:00|4569.48|4569.48|4568.43|4568.43|4569.48|4569.48|4567.92|4567.92|0
1608566890000|2020-12-21 16:08:10|4568.45|4568.45|4566.02|4566.02|4568.45|4568.45|4566.02|4566.02|0
1608566900000|2020-12-21 16:08:20|4565.51|4565.51|4566.24|4566.24|4566.24|4566.24|4565.51|4565.51|0
1608566910000|2020-12-21 16:08:30|4566.46|4566.46|4566.46|4566.46|4566.46|4566.46|4566.46|4566.46|0
1608566920000|2020-12-21 16:08:40|4565.97|4565.97|4565|4565|4565.97|4565.97|4565|4565|0
1608566930000|2020-12-21 16:08:50|4564.95|4564.95|4567.05|4567.05|4567.05|4567.05|4564.93|4564.93|0
1608566940000|2020-12-21 16:09:00|4566.76|4566.76|4566.83|4566.83|4566.83|4566.83|4566.51|4566.51|0
1608566950000|2020-12-21 16:09:10|4567.07|4567.07|4568|4568|4568|4568|4567.07|4567.07|0
1608566960000|2020-12-21 16:09:20|4567.99|4567.99|4568|4568|4568|4568|4567.99|4567.99|0
1608566970000|2020-12-21 16:09:30|4568.19|4568.19|4571.65|4571.65|4571.65|4571.65|4568.19|4568.19|0
1608566980000|2020-12-21 16:09:40|4571.36|4571.36|4573.67|4573.67|4574.11|4574.11|4571.36|4571.36|0
1608566990000|2020-12-21 16:09:50|4574.16|4574.16|4574.48|4574.48|4574.48|4574.48|4574.16|4574.16|0
1608567000000|2020-12-21 16:10:00|4574.7|4574.7|4574.7|4574.7|4574.7|4574.7|4574.41|4574.41|0
1608567010000|2020-12-21 16:10:10|4574.94|4574.94|4577.96|4577.96|4578.04|4578.04|4574.94|4574.94|0
1608567020000|2020-12-21 16:10:20|4578.25|4578.25|4578.03|4578.03|4578.25|4578.25|4578.03|4578.03|0
1608567030000|2020-12-21 16:10:30|4577.11|4577.11|4577.11|4577.11|4577.11|4577.11|4576.3|4576.3|0
1608567040000|2020-12-21 16:10:40|4576.63|4576.63|4577.04|4577.04|4577.04|4577.04|4576.63|4576.63|0
1608567050000|2020-12-21 16:10:50|4577.33|4577.33|4576.69|4576.69|4577.57|4577.57|4576.69|4576.69|0
1608567060000|2020-12-21 16:11:00|4575.31|4575.31|4576.11|4576.11|4576.11|4576.11|4574.14|4574.14|0
1608567070000|2020-12-21 16:11:10|4576.4|4576.4|4577.94|4577.94|4577.94|4577.94|4576.4|4576.4|0
1608567080000|2020-12-21 16:11:20|4577.64|4577.64|4578.84|4578.84|4580.83|4580.83|4577.64|4577.64|0
1608567090000|2020-12-21 16:11:30|4578.83|4578.83|4579.29|4579.29|4579.29|4579.29|4578.83|4578.83|0
1608567100000|2020-12-21 16:11:40|4579.07|4579.07|4578.27|4578.27|4579.07|4579.07|4578.27|4578.27|0
1608567110000|2020-12-21 16:11:50|4578.56|4578.56|4576.57|4576.57|4578.56|4578.56|4576.57|4576.57|0
1608567120000|2020-12-21 16:12:00|4576.81|4576.81|4576.52|4576.52|4577.11|4577.11|4576.52|4576.52|0
1608567130000|2020-12-21 16:12:10|4576.3|4576.3|4576.23|4576.23|4576.3|4576.3|4575.94|4575.94|0
1608567140000|2020-12-21 16:12:20|4576.52|4576.52|4576.52|4576.52|4576.52|4576.52|4576.52|4576.52|0
1608567150000|2020-12-21 16:12:30|4576.08|4576.08|4575.79|4575.79|4576.3|4576.3|4575.49|4575.49|0
1608567160000|2020-12-21 16:12:40|4574.57|4574.57|4574.57|4574.57|4574.57|4574.57|4574.57|4574.57|0
1608567170000|2020-12-21 16:12:50|4574.53|4574.53|4574.78|4574.78|4574.78|4574.78|4574.53|4574.53|0
1608567180000|2020-12-21 16:13:00|4574.53|4574.53|4576.31|4576.31|4576.31|4576.31|4573.88|4573.88|0
1608567190000|2020-12-21 16:13:10|4575.59|4575.59|4575.59|4575.59|4575.59|4575.59|4574.78|4574.78|0
1608567200000|2020-12-21 16:13:20|4576.07|4576.07|4577.51|4577.51|4577.51|4577.51|4576.07|4576.07|0
1608567210000|2020-12-21 16:13:30|4577.52|4577.52|4578.23|4578.23|4578.23|4578.23|4577.52|4577.52|0
1608567220000|2020-12-21 16:13:40|4577.93|4577.93|4577.64|4577.64|4577.93|4577.93|4577.64|4577.64|0
1608567230000|2020-12-21 16:13:50|4577.62|4577.62|4577.24|4577.24|4578.21|4578.21|4577.24|4577.24|0
1608567240000|2020-12-21 16:14:00|4576.95|4576.95|4575.42|4575.42|4576.95|4576.95|4575.32|4575.32|0
1608567250000|2020-12-21 16:14:10|4575.71|4575.71|4576.94|4576.94|4577.19|4577.19|4575.71|4575.71|0
1608567260000|2020-12-21 16:14:20|4577.19|4577.19|4576.97|4576.97|4577.19|4577.19|4576|4576|0
1608567270000|2020-12-21 16:14:30|4577.55|4577.55|4577.57|4577.57|4577.57|4577.57|4577.55|4577.55|0
1608567280000|2020-12-21 16:14:40|4577.27|4577.27|4576.59|4576.59|4577.27|4577.27|4575.77|4575.77|0
1608567290000|2020-12-21 16:14:50|4577.03|4577.03|4579.06|4579.06|4579.06|4579.06|4577.03|4577.03|0
1608567300000|2020-12-21 16:15:00|4578.84|4578.84|4577.74|4577.74|4578.84|4578.84|4577.74|4577.74|0
1608567310000|2020-12-21 16:15:10|4576.55|4576.55|4578.66|4578.66|4578.67|4578.67|4576.55|4576.55|0
1608567320000|2020-12-21 16:15:20|4578.65|4578.65|4577.33|4577.33|4578.7|4578.7|4577.33|4577.33|0
1608567330000|2020-12-21 16:15:30|4576.6|4576.6|4573.1|4573.1|4576.6|4576.6|4573.08|4573.08|0
1608567340000|2020-12-21 16:15:40|4572.86|4572.86|4571.76|4571.76|4572.86|4572.86|4571.06|4571.06|0
1608567350000|2020-12-21 16:15:50|4571.52|4571.52|4571.23|4571.23|4571.52|4571.52|4571.23|4571.23|0
1608567360000|2020-12-21 16:16:00|4570.94|4570.94|4570.21|4570.21|4570.94|4570.94|4570.21|4570.21|0
1608567370000|2020-12-21 16:16:10|4570.94|4570.94|4570.63|4570.63|4570.94|4570.94|4570.63|4570.63|0
1608567380000|2020-12-21 16:16:20|4569.76|4569.76|4568.88|4568.88|4569.76|4569.76|4568.88|4568.88|0
1608567390000|2020-12-21 16:16:30|4567.91|4567.91|4567.01|4567.01|4567.91|4567.91|4567.01|4567.01|0
1608567400000|2020-12-21 16:16:40|4567.23|4567.23|4567.37|4567.37|4567.91|4567.91|4567.23|4567.23|0
1608567410000|2020-12-21 16:16:50|4567.15|4567.15|4565.69|4565.69|4567.15|4567.15|4565.69|4565.69|0
1608567420000|2020-12-21 16:17:00|4565.11|4565.11|4565.86|4565.86|4565.86|4565.86|4564.43|4564.43|0
1608567430000|2020-12-21 16:17:10|4566.16|4566.16|4567.64|4567.64|4568.15|4568.15|4566.16|4566.16|0
1608567440000|2020-12-21 16:17:20|4567.34|4567.34|4568.83|4568.83|4568.83|4568.83|4567.34|4567.34|0
1608567450000|2020-12-21 16:17:30|4568.39|4568.39|4568.21|4568.21|4568.66|4568.66|4567.96|4567.96|0
1608567460000|2020-12-21 16:17:40|4568.45|4568.45|4567.76|4567.76|4568.45|4568.45|4567.16|4567.16|0
1608567470000|2020-12-21 16:17:50|4566.88|4566.88|4567.84|4567.84|4567.84|4567.84|4565.45|4565.45|0
1608567480000|2020-12-21 16:18:00|4568.08|4568.08|4568.08|4568.08|4568.62|4568.62|4568.08|4568.08|0
1608567490000|2020-12-21 16:18:10|4567.2|4567.2|4569.37|4569.37|4569.37|4569.37|4567.2|4567.2|0
1608567500000|2020-12-21 16:18:20|4569.08|4569.08|4571.5|4571.5|4571.5|4571.5|4569.07|4569.07|0
1608567510000|2020-12-21 16:18:30|4571.07|4571.07|4569.29|4569.29|4571.07|4571.07|4569.29|4569.29|0
1608567520000|2020-12-21 16:18:40|4569|4569|4570.22|4570.22|4570.22|4570.22|4569|4569|0
1608567530000|2020-12-21 16:18:50|4570.51|4570.51|4569.75|4569.75|4570.75|4570.75|4569.75|4569.75|0
1608567540000|2020-12-21 16:19:00|4568.59|4568.59|4568.83|4568.83|4568.83|4568.83|4568.59|4568.59|0
1608567550000|2020-12-21 16:19:10|4568.39|4568.39|4567.66|4567.66|4568.39|4568.39|4567.66|4567.66|0
1608567560000|2020-12-21 16:19:20|4568.1|4568.1|4569.58|4569.58|4569.88|4569.88|4568.1|4568.1|0
1608567570000|2020-12-21 16:19:30|4569.15|4569.15|4571.02|4571.02|4571.02|4571.02|4568.66|4568.66|0
1608567580000|2020-12-21 16:19:40|4571|4571|4571.02|4571.02|4571.02|4571.02|4571|4571|0
1608567590000|2020-12-21 16:19:50|4570.43|4570.43|4568.57|4568.57|4570.43|4570.43|4568.37|4568.37|0
1608567600000|2020-12-21 16:20:00|4568.35|4568.35|4567.85|4567.85|4568.35|4568.35|4567.38|4567.38|0
1608567610000|2020-12-21 16:20:10|4567.55|4567.55|4567.55|4567.55|4567.57|4567.57|4567.31|4567.31|0
1608567620000|2020-12-21 16:20:20|4567.57|4567.57|4568.37|4568.37|4568.37|4568.37|4567.57|4567.57|0
1608567630000|2020-12-21 16:20:30|4568.08|4568.08|4569.81|4569.81|4569.81|4569.81|4568.08|4568.08|0
1608567640000|2020-12-21 16:20:40|4569.52|4569.52|4569.3|4569.3|4569.54|4569.54|4569.3|4569.3|0
1608567650000|2020-12-21 16:20:50|4569.59|4569.59|4569.31|4569.31|4569.59|4569.59|4569.06|4569.06|0
1608567660000|2020-12-21 16:21:00|4569.01|4569.01|4567.75|4567.75|4569.01|4569.01|4567.5|4567.5|0
1608567670000|2020-12-21 16:21:10|4567.99|4567.99|4566.27|4566.27|4567.99|4567.99|4566.27|4566.27|0
1608567680000|2020-12-21 16:21:20|4566.05|4566.05|4564.45|4564.45|4566.24|4566.24|4564.45|4564.45|0
1608567690000|2020-12-21 16:21:30|4564.43|4564.43|4564.14|4564.14|4564.43|4564.43|4562.7|4562.7|0
1608567700000|2020-12-21 16:21:40|4564.38|4564.38|4564.1|4564.1|4564.84|4564.84|4563.88|4563.88|0
1608567710000|2020-12-21 16:21:50|4563.88|4563.88|4563.59|4563.59|4563.88|4563.88|4563.59|4563.59|0
1608567720000|2020-12-21 16:22:00|4563.83|4563.83|4564.59|4564.59|4564.59|4564.59|4563.54|4563.54|0
1608567740000|2020-12-21 16:22:20|4564.37|4564.37|4565.07|4565.07|4565.07|4565.07|4564.37|4564.37|0
1608567750000|2020-12-21 16:22:30|4564.63|4564.63|4565.58|4565.58|4565.58|4565.58|4564.13|4564.13|0
1608567760000|2020-12-21 16:22:40|4565.59|4565.59|4566.05|4566.05|4566.05|4566.05|4565.1|4565.1|0
1608567770000|2020-12-21 16:22:50|4565.61|4565.61|4567.8|4567.8|4567.8|4567.8|4565.61|4565.61|0
1608567780000|2020-12-21 16:23:00|4568.02|4568.02|4568.8|4568.8|4569.02|4569.02|4568.02|4568.02|0
1608567790000|2020-12-21 16:23:10|4568.5|4568.5|4567.05|4567.05|4568.5|4568.5|4566.75|4566.75|0
1608567800000|2020-12-21 16:23:20|4567.34|4567.34|4567.05|4567.05|4567.34|4567.34|4567.05|4567.05|0
1608567810000|2020-12-21 16:23:30|4566.53|4566.53|4565.98|4565.98|4566.53|4566.53|4565.98|4565.98|0
1608567820000|2020-12-21 16:23:40|4565.54|4565.54|4564.55|4564.55|4565.54|4565.54|4564.55|4564.55|0
1608567830000|2020-12-21 16:23:50|4564.25|4564.25|4564.91|4564.91|4564.91|4564.91|4564.01|4564.01|0
1608567840000|2020-12-21 16:24:00|4565.2|4565.2|4566.32|4566.32|4566.32|4566.32|4565.2|4565.2|0
1608567850000|2020-12-21 16:24:10|4566.34|4566.34|4566.58|4566.58|4566.58|4566.58|4566.34|4566.34|0
1608567860000|2020-12-21 16:24:20|4567.07|4567.07|4568.11|4568.11|4568.11|4568.11|4566.58|4566.58|0
1608567870000|2020-12-21 16:24:30|4568.33|4568.33|4567.57|4567.57|4568.33|4568.33|4567.57|4567.57|0
1608567880000|2020-12-21 16:24:40|4567.58|4567.58|4566.29|4566.29|4567.58|4567.58|4566.29|4566.29|0
1608567890000|2020-12-21 16:24:50|4566.88|4566.88|4566|4566|4566.88|4566.88|4566|4566|0
1608567900000|2020-12-21 16:25:00|4565.71|4565.71|4564.21|4564.21|4565.71|4565.71|4564.21|4564.21|0
1608567910000|2020-12-21 16:25:10|4563.78|4563.78|4564.95|4564.95|4564.95|4564.95|4563.69|4563.69|0
1608567920000|2020-12-21 16:25:20|4564.92|4564.92|4566.6|4566.6|4567.18|4567.18|4564.92|4564.92|0
1608567930000|2020-12-21 16:25:30|4566.38|4566.38|4569.18|4569.18|4569.18|4569.18|4566.38|4566.38|0
1608567940000|2020-12-21 16:25:40|4568.96|4568.96|4569.19|4569.19|4569.45|4569.45|4568.86|4568.86|0
1608567950000|2020-12-21 16:25:50|4568.95|4568.95|4569.24|4569.24|4569.26|4569.26|4568.8|4568.8|0
1608567960000|2020-12-21 16:26:00|4569.94|4569.94|4569.65|4569.65|4569.94|4569.94|4569.36|4569.36|0
1608567970000|2020-12-21 16:26:10|4569.41|4569.41|4567.29|4567.29|4569.41|4569.41|4567.29|4567.29|0
1608567980000|2020-12-21 16:26:20|4567.27|4567.27|4566.94|4566.94|4568.37|4568.37|4566.94|4566.94|0
1608567990000|2020-12-21 16:26:30|4567.23|4567.23|4568.9|4568.9|4568.91|4568.91|4566.64|4566.64|0
1608568000000|2020-12-21 16:26:40|4568.47|4568.47|4567.07|4567.07|4568.47|4568.47|4567.07|4567.07|0
1608568010000|2020-12-21 16:26:50|4567.66|4567.66|4568.85|4568.85|4569.14|4569.14|4567.66|4567.66|0
1608568020000|2020-12-21 16:27:00|4568.63|4568.63|4566.81|4566.81|4568.63|4568.63|4566.81|4566.81|0
1608568030000|2020-12-21 16:27:10|4566.59|4566.59|4567.37|4567.37|4567.39|4567.39|4566.29|4566.29|0
1608568040000|2020-12-21 16:27:20|4568.1|4568.1|4569.75|4569.75|4569.75|4569.75|4568.1|4568.1|0
1608568050000|2020-12-21 16:27:30|4569.32|4569.32|4566.93|4566.93|4569.32|4569.32|4566.93|4566.93|0
1608568060000|2020-12-21 16:27:40|4566.28|4566.28|4567.57|4567.57|4567.57|4567.57|4565.79|4565.79|0
1608568070000|2020-12-21 16:27:50|4567.35|4567.35|4566.6|4566.6|4567.35|4567.35|4566.6|4566.6|0
1608568080000|2020-12-21 16:28:00|4566.3|4566.3|4566.35|4566.35|4566.35|4566.35|4566.3|4566.3|0
1608568090000|2020-12-21 16:28:10|4565.87|4565.87|4564.38|4564.38|4565.87|4565.87|4564.14|4564.14|0
1608568100000|2020-12-21 16:28:20|4563.94|4563.94|4563.92|4563.92|4563.94|4563.94|4563.43|4563.43|0
1608568110000|2020-12-21 16:28:30|4563.63|4563.63|4561.35|4561.35|4563.93|4563.93|4561.35|4561.35|0
1608568120000|2020-12-21 16:28:40|4560.87|4560.87|4560.19|4560.19|4560.87|4560.87|4560.19|4560.19|0
1608568130000|2020-12-21 16:28:50|4560.72|4560.72|4557.38|4557.38|4560.72|4560.72|4557.38|4557.38|0
1608568140000|2020-12-21 16:29:00|4557.16|4557.16|4558.35|4558.35|4558.35|4558.35|4556.34|4556.34|0
1608568150000|2020-12-21 16:29:10|4557.87|4557.87|4558.11|4558.11|4558.35|4558.35|4557.36|4557.36|0
1608568160000|2020-12-21 16:29:20|4557.89|4557.89|4558.6|4558.6|4559.5|4559.5|4557.19|4557.19|0
1608568170000|2020-12-21 16:29:30|4558.91|4558.91|4558.62|4558.62|4559.93|4559.93|4558.37|4558.37|0
1608568180000|2020-12-21 16:29:40|4558.91|4558.91|4555.44|4555.44|4559.5|4559.5|4555.44|4555.44|0
1608568190000|2020-12-21 16:29:50|4555.73|4555.73|4555.33|4555.33|4556.44|4556.44|4552.76|4552.76|0
1608624900000|2020-12-22 08:15:00|4536.67|4536.67|4536.67|4536.67|4536.67|4536.67|4536.67|4536.67|0
1608624910000|2020-12-22 08:15:10|4537.93|4537.93|4539.37|4539.37|4539.88|4539.88|4537.93|4537.93|0
1608624920000|2020-12-22 08:15:20|4538.71|4538.71|4533.43|4533.43|4538.71|4538.71|4532.46|4532.46|0
1608624930000|2020-12-22 08:15:30|4532.04|4532.04|4535.02|4535.02|4535.02|4535.02|4532.04|4532.04|0
1608624940000|2020-12-22 08:15:40|4535.31|4535.31|4535.31|4535.31|4535.31|4535.31|4535.02|4535.02|0
1608624950000|2020-12-22 08:15:50|4535.02|4535.02|4534.97|4534.97|4535.02|4535.02|4531|4531|0
1608624960000|2020-12-22 08:16:00|4535.26|4535.26|4535.28|4535.28|4535.28|4535.28|4534.55|4534.55|0
1608624970000|2020-12-22 08:16:10|4534.4|4534.4|4533.43|4533.43|4534.4|4534.4|4532.85|4532.85|0
1608624980000|2020-12-22 08:16:20|4532.85|4532.85|4534.89|4534.89|4534.89|4534.89|4532.85|4532.85|0
1608624990000|2020-12-22 08:16:30|4535.18|4535.18|4533.55|4533.55|4535.18|4535.18|4533.33|4533.33|0
1608625000000|2020-12-22 08:16:40|4533.26|4533.26|4529.46|4529.46|4533.26|4533.26|4529.46|4529.46|0
1608625010000|2020-12-22 08:16:50|4529.76|4529.76|4531.92|4531.92|4531.92|4531.92|4529.76|4529.76|0
1608625020000|2020-12-22 08:17:00|4531.63|4531.63|4534.23|4534.23|4534.23|4534.23|4531.63|4531.63|0
1608625030000|2020-12-22 08:17:10|4533.94|4533.94|4528.98|4528.98|4533.94|4533.94|4528.98|4528.98|0
1608625040000|2020-12-22 08:17:20|4530.68|4530.68|4530.68|4530.68|4530.68|4530.68|4530.68|4530.68|0
1608625060000|2020-12-22 08:17:40|4531.27|4531.27|4530.68|4530.68|4531.7|4531.7|4530.68|4530.68|0
1608625070000|2020-12-22 08:17:50|4530.24|4530.24|4530.05|4530.05|4530.83|4530.83|4530.05|4530.05|0
1608625080000|2020-12-22 08:18:00|4529.46|4529.46|4526.6|4526.6|4529.76|4529.76|4526.6|4526.6|0
1608625090000|2020-12-22 08:18:10|4527.18|4527.18|4526.98|4526.98|4527.18|4527.18|4526.98|4526.98|0
1608625100000|2020-12-22 08:18:20|4525.66|4525.66|4524.26|4524.26|4525.66|4525.66|4522.5|4522.5|0
1608625110000|2020-12-22 08:18:30|4523.96|4523.96|4523.38|4523.38|4524.26|4524.26|4523.38|4523.38|0
1608625120000|2020-12-22 08:18:40|4523.84|4523.84|4525.16|4525.16|4525.69|4525.69|4523.84|4523.84|0
1608625130000|2020-12-22 08:18:50|4525.74|4525.74|4528.9|4528.9|4528.9|4528.9|4525.74|4525.74|0
1608625140000|2020-12-22 08:19:00|4528.1|4528.1|4529.34|4529.34|4529.34|4529.34|4528.1|4528.1|0
1608625150000|2020-12-22 08:19:10|4530.31|4530.31|4532.31|4532.31|4532.31|4532.31|4530.31|4530.31|0
1608625160000|2020-12-22 08:19:20|4532.36|4532.36|4533.97|4533.97|4533.97|4533.97|4532.36|4532.36|0
1608625170000|2020-12-22 08:19:30|4532.53|4532.53|4532.02|4532.02|4532.53|4532.53|4531.58|4531.58|0
1608625180000|2020-12-22 08:19:40|4532.45|4532.45|4531.8|4531.8|4532.45|4532.45|4531.8|4531.8|0
1608625190000|2020-12-22 08:19:50|4530.1|4530.1|4530.1|4530.1|4530.1|4530.1|4530.1|4530.1|0
1608625200000|2020-12-22 08:20:00|4529.88|4529.88|4528.01|4528.01|4529.88|4529.88|4527.71|4527.71|0
1608625210000|2020-12-22 08:20:10|4528.59|4528.59|4531.63|4531.63|4531.88|4531.88|4528.59|4528.59|0
1608625220000|2020-12-22 08:20:20|4531.41|4531.41|4530.1|4530.1|4531.63|4531.63|4529.51|4529.51|0
1608625230000|2020-12-22 08:20:30|4528.27|4528.27|4526.57|4526.57|4528.27|4528.27|4526.57|4526.57|0
1608625240000|2020-12-22 08:20:40|4527.45|4527.45|4527.47|4527.47|4528.78|4528.78|4527.45|4527.45|0
1608625250000|2020-12-22 08:20:50|4528.06|4528.06|4527.76|4527.76|4528.06|4528.06|4527.76|4527.76|0
1608625260000|2020-12-22 08:21:00|4529.37|4529.37|4529.37|4529.37|4529.37|4529.37|4529.37|4529.37|0
1608625270000|2020-12-22 08:21:10|4529.61|4529.61|4529.98|4529.98|4530.27|4530.27|4529.61|4529.61|0
1608625280000|2020-12-22 08:21:20|4529.32|4529.32|4530.15|4530.15|4530.15|4530.15|4529.03|4529.03|0
1608625290000|2020-12-22 08:21:30|4530.39|4530.39|4530.39|4530.39|4530.39|4530.39|4530.39|4530.39|0
1608625310000|2020-12-22 08:21:50|4529.8|4529.8|4529.8|4529.8|4529.8|4529.8|4529.8|4529.8|0
1608625320000|2020-12-22 08:22:00|4530.05|4530.05|4532.72|4532.72|4532.8|4532.8|4530.05|4530.05|0
1608625330000|2020-12-22 08:22:10|4533.21|4533.21|4533.21|4533.21|4533.21|4533.21|4533.21|4533.21|0
1608625340000|2020-12-22 08:22:20|4533.45|4533.45|4534.04|4534.04|4534.04|4534.04|4533.45|4533.45|0
1608625350000|2020-12-22 08:22:30|4533.8|4533.8|4535.23|4535.23|4535.23|4535.23|4533.5|4533.5|0
1608625360000|2020-12-22 08:22:40|4534.45|4534.45|4535.11|4535.11|4535.11|4535.11|4534.23|4534.23|0
1608625370000|2020-12-22 08:22:50|4536.08|4536.08|4536.08|4536.08|4536.08|4536.08|4536.08|4536.08|0
1608625380000|2020-12-22 08:23:00|4533.89|4533.89|4532.72|4532.72|4533.89|4533.89|4532.72|4532.72|0
1608625390000|2020-12-22 08:23:10|4532.48|4532.48|4531.6|4531.6|4532.48|4532.48|4531.6|4531.6|0
1608625400000|2020-12-22 08:23:20|4530.65|4530.65|4531.46|4531.46|4531.46|4531.46|4530.65|4530.65|0
1608625410000|2020-12-22 08:23:30|4531.75|4531.75|4533.41|4533.41|4533.41|4533.41|4531.75|4531.75|0
1608625420000|2020-12-22 08:23:40|4534.62|4534.62|4534.62|4534.62|4534.62|4534.62|4534.62|4534.62|0
1608625430000|2020-12-22 08:23:50|4536.88|4536.88|4534.84|4534.84|4536.88|4536.88|4534.84|4534.84|0
1608625440000|2020-12-22 08:24:00|4535.27|4535.27|4536.64|4536.64|4536.64|4536.64|4535.27|4535.27|0
1608625450000|2020-12-22 08:24:10|4536.4|4536.4|4535.52|4535.52|4536.4|4536.4|4535.52|4535.52|0
1608625460000|2020-12-22 08:24:20|4534.93|4534.93|4534.78|4534.78|4535.37|4535.37|4533.91|4533.91|0
1608625470000|2020-12-22 08:24:30|4533.61|4533.61|4530.38|4530.38|4534.2|4534.2|4529.9|4529.9|0
1608625480000|2020-12-22 08:24:40|4529.29|4529.29|4529.73|4529.73|4529.73|4529.73|4529.29|4529.29|0
1608625490000|2020-12-22 08:24:50|4529.43|4529.43|4525.25|4525.25|4529.43|4529.43|4525.25|4525.25|0
1608625500000|2020-12-22 08:25:00|4525.54|4525.54|4528.27|4528.27|4528.27|4528.27|4525.54|4525.54|0
1608625510000|2020-12-22 08:25:10|4528.75|4528.75|4529.05|4529.05|4529.34|4529.34|4528.75|4528.75|0
1608625520000|2020-12-22 08:25:20|4530.19|4530.19|4530.99|4530.99|4530.99|4530.99|4530.19|4530.19|0
1608625530000|2020-12-22 08:25:30|4531.58|4531.58|4530.7|4530.7|4532.02|4532.02|4530.41|4530.41|0
1608625540000|2020-12-22 08:25:40|4530.41|4530.41|4530.85|4530.85|4530.85|4530.85|4530.19|4530.19|0
1608625550000|2020-12-22 08:25:50|4531.43|4531.43|4531.43|4531.43|4531.43|4531.43|4531.43|4531.43|0
1608625560000|2020-12-22 08:26:00|4530.55|4530.55|4530.26|4530.26|4530.55|4530.55|4530.26|4530.26|0
1608625570000|2020-12-22 08:26:10|4530.55|4530.55|4530.85|4530.85|4530.85|4530.85|4530.55|4530.55|0
1608625580000|2020-12-22 08:26:20|4531.14|4531.14|4528.68|4528.68|4531.14|4531.14|4528.68|4528.68|0
1608625600000|2020-12-22 08:26:40|4529.56|4529.56|4529.56|4529.56|4529.56|4529.56|4529.56|4529.56|0
1608625610000|2020-12-22 08:26:50|4527.73|4527.73|4528.63|4528.63|4528.63|4528.63|4526.76|4526.76|0
1608625620000|2020-12-22 08:27:00|4529.36|4529.36|4530.94|4530.94|4531.4|4531.4|4529.36|4529.36|0
1608625630000|2020-12-22 08:27:10|4530.22|4530.22|4529.85|4529.85|4531.14|4531.14|4529.85|4529.85|0
1608625640000|2020-12-22 08:27:20|4529.41|4529.41|4527.12|4527.12|4529.41|4529.41|4527.12|4527.12|0
1608625650000|2020-12-22 08:27:30|4527.42|4527.42|4528.14|4528.14|4528.14|4528.14|4527.42|4527.42|0
1608625660000|2020-12-22 08:27:40|4528.63|4528.63|4528.63|4528.63|4528.63|4528.63|4528.63|4528.63|0
1608625670000|2020-12-22 08:27:50|4528.87|4528.87|4532.72|4532.72|4532.72|4532.72|4528.87|4528.87|0
1608625690000|2020-12-22 08:28:10|4532.14|4532.14|4532.67|4532.67|4532.67|4532.67|4532.14|4532.14|0
1608625700000|2020-12-22 08:28:20|4532.96|4532.96|4535.08|4535.08|4535.08|4535.08|4532.96|4532.96|0
1608625710000|2020-12-22 08:28:30|4534.64|4534.64|4534.64|4534.64|4534.64|4534.64|4534.64|4534.64|0
1608625720000|2020-12-22 08:28:40|4534.4|4534.4|4535.52|4535.52|4535.52|4535.52|4534.4|4534.4|0
1608625730000|2020-12-22 08:28:50|4535.81|4535.81|4538.14|4538.14|4538.22|4538.22|4535.81|4535.81|0
1608625740000|2020-12-22 08:29:00|4538.44|4538.44|4538.44|4538.44|4538.44|4538.44|4538.44|4538.44|0
1608625750000|2020-12-22 08:29:10|4539.46|4539.46|4540.97|4540.97|4540.97|4540.97|4539.46|4539.46|0
1608625760000|2020-12-22 08:29:20|4540.68|4540.68|4541.26|4541.26|4541.3|4541.3|4540.46|4540.46|0
1608625770000|2020-12-22 08:29:30|4541.85|4541.85|4542.51|4542.51|4542.51|4542.51|4541.85|4541.85|0
1608625780000|2020-12-22 08:29:40|4542.8|4542.8|4542.8|4542.8|4542.8|4542.8|4542.8|4542.8|0
1608625790000|2020-12-22 08:29:50|4542.88|4542.88|4542.29|4542.29|4542.88|4542.88|4542.29|4542.29|0
1608625800000|2020-12-22 08:30:00|4542.88|4542.88|4543.32|4543.32|4543.47|4543.47|4542.88|4542.88|0
1608625810000|2020-12-22 08:30:10|4543.03|4543.03|4544.05|4544.05|4544.05|4544.05|4543.03|4543.03|0
1608625820000|2020-12-22 08:30:20|4544.34|4544.34|4545.53|4545.53|4545.53|4545.53|4544.34|4544.34|0
1608625830000|2020-12-22 08:30:30|4546.12|4546.12|4546.12|4546.12|4546.12|4546.12|4546.12|4546.12|0
1608625840000|2020-12-22 08:30:40|4546.41|4546.41|4545.58|4545.58|4546.41|4546.41|4545.29|4545.29|0
1608625850000|2020-12-22 08:30:50|4545.62|4545.62|4546.5|4546.5|4546.5|4546.5|4545.62|4545.62|0
1608625860000|2020-12-22 08:31:00|4548.05|4548.05|4548.78|4548.78|4548.78|4548.78|4548.05|4548.05|0
1608625870000|2020-12-22 08:31:10|4549.36|4549.36|4552.99|4552.99|4553.42|4553.42|4549.36|4549.36|0
1608625880000|2020-12-22 08:31:20|4552.02|4552.02|4551.38|4551.38|4552.02|4552.02|4551.14|4551.14|0
1608625890000|2020-12-22 08:31:30|4551.97|4551.97|4551.97|4551.97|4551.97|4551.97|4551.97|4551.97|0
1608625900000|2020-12-22 08:31:40|4552.26|4552.26|4555.83|4555.83|4556.42|4556.42|4552.26|4552.26|0
1608625910000|2020-12-22 08:31:50|4555.89|4555.89|4555.89|4555.89|4555.89|4555.89|4555.89|4555.89|0
1608625920000|2020-12-22 08:32:00|4554.92|4554.92|4550.89|4550.89|4554.92|4554.92|4549.87|4549.87|0
1608625930000|2020-12-22 08:32:10|4551.18|4551.18|4553.53|4553.53|4554.27|4554.27|4551.18|4551.18|0
1608625940000|2020-12-22 08:32:20|4553.82|4553.82|4554.84|4554.84|4555.98|4555.98|4553.82|4553.82|0
1608625950000|2020-12-22 08:32:30|4555.08|4555.08|4553.47|4553.47|4555.08|4555.08|4553.47|4553.47|0
1608625960000|2020-12-22 08:32:40|4553.81|4553.81|4551.29|4551.29|4553.81|4553.81|4551.29|4551.29|0
1608625970000|2020-12-22 08:32:50|4551.36|4551.36|4551.65|4551.65|4551.65|4551.65|4551.36|4551.36|0
1608625980000|2020-12-22 08:33:00|4551.36|4551.36|4551.72|4551.72|4551.72|4551.72|4550.92|4550.92|0
1608625990000|2020-12-22 08:33:10|4551.14|4551.14|4551.11|4551.11|4552.21|4552.21|4551.11|4551.11|0
1608626000000|2020-12-22 08:33:20|4550.09|4550.09|4547.54|4547.54|4550.09|4550.09|4547.54|4547.54|0
1608626010000|2020-12-22 08:33:30|4548.12|4548.12|4551.02|4551.02|4551.02|4551.02|4548.12|4548.12|0
1608626030000|2020-12-22 08:33:50|4550.72|4550.72|4549.16|4549.16|4550.72|4550.72|4549.16|4549.16|0
1608626040000|2020-12-22 08:34:00|4549.38|4549.38|4548.5|4548.5|4549.38|4549.38|4548.5|4548.5|0
1608626050000|2020-12-22 08:34:10|4548.79|4548.79|4542.59|4542.59|4548.79|4548.79|4542.59|4542.59|0
1608626060000|2020-12-22 08:34:20|4543.47|4543.47|4547.31|4547.31|4547.31|4547.31|4543.47|4543.47|0
1608626070000|2020-12-22 08:34:30|4547.6|4547.6|4548.48|4548.48|4548.48|4548.48|4547.6|4547.6|0
1608626080000|2020-12-22 08:34:40|4549.67|4549.67|4549.96|4549.96|4549.96|4549.96|4549.67|4549.67|0
1608626090000|2020-12-22 08:34:50|4550.45|4550.45|4550.96|4550.96|4553.05|4553.05|4550.45|4550.45|0
1608626100000|2020-12-22 08:35:00|4550.38|4550.38|4547.51|4547.51|4550.38|4550.38|4547.26|4547.26|0
1608626110000|2020-12-22 08:35:10|4548.63|4548.63|4549.58|4549.58|4549.58|4549.58|4548.63|4548.63|0
1608626120000|2020-12-22 08:35:20|4549.29|4549.29|4551.65|4551.65|4551.94|4551.94|4549.29|4549.29|0
1608626130000|2020-12-22 08:35:30|4552.37|4552.37|4552.47|4552.47|4552.96|4552.96|4552.37|4552.37|0
1608626140000|2020-12-22 08:35:40|4551.99|4551.99|4551.57|4551.57|4551.99|4551.99|4551.26|4551.26|0
1608626150000|2020-12-22 08:35:50|4551.61|4551.61|4549.54|4549.54|4551.61|4551.61|4549.54|4549.54|0
1608626160000|2020-12-22 08:36:00|4550.27|4550.27|4549.83|4549.83|4550.56|4550.56|4549.83|4549.83|0
1608626170000|2020-12-22 08:36:10|4550.08|4550.08|4550.37|4550.37|4550.37|4550.37|4550.08|4550.08|0
1608626180000|2020-12-22 08:36:20|4550.66|4550.66|4550.7|4550.7|4550.7|4550.7|4550.66|4550.66|0
1608626190000|2020-12-22 08:36:30|4550.41|4550.41|4550.94|4550.94|4550.94|4550.94|4550.41|4550.41|0
1608626200000|2020-12-22 08:36:40|4550.14|4550.14|4550.94|4550.94|4550.94|4550.94|4549.41|4549.41|0
1608626210000|2020-12-22 08:36:50|4551.16|4551.16|4551.16|4551.16|4551.38|4551.38|4551.16|4551.16|0
1608626220000|2020-12-22 08:37:00|4551.4|4551.4|4551.79|4551.79|4552.14|4552.14|4551.4|4551.4|0
1608626230000|2020-12-22 08:37:10|4552.01|4552.01|4550.28|4550.28|4552.3|4552.3|4550.28|4550.28|0
1608626240000|2020-12-22 08:37:20|4549.85|4549.85|4551.33|4551.33|4551.33|4551.33|4549.77|4549.77|0
1608626250000|2020-12-22 08:37:30|4551.62|4551.62|4552.35|4552.35|4554.44|4554.44|4551.62|4551.62|0
1608626260000|2020-12-22 08:37:40|4552.72|4552.72|4551.26|4551.26|4552.72|4552.72|4551.26|4551.26|0
1608626270000|2020-12-22 08:37:50|4551.48|4551.48|4552.06|4552.06|4552.06|4552.06|4551.48|4551.48|0
1608626280000|2020-12-22 08:38:00|4552.79|4552.79|4555.76|4555.76|4555.76|4555.76|4552.79|4552.79|0
1608626290000|2020-12-22 08:38:10|4556.42|4556.42|4556.42|4556.42|4556.42|4556.42|4556.42|4556.42|0
1608626300000|2020-12-22 08:38:20|4555.98|4555.98|4556.22|4556.22|4556.22|4556.22|4555.17|4555.17|0
1608626310000|2020-12-22 08:38:30|4556.81|4556.81|4556.51|4556.51|4556.81|4556.81|4556.51|4556.51|0
1608626320000|2020-12-22 08:38:40|4556.81|4556.81|4556.81|4556.81|4556.81|4556.81|4556.81|4556.81|0
1608626330000|2020-12-22 08:38:50|4557.1|4557.1|4556.44|4556.44|4557.32|4557.32|4556.44|4556.44|0
1608626340000|2020-12-22 08:39:00|4556.42|4556.42|4557.29|4557.29|4557.29|4557.29|4556.41|4556.41|0
1608626350000|2020-12-22 08:39:10|4558.84|4558.84|4559.42|4559.42|4559.72|4559.72|4558.84|4558.84|0
1608626360000|2020-12-22 08:39:20|4560.01|4560.01|4560.89|4560.89|4560.89|4560.89|4559.42|4559.42|0
1608626370000|2020-12-22 08:39:30|4559.35|4559.35|4557.68|4557.68|4559.35|4559.35|4557.68|4557.68|0
1608626380000|2020-12-22 08:39:40|4557.39|4557.39|4554.03|4554.03|4557.39|4557.39|4554.03|4554.03|0
1608626390000|2020-12-22 08:39:50|4554.8|4554.8|4557.07|4557.07|4557.07|4557.07|4554.8|4554.8|0
1608626400000|2020-12-22 08:40:00|4556.77|4556.77|4557.31|4557.31|4557.6|4557.6|4556.77|4556.77|0
1608626410000|2020-12-22 08:40:10|4557.97|4557.97|4558.5|4558.5|4558.5|4558.5|4557.75|4557.75|0
1608626420000|2020-12-22 08:40:20|4559.47|4559.47|4560.25|4560.25|4560.96|4560.96|4559.47|4559.47|0
1608626430000|2020-12-22 08:40:30|4560.69|4560.69|4561.13|4561.13|4561.13|4561.13|4560.69|4560.69|0
1608626440000|2020-12-22 08:40:40|4561.72|4561.72|4561.4|4561.4|4561.72|4561.72|4560.25|4560.25|0
1608626450000|2020-12-22 08:40:50|4560.74|4560.74|4560.15|4560.15|4560.74|4560.74|4560.15|4560.15|0
1608626460000|2020-12-22 08:41:00|4559.93|4559.93|4559.35|4559.35|4559.93|4559.93|4559.35|4559.35|0
1608626470000|2020-12-22 08:41:10|4558.62|4558.62|4560.16|4560.16|4560.16|4560.16|4558.62|4558.62|0
1608626480000|2020-12-22 08:41:20|4560.86|4560.86|4560.86|4560.86|4560.86|4560.86|4560.86|4560.86|0
1608626490000|2020-12-22 08:41:30|4560.35|4560.35|4559.91|4559.91|4560.35|4560.35|4559.91|4559.91|0
1608626500000|2020-12-22 08:41:40|4559.47|4559.47|4559.91|4559.91|4559.91|4559.91|4559.47|4559.47|0
1608626520000|2020-12-22 08:42:00|4558.7|4558.7|4558.4|4558.4|4558.7|4558.7|4558.4|4558.4|0
1608626530000|2020-12-22 08:42:10|4558.65|4558.65|4558.6|4558.6|4558.89|4558.89|4558.6|4558.6|0
1608626540000|2020-12-22 08:42:20|4558.56|4558.56|4557.33|4557.33|4558.57|4558.57|4556.89|4556.89|0
1608626560000|2020-12-22 08:42:40|4558.2|4558.2|4556.82|4556.82|4558.42|4558.42|4556.82|4556.82|0
1608626570000|2020-12-22 08:42:50|4556.23|4556.23|4555.02|4555.02|4556.23|4556.23|4555.02|4555.02|0
1608626580000|2020-12-22 08:43:00|4554.72|4554.72|4554.14|4554.14|4554.72|4554.72|4554.14|4554.14|0
1608626600000|2020-12-22 08:43:20|4554.43|4554.43|4553.41|4553.41|4554.43|4554.43|4553.41|4553.41|0
1608626610000|2020-12-22 08:43:30|4552.75|4552.75|4552.51|4552.51|4552.75|4552.75|4552.51|4552.51|0
1608626630000|2020-12-22 08:43:50|4553.87|4553.87|4553.87|4553.87|4553.87|4553.87|4553.87|4553.87|0
1608626650000|2020-12-22 08:44:10|4553.29|4553.29|4553|4553|4553.29|4553.29|4553|4553|0
1608626660000|2020-12-22 08:44:20|4553.24|4553.24|4553.24|4553.24|4553.24|4553.24|4553.24|4553.24|0
1608626670000|2020-12-22 08:44:30|4554.7|4554.7|4555.48|4555.48|4557.57|4557.57|4554.7|4554.7|0
1608626680000|2020-12-22 08:44:40|4555.77|4555.77|4556.06|4556.06|4556.06|4556.06|4555.77|4555.77|0
1608626690000|2020-12-22 08:44:50|4556.36|4556.36|4556.65|4556.65|4556.65|4556.65|4556.36|4556.36|0
1608626700000|2020-12-22 08:45:00|4556.43|4556.43|4556.43|4556.43|4556.43|4556.43|4556.43|4556.43|0
1608626710000|2020-12-22 08:45:10|4554.97|4554.97|4555.55|4555.55|4555.55|4555.55|4554.97|4554.97|0
1608626730000|2020-12-22 08:45:30|4556.14|4556.14|4556.67|4556.67|4556.67|4556.67|4556.14|4556.14|0
1608626740000|2020-12-22 08:45:40|4556.92|4556.92|4557.57|4557.57|4557.57|4557.57|4556.92|4556.92|0
1608626750000|2020-12-22 08:45:50|4557.28|4557.28|4555.31|4555.31|4557.28|4557.28|4555.23|4555.23|0
1608626760000|2020-12-22 08:46:00|4555.01|4555.01|4555.31|4555.31|4555.31|4555.31|4555.01|4555.01|0
1608626770000|2020-12-22 08:46:10|4555.6|4555.6|4556.19|4556.19|4556.19|4556.19|4555.6|4555.6|0
1608626780000|2020-12-22 08:46:20|4556.62|4556.62|4555.74|4555.74|4556.62|4556.62|4555.74|4555.74|0
1608626790000|2020-12-22 08:46:30|4556.04|4556.04|4556.04|4556.04|4556.04|4556.04|4556.04|4556.04|0
1608626800000|2020-12-22 08:46:40|4556.52|4556.52|4557.06|4557.06|4557.11|4557.11|4556.52|4556.52|0
1608626810000|2020-12-22 08:46:50|4557.5|4557.5|4557.79|4557.79|4558.08|4558.08|4557.5|4557.5|0
1608626820000|2020-12-22 08:47:00|4558.2|4558.2|4558.2|4558.2|4558.2|4558.2|4558.2|4558.2|0
1608626830000|2020-12-22 08:47:10|4557.91|4557.91|4555.77|4555.77|4557.91|4557.91|4555.19|4555.19|0
1608626840000|2020-12-22 08:47:20|4555.29|4555.29|4555.29|4555.29|4555.29|4555.29|4555.29|4555.29|0
1608626850000|2020-12-22 08:47:30|4554.41|4554.41|4553.82|4553.82|4554.41|4554.41|4553.82|4553.82|0
1608626860000|2020-12-22 08:47:40|4554.12|4554.12|4555.33|4555.33|4555.33|4555.33|4554.12|4554.12|0
1608626880000|2020-12-22 08:48:00|4555.55|4555.55|4555.5|4555.5|4555.55|4555.55|4555.26|4555.26|0
1608626890000|2020-12-22 08:48:10|4555.79|4555.79|4556.22|4556.22|4556.33|4556.33|4555.79|4555.79|0
1608626900000|2020-12-22 08:48:20|4556.88|4556.88|4556.86|4556.86|4556.88|4556.88|4556.86|4556.86|0
1608626920000|2020-12-22 08:48:40|4556.57|4556.57|4555.98|4555.98|4556.57|4556.57|4555.98|4555.98|0
1608626940000|2020-12-22 08:49:00|4556.47|4556.47|4556.47|4556.47|4556.47|4556.47|4555.88|4555.88|0
1608626950000|2020-12-22 08:49:10|4556|4556|4554.55|4554.55|4556|4556|4554.55|4554.55|0
1608626960000|2020-12-22 08:49:20|4554.33|4554.33|4552.5|4552.5|4554.33|4554.33|4552.5|4552.5|0
1608626970000|2020-12-22 08:49:30|4551.75|4551.75|4552.04|4552.04|4552.04|4552.04|4551.75|4551.75|0
1608626980000|2020-12-22 08:49:40|4552.52|4552.52|4553.48|4553.48|4553.48|4553.48|4552.52|4552.52|0
1608626990000|2020-12-22 08:49:50|4552.89|4552.89|4552.89|4552.89|4552.89|4552.89|4552.89|4552.89|0
1608627000000|2020-12-22 08:50:00|4553.62|4553.62|4553.62|4553.62|4553.62|4553.62|4553.62|4553.62|0
1608627010000|2020-12-22 08:50:10|4554.2|4554.2|4554.25|4554.25|4554.25|4554.25|4553.96|4553.96|0
1608627020000|2020-12-22 08:50:20|4554.55|4554.55|4555.2|4555.2|4555.49|4555.49|4554.55|4554.55|0
1608627040000|2020-12-22 08:50:40|4554.91|4554.91|4554.91|4554.91|4554.91|4554.91|4554.91|4554.91|0
1608627050000|2020-12-22 08:50:50|4554.98|4554.98|4554.39|4554.39|4554.98|4554.98|4554.39|4554.39|0
1608627060000|2020-12-22 08:51:00|4554.1|4554.1|4553.44|4553.44|4554.1|4554.1|4553.44|4553.44|0
1608627070000|2020-12-22 08:51:10|4553.81|4553.81|4553.81|4553.81|4553.81|4553.81|4553.81|4553.81|0
1608627080000|2020-12-22 08:51:20|4553.52|4553.52|4553.52|4553.52|4553.52|4553.52|4553.52|4553.52|0
1608627090000|2020-12-22 08:51:30|4554.1|4554.1|4554.5|4554.5|4554.5|4554.5|4553.62|4553.62|0
1608627100000|2020-12-22 08:51:40|4555.27|4555.27|4555.27|4555.27|4555.27|4555.27|4555.27|4555.27|0
1608627110000|2020-12-22 08:51:50|4556.15|4556.15|4555.81|4555.81|4556.15|4556.15|4555.56|4555.56|0
1608627120000|2020-12-22 08:52:00|4556.1|4556.1|4555.81|4555.81|4556.39|4556.39|4555.81|4555.81|0
1608627130000|2020-12-22 08:52:10|4556.29|4556.29|4556.29|4556.29|4556.29|4556.29|4556.29|4556.29|0
1608627140000|2020-12-22 08:52:20|4557.17|4557.17|4558.75|4558.75|4558.75|4558.75|4557.17|4557.17|0
1608627150000|2020-12-22 08:52:30|4559.04|4559.04|4559.04|4559.04|4559.04|4559.04|4559.04|4559.04|0
1608627160000|2020-12-22 08:52:40|4559.34|4559.34|4559.63|4559.63|4559.63|4559.63|4559.34|4559.34|0
1608627170000|2020-12-22 08:52:50|4560.36|4560.36|4559.77|4559.77|4560.36|4560.36|4559.77|4559.77|0
1608627180000|2020-12-22 08:53:00|4559.29|4559.29|4560.43|4560.43|4560.43|4560.43|4558.99|4558.99|0
1608627190000|2020-12-22 08:53:10|4560.91|4560.91|4560.91|4560.91|4560.91|4560.91|4560.91|4560.91|0
1608627200000|2020-12-22 08:53:20|4562.38|4562.38|4564.32|4564.32|4564.32|4564.32|4562.38|4562.38|0
1608627210000|2020-12-22 08:53:30|4564.9|4564.9|4564.42|4564.42|4564.9|4564.9|4564.42|4564.42|0
1608627220000|2020-12-22 08:53:40|4564.71|4564.71|4565.29|4565.29|4565.29|4565.29|4564.71|4564.71|0
1608627230000|2020-12-22 08:53:50|4565|4565|4566.14|4566.14|4566.95|4566.95|4565|4565|0
1608627240000|2020-12-22 08:54:00|4565.55|4565.55|4564.51|4564.51|4565.55|4565.55|4564.51|4564.51|0
1608627250000|2020-12-22 08:54:10|4565.24|4565.24|4567.36|4567.36|4567.36|4567.36|4565.24|4565.24|0
1608627260000|2020-12-22 08:54:20|4566.48|4566.48|4566.48|4566.48|4566.48|4566.48|4566.48|4566.48|0
1608627280000|2020-12-22 08:54:40|4565.89|4565.89|4564.43|4564.43|4566.11|4566.11|4564.43|4564.43|0
1608627290000|2020-12-22 08:54:50|4563.85|4563.85|4563.85|4563.85|4563.85|4563.85|4563.85|4563.85|0
1608627300000|2020-12-22 08:55:00|4563.63|4563.63|4562.42|4562.42|4563.63|4563.63|4562.42|4562.42|0
1608627310000|2020-12-22 08:55:10|4561.69|4561.69|4563.41|4563.41|4563.41|4563.41|4561.69|4561.69|0
1608627320000|2020-12-22 08:55:20|4563.85|4563.85|4565.94|4565.94|4565.94|4565.94|4563.85|4563.85|0
1608627330000|2020-12-22 08:55:30|4566.53|4566.53|4566.53|4566.53|4566.53|4566.53|4566.53|4566.53|0
1608627350000|2020-12-22 08:55:50|4567.19|4567.19|4567.19|4567.19|4567.19|4567.19|4567.19|4567.19|0
1608627360000|2020-12-22 08:56:00|4566.89|4566.89|4566.89|4566.89|4566.89|4566.89|4566.89|4566.89|0
1608627370000|2020-12-22 08:56:10|4567.48|4567.48|4564.85|4564.85|4567.48|4567.48|4564.85|4564.85|0
1608627380000|2020-12-22 08:56:20|4563.24|4563.24|4565.68|4565.68|4565.68|4565.68|4562.61|4562.61|0
1608627390000|2020-12-22 08:56:30|4565.09|4565.09|4566.04|4566.04|4566.04|4566.04|4565.09|4565.09|0
1608627400000|2020-12-22 08:56:40|4565.75|4565.75|4565.71|4565.71|4565.75|4565.75|4565.71|4565.71|0
1608627420000|2020-12-22 08:57:00|4566.78|4566.78|4566.49|4566.49|4566.78|4566.78|4566.49|4566.49|0
1608627430000|2020-12-22 08:57:10|4566.24|4566.24|4565.95|4565.95|4566.24|4566.24|4565.95|4565.95|0
1608627450000|2020-12-22 08:57:30|4565.51|4565.51|4565.51|4565.51|4565.51|4565.51|4565.51|4565.51|0
1608627460000|2020-12-22 08:57:40|4565.22|4565.22|4565.22|4565.22|4565.22|4565.22|4565.22|4565.22|0
1608627470000|2020-12-22 08:57:50|4564.49|4564.49|4563.98|4563.98|4564.49|4564.49|4563.98|4563.98|0
1608627480000|2020-12-22 08:58:00|4563.69|4563.69|4565.05|4565.05|4565.05|4565.05|4563.69|4563.69|0
1608627500000|2020-12-22 08:58:20|4565.34|4565.34|4566.66|4566.66|4566.9|4566.9|4565.34|4565.34|0
1608627510000|2020-12-22 08:58:30|4566.41|4566.41|4566.49|4566.49|4567.07|4567.07|4566.19|4566.19|0
1608627520000|2020-12-22 08:58:40|4566.24|4566.24|4566.24|4566.24|4566.24|4566.24|4566.24|4566.24|0
1608627530000|2020-12-22 08:58:50|4565.66|4565.66|4556.88|4556.88|4565.66|4565.66|4556.59|4556.59|0
1608627540000|2020-12-22 08:59:00|4557.54|4557.54|4559.2|4559.2|4559.2|4559.2|4557.54|4557.54|0
1608627550000|2020-12-22 08:59:10|4559.1|4559.1|4561.34|4561.34|4561.34|4561.34|4559.1|4559.1|0
1608627580000|2020-12-22 08:59:40|4561.1|4561.1|4561.12|4561.12|4561.12|4561.12|4560.88|4560.88|0
1608627590000|2020-12-22 08:59:50|4561.36|4561.36|4561.95|4561.95|4561.95|4561.95|4561.36|4561.36|0
1608627600000|2020-12-22 09:00:00|4562.24|4562.24|4562.24|4562.24|4562.24|4562.24|4561.95|4561.95|0
1608627610000|2020-12-22 09:00:10|4561.95|4561.95|4559.64|4559.64|4561.95|4561.95|4559.64|4559.64|0
1608627620000|2020-12-22 09:00:20|4559.88|4559.88|4560.78|4560.78|4560.78|4560.78|4559.88|4559.88|0
1608627630000|2020-12-22 09:00:30|4561.36|4561.36|4561.36|4561.36|4561.36|4561.36|4561.36|4561.36|0
1608627640000|2020-12-22 09:00:40|4560.78|4560.78|4561.07|4561.07|4561.07|4561.07|4560.78|4560.78|0
1608627650000|2020-12-22 09:00:50|4560.78|4560.78|4560.78|4560.78|4560.78|4560.78|4560.78|4560.78|0
1608627670000|2020-12-22 09:01:10|4560.29|4560.29|4559.56|4559.56|4560.29|4560.29|4559.56|4559.56|0
1608627680000|2020-12-22 09:01:20|4560|4560|4560.48|4560.48|4560.48|4560.48|4560|4560|0
1608627710000|2020-12-22 09:01:50|4561.07|4561.07|4561.07|4561.07|4561.07|4561.07|4561.07|4561.07|0
1608627720000|2020-12-22 09:02:00|4561.65|4561.65|4562.62|4562.62|4562.62|4562.62|4561.65|4561.65|0
1608627730000|2020-12-22 09:02:10|4562.33|4562.33|4562.33|4562.33|4562.33|4562.33|4562.33|4562.33|0
1608627740000|2020-12-22 09:02:20|4562.09|4562.09|4562.09|4562.09|4562.09|4562.09|4562.09|4562.09|0
1608627750000|2020-12-22 09:02:30|4562.38|4562.38|4562.67|4562.67|4562.67|4562.67|4562.38|4562.38|0
1608627760000|2020-12-22 09:02:40|4562.38|4562.38|4562.09|4562.09|4562.38|4562.38|4562.09|4562.09|0
1608627770000|2020-12-22 09:02:50|4562.38|4562.38|4562.62|4562.62|4562.62|4562.62|4562.38|4562.38|0
1608627780000|2020-12-22 09:03:00|4563.21|4563.21|4562.09|4562.09|4563.26|4563.26|4562.09|4562.09|0
1608627790000|2020-12-22 09:03:10|4562.38|4562.38|4562.38|4562.38|4562.38|4562.38|4562.38|4562.38|0
1608627800000|2020-12-22 09:03:20|4562.82|4562.82|4562.58|4562.58|4562.82|4562.82|4562.58|4562.58|0
1608627830000|2020-12-22 09:03:50|4563.16|4563.16|4564.09|4564.09|4564.09|4564.09|4563.16|4563.16|0
1608627840000|2020-12-22 09:04:00|4564.97|4564.97|4567.11|4567.11|4567.11|4567.11|4564.97|4564.97|0
1608627850000|2020-12-22 09:04:10|4567.35|4567.35|4567.51|4567.51|4567.64|4567.64|4566.94|4566.94|0
1608627860000|2020-12-22 09:04:20|4567.07|4567.07|4567.07|4567.07|4567.07|4567.07|4567.07|4567.07|0
1608627870000|2020-12-22 09:04:30|4568.8|4568.8|4569.35|4569.35|4569.35|4569.35|4568.8|4568.8|0
1608627880000|2020-12-22 09:04:40|4568.77|4568.77|4569.59|4569.59|4569.59|4569.59|4568.77|4568.77|0
1608627890000|2020-12-22 09:04:50|4569.55|4569.55|4569.77|4569.77|4569.77|4569.77|4569.55|4569.55|0
1608627900000|2020-12-22 09:05:00|4569.19|4569.19|4569.55|4569.55|4569.55|4569.55|4568.97|4568.97|0
1608627910000|2020-12-22 09:05:10|4569.97|4569.97|4569.97|4569.97|4569.97|4569.97|4569.97|4569.97|0
1608627920000|2020-12-22 09:05:20|4569.53|4569.53|4569.97|4569.97|4569.97|4569.97|4569.53|4569.53|0
1608627930000|2020-12-22 09:05:30|4569.24|4569.24|4567.07|4567.07|4569.24|4569.24|4566.49|4566.49|0
1608627940000|2020-12-22 09:05:40|4566.86|4566.86|4566.86|4566.86|4566.86|4566.86|4566.86|4566.86|0
1608627950000|2020-12-22 09:05:50|4566.61|4566.61|4566.61|4566.61|4566.83|4566.83|4566.61|4566.61|0
1608627960000|2020-12-22 09:06:00|4567.2|4567.2|4567.2|4567.2|4567.2|4567.2|4567.2|4567.2|0
1608627970000|2020-12-22 09:06:10|4567.44|4567.44|4567.15|4567.15|4567.44|4567.44|4567.15|4567.15|0
1608627980000|2020-12-22 09:06:20|4567.44|4567.44|4567.44|4567.44|4567.44|4567.44|4567.44|4567.44|0
1608627990000|2020-12-22 09:06:30|4567.93|4567.93|4569.8|4569.8|4569.8|4569.8|4567.93|4567.93|0
1608628000000|2020-12-22 09:06:40|4570.39|4570.39|4570.87|4570.87|4570.87|4570.87|4570.39|4570.39|0
1608628010000|2020-12-22 09:06:50|4571.46|4571.46|4571.75|4571.75|4571.75|4571.75|4571.46|4571.46|0
1608628020000|2020-12-22 09:07:00|4571.99|4571.99|4572.6|4572.6|4573.48|4573.48|4571.99|4571.99|0
1608628030000|2020-12-22 09:07:10|4572.89|4572.89|4572.89|4572.89|4572.89|4572.89|4572.89|4572.89|0
1608628050000|2020-12-22 09:07:30|4572.31|4572.31|4570.97|4570.97|4572.31|4572.31|4570.39|4570.39|0
1608628070000|2020-12-22 09:07:50|4571.19|4571.19|4571.19|4571.19|4571.19|4571.19|4571.19|4571.19|0
1608628080000|2020-12-22 09:08:00|4570.6|4570.6|4570.9|4570.9|4570.9|4570.9|4570.6|4570.6|0
1608628090000|2020-12-22 09:08:10|4571.34|4571.34|4573.11|4573.11|4573.11|4573.11|4571.34|4571.34|0
1608628100000|2020-12-22 09:08:20|4573.57|4573.57|4573.57|4573.57|4573.57|4573.57|4573.28|4573.28|0
1608628110000|2020-12-22 09:08:30|4573.28|4573.28|4572.4|4572.4|4573.28|4573.28|4572.4|4572.4|0
1608628120000|2020-12-22 09:08:40|4572.99|4572.99|4572.99|4572.99|4572.99|4572.99|4572.99|4572.99|0
1608628130000|2020-12-22 09:08:50|4572.33|4572.33|4572.33|4572.33|4572.33|4572.33|4572.33|4572.33|0
1608628150000|2020-12-22 09:09:10|4572.62|4572.62|4573.45|4573.45|4573.45|4573.45|4572.62|4572.62|0
1608628160000|2020-12-22 09:09:20|4573.5|4573.5|4574.09|4574.09|4574.09|4574.09|4573.21|4573.21|0
1608628170000|2020-12-22 09:09:30|4574.38|4574.38|4574.38|4574.38|4574.38|4574.38|4574.38|4574.38|0
1608628180000|2020-12-22 09:09:40|4575.35|4575.35|4580.3|4580.3|4581.39|4581.39|4575.35|4575.35|0
1608628190000|2020-12-22 09:09:50|4580|4580|4579.76|4579.76|4580|4580|4579.17|4579.17|0
1608628200000|2020-12-22 09:10:00|4580.05|4580.05|4580.05|4580.05|4580.64|4580.64|4580.05|4580.05|0
1608628210000|2020-12-22 09:10:10|4579.47|4579.47|4580.05|4580.05|4580.05|4580.05|4579.47|4579.47|0
1608628220000|2020-12-22 09:10:20|4580.3|4580.3|4580.59|4580.59|4580.59|4580.59|4580.3|4580.3|0
1608628230000|2020-12-22 09:10:30|4580.3|4580.3|4580.3|4580.3|4580.3|4580.3|4580.3|4580.3|0
1608628240000|2020-12-22 09:10:40|4580.54|4580.54|4580.25|4580.25|4580.83|4580.83|4580.25|4580.25|0
1608628250000|2020-12-22 09:10:50|4580.54|4580.54|4580.83|4580.83|4580.83|4580.83|4580.54|4580.54|0
1608628260000|2020-12-22 09:11:00|4581.12|4581.12|4579.08|4579.08|4581.56|4581.56|4579.08|4579.08|0
1608628280000|2020-12-22 09:11:20|4579.37|4579.37|4579.37|4579.37|4579.37|4579.37|4579.37|4579.37|0
1608628290000|2020-12-22 09:11:30|4580.03|4580.03|4580.32|4580.32|4580.32|4580.32|4579.44|4579.44|0
1608628300000|2020-12-22 09:11:40|4580.61|4580.61|4580.9|4580.9|4580.9|4580.9|4580.61|4580.61|0
1608628310000|2020-12-22 09:11:50|4580.61|4580.61|4581.2|4581.2|4581.49|4581.49|4580.61|4580.61|0
1608628320000|2020-12-22 09:12:00|4581.78|4581.78|4580.61|4580.61|4581.78|4581.78|4580.61|4580.61|0
1608628330000|2020-12-22 09:12:10|4579.37|4579.37|4580.25|4580.25|4580.25|4580.25|4579.37|4579.37|0
1608628340000|2020-12-22 09:12:20|4580.54|4580.54|4578.67|4578.67|4580.54|4580.54|4578.43|4578.43|0
1608628350000|2020-12-22 09:12:30|4578.23|4578.23|4579.11|4579.11|4579.11|4579.11|4578.23|4578.23|0
1608628360000|2020-12-22 09:12:40|4579.4|4579.4|4579.4|4579.4|4579.4|4579.4|4579.4|4579.4|0
1608628380000|2020-12-22 09:13:00|4578.5|4578.5|4578.5|4578.5|4578.5|4578.5|4578.5|4578.5|0
1608628390000|2020-12-22 09:13:10|4578.21|4578.21|4577.77|4577.77|4578.21|4578.21|4577.55|4577.55|0
1608628400000|2020-12-22 09:13:20|4578.01|4578.01|4579.36|4579.36|4579.77|4579.77|4578.01|4578.01|0
1608628410000|2020-12-22 09:13:30|4578.88|4578.88|4579.61|4579.61|4579.61|4579.61|4578.29|4578.29|0
1608628420000|2020-12-22 09:13:40|4579.9|4579.9|4580.19|4580.19|4580.78|4580.78|4579.9|4579.9|0
1608628430000|2020-12-22 09:13:50|4580.85|4580.85|4582.14|4582.14|4582.14|4582.14|4580.85|4580.85|0
1608628440000|2020-12-22 09:14:00|4581.9|4581.9|4581.46|4581.46|4581.9|4581.9|4580.34|4580.34|0
1608628450000|2020-12-22 09:14:10|4580.73|4580.73|4580.44|4580.44|4580.73|4580.73|4580.14|4580.14|0
1608628460000|2020-12-22 09:14:20|4580.68|4580.68|4580.92|4580.92|4580.92|4580.92|4580.68|4580.68|0
1608628470000|2020-12-22 09:14:30|4580.14|4580.14|4578.93|4578.93|4580.14|4580.14|4578.34|4578.34|0
1608628480000|2020-12-22 09:14:40|4579.63|4579.63|4580.8|4580.8|4580.8|4580.8|4579.63|4579.63|0
1608628490000|2020-12-22 09:14:50|4581.04|4581.04|4581.34|4581.34|4581.34|4581.34|4581.04|4581.04|0
1608628500000|2020-12-22 09:15:00|4581.92|4581.92|4583.06|4583.06|4583.06|4583.06|4581.82|4581.82|0
1608628510000|2020-12-22 09:15:10|4582.77|4582.77|4582.53|4582.53|4582.77|4582.77|4582.53|4582.53|0
1608628520000|2020-12-22 09:15:20|4582.56|4582.56|4580.74|4580.74|4582.56|4582.56|4580.15|4580.15|0
1608628530000|2020-12-22 09:15:30|4581.03|4581.03|4579.97|4579.97|4581.03|4581.03|4579.97|4579.97|0
1608628540000|2020-12-22 09:15:40|4579.67|4579.67|4580.26|4580.26|4580.26|4580.26|4579.67|4579.67|0
1608628550000|2020-12-22 09:15:50|4579.67|4579.67|4576.75|4576.75|4579.67|4579.67|4576.75|4576.75|0
1608628560000|2020-12-22 09:16:00|4574.32|4574.32|4574.4|4574.4|4574.4|4574.4|4573.37|4573.37|0
1608628580000|2020-12-22 09:16:20|4575.08|4575.08|4574.39|4574.39|4575.08|4575.08|4574.39|4574.39|0
1608628590000|2020-12-22 09:16:30|4574.63|4574.63|4573.76|4573.76|4574.63|4574.63|4573.76|4573.76|0
1608628600000|2020-12-22 09:16:40|4573.7|4573.7|4572.68|4572.68|4573.7|4573.7|4572.68|4572.68|0
1608628610000|2020-12-22 09:16:50|4572.09|4572.09|4571.12|4571.12|4572.09|4572.09|4571.12|4571.12|0
1608628620000|2020-12-22 09:17:00|4571.37|4571.37|4570.35|4570.35|4571.37|4571.37|4570.35|4570.35|0
1608628630000|2020-12-22 09:17:10|4570.93|4570.93|4568.99|4568.99|4570.93|4570.93|4568.62|4568.62|0
1608628640000|2020-12-22 09:17:20|4568.26|4568.26|4567.16|4567.16|4568.26|4568.26|4567.16|4567.16|0
1608628660000|2020-12-22 09:17:40|4566.92|4566.92|4564.65|4564.65|4566.92|4566.92|4564.65|4564.65|0
1608628680000|2020-12-22 09:18:00|4562.9|4562.9|4560.91|4560.91|4562.9|4562.9|4560.37|4560.37|0
1608628690000|2020-12-22 09:18:10|4560.61|4560.61|4560.61|4560.61|4560.61|4560.61|4560.61|4560.61|0
1608628700000|2020-12-22 09:18:20|4560.03|4560.03|4560.03|4560.03|4560.03|4560.03|4560.03|4560.03|0
1608628710000|2020-12-22 09:18:30|4560.61|4560.61|4562.39|4562.39|4562.39|4562.39|4560.61|4560.61|0
1608628720000|2020-12-22 09:18:40|4561.81|4561.81|4561.81|4561.81|4561.81|4561.81|4561.81|4561.81|0
1608628740000|2020-12-22 09:19:00|4561.77|4561.77|4558.81|4558.81|4561.77|4561.77|4558.52|4558.52|0
1608628750000|2020-12-22 09:19:10|4559.4|4559.4|4560.17|4560.17|4560.17|4560.17|4559.4|4559.4|0
1608628770000|2020-12-22 09:19:30|4560.66|4560.66|4560.9|4560.9|4560.9|4560.9|4560.66|4560.66|0
1608628780000|2020-12-22 09:19:40|4561.14|4561.14|4561.73|4561.73|4561.73|4561.73|4561.14|4561.14|0
1608628790000|2020-12-22 09:19:50|4561.71|4561.71|4561.71|4561.71|4561.71|4561.71|4561.71|4561.71|0
1608628800000|2020-12-22 09:20:00|4562|4562|4563.3|4563.3|4563.54|4563.54|4562|4562|0
1608628810000|2020-12-22 09:20:10|4564.02|4564.02|4564.32|4564.32|4564.32|4564.32|4564.02|4564.02|0
1608628820000|2020-12-22 09:20:20|4563.73|4563.73|4563.25|4563.25|4563.73|4563.73|4563.25|4563.25|0
1608628850000|2020-12-22 09:20:50|4562.76|4562.76|4563.06|4563.06|4563.06|4563.06|4562.76|4562.76|0
1608628860000|2020-12-22 09:21:00|4563.3|4563.3|4563.76|4563.76|4563.76|4563.76|4563.3|4563.3|0
1608628880000|2020-12-22 09:21:20|4564.05|4564.05|4564.05|4564.05|4564.05|4564.05|4564.05|4564.05|0
1608628890000|2020-12-22 09:21:30|4564.71|4564.71|4564.72|4564.72|4565|4565|4564.71|4564.71|0
1608628900000|2020-12-22 09:21:40|4564.71|4564.71|4566.17|4566.17|4566.17|4566.17|4564.71|4564.71|0
1608628920000|2020-12-22 09:22:00|4566.46|4566.46|4567.38|4567.38|4567.38|4567.38|4566.46|4566.46|0
1608628930000|2020-12-22 09:22:10|4567.14|4567.14|4567.14|4567.14|4567.14|4567.14|4567.14|4567.14|0
1608628940000|2020-12-22 09:22:20|4567.18|4567.18|4567.18|4567.18|4567.18|4567.18|4567.18|4567.18|0
1608628950000|2020-12-22 09:22:30|4566.96|4566.96|4566.67|4566.67|4566.96|4566.96|4566.67|4566.67|0
1608628960000|2020-12-22 09:22:40|4566.86|4566.86|4567.16|4567.16|4567.16|4567.16|4566.86|4566.86|0
1608628970000|2020-12-22 09:22:50|4567.12|4567.12|4568.92|4568.92|4568.92|4568.92|4567.12|4567.12|0
1608628990000|2020-12-22 09:23:10|4569.89|4569.89|4569.89|4569.89|4569.89|4569.89|4569.89|4569.89|0
1608629000000|2020-12-22 09:23:20|4568.92|4568.92|4568.62|4568.62|4568.92|4568.92|4568.62|4568.62|0
1608629010000|2020-12-22 09:23:30|4568.84|4568.84|4568.84|4568.84|4568.84|4568.84|4568.84|4568.84|0
1608629020000|2020-12-22 09:23:40|4570.06|4570.06|4570.64|4570.64|4570.64|4570.64|4570.06|4570.06|0
1608629030000|2020-12-22 09:23:50|4571.13|4571.13|4569.84|4569.84|4571.13|4571.13|4569.54|4569.54|0
1608629040000|2020-12-22 09:24:00|4569.54|4569.54|4567.55|4567.55|4569.54|4569.54|4567.26|4567.26|0
1608629050000|2020-12-22 09:24:10|4567.31|4567.31|4565.92|4565.92|4567.31|4567.31|4565.92|4565.92|0
1608629060000|2020-12-22 09:24:20|4566.36|4566.36|4568.33|4568.33|4568.33|4568.33|4566.36|4566.36|0
1608629090000|2020-12-22 09:24:50|4568.11|4568.11|4567.43|4567.43|4568.11|4568.11|4566.85|4566.85|0
1608629100000|2020-12-22 09:25:00|4568.46|4568.46|4568.46|4568.46|4568.46|4568.46|4568.46|4568.46|0
1608629140000|2020-12-22 09:25:40|4567.87|4567.87|4567.87|4567.87|4567.87|4567.87|4567.87|4567.87|0
1608629150000|2020-12-22 09:25:50|4569.23|4569.23|4568.94|4568.94|4569.23|4569.23|4568.94|4568.94|0
1608629170000|2020-12-22 09:26:10|4569.38|4569.38|4568.7|4568.7|4569.38|4569.38|4568.7|4568.7|0
1608629180000|2020-12-22 09:26:20|4568.45|4568.45|4566.33|4566.33|4568.45|4568.45|4566.33|4566.33|0
1608629190000|2020-12-22 09:26:30|4565.12|4565.12|4564.9|4564.9|4565.12|4565.12|4564.9|4564.9|0
1608629200000|2020-12-22 09:26:40|4564.61|4564.61|4562.9|4562.9|4564.61|4564.61|4562.9|4562.9|0
1608629210000|2020-12-22 09:26:50|4563.19|4563.19|4563.46|4563.46|4563.46|4563.46|4563.19|4563.19|0
1608629220000|2020-12-22 09:27:00|4563.49|4563.49|4563.04|4563.04|4563.49|4563.49|4563.04|4563.04|0
1608629230000|2020-12-22 09:27:10|4562.75|4562.75|4562.75|4562.75|4562.75|4562.75|4562.75|4562.75|0
1608629240000|2020-12-22 09:27:20|4562.09|4562.09|4561.8|4561.8|4562.09|4562.09|4561.8|4561.8|0
1608629250000|2020-12-22 09:27:30|4562.09|4562.09|4562.09|4562.09|4562.09|4562.09|4562.09|4562.09|0
1608629260000|2020-12-22 09:27:40|4562.53|4562.53|4560.22|4560.22|4562.53|4562.53|4560.22|4560.22|0
1608629270000|2020-12-22 09:27:50|4559.93|4559.93|4559.93|4559.93|4559.93|4559.93|4559.93|4559.93|0
1608629280000|2020-12-22 09:28:00|4559.63|4559.63|4559.93|4559.93|4559.93|4559.93|4559.63|4559.63|0
1608629290000|2020-12-22 09:28:10|4560.14|4560.14|4561.63|4561.63|4562.11|4562.11|4560.14|4560.14|0
1608629300000|2020-12-22 09:28:20|4561.34|4561.34|4561.34|4561.34|4561.34|4561.34|4561.34|4561.34|0
1608629310000|2020-12-22 09:28:30|4561.04|4561.04|4561.04|4561.04|4561.04|4561.04|4561.04|4561.04|0
1608629320000|2020-12-22 09:28:40|4561.06|4561.06|4561.06|4561.06|4561.06|4561.06|4561.06|4561.06|0
1608629330000|2020-12-22 09:28:50|4561.08|4561.08|4561.08|4561.08|4561.08|4561.08|4561.08|4561.08|0
1608629340000|2020-12-22 09:29:00|4562.37|4562.37|4562.33|4562.33|4562.37|4562.37|4562.33|4562.33|0
1608629360000|2020-12-22 09:29:20|4561.84|4561.84|4561.84|4561.84|4561.84|4561.84|4561.84|4561.84|0
1608629370000|2020-12-22 09:29:30|4562.14|4562.14|4562.43|4562.43|4562.43|4562.43|4562.14|4562.14|0
1608629390000|2020-12-22 09:29:50|4562.41|4562.41|4558.2|4558.2|4562.41|4562.41|4558.2|4558.2|0
1608629400000|2020-12-22 09:30:00|4558.64|4558.64|4558.93|4558.93|4558.93|4558.93|4558.64|4558.64|0
1608629410000|2020-12-22 09:30:10|4559.52|4559.52|4558.45|4558.45|4559.52|4559.52|4557.5|4557.5|0
1608629420000|2020-12-22 09:30:20|4558.15|4558.15|4558.19|4558.19|4558.19|4558.19|4558.15|4558.15|0
1608629430000|2020-12-22 09:30:30|4558.63|4558.63|4559.67|4559.67|4559.89|4559.89|4558.63|4558.63|0
1608629440000|2020-12-22 09:30:40|4559.37|4559.37|4558.35|4558.35|4559.37|4559.37|4558.35|4558.35|0
1608629460000|2020-12-22 09:31:00|4557.23|4557.23|4558.48|4558.48|4559.23|4559.23|4557.23|4557.23|0
1608629470000|2020-12-22 09:31:10|4557.16|4557.16|4557.16|4557.16|4557.16|4557.16|4557.16|4557.16|0
1608629480000|2020-12-22 09:31:20|4557.38|4557.38|4556.87|4556.87|4558.16|4558.16|4555.92|4555.92|0
1608629510000|2020-12-22 09:31:50|4557.11|4557.11|4557.4|4557.4|4557.4|4557.4|4557.11|4557.11|0
1608629520000|2020-12-22 09:32:00|4557.11|4557.11|4555.67|4555.67|4557.11|4557.11|4555.67|4555.67|0
1608629530000|2020-12-22 09:32:10|4555.19|4555.19|4555.19|4555.19|4555.19|4555.19|4555.19|4555.19|0
1608629540000|2020-12-22 09:32:20|4554.9|4554.9|4554.32|4554.32|4554.9|4554.9|4554.32|4554.32|0
1608629550000|2020-12-22 09:32:30|4554.56|4554.56|4555.07|4555.07|4555.07|4555.07|4554.56|4554.56|0
1608629560000|2020-12-22 09:32:40|4554.39|4554.39|4554.39|4554.39|4554.39|4554.39|4554.39|4554.39|0
1608629570000|2020-12-22 09:32:50|4554.34|4554.34|4554.05|4554.05|4554.34|4554.34|4554.05|4554.05|0
1608629580000|2020-12-22 09:33:00|4553.76|4553.76|4553.76|4553.76|4553.76|4553.76|4553.76|4553.76|0
1608629600000|2020-12-22 09:33:20|4553.27|4553.27|4553.57|4553.57|4553.57|4553.57|4553.27|4553.27|0
1608629640000|2020-12-22 09:34:00|4554.81|4554.81|4554.15|4554.15|4554.81|4554.81|4554.15|4554.15|0
1608629650000|2020-12-22 09:34:10|4553.85|4553.85|4553.85|4553.85|4553.85|4553.85|4553.85|4553.85|0
1608629660000|2020-12-22 09:34:20|4554.44|4554.44|4554.44|4554.44|4554.44|4554.44|4554.44|4554.44|0
1608629670000|2020-12-22 09:34:30|4551.86|4551.86|4551.25|4551.25|4551.86|4551.86|4550.77|4550.77|0
1608629680000|2020-12-22 09:34:40|4551.03|4551.03|4550.52|4550.52|4551.03|4551.03|4550.52|4550.52|0
1608629690000|2020-12-22 09:34:50|4551.11|4551.11|4551.11|4551.11|4551.11|4551.11|4550.81|4550.81|0
1608629700000|2020-12-22 09:35:00|4550.14|4550.14|4550.14|4550.14|4550.14|4550.14|4550.14|4550.14|0
1608629710000|2020-12-22 09:35:10|4550.09|4550.09|4550.03|4550.03|4550.09|4550.09|4550.03|4550.03|0
1608629720000|2020-12-22 09:35:20|4550.52|4550.52|4553.78|4553.78|4554|4554|4550.52|4550.52|0
1608629730000|2020-12-22 09:35:30|4553.54|4553.54|4554.68|4554.68|4554.7|4554.7|4553.54|4553.54|0
1608629740000|2020-12-22 09:35:40|4555.26|4555.26|4554.78|4554.78|4555.26|4555.26|4554.78|4554.78|0
1608629760000|2020-12-22 09:36:00|4555.37|4555.37|4558.82|4558.82|4558.82|4558.82|4555.37|4555.37|0
1608629770000|2020-12-22 09:36:10|4558.58|4558.58|4563.71|4563.71|4563.78|4563.78|4558.58|4558.58|0
1608629790000|2020-12-22 09:36:30|4562.83|4562.83|4562.11|4562.11|4562.83|4562.83|4561.67|4561.67|0
1608629800000|2020-12-22 09:36:40|4562.4|4562.4|4561.52|4561.52|4562.4|4562.4|4561.52|4561.52|0
1608629810000|2020-12-22 09:36:50|4561.81|4561.81|4561.81|4561.81|4561.81|4561.81|4561.81|4561.81|0
1608629820000|2020-12-22 09:37:00|4560.21|4560.21|4560.21|4560.21|4560.21|4560.21|4560.21|4560.21|0
1608629840000|2020-12-22 09:37:20|4560.5|4560.5|4560.96|4560.96|4560.96|4560.96|4560.5|4560.5|0
1608629850000|2020-12-22 09:37:30|4560.38|4560.38|4560.38|4560.38|4560.38|4560.38|4560.38|4560.38|0
1608629860000|2020-12-22 09:37:40|4560.96|4560.96|4562.13|4562.13|4562.13|4562.13|4560.96|4560.96|0
1608629870000|2020-12-22 09:37:50|4562.72|4562.72|4561.65|4561.65|4562.72|4562.72|4561.65|4561.65|0
1608629880000|2020-12-22 09:38:00|4561.67|4561.67|4561.89|4561.89|4561.89|4561.89|4561.67|4561.67|0
1608629890000|2020-12-22 09:38:10|4561.67|4561.67|4563.4|4563.4|4563.4|4563.4|4561.43|4561.43|0
1608629910000|2020-12-22 09:38:30|4563.1|4563.1|4564.93|4564.93|4564.93|4564.93|4563.1|4563.1|0
1608629930000|2020-12-22 09:38:50|4564.71|4564.71|4564.71|4564.71|4564.71|4564.71|4564.71|4564.71|0
1608629950000|2020-12-22 09:39:10|4563.98|4563.98|4563.66|4563.66|4564.47|4564.47|4563.66|4563.66|0
1608629960000|2020-12-22 09:39:20|4563.44|4563.44|4564.22|4564.22|4564.44|4564.44|4562.76|4562.76|0
1608629980000|2020-12-22 09:39:40|4565.1|4565.1|4566.41|4566.41|4566.41|4566.41|4565.1|4565.1|0
1608629990000|2020-12-22 09:39:50|4566.2|4566.2|4565.6|4565.6|4566.2|4566.2|4565.6|4565.6|0
1608630000000|2020-12-22 09:40:00|4565.59|4565.59|4565.59|4565.59|4565.59|4565.59|4565.59|4565.59|0
1608630020000|2020-12-22 09:40:20|4565.15|4565.15|4563.75|4563.75|4565.15|4565.15|4563.75|4563.75|0
1608630030000|2020-12-22 09:40:30|4562.87|4562.87|4562.87|4562.87|4562.87|4562.87|4562.87|4562.87|0
1608630040000|2020-12-22 09:40:40|4563.11|4563.11|4563.55|4563.55|4563.55|4563.55|4563.11|4563.11|0
1608630050000|2020-12-22 09:40:50|4562.84|4562.84|4563.28|4563.28|4563.28|4563.28|4562.79|4562.79|0
1608630070000|2020-12-22 09:41:10|4564.38|4564.38|4564.38|4564.38|4564.38|4564.38|4564.38|4564.38|0
1608630090000|2020-12-22 09:41:30|4563.72|4563.72|4563.5|4563.5|4563.72|4563.72|4563.5|4563.5|0
1608630100000|2020-12-22 09:41:40|4562.29|4562.29|4562.29|4562.29|4562.29|4562.29|4562.29|4562.29|0
1608630110000|2020-12-22 09:41:50|4561.99|4561.99|4560.97|4560.97|4561.99|4561.99|4560.68|4560.68|0
1608630120000|2020-12-22 09:42:00|4560.38|4560.38|4558.39|4558.39|4560.38|4560.38|4558.39|4558.39|0
1608630130000|2020-12-22 09:42:10|4558.63|4558.63|4558.34|4558.34|4558.63|4558.63|4558.05|4558.05|0
1608630140000|2020-12-22 09:42:20|4558.05|4558.05|4557.78|4557.78|4558.05|4558.05|4557.78|4557.78|0
1608630150000|2020-12-22 09:42:30|4558.02|4558.02|4557.73|4557.73|4558.32|4558.32|4557.44|4557.44|0
1608630160000|2020-12-22 09:42:40|4557.44|4557.44|4557.51|4557.51|4557.51|4557.51|4557.22|4557.22|0
1608630170000|2020-12-22 09:42:50|4558|4558|4558|4558|4558|4558|4558|4558|0
1608630180000|2020-12-22 09:43:00|4557.78|4557.78|4557.34|4557.34|4557.78|4557.78|4556.81|4556.81|0
1608630190000|2020-12-22 09:43:10|4556.83|4556.83|4556.83|4556.83|4556.83|4556.83|4556.83|4556.83|0
1608630200000|2020-12-22 09:43:20|4556.59|4556.59|4556.59|4556.59|4556.59|4556.59|4556.59|4556.59|0
1608630220000|2020-12-22 09:43:40|4555.86|4555.86|4555.57|4555.57|4555.86|4555.86|4555.57|4555.57|0
1608630230000|2020-12-22 09:43:50|4555.13|4555.13|4555.42|4555.42|4555.42|4555.42|4555.13|4555.13|0
1608630250000|2020-12-22 09:44:10|4556.83|4556.83|4557.05|4557.05|4557.05|4557.05|4556.83|4556.83|0
1608630260000|2020-12-22 09:44:20|4555.42|4555.42|4555.13|4555.13|4555.42|4555.42|4555.13|4555.13|0
1608630280000|2020-12-22 09:44:40|4554.84|4554.84|4553.52|4553.52|4554.84|4554.84|4553.52|4553.52|0
1608630310000|2020-12-22 09:45:10|4553.23|4553.23|4552.65|4552.65|4553.23|4553.23|4552.65|4552.65|0
1608630320000|2020-12-22 09:45:20|4552.94|4552.94|4547.85|4547.85|4552.94|4552.94|4547.85|4547.85|0
1608630340000|2020-12-22 09:45:40|4546.68|4546.68|4547.12|4547.12|4547.12|4547.12|4546.46|4546.46|0
1608630350000|2020-12-22 09:45:50|4546.54|4546.54|4546.54|4546.54|4546.54|4546.54|4546.54|4546.54|0
1608630360000|2020-12-22 09:46:00|4546.53|4546.53|4546.57|4546.57|4546.57|4546.57|4546.35|4546.35|0
1608630370000|2020-12-22 09:46:10|4546.81|4546.81|4546.59|4546.59|4546.81|4546.81|4546.59|4546.59|0
1608630390000|2020-12-22 09:46:30|4546|4546|4546.05|4546.05|4546.59|4546.59|4545.71|4545.71|0
1608630400000|2020-12-22 09:46:40|4546.35|4546.35|4545.76|4545.76|4546.35|4546.35|4545.76|4545.76|0
1608630410000|2020-12-22 09:46:50|4545.47|4545.47|4544.98|4544.98|4545.47|4545.47|4544.69|4544.69|0
1608630420000|2020-12-22 09:47:00|4544.4|4544.4|4545.46|4545.46|4545.46|4545.46|4544.37|4544.37|0
1608630430000|2020-12-22 09:47:10|4545.17|4545.17|4545.17|4545.17|4545.17|4545.17|4545.17|4545.17|0
1608630450000|2020-12-22 09:47:30|4545.7|4545.7|4546.53|4546.53|4546.53|4546.53|4545.7|4545.7|0
1608630460000|2020-12-22 09:47:40|4545.22|4545.22|4545.22|4545.22|4545.22|4545.22|4545.22|4545.22|0
1608630470000|2020-12-22 09:47:50|4544.92|4544.92|4544.92|4544.92|4544.92|4544.92|4544.63|4544.63|0
1608630480000|2020-12-22 09:48:00|4544.63|4544.63|4546.97|4546.97|4546.97|4546.97|4544.63|4544.63|0
1608630490000|2020-12-22 09:48:10|4547.21|4547.21|4548.04|4548.04|4548.04|4548.04|4547.21|4547.21|0
1608630510000|2020-12-22 09:48:30|4547.75|4547.75|4547.5|4547.5|4547.99|4547.99|4547.5|4547.5|0
1608630530000|2020-12-22 09:48:50|4548.53|4548.53|4550.38|4550.38|4550.38|4550.38|4548.53|4548.53|0
1608630560000|2020-12-22 09:49:20|4550.86|4550.86|4550.86|4550.86|4550.86|4550.86|4550.86|4550.86|0
1608630580000|2020-12-22 09:49:40|4551.64|4551.64|4551.4|4551.4|4551.64|4551.64|4551.4|4551.4|0
1608630600000|2020-12-22 09:50:00|4551.1|4551.1|4551.54|4551.54|4551.54|4551.54|4551.1|4551.1|0
1608630610000|2020-12-22 09:50:10|4552.71|4552.71|4552.42|4552.42|4552.71|4552.71|4552.42|4552.42|0
1608630620000|2020-12-22 09:50:20|4551.21|4551.21|4550.81|4550.81|4551.21|4551.21|4550.81|4550.81|0
1608630630000|2020-12-22 09:50:30|4550.33|4550.33|4550.04|4550.04|4550.33|4550.33|4550.04|4550.04|0
1608630640000|2020-12-22 09:50:40|4550.03|4550.03|4550.86|4550.86|4550.86|4550.86|4550.03|4550.03|0
1608630650000|2020-12-22 09:50:50|4551.15|4551.15|4551.44|4551.44|4551.44|4551.44|4551.15|4551.15|0
1608630660000|2020-12-22 09:51:00|4551.41|4551.41|4551.41|4551.41|4551.41|4551.41|4551.41|4551.41|0
1608630670000|2020-12-22 09:51:10|4550.53|4550.53|4550.53|4550.53|4550.53|4550.53|4550.53|4550.53|0
1608630680000|2020-12-22 09:51:20|4550.75|4550.75|4553.25|4553.25|4553.25|4553.25|4550.75|4550.75|0
1608630690000|2020-12-22 09:51:30|4553.54|4553.54|4553.54|4553.54|4553.54|4553.54|4553.54|4553.54|0
1608630700000|2020-12-22 09:51:40|4554.13|4554.13|4553.79|4553.79|4554.13|4554.13|4553.54|4553.54|0
1608630710000|2020-12-22 09:51:50|4553.75|4553.75|4553.46|4553.46|4553.75|4553.75|4553.46|4553.46|0
1608630720000|2020-12-22 09:52:00|4552.08|4552.08|4552.08|4552.08|4552.08|4552.08|4552.08|4552.08|0
1608630750000|2020-12-22 09:52:30|4551.78|4551.78|4552.08|4552.08|4552.08|4552.08|4551.78|4551.78|0
1608630760000|2020-12-22 09:52:40|4551.2|4551.2|4550.32|4550.32|4551.49|4551.49|4550.32|4550.32|0
1608630770000|2020-12-22 09:52:50|4549.73|4549.73|4549.73|4549.73|4549.73|4549.73|4549.73|4549.73|0
1608630780000|2020-12-22 09:53:00|4549.35|4549.35|4550.71|4550.71|4550.71|4550.71|4549.35|4549.35|0
1608630810000|2020-12-22 09:53:30|4549.64|4549.64|4548.65|4548.65|4549.94|4549.94|4548.65|4548.65|0
1608630820000|2020-12-22 09:53:40|4548.35|4548.35|4548.35|4548.35|4548.35|4548.35|4548.35|4548.35|0
1608630830000|2020-12-22 09:53:50|4546.21|4546.21|4546.21|4546.21|4546.51|4546.51|4546.21|4546.21|0
1608630840000|2020-12-22 09:54:00|4545.92|4545.92|4546.21|4546.21|4546.21|4546.21|4545.92|4545.92|0
1608630850000|2020-12-22 09:54:10|4546.51|4546.51|4548.6|4548.6|4549.38|4549.38|4546.51|4546.51|0
1608630860000|2020-12-22 09:54:20|4548.89|4548.89|4548.89|4548.89|4548.89|4548.89|4548.89|4548.89|0
1608630870000|2020-12-22 09:54:30|4549.08|4549.08|4549.08|4549.08|4549.08|4549.08|4549.08|4549.08|0
1608630900000|2020-12-22 09:55:00|4549.16|4549.16|4549.6|4549.6|4549.6|4549.6|4549.16|4549.16|0
1608630910000|2020-12-22 09:55:10|4548.94|4548.94|4548.94|4548.94|4548.94|4548.94|4548.94|4548.94|0
1608630920000|2020-12-22 09:55:20|4549.23|4549.23|4549.82|4549.82|4549.82|4549.82|4549.23|4549.23|0
1608630930000|2020-12-22 09:55:30|4550.26|4550.26|4552.93|4552.93|4553.15|4553.15|4550.26|4550.26|0
1608630940000|2020-12-22 09:55:40|4552.69|4552.69|4552.25|4552.25|4552.69|4552.69|4551.77|4551.77|0
1608630950000|2020-12-22 09:55:50|4552.54|4552.54|4552.25|4552.25|4552.54|4552.54|4552.25|4552.25|0
1608630960000|2020-12-22 09:56:00|4552.69|4552.69|4553.52|4553.52|4553.81|4553.81|4552.69|4552.69|0
1608630970000|2020-12-22 09:56:10|4553.81|4553.81|4554.81|4554.81|4554.81|4554.81|4553.81|4553.81|0
1608630980000|2020-12-22 09:56:20|4554.51|4554.51|4554.22|4554.22|4554.51|4554.51|4554.22|4554.22|0
1608631000000|2020-12-22 09:56:40|4553.98|4553.98|4553.98|4553.98|4553.98|4553.98|4553.98|4553.98|0
1608631010000|2020-12-22 09:56:50|4554.2|4554.2|4554.78|4554.78|4554.78|4554.78|4554.2|4554.2|0
1608631020000|2020-12-22 09:57:00|4554.49|4554.49|4554.78|4554.78|4554.78|4554.78|4554.49|4554.49|0
1608631030000|2020-12-22 09:57:10|4555.08|4555.08|4554.78|4554.78|4555.08|4555.08|4554.78|4554.78|0
1608631040000|2020-12-22 09:57:20|4555.51|4555.51|4556.73|4556.73|4556.73|4556.73|4555.51|4555.51|0
1608631050000|2020-12-22 09:57:30|4557.02|4557.02|4557.02|4557.02|4557.02|4557.02|4557.02|4557.02|0
1608631060000|2020-12-22 09:57:40|4557.31|4557.31|4557.55|4557.55|4557.55|4557.55|4557.31|4557.31|0
1608631090000|2020-12-22 09:58:10|4555.24|4555.24|4555.71|4555.71|4555.71|4555.71|4555.24|4555.24|0
1608631100000|2020-12-22 09:58:20|4555.76|4555.76|4555.76|4555.76|4555.76|4555.76|4555.76|4555.76|0
1608631110000|2020-12-22 09:58:30|4555.27|4555.27|4554.18|4554.18|4555.27|4555.27|4554.18|4554.18|0
1608631130000|2020-12-22 09:58:50|4553.88|4553.88|4553.4|4553.4|4553.88|4553.88|4553.4|4553.4|0
1608631160000|2020-12-22 09:59:20|4553.88|4553.88|4556.1|4556.1|4556.1|4556.1|4553.88|4553.88|0
1608631170000|2020-12-22 09:59:30|4555.81|4555.81|4556.1|4556.1|4556.1|4556.1|4555.81|4555.81|0
1608631180000|2020-12-22 09:59:40|4555.22|4555.22|4552.33|4552.33|4555.52|4555.52|4552.33|4552.33|0
1608631190000|2020-12-22 09:59:50|4552.04|4552.04|4549.5|4549.5|4552.04|4552.04|4547.39|4547.39|0
1608631200000|2020-12-22 10:00:00|4549.74|4549.74|4554.03|4554.03|4554.27|4554.27|4549.74|4549.74|0
1608631210000|2020-12-22 10:00:10|4554.61|4554.61|4553.73|4553.73|4554.61|4554.61|4553.49|4553.49|0
1608631220000|2020-12-22 10:00:20|4554.02|4554.02|4554.26|4554.26|4554.27|4554.27|4554.02|4554.02|0
1608631230000|2020-12-22 10:00:30|4554.96|4554.96|4556.08|4556.08|4556.08|4556.08|4554.96|4554.96|0
1608631240000|2020-12-22 10:00:40|4556.67|4556.67|4557.76|4557.76|4557.76|4557.76|4556.67|4556.67|0
1608631250000|2020-12-22 10:00:50|4558.97|4558.97|4557.73|4557.73|4558.97|4558.97|4557.73|4557.73|0
1608631260000|2020-12-22 10:01:00|4557.44|4557.44|4557.73|4557.73|4557.73|4557.73|4557.44|4557.44|0
1608631280000|2020-12-22 10:01:20|4557.68|4557.68|4557.24|4557.24|4557.7|4557.7|4557.24|4557.24|0
1608631290000|2020-12-22 10:01:30|4556.03|4556.03|4556.37|4556.37|4556.91|4556.91|4556.03|4556.03|0
1608631300000|2020-12-22 10:01:40|4556.61|4556.61|4556.61|4556.61|4556.61|4556.61|4556.61|4556.61|0
1608631310000|2020-12-22 10:01:50|4556.6|4556.6|4558.47|4558.47|4560.31|4560.31|4556.6|4556.6|0
1608631320000|2020-12-22 10:02:00|4558|4558|4553.19|4553.19|4558.27|4558.27|4552.94|4552.94|0
1608631330000|2020-12-22 10:02:10|4552.97|4552.97|4553.6|4553.6|4554.31|4554.31|4552.97|4552.97|0
1608631340000|2020-12-22 10:02:20|4553.31|4553.31|4554.33|4554.33|4554.33|4554.33|4553.31|4553.31|0
1608631350000|2020-12-22 10:02:30|4553.85|4553.85|4553.02|4553.02|4553.85|4553.85|4552.77|4552.77|0
1608631360000|2020-12-22 10:02:40|4553.26|4553.26|4553.02|4553.02|4553.26|4553.26|4553.02|4553.02|0
1608631370000|2020-12-22 10:02:50|4554.04|4554.04|4553.74|4553.74|4554.77|4554.77|4553.74|4553.74|0
1608631380000|2020-12-22 10:03:00|4552.77|4552.77|4553.07|4553.07|4553.07|4553.07|4552.26|4552.26|0
1608631390000|2020-12-22 10:03:10|4554.23|4554.23|4554.23|4554.23|4554.23|4554.23|4554.23|4554.23|0
1608631400000|2020-12-22 10:03:20|4554.96|4554.96|4553.02|4553.02|4554.96|4554.96|4553.02|4553.02|0
1608631410000|2020-12-22 10:03:30|4554.48|4554.48|4553.45|4553.45|4554.48|4554.48|4553.45|4553.45|0
1608631420000|2020-12-22 10:03:40|4553.74|4553.74|4553.85|4553.85|4555.4|4555.4|4553.74|4553.74|0
1608631430000|2020-12-22 10:03:50|4554.06|4554.06|4553.77|4553.77|4554.06|4554.06|4553.77|4553.77|0
1608631440000|2020-12-22 10:04:00|4552.97|4552.97|4551.51|4551.51|4552.97|4552.97|4551.51|4551.51|0
1608631450000|2020-12-22 10:04:10|4551.48|4551.48|4551.48|4551.48|4551.48|4551.48|4551.48|4551.48|0
1608631460000|2020-12-22 10:04:20|4551.23|4551.23|4551.72|4551.72|4551.72|4551.72|4551.23|4551.23|0
1608631470000|2020-12-22 10:04:30|4552.52|4552.52|4553.11|4553.11|4553.11|4553.11|4552.52|4552.52|0
1608631480000|2020-12-22 10:04:40|4552.82|4552.82|4552.82|4552.82|4552.82|4552.82|4552.82|4552.82|0
1608631490000|2020-12-22 10:04:50|4552.52|4552.52|4554.37|4554.37|4554.37|4554.37|4552.52|4552.52|0
1608631510000|2020-12-22 10:05:10|4554.33|4554.33|4554.33|4554.33|4554.33|4554.33|4554.33|4554.33|0
1608631520000|2020-12-22 10:05:20|4554.62|4554.62|4557.64|4557.64|4557.64|4557.64|4554.62|4554.62|0
1608631530000|2020-12-22 10:05:30|4557.93|4557.93|4557.93|4557.93|4557.93|4557.93|4557.93|4557.93|0
1608631540000|2020-12-22 10:05:40|4557.96|4557.96|4557.96|4557.96|4557.96|4557.96|4557.96|4557.96|0
1608631550000|2020-12-22 10:05:50|4558.26|4558.26|4558.26|4558.26|4558.26|4558.26|4558.26|4558.26|0
1608631560000|2020-12-22 10:06:00|4561.03|4561.03|4561.8|4561.8|4562.1|4562.1|4561.03|4561.03|0
1608631570000|2020-12-22 10:06:10|4562.1|4562.1|4562.39|4562.39|4562.39|4562.39|4562.1|4562.1|0
1608631580000|2020-12-22 10:06:20|4563.05|4563.05|4564.07|4564.07|4564.07|4564.07|4563.05|4563.05|0
1608631590000|2020-12-22 10:06:30|4563.48|4563.48|4563.19|4563.19|4563.48|4563.48|4563.19|4563.19|0
1608631600000|2020-12-22 10:06:40|4562.9|4562.9|4562.38|4562.38|4562.9|4562.9|4562.38|4562.38|0
1608631610000|2020-12-22 10:06:50|4561.9|4561.9|4561.9|4561.9|4561.9|4561.9|4561.9|4561.9|0
1608631620000|2020-12-22 10:07:00|4562.48|4562.48|4562.8|4562.8|4563.87|4563.87|4562.48|4562.48|0
1608631640000|2020-12-22 10:07:20|4562.51|4562.51|4562.51|4562.51|4562.51|4562.51|4562.51|4562.51|0
1608631650000|2020-12-22 10:07:30|4563.09|4563.09|4564.89|4564.89|4565.57|4565.57|4563.09|4563.09|0
1608631660000|2020-12-22 10:07:40|4564.67|4564.67|4564.67|4564.67|4564.67|4564.67|4564.67|4564.67|0
1608631670000|2020-12-22 10:07:50|4564.45|4564.45|4564.45|4564.45|4564.45|4564.45|4564.45|4564.45|0
1608631680000|2020-12-22 10:08:00|4566.43|4566.43|4566.64|4566.64|4566.64|4566.64|4566.43|4566.43|0
1608631700000|2020-12-22 10:08:20|4566.43|4566.43|4566.13|4566.13|4566.43|4566.43|4566.13|4566.13|0
1608631710000|2020-12-22 10:08:30|4566.57|4566.57|4565.62|4565.62|4566.57|4566.57|4565.62|4565.62|0
1608631720000|2020-12-22 10:08:40|4566.21|4566.21|4566.21|4566.21|4566.21|4566.21|4566.21|4566.21|0
1608631740000|2020-12-22 10:09:00|4567.08|4567.08|4567.08|4567.08|4567.08|4567.08|4567.08|4567.08|0
1608631750000|2020-12-22 10:09:10|4567.38|4567.38|4567.4|4567.4|4567.4|4567.4|4567.38|4567.38|0
1608631770000|2020-12-22 10:09:30|4566.96|4566.96|4566.96|4566.96|4566.96|4566.96|4566.96|4566.96|0
1608631790000|2020-12-22 10:09:50|4566.67|4566.67|4566.45|4566.45|4566.67|4566.67|4566.45|4566.45|0
1608631800000|2020-12-22 10:10:00|4565.72|4565.72|4565.72|4565.72|4565.72|4565.72|4565.72|4565.72|0
1608631810000|2020-12-22 10:10:10|4566.21|4566.21|4569.3|4569.3|4569.3|4569.3|4566.21|4566.21|0
1608631820000|2020-12-22 10:10:20|4568.28|4568.28|4568.28|4568.28|4568.28|4568.28|4568.28|4568.28|0
1608631830000|2020-12-22 10:10:30|4568.86|4568.86|4569.59|4569.59|4569.59|4569.59|4568.86|4568.86|0
1608631840000|2020-12-22 10:10:40|4570.18|4570.18|4570.18|4570.18|4570.18|4570.18|4570.18|4570.18|0
1608631850000|2020-12-22 10:10:50|4570.47|4570.47|4570.47|4570.47|4570.76|4570.76|4570.47|4570.47|0
1608631860000|2020-12-22 10:11:00|4570.91|4570.91|4570.91|4570.91|4570.91|4570.91|4570.61|4570.61|0
1608631870000|2020-12-22 10:11:10|4571.13|4571.13|4571.13|4571.13|4571.13|4571.13|4571.13|4571.13|0
1608631880000|2020-12-22 10:11:20|4570.47|4570.47|4570.47|4570.47|4570.47|4570.47|4570.47|4570.47|0
1608631890000|2020-12-22 10:11:30|4570.18|4570.18|4570.18|4570.18|4570.18|4570.18|4570.18|4570.18|0
1608631900000|2020-12-22 10:11:40|4569.88|4569.88|4570.32|4570.32|4570.32|4570.32|4569.88|4569.88|0
1608631920000|2020-12-22 10:12:00|4570.91|4570.91|4570.91|4570.91|4570.91|4570.91|4570.91|4570.91|0
1608631950000|2020-12-22 10:12:30|4571.35|4571.35|4571.13|4571.13|4571.35|4571.35|4571.13|4571.13|0
1608631960000|2020-12-22 10:12:40|4570.83|4570.83|4570.54|4570.54|4570.83|4570.83|4570.54|4570.54|0
1608631970000|2020-12-22 10:12:50|4570.3|4570.3|4573.73|4573.73|4573.73|4573.73|4570.3|4570.3|0
1608631980000|2020-12-22 10:13:00|4573.07|4573.07|4573.85|4573.85|4573.85|4573.85|4573.07|4573.07|0
1608631990000|2020-12-22 10:13:10|4573.92|4573.92|4574.86|4574.86|4575.28|4575.28|4573.92|4573.92|0
1608632000000|2020-12-22 10:13:20|4574.38|4574.38|4574.45|4574.45|4574.45|4574.45|4574.38|4574.38|0
1608632020000|2020-12-22 10:13:40|4573.96|4573.96|4573.96|4573.96|4573.96|4573.96|4573.96|4573.96|0
1608632030000|2020-12-22 10:13:50|4573.75|4573.75|4573.75|4573.75|4573.75|4573.75|4573.75|4573.75|0
1608632050000|2020-12-22 10:14:10|4573.45|4573.45|4573.45|4573.45|4573.45|4573.45|4573.45|4573.45|0
1608632060000|2020-12-22 10:14:20|4572.31|4572.31|4572.31|4572.31|4572.31|4572.31|4572.31|4572.31|0
1608632090000|2020-12-22 10:14:50|4572.02|4572.02|4572.02|4572.02|4572.02|4572.02|4572.02|4572.02|0
1608632100000|2020-12-22 10:15:00|4571.72|4571.72|4571.72|4571.72|4571.72|4571.72|4571.72|4571.72|0
1608632110000|2020-12-22 10:15:10|4571.19|4571.19|4571.41|4571.41|4571.41|4571.41|4571.19|4571.19|0
1608632120000|2020-12-22 10:15:20|4570.82|4570.82|4570.36|4570.36|4570.82|4570.82|4570.14|4570.14|0
1608632130000|2020-12-22 10:15:30|4570.58|4570.58|4571.31|4571.31|4571.31|4571.31|4570.58|4570.58|0
1608632140000|2020-12-22 10:15:40|4570.72|4570.72|4570.72|4570.72|4570.72|4570.72|4570.72|4570.72|0
1608632150000|2020-12-22 10:15:50|4570.43|4570.43|4570.43|4570.43|4570.43|4570.43|4570.43|4570.43|0
1608632170000|2020-12-22 10:16:10|4569.04|4569.04|4567.95|4567.95|4569.04|4569.04|4567.95|4567.95|0
1608632180000|2020-12-22 10:16:20|4567.36|4567.36|4567.65|4567.65|4567.65|4567.65|4567.36|4567.36|0
1608632190000|2020-12-22 10:16:30|4567.17|4567.17|4567.26|4567.26|4567.26|4567.26|4566.58|4566.58|0
1608632200000|2020-12-22 10:16:40|4567.21|4567.21|4566.34|4566.34|4567.21|4567.21|4566.34|4566.34|0
1608632210000|2020-12-22 10:16:50|4567.21|4567.21|4566.97|4566.97|4567.21|4567.21|4566.97|4566.97|0
1608632220000|2020-12-22 10:17:00|4567.21|4567.21|4567.21|4567.21|4567.45|4567.45|4567.21|4567.21|0
1608632230000|2020-12-22 10:17:10|4566.92|4566.92|4566.92|4566.92|4566.92|4566.92|4566.63|4566.63|0
1608632240000|2020-12-22 10:17:20|4566.04|4566.04|4566.33|4566.33|4566.33|4566.33|4566.04|4566.04|0
1608632250000|2020-12-22 10:17:30|4565.89|4565.89|4566.33|4566.33|4566.33|4566.33|4565.89|4565.89|0
1608632280000|2020-12-22 10:18:00|4566.58|4566.58|4569.93|4569.93|4569.93|4569.93|4566.58|4566.58|0
1608632290000|2020-12-22 10:18:10|4569.2|4569.2|4569.08|4569.08|4569.2|4569.2|4568.79|4568.79|0
1608632300000|2020-12-22 10:18:20|4569.3|4569.3|4568.62|4568.62|4569.3|4569.3|4568.62|4568.62|0
1608632310000|2020-12-22 10:18:30|4568.13|4568.13|4567.84|4567.84|4568.13|4568.13|4567.84|4567.84|0
1608632320000|2020-12-22 10:18:40|4568.13|4568.13|4568.57|4568.57|4568.57|4568.57|4568.13|4568.13|0
1608632330000|2020-12-22 10:18:50|4569.84|4569.84|4569.38|4569.38|4570.92|4570.92|4569.38|4569.38|0
1608632340000|2020-12-22 10:19:00|4569.09|4569.09|4569.09|4569.09|4569.09|4569.09|4569.09|4569.09|0
1608632350000|2020-12-22 10:19:10|4568.8|4568.8|4567.8|4567.8|4568.8|4568.8|4567.8|4567.8|0
1608632370000|2020-12-22 10:19:30|4567.36|4567.36|4566.78|4566.78|4567.36|4567.36|4566.78|4566.78|0
1608632380000|2020-12-22 10:19:40|4566.85|4566.85|4566.85|4566.85|4566.85|4566.85|4566.85|4566.85|0
1608632390000|2020-12-22 10:19:50|4567.43|4567.43|4567.43|4567.43|4567.43|4567.43|4567.43|4567.43|0
1608632400000|2020-12-22 10:20:00|4567.19|4567.19|4567.19|4567.19|4567.19|4567.19|4567.19|4567.19|0
1608632410000|2020-12-22 10:20:10|4566.6|4566.6|4565.58|4565.58|4566.6|4566.6|4565.58|4565.58|0
1608632420000|2020-12-22 10:20:20|4565.87|4565.87|4565.87|4565.87|4565.87|4565.87|4565.87|4565.87|0
1608632440000|2020-12-22 10:20:40|4566.97|4566.97|4567.19|4567.19|4567.48|4567.48|4566.97|4566.97|0
1608632460000|2020-12-22 10:21:00|4567.48|4567.48|4569.08|4569.08|4569.13|4569.13|4567.48|4567.48|0
1608632480000|2020-12-22 10:21:20|4569.32|4569.32|4569.32|4569.32|4569.32|4569.32|4569.32|4569.32|0
1608632490000|2020-12-22 10:21:30|4570.2|4570.2|4570.2|4570.2|4570.2|4570.2|4570.2|4570.2|0
1608632500000|2020-12-22 10:21:40|4569.62|4569.62|4567.86|4567.86|4569.62|4569.62|4567.86|4567.86|0
1608632530000|2020-12-22 10:22:10|4568.08|4568.08|4568.08|4568.08|4568.08|4568.08|4568.08|4568.08|0
1608632550000|2020-12-22 10:22:30|4567.64|4567.64|4567.64|4567.64|4567.64|4567.64|4567.64|4567.64|0
1608632560000|2020-12-22 10:22:40|4568.3|4568.3|4568.3|4568.3|4568.3|4568.3|4568.3|4568.3|0
1608632570000|2020-12-22 10:22:50|4567.71|4567.71|4568.49|4568.49|4568.49|4568.49|4567.42|4567.42|0
1608632590000|2020-12-22 10:23:10|4568.27|4568.27|4567.25|4567.25|4568.27|4568.27|4567.25|4567.25|0
1608632600000|2020-12-22 10:23:20|4567.54|4567.54|4567.83|4567.83|4567.83|4567.83|4567.54|4567.54|0
1608632620000|2020-12-22 10:23:40|4568.05|4568.05|4568.05|4568.05|4568.05|4568.05|4568.05|4568.05|0
1608632630000|2020-12-22 10:23:50|4567.81|4567.81|4567.81|4567.81|4567.81|4567.81|4567.81|4567.81|0
1608632640000|2020-12-22 10:24:00|4568.05|4568.05|4568.05|4568.05|4568.05|4568.05|4568.05|4568.05|0
1608632650000|2020-12-22 10:24:10|4568.49|4568.49|4570.51|4570.51|4570.51|4570.51|4568.49|4568.49|0
1608632670000|2020-12-22 10:24:30|4570.81|4570.81|4570.66|4570.66|4571.24|4571.24|4570.66|4570.66|0
1608632690000|2020-12-22 10:24:50|4570.22|4570.22|4570.27|4570.27|4570.7|4570.7|4570.22|4570.22|0
1608632700000|2020-12-22 10:25:00|4570.02|4570.02|4570.24|4570.24|4570.24|4570.24|4570.02|4570.02|0
1608632710000|2020-12-22 10:25:10|4569.07|4569.07|4569.07|4569.07|4569.07|4569.07|4569.07|4569.07|0
1608632720000|2020-12-22 10:25:20|4569.66|4569.66|4570.97|4570.97|4570.97|4570.97|4569.66|4569.66|0
1608632730000|2020-12-22 10:25:30|4570.96|4570.96|4570.96|4570.96|4570.96|4570.96|4570.96|4570.96|0
1608632750000|2020-12-22 10:25:50|4571.39|4571.39|4572.35|4572.35|4572.35|4572.35|4571.39|4571.39|0
1608632770000|2020-12-22 10:26:10|4572.05|4572.05|4571.76|4571.76|4572.05|4572.05|4571.76|4571.76|0
1608632790000|2020-12-22 10:26:30|4571.32|4571.32|4571.81|4571.81|4571.81|4571.81|4571.32|4571.32|0
1608632800000|2020-12-22 10:26:40|4572.1|4572.1|4571.81|4571.81|4572.1|4572.1|4571.81|4571.81|0
1608632810000|2020-12-22 10:26:50|4571.59|4571.59|4572.47|4572.47|4572.91|4572.91|4570.95|4570.95|0
1608632820000|2020-12-22 10:27:00|4572.18|4572.18|4572.17|4572.17|4572.18|4572.18|4572.17|4572.17|0
1608632830000|2020-12-22 10:27:10|4572.46|4572.46|4572.48|4572.48|4572.48|4572.48|4572.46|4572.46|0
1608632840000|2020-12-22 10:27:20|4572.47|4572.47|4570.86|4570.86|4572.71|4572.71|4570.86|4570.86|0
1608632860000|2020-12-22 10:27:40|4571.59|4571.59|4572.17|4572.17|4572.76|4572.76|4571.59|4571.59|0
1608632870000|2020-12-22 10:27:50|4572.47|4572.47|4573.15|4573.15|4573.15|4573.15|4572.47|4572.47|0
1608632890000|2020-12-22 10:28:10|4573.13|4573.13|4574.21|4574.21|4574.21|4574.21|4573.13|4573.13|0
1608632900000|2020-12-22 10:28:20|4574.65|4574.65|4575.75|4575.75|4575.75|4575.75|4574.65|4574.65|0
1608632920000|2020-12-22 10:28:40|4576.04|4576.04|4576.34|4576.34|4576.34|4576.34|4576.04|4576.04|0
1608632930000|2020-12-22 10:28:50|4576.63|4576.63|4578.82|4578.82|4578.82|4578.82|4576.63|4576.63|0
1608632940000|2020-12-22 10:29:00|4580.04|4580.04|4580.92|4580.92|4580.94|4580.94|4580.04|4580.04|0
1608632950000|2020-12-22 10:29:10|4581.16|4581.16|4581.16|4581.16|4581.75|4581.75|4581.16|4581.16|0
1608632970000|2020-12-22 10:29:30|4580.87|4580.87|4581.11|4581.11|4581.16|4581.16|4580.87|4580.87|0
1608632980000|2020-12-22 10:29:40|4581.41|4581.41|4581.44|4581.44|4581.44|4581.44|4581.41|4581.41|0
1608633000000|2020-12-22 10:30:00|4581.14|4581.14|4579.39|4579.39|4581.44|4581.44|4579.39|4579.39|0
1608633010000|2020-12-22 10:30:10|4579.37|4579.37|4579.37|4579.37|4579.37|4579.37|4579.37|4579.37|0
1608633030000|2020-12-22 10:30:30|4579.59|4579.59|4579.59|4579.59|4579.59|4579.59|4579.59|4579.59|0
1608633040000|2020-12-22 10:30:40|4579.88|4579.88|4579.88|4579.88|4579.88|4579.88|4579.88|4579.88|0
1608633050000|2020-12-22 10:30:50|4579.44|4579.44|4579.44|4579.44|4579.44|4579.44|4579.44|4579.44|0
1608633060000|2020-12-22 10:31:00|4579.88|4579.88|4579.88|4579.88|4579.88|4579.88|4579.88|4579.88|0
1608633090000|2020-12-22 10:31:30|4579.29|4579.29|4575.57|4575.57|4579.29|4579.29|4575.57|4575.57|0
1608633100000|2020-12-22 10:31:40|4575.28|4575.28|4575.28|4575.28|4575.28|4575.28|4575.28|4575.28|0
1608633110000|2020-12-22 10:31:50|4575.37|4575.37|4575.37|4575.37|4575.37|4575.37|4575.37|4575.37|0
1608633120000|2020-12-22 10:32:00|4575.07|4575.07|4574.85|4574.85|4575.07|4575.07|4574.78|4574.78|0
1608633130000|2020-12-22 10:32:10|4574.55|4574.55|4574.85|4574.85|4574.85|4574.85|4574.55|4574.55|0
1608633140000|2020-12-22 10:32:20|4573.31|4573.31|4569.72|4569.72|4573.31|4573.31|4569.72|4569.72|0
1608633150000|2020-12-22 10:32:30|4569.5|4569.5|4570.22|4570.22|4570.22|4570.22|4569.5|4569.5|0
1608633160000|2020-12-22 10:32:40|4569.64|4569.64|4567.34|4567.34|4569.64|4569.64|4567.3|4567.3|0
1608633170000|2020-12-22 10:32:50|4567.38|4567.38|4565.99|4565.99|4567.38|4567.38|4565.99|4565.99|0
1608633180000|2020-12-22 10:33:00|4564.05|4564.05|4565.19|4565.19|4565.19|4565.19|4564.05|4564.05|0
1608633190000|2020-12-22 10:33:10|4564.97|4564.97|4566.82|4566.82|4566.82|4566.82|4564.97|4564.97|0
1608633200000|2020-12-22 10:33:20|4567.07|4567.07|4566.77|4566.77|4567.07|4567.07|4566.77|4566.77|0
1608633210000|2020-12-22 10:33:30|4566.48|4566.48|4567.51|4567.51|4567.51|4567.51|4566.48|4566.48|0
1608633240000|2020-12-22 10:34:00|4567.72|4567.72|4567.29|4567.29|4567.72|4567.72|4567.29|4567.29|0
1608633280000|2020-12-22 10:34:40|4567.51|4567.51|4569.13|4569.13|4569.13|4569.13|4566.92|4566.92|0
1608633290000|2020-12-22 10:34:50|4569.35|4569.35|4569.35|4569.35|4569.35|4569.35|4569.35|4569.35|0
1608633310000|2020-12-22 10:35:10|4568.91|4568.91|4568.91|4568.91|4568.91|4568.91|4568.91|4568.91|0
1608633320000|2020-12-22 10:35:20|4568.33|4568.33|4568.4|4568.4|4568.62|4568.62|4568.33|4568.33|0
1608633340000|2020-12-22 10:35:40|4568.62|4568.62|4568.38|4568.38|4568.62|4568.62|4568.38|4568.38|0
1608633360000|2020-12-22 10:36:00|4568.96|4568.96|4568.77|4568.77|4569.21|4569.21|4568.77|4568.77|0
1608633370000|2020-12-22 10:36:10|4568.76|4568.76|4568.22|4568.22|4568.76|4568.76|4568.22|4568.22|0
1608633380000|2020-12-22 10:36:20|4568.52|4568.52|4568.96|4568.96|4568.96|4568.96|4568.52|4568.52|0
1608633390000|2020-12-22 10:36:30|4569.25|4569.25|4568.96|4568.96|4569.25|4569.25|4568.96|4568.96|0
1608633400000|2020-12-22 10:36:40|4568.08|4568.08|4568.08|4568.08|4568.08|4568.08|4568.08|4568.08|0
1608633420000|2020-12-22 10:37:00|4567.86|4567.86|4567.86|4567.86|4567.86|4567.86|4567.86|4567.86|0
1608633430000|2020-12-22 10:37:10|4568.44|4568.44|4567.47|4567.47|4568.44|4568.44|4567.47|4567.47|0
1608633440000|2020-12-22 10:37:20|4567.18|4567.18|4566.96|4566.96|4567.18|4567.18|4566.96|4566.96|0
1608633460000|2020-12-22 10:37:40|4567.18|4567.18|4567.18|4567.18|4567.18|4567.18|4567.18|4567.18|0
1608633470000|2020-12-22 10:37:50|4566.88|4566.88|4566.88|4566.88|4566.88|4566.88|4566.88|4566.88|0
1608633480000|2020-12-22 10:38:00|4566.3|4566.3|4566.3|4566.3|4566.3|4566.3|4566.3|4566.3|0
1608633490000|2020-12-22 10:38:10|4566.59|4566.59|4566.59|4566.59|4566.59|4566.59|4566.59|4566.59|0
1608633500000|2020-12-22 10:38:20|4565.62|4565.62|4565.62|4565.62|4565.62|4565.62|4565.62|4565.62|0
1608633510000|2020-12-22 10:38:30|4565.37|4565.37|4565.37|4565.37|4565.37|4565.37|4565.37|4565.37|0
1608633520000|2020-12-22 10:38:40|4565.86|4565.86|4566.44|4566.44|4566.74|4566.74|4565.86|4565.86|0
1608633530000|2020-12-22 10:38:50|4565.62|4565.62|4565.37|4565.37|4565.62|4565.62|4565.37|4565.37|0
1608633540000|2020-12-22 10:39:00|4564.72|4564.72|4564.72|4564.72|4564.72|4564.72|4564.72|4564.72|0
1608633550000|2020-12-22 10:39:10|4564.42|4564.42|4564.42|4564.42|4564.42|4564.42|4564.42|4564.42|0
1608633560000|2020-12-22 10:39:20|4564.72|4564.72|4565.01|4565.01|4565.01|4565.01|4564.72|4564.72|0
1608633600000|2020-12-22 10:40:00|4565.49|4565.49|4565.74|4565.74|4566.03|4566.03|4565.49|4565.49|0
1608633630000|2020-12-22 10:40:30|4565.44|4565.44|4565.44|4565.44|4565.44|4565.44|4565.44|4565.44|0
1608633640000|2020-12-22 10:40:40|4565.66|4565.66|4566.95|4566.95|4566.95|4566.95|4565.66|4565.66|0
1608633690000|2020-12-22 10:41:30|4567.19|4567.19|4567.63|4567.63|4567.63|4567.63|4567.19|4567.19|0
1608633700000|2020-12-22 10:41:40|4568.22|4568.22|4568.44|4568.44|4568.51|4568.51|4568.22|4568.22|0
1608633720000|2020-12-22 10:42:00|4567.63|4567.63|4567.63|4567.63|4567.63|4567.63|4567.63|4567.63|0
1608633740000|2020-12-22 10:42:20|4567.85|4567.85|4568.07|4568.07|4568.07|4568.07|4567.85|4567.85|0
1608633760000|2020-12-22 10:42:40|4567.85|4567.85|4567.41|4567.41|4567.85|4567.85|4567.41|4567.41|0
1608633770000|2020-12-22 10:42:50|4566.01|4566.01|4565.13|4565.13|4566.01|4566.01|4565.13|4565.13|0
1608633780000|2020-12-22 10:43:00|4564.88|4564.88|4565.13|4565.13|4565.13|4565.13|4564.64|4564.64|0
1608633790000|2020-12-22 10:43:10|4565.37|4565.37|4564.71|4564.71|4565.37|4565.37|4564.71|4564.71|0
1608633810000|2020-12-22 10:43:30|4565|4565|4565.25|4565.25|4565.25|4565.25|4565|4565|0
1608633820000|2020-12-22 10:43:40|4565.9|4565.9|4565.9|4565.9|4566.15|4566.15|4565.9|4565.9|0
1608633830000|2020-12-22 10:43:50|4565.66|4565.66|4564.83|4564.83|4565.66|4565.66|4564.83|4564.83|0
1608633840000|2020-12-22 10:44:00|4565.32|4565.32|4565.32|4565.32|4565.32|4565.32|4565.32|4565.32|0
1608633850000|2020-12-22 10:44:10|4565.9|4565.9|4565.32|4565.32|4565.9|4565.9|4565.32|4565.32|0
1608633870000|2020-12-22 10:44:30|4565.61|4565.61|4565.61|4565.61|4565.61|4565.61|4565.61|4565.61|0
1608633880000|2020-12-22 10:44:40|4565.17|4565.17|4565.17|4565.17|4565.17|4565.17|4565.17|4565.17|0
1608633900000|2020-12-22 10:45:00|4564.69|4564.69|4564.47|4564.47|4564.69|4564.69|4564.47|4564.47|0
1608633920000|2020-12-22 10:45:20|4564.25|4564.25|4564.25|4564.25|4564.25|4564.25|4564.25|4564.25|0
1608633930000|2020-12-22 10:45:30|4564.47|4564.47|4564.47|4564.47|4564.47|4564.47|4564.47|4564.47|0
1608633940000|2020-12-22 10:45:40|4564.25|4564.25|4564.25|4564.25|4564.25|4564.25|4564.25|4564.25|0
1608633950000|2020-12-22 10:45:50|4564.74|4564.74|4565.25|4565.25|4565.25|4565.25|4564.74|4564.74|0
1608633970000|2020-12-22 10:46:10|4565.47|4565.47|4565.47|4565.47|4565.47|4565.47|4565.47|4565.47|0
1608633990000|2020-12-22 10:46:30|4565.03|4565.03|4565.03|4565.03|4565.03|4565.03|4565.03|4565.03|0
1608634030000|2020-12-22 10:47:10|4565.25|4565.25|4562.74|4562.74|4565.25|4565.25|4562.74|4562.74|0
1608634040000|2020-12-22 10:47:20|4562.52|4562.52|4561.16|4561.16|4562.52|4562.52|4561.16|4561.16|0
1608634050000|2020-12-22 10:47:30|4560.5|4560.5|4559.04|4559.04|4560.5|4560.5|4559.04|4559.04|0
1608634060000|2020-12-22 10:47:40|4559.26|4559.26|4558.55|4558.55|4559.26|4559.26|4558.55|4558.55|0
1608634070000|2020-12-22 10:47:50|4558.85|4558.85|4558.19|4558.19|4559.07|4559.07|4558.19|4558.19|0
1608634080000|2020-12-22 10:48:00|4557.7|4557.7|4557.26|4557.26|4557.7|4557.7|4557.26|4557.26|0
1608634090000|2020-12-22 10:48:10|4556.38|4556.38|4556.38|4556.38|4556.38|4556.38|4556.38|4556.38|0
1608634100000|2020-12-22 10:48:20|4554.58|4554.58|4555.07|4555.07|4555.07|4555.07|4554.58|4554.58|0
1608634110000|2020-12-22 10:48:30|4555.01|4555.01|4554.96|4554.96|4555.03|4555.03|4554.96|4554.96|0
1608634120000|2020-12-22 10:48:40|4553.82|4553.82|4554.18|4554.18|4554.18|4554.18|4553.53|4553.53|0
1608634140000|2020-12-22 10:49:00|4554.13|4554.13|4554.13|4554.13|4554.13|4554.13|4554.13|4554.13|0
1608634150000|2020-12-22 10:49:10|4554.43|4554.43|4554.67|4554.67|4554.67|4554.67|4554.43|4554.43|0
1608634160000|2020-12-22 10:49:20|4554.91|4554.91|4554.91|4554.91|4554.91|4554.91|4554.91|4554.91|0
1608634170000|2020-12-22 10:49:30|4554.89|4554.89|4555.48|4555.48|4555.48|4555.48|4554.89|4554.89|0
1608634180000|2020-12-22 10:49:40|4555.77|4555.77|4554.46|4554.46|4555.77|4555.77|4554.46|4554.46|0
1608634190000|2020-12-22 10:49:50|4554.7|4554.7|4562|4562|4563.63|4563.63|4554.12|4554.12|0
1608634200000|2020-12-22 10:50:00|4562.29|4562.29|4560.06|4560.06|4562.59|4562.59|4558.23|4558.23|0
1608634210000|2020-12-22 10:50:10|4559.47|4559.47|4559.42|4559.42|4559.47|4559.47|4559.42|4559.42|0
1608634220000|2020-12-22 10:50:20|4559.71|4559.71|4555.27|4555.27|4559.71|4559.71|4555.27|4555.27|0
1608634230000|2020-12-22 10:50:30|4556|4556|4554.02|4554.02|4556|4556|4554.02|4554.02|0
1608634240000|2020-12-22 10:50:40|4552.85|4552.85|4553.07|4553.07|4553.07|4553.07|4552.85|4552.85|0
1608634250000|2020-12-22 10:50:50|4552.22|4552.22|4552.56|4552.56|4552.56|4552.56|4551.68|4551.68|0
1608634260000|2020-12-22 10:51:00|4553.29|4553.29|4554.16|4554.16|4554.16|4554.16|4553.29|4553.29|0
1608634270000|2020-12-22 10:51:10|4553.95|4553.95|4554.16|4554.16|4554.16|4554.16|4553.95|4553.95|0
1608634280000|2020-12-22 10:51:20|4554.89|4554.89|4553.65|4553.65|4554.89|4554.89|4553.06|4553.06|0
1608634290000|2020-12-22 10:51:30|4553.6|4553.6|4553.6|4553.6|4553.6|4553.6|4553.31|4553.31|0
1608634300000|2020-12-22 10:51:40|4551.42|4551.42|4550.69|4550.69|4551.42|4551.42|4550.69|4550.69|0
1608634330000|2020-12-22 10:52:10|4552.61|4552.61|4552.42|4552.42|4552.9|4552.9|4552.42|4552.42|0
1608634340000|2020-12-22 10:52:20|4552.86|4552.86|4554.9|4554.9|4554.9|4554.9|4552.86|4552.86|0
1608634350000|2020-12-22 10:52:30|4555.19|4555.19|4555.48|4555.48|4555.48|4555.48|4554.9|4554.9|0
1608634370000|2020-12-22 10:52:50|4555.26|4555.26|4554.38|4554.38|4555.26|4555.26|4554.38|4554.38|0
1608634380000|2020-12-22 10:53:00|4554.09|4554.09|4554.6|4554.6|4554.9|4554.9|4554.09|4554.09|0
1608634410000|2020-12-22 10:53:30|4553.51|4553.51|4553.51|4553.51|4553.51|4553.51|4553.51|4553.51|0
1608634420000|2020-12-22 10:53:40|4552.04|4552.04|4551.31|4551.31|4552.04|4552.04|4551.31|4551.31|0
1608634430000|2020-12-22 10:53:50|4551.6|4551.6|4551.6|4551.6|4551.6|4551.6|4551.6|4551.6|0
1608634440000|2020-12-22 10:54:00|4548.94|4548.94|4549.42|4549.42|4549.42|4549.42|4548.94|4548.94|0
1608634450000|2020-12-22 10:54:10|4549.66|4549.66|4550.54|4550.54|4550.54|4550.54|4549.3|4549.3|0
1608634460000|2020-12-22 10:54:20|4550.78|4550.78|4551.32|4551.32|4551.32|4551.32|4550.78|4550.78|0
1608634470000|2020-12-22 10:54:30|4551.3|4551.3|4552.11|4552.11|4552.11|4552.11|4551.3|4551.3|0
1608634480000|2020-12-22 10:54:40|4552.13|4552.13|4552.49|4552.49|4553.08|4553.08|4552.11|4552.11|0
1608634490000|2020-12-22 10:54:50|4552.2|4552.2|4552.67|4552.67|4552.67|4552.67|4552.2|4552.2|0
1608634500000|2020-12-22 10:55:00|4552.91|4552.91|4552.47|4552.47|4552.91|4552.91|4552.47|4552.47|0
1608634510000|2020-12-22 10:55:10|4553.15|4553.15|4552.5|4552.5|4553.15|4553.15|4552.5|4552.5|0
1608634520000|2020-12-22 10:55:20|4551.98|4551.98|4552.71|4552.71|4552.71|4552.71|4551.98|4551.98|0
1608634540000|2020-12-22 10:55:40|4552.96|4552.96|4552.52|4552.52|4552.96|4552.96|4552.52|4552.52|0
1608634570000|2020-12-22 10:56:10|4552.25|4552.25|4554.69|4554.69|4554.69|4554.69|4552.25|4552.25|0
1608634600000|2020-12-22 10:56:40|4555.13|4555.13|4556|4556|4556|4556|4555.13|4555.13|0
1608634610000|2020-12-22 10:56:50|4555.57|4555.57|4554.39|4554.39|4555.57|4555.57|4554.39|4554.39|0
1608634620000|2020-12-22 10:57:00|4554.1|4554.1|4554.1|4554.1|4554.1|4554.1|4554.1|4554.1|0
1608634630000|2020-12-22 10:57:10|4553.66|4553.66|4553.66|4553.66|4553.66|4553.66|4553.66|4553.66|0
1608634660000|2020-12-22 10:57:40|4552.45|4552.45|4552.45|4552.45|4552.45|4552.45|4552.45|4552.45|0
1608634670000|2020-12-22 10:57:50|4552.16|4552.16|4552.16|4552.16|4552.16|4552.16|4552.16|4552.16|0
1608634680000|2020-12-22 10:58:00|4552.38|4552.38|4552.38|4552.38|4552.38|4552.38|4552.38|4552.38|0
1608634700000|2020-12-22 10:58:20|4552.96|4552.96|4552.96|4552.96|4552.96|4552.96|4552.96|4552.96|0
1608634730000|2020-12-22 10:58:50|4553.26|4553.26|4555.06|4555.06|4555.35|4555.35|4553.26|4553.26|0
1608634740000|2020-12-22 10:59:00|4554.28|4554.28|4552.89|4552.89|4554.28|4554.28|4552.6|4552.6|0
1608634750000|2020-12-22 10:59:10|4553.11|4553.11|4553.11|4553.11|4553.11|4553.11|4553.11|4553.11|0
1608634760000|2020-12-22 10:59:20|4552.14|4552.14|4552.14|4552.14|4552.14|4552.14|4552.14|4552.14|0
1608634770000|2020-12-22 10:59:30|4551.48|4551.48|4551.48|4551.48|4551.48|4551.48|4551.48|4551.48|0
1608634780000|2020-12-22 10:59:40|4551.72|4551.72|4552.16|4552.16|4552.16|4552.16|4551.72|4551.72|0
1608634800000|2020-12-22 11:00:00|4552.45|4552.45|4552.75|4552.75|4552.75|4552.75|4552.45|4552.45|0
1608634810000|2020-12-22 11:00:10|4551.87|4551.87|4551.43|4551.43|4551.87|4551.87|4550.99|4550.99|0
1608634850000|2020-12-22 11:00:50|4551.19|4551.19|4550.9|4550.9|4551.19|4551.19|4550.9|4550.9|0
1608634870000|2020-12-22 11:01:10|4550.24|4550.24|4550.24|4550.24|4550.24|4550.24|4550.24|4550.24|0
1608634880000|2020-12-22 11:01:20|4549.51|4549.51|4549.75|4549.75|4549.75|4549.75|4549.51|4549.51|0
1608634890000|2020-12-22 11:01:30|4550.7|4550.7|4551.48|4551.48|4551.48|4551.48|4550.7|4550.7|0
1608634900000|2020-12-22 11:01:40|4551.92|4551.92|4552.45|4552.45|4552.45|4552.45|4551.92|4551.92|0
1608634910000|2020-12-22 11:01:50|4552.97|4552.97|4552.97|4552.97|4552.97|4552.97|4552.97|4552.97|0
1608634920000|2020-12-22 11:02:00|4552.31|4552.31|4552.02|4552.02|4552.31|4552.31|4552.02|4552.02|0
1608634930000|2020-12-22 11:02:10|4551.43|4551.43|4551.43|4551.43|4551.43|4551.43|4551.43|4551.43|0
1608634940000|2020-12-22 11:02:20|4552.02|4552.02|4552.02|4552.02|4552.02|4552.02|4551.72|4551.72|0
1608634960000|2020-12-22 11:02:40|4552.24|4552.24|4552.24|4552.24|4552.24|4552.24|4552.24|4552.24|0
1608634990000|2020-12-22 11:03:10|4552.45|4552.45|4552.89|4552.89|4552.89|4552.89|4552.45|4552.45|0
1608635000000|2020-12-22 11:03:20|4552.24|4552.24|4552.24|4552.24|4552.24|4552.24|4552.24|4552.24|0
1608635020000|2020-12-22 11:03:40|4551.99|4551.99|4552.24|4552.24|4552.24|4552.24|4551.99|4551.99|0
1608635040000|2020-12-22 11:04:00|4553.55|4553.55|4555.96|4555.96|4555.96|4555.96|4553.48|4553.48|0
1608635050000|2020-12-22 11:04:10|4556.18|4556.18|4556.18|4556.18|4556.18|4556.18|4556.18|4556.18|0
1608635060000|2020-12-22 11:04:20|4556.21|4556.21|4556.21|4556.21|4556.23|4556.23|4556.21|4556.21|0
1608635070000|2020-12-22 11:04:30|4555.92|4555.92|4555.85|4555.85|4555.92|4555.92|4555.85|4555.85|0
1608635080000|2020-12-22 11:04:40|4555.12|4555.12|4554.9|4554.9|4555.12|4555.12|4554.9|4554.9|0
1608635090000|2020-12-22 11:04:50|4555.19|4555.19|4555.19|4555.19|4555.19|4555.19|4555.19|4555.19|0
1608635110000|2020-12-22 11:05:10|4555.78|4555.78|4556.95|4556.95|4556.95|4556.95|4555.78|4555.78|0
1608635120000|2020-12-22 11:05:20|4556.97|4556.97|4556.7|4556.7|4556.97|4556.97|4556.7|4556.7|0
1608635130000|2020-12-22 11:05:30|4556.99|4556.99|4557.23|4557.23|4557.48|4557.48|4556.99|4556.99|0
1608635140000|2020-12-22 11:05:40|4557.01|4557.01|4556.72|4556.72|4557.01|4557.01|4556.72|4556.72|0
1608635150000|2020-12-22 11:05:50|4557.01|4557.01|4557.55|4557.55|4557.55|4557.55|4557.01|4557.01|0
1608635160000|2020-12-22 11:06:00|4557.57|4557.57|4557.84|4557.84|4557.84|4557.84|4557.57|4557.57|0
1608635170000|2020-12-22 11:06:10|4558.72|4558.72|4558.72|4558.72|4558.72|4558.72|4558.72|4558.72|0
1608635180000|2020-12-22 11:06:20|4559.44|4559.44|4559.44|4559.44|4559.44|4559.44|4559.44|4559.44|0
1608635190000|2020-12-22 11:06:30|4560.91|4560.91|4560.91|4560.91|4560.91|4560.91|4560.91|4560.91|0
1608635200000|2020-12-22 11:06:40|4560.62|4560.62|4560.62|4560.62|4560.62|4560.62|4560.62|4560.62|0
1608635220000|2020-12-22 11:07:00|4560.4|4560.4|4560.4|4560.4|4560.4|4560.4|4560.4|4560.4|0
1608635230000|2020-12-22 11:07:10|4560.7|4560.7|4560.45|4560.45|4560.7|4560.7|4560.45|4560.45|0
1608635240000|2020-12-22 11:07:20|4560.21|4560.21|4560.45|4560.45|4560.45|4560.45|4560.21|4560.21|0
1608635250000|2020-12-22 11:07:30|4561.84|4561.84|4561.86|4561.86|4561.86|4561.86|4561.84|4561.84|0
1608635260000|2020-12-22 11:07:40|4562.1|4562.1|4564.53|4564.53|4564.53|4564.53|4562.1|4562.1|0
1608635270000|2020-12-22 11:07:50|4564.75|4564.75|4564.99|4564.99|4564.99|4564.99|4564.75|4564.75|0
1608635280000|2020-12-22 11:08:00|4565.02|4565.02|4565.95|4565.95|4565.95|4565.95|4564.78|4564.78|0
1608635290000|2020-12-22 11:08:10|4566.17|4566.17|4566.17|4566.17|4566.17|4566.17|4566.17|4566.17|0
1608635300000|2020-12-22 11:08:20|4566.6|4566.6|4566.6|4566.6|4566.6|4566.6|4566.6|4566.6|0
1608635310000|2020-12-22 11:08:30|4567.09|4567.09|4569.01|4569.01|4569.01|4569.01|4567.09|4567.09|0
1608635320000|2020-12-22 11:08:40|4569|4569|4570.65|4570.65|4570.65|4570.65|4569|4569|0
1608635330000|2020-12-22 11:08:50|4571.14|4571.14|4570.16|4570.16|4571.14|4571.14|4570.16|4570.16|0
1608635340000|2020-12-22 11:09:00|4569.87|4569.87|4569.96|4569.96|4569.96|4569.96|4569.87|4569.87|0
1608635350000|2020-12-22 11:09:10|4569.74|4569.74|4569.3|4569.3|4569.74|4569.74|4569.3|4569.3|0
1608635360000|2020-12-22 11:09:20|4569.01|4569.01|4568.06|4568.06|4569.01|4569.01|4568.06|4568.06|0
1608635380000|2020-12-22 11:09:40|4568.02|4568.02|4568.02|4568.02|4568.02|4568.02|4568.02|4568.02|0
1608635390000|2020-12-22 11:09:50|4567.8|4567.8|4567.8|4567.8|4567.8|4567.8|4567.8|4567.8|0
1608635410000|2020-12-22 11:10:10|4566.08|4566.08|4566.06|4566.06|4566.08|4566.08|4566.06|4566.06|0
1608635420000|2020-12-22 11:10:20|4566.94|4566.94|4566.94|4566.94|4566.94|4566.94|4566.94|4566.94|0
1608635430000|2020-12-22 11:10:30|4567.19|4567.19|4567.19|4567.19|4567.19|4567.19|4567.19|4567.19|0
1608635440000|2020-12-22 11:10:40|4566.94|4566.94|4566.94|4566.94|4566.94|4566.94|4566.94|4566.94|0
1608635450000|2020-12-22 11:10:50|4566.06|4566.06|4565.48|4565.48|4566.06|4566.06|4565.48|4565.48|0
1608635470000|2020-12-22 11:11:10|4564.99|4564.99|4563.29|4563.29|4564.99|4564.99|4563.29|4563.29|0
1608635490000|2020-12-22 11:11:30|4563.51|4563.51|4563.75|4563.75|4563.75|4563.75|4563.51|4563.51|0
1608635520000|2020-12-22 11:12:00|4564.04|4564.04|4564.04|4564.04|4564.04|4564.04|4564.04|4564.04|0
1608635530000|2020-12-22 11:12:10|4563.46|4563.46|4563.46|4563.46|4563.46|4563.46|4563.46|4563.46|0
1608635540000|2020-12-22 11:12:20|4563.75|4563.75|4563.99|4563.99|4564.04|4564.04|4563.75|4563.75|0
1608635570000|2020-12-22 11:12:50|4563.7|4563.7|4563.7|4563.7|4563.7|4563.7|4563.7|4563.7|0
1608635580000|2020-12-22 11:13:00|4563.41|4563.41|4563.41|4563.41|4563.41|4563.41|4563.41|4563.41|0
1608635590000|2020-12-22 11:13:10|4562.82|4562.82|4560.69|4560.69|4562.82|4562.82|4560.69|4560.69|0
1608635600000|2020-12-22 11:13:20|4561.41|4561.41|4561.41|4561.41|4561.41|4561.41|4561.41|4561.41|0
1608635610000|2020-12-22 11:13:30|4560.83|4560.83|4560.83|4560.83|4560.83|4560.83|4560.83|4560.83|0
1608635620000|2020-12-22 11:13:40|4561.12|4561.12|4561.42|4561.42|4561.42|4561.42|4561.12|4561.12|0
1608635640000|2020-12-22 11:14:00|4561.71|4561.71|4561.71|4561.71|4561.71|4561.71|4561.71|4561.71|0
1608635660000|2020-12-22 11:14:20|4562.01|4562.01|4562.01|4562.01|4562.01|4562.01|4562.01|4562.01|0
1608635670000|2020-12-22 11:14:30|4562.44|4562.44|4562.93|4562.93|4562.93|4562.93|4562.44|4562.44|0
1608635690000|2020-12-22 11:14:50|4562.64|4562.64|4562.42|4562.42|4562.64|4562.64|4562.42|4562.42|0
1608635700000|2020-12-22 11:15:00|4562.41|4562.41|4562.41|4562.41|4562.41|4562.41|4562.41|4562.41|0
1608635710000|2020-12-22 11:15:10|4562.99|4562.99|4562.7|4562.7|4562.99|4562.99|4562.7|4562.7|0
1608635720000|2020-12-22 11:15:20|4562.26|4562.26|4560.93|4560.93|4562.26|4562.26|4560.51|4560.51|0
1608635750000|2020-12-22 11:15:50|4561.23|4561.23|4562.15|4562.15|4562.15|4562.15|4561.23|4561.23|0
1608635780000|2020-12-22 11:16:20|4562.37|4562.37|4564.19|4564.19|4564.19|4564.19|4562.37|4562.37|0
1608635800000|2020-12-22 11:16:40|4564.63|4564.63|4564.63|4564.63|4564.63|4564.63|4564.63|4564.63|0
1608635810000|2020-12-22 11:16:50|4564.92|4564.92|4565.51|4565.51|4565.51|4565.51|4564.92|4564.92|0
1608635820000|2020-12-22 11:17:00|4565.27|4565.27|4565.27|4565.27|4565.27|4565.27|4565.27|4565.27|0
1608635830000|2020-12-22 11:17:10|4564.97|4564.97|4564.97|4564.97|4564.97|4564.97|4564.97|4564.97|0
1608635840000|2020-12-22 11:17:20|4564.95|4564.95|4564.97|4564.97|4564.97|4564.97|4564.95|4564.95|0
1608635850000|2020-12-22 11:17:30|4563.57|4563.57|4563.57|4563.57|4563.57|4563.57|4563.57|4563.57|0
1608635860000|2020-12-22 11:17:40|4563.27|4563.27|4563.27|4563.27|4563.27|4563.27|4563.27|4563.27|0
1608635870000|2020-12-22 11:17:50|4562.83|4562.83|4564.37|4564.37|4564.37|4564.37|4562.83|4562.83|0
1608635890000|2020-12-22 11:18:10|4564.66|4564.66|4564.42|4564.42|4564.66|4564.66|4564.42|4564.42|0
1608635900000|2020-12-22 11:18:20|4564.4|4564.4|4564.4|4564.4|4564.4|4564.4|4564.4|4564.4|0
1608635910000|2020-12-22 11:18:30|4564.11|4564.11|4564.4|4564.4|4564.4|4564.4|4564.11|4564.11|0
1608635920000|2020-12-22 11:18:40|4565.28|4565.28|4565.76|4565.76|4565.76|4565.76|4565.28|4565.28|0
1608635930000|2020-12-22 11:18:50|4566.54|4566.54|4569.32|4569.32|4569.32|4569.32|4566.54|4566.54|0
1608635940000|2020-12-22 11:19:00|4569.02|4569.02|4570.97|4570.97|4570.97|4570.97|4569.02|4569.02|0
1608635950000|2020-12-22 11:19:10|4571.85|4571.85|4572.29|4572.29|4572.29|4572.29|4571.85|4571.85|0
1608635970000|2020-12-22 11:19:30|4571.7|4571.7|4571.7|4571.7|4571.7|4571.7|4571.7|4571.7|0
1608635990000|2020-12-22 11:19:50|4572.14|4572.14|4574.99|4574.99|4574.99|4574.99|4572.14|4572.14|0
1608636000000|2020-12-22 11:20:00|4574.55|4574.55|4574.5|4574.5|4574.79|4574.79|4574.5|4574.5|0
1608636040000|2020-12-22 11:20:40|4574.72|4574.72|4574.74|4574.74|4574.96|4574.96|4574.72|4574.72|0
1608636070000|2020-12-22 11:21:10|4574.96|4574.96|4575.57|4575.57|4575.57|4575.57|4574.74|4574.74|0
1608636080000|2020-12-22 11:21:20|4575.35|4575.35|4575.35|4575.35|4575.35|4575.35|4575.35|4575.35|0
1608636090000|2020-12-22 11:21:30|4575.79|4575.79|4576.47|4576.47|4576.47|4576.47|4575.79|4575.79|0
1608636100000|2020-12-22 11:21:40|4576.77|4576.77|4578.59|4578.59|4578.67|4578.67|4576.77|4576.77|0
1608636110000|2020-12-22 11:21:50|4578.3|4578.3|4578.3|4578.3|4578.52|4578.52|4578.3|4578.3|0
1608636120000|2020-12-22 11:22:00|4578.01|4578.01|4578.04|4578.04|4578.04|4578.04|4578.01|4578.01|0
1608636130000|2020-12-22 11:22:10|4577.74|4577.74|4578.26|4578.26|4578.26|4578.26|4577.74|4577.74|0
1608636140000|2020-12-22 11:22:20|4578.55|4578.55|4578.55|4578.55|4578.55|4578.55|4578.55|4578.55|0
1608636150000|2020-12-22 11:22:30|4579.03|4579.03|4579.03|4579.03|4579.03|4579.03|4579.03|4579.03|0
1608636160000|2020-12-22 11:22:40|4579.06|4579.06|4580.08|4580.08|4580.08|4580.08|4579.06|4579.06|0
1608636180000|2020-12-22 11:23:00|4579.79|4579.79|4579.79|4579.79|4579.79|4579.79|4579.79|4579.79|0
1608636200000|2020-12-22 11:23:20|4578.92|4578.92|4577.31|4577.31|4578.92|4578.92|4577.31|4577.31|0
1608636210000|2020-12-22 11:23:30|4577.09|4577.09|4576.14|4576.14|4577.38|4577.38|4576.14|4576.14|0
1608636220000|2020-12-22 11:23:40|4576.87|4576.87|4576.87|4576.87|4576.87|4576.87|4576.87|4576.87|0
1608636240000|2020-12-22 11:24:00|4577.11|4577.11|4577.7|4577.7|4577.7|4577.7|4577.11|4577.11|0
1608636250000|2020-12-22 11:24:10|4577.41|4577.41|4577.41|4577.41|4577.41|4577.41|4577.41|4577.41|0
1608636260000|2020-12-22 11:24:20|4577.99|4577.99|4578.29|4578.29|4578.29|4578.29|4577.99|4577.99|0
1608636280000|2020-12-22 11:24:40|4577.99|4577.99|4580.35|4580.35|4580.35|4580.35|4577.99|4577.99|0
1608636290000|2020-12-22 11:24:50|4580.11|4580.11|4580.59|4580.59|4580.59|4580.59|4580.11|4580.11|0
1608636300000|2020-12-22 11:25:00|4579.43|4579.43|4578.84|4578.84|4579.43|4579.43|4578.84|4578.84|0
1608636310000|2020-12-22 11:25:10|4578.36|4578.36|4578.14|4578.14|4578.36|4578.36|4578.14|4578.14|0
1608636320000|2020-12-22 11:25:20|4577.92|4577.92|4577.92|4577.92|4577.92|4577.92|4577.92|4577.92|0
1608636330000|2020-12-22 11:25:30|4577.7|4577.7|4577.11|4577.11|4577.7|4577.7|4577.11|4577.11|0
1608636340000|2020-12-22 11:25:40|4577.12|4577.12|4576.82|4576.82|4577.12|4577.12|4576.82|4576.82|0
1608636350000|2020-12-22 11:25:50|4577.17|4577.17|4577.17|4577.17|4577.17|4577.17|4577.17|4577.17|0
1608636360000|2020-12-22 11:26:00|4576.95|4576.95|4576.73|4576.73|4576.95|4576.95|4576.73|4576.73|0
1608636390000|2020-12-22 11:26:30|4576.25|4576.25|4576.95|4576.95|4576.95|4576.95|4576.25|4576.25|0
1608636420000|2020-12-22 11:27:00|4576.71|4576.71|4576.71|4576.71|4576.71|4576.71|4576.71|4576.71|0
1608636440000|2020-12-22 11:27:20|4575.83|4575.83|4575.83|4575.83|4575.83|4575.83|4575.83|4575.83|0
1608636450000|2020-12-22 11:27:30|4575.54|4575.54|4575.54|4575.54|4575.54|4575.54|4575.54|4575.54|0
1608636460000|2020-12-22 11:27:40|4575.52|4575.52|4575.52|4575.52|4575.52|4575.52|4575.52|4575.52|0
1608636480000|2020-12-22 11:28:00|4574.55|4574.55|4573.14|4573.14|4574.55|4574.55|4573.14|4573.14|0
1608636490000|2020-12-22 11:28:10|4572.92|4572.92|4572.33|4572.33|4572.92|4572.92|4572.33|4572.33|0
1608636500000|2020-12-22 11:28:20|4572.04|4572.04|4572.04|4572.04|4572.04|4572.04|4572.04|4572.04|0
1608636520000|2020-12-22 11:28:40|4571.63|4571.63|4572.21|4572.21|4572.21|4572.21|4571.63|4571.63|0
1608636530000|2020-12-22 11:28:50|4571.49|4571.49|4573.6|4573.6|4573.6|4573.6|4571.19|4571.19|0
1608636540000|2020-12-22 11:29:00|4573.89|4573.89|4572.87|4572.87|4573.89|4573.89|4572.87|4572.87|0
1608636560000|2020-12-22 11:29:20|4572.89|4572.89|4572.45|4572.45|4572.89|4572.89|4572.45|4572.45|0
1608636570000|2020-12-22 11:29:30|4572.67|4572.67|4571.89|4571.89|4572.67|4572.67|4571.89|4571.89|0
1608636590000|2020-12-22 11:29:50|4572.18|4572.18|4572.18|4572.18|4572.18|4572.18|4572.18|4572.18|0
1608636600000|2020-12-22 11:30:00|4572.67|4572.67|4574.37|4574.37|4574.37|4574.37|4572.67|4572.67|0
1608636610000|2020-12-22 11:30:10|4574.61|4574.61|4573.74|4573.74|4574.61|4574.61|4573.74|4573.74|0
1608636630000|2020-12-22 11:30:30|4573.08|4573.08|4573.08|4573.08|4573.08|4573.08|4573.08|4573.08|0
1608636640000|2020-12-22 11:30:40|4572.2|4572.2|4572.42|4572.42|4572.42|4572.42|4572.2|4572.2|0
1608636650000|2020-12-22 11:30:50|4572.43|4572.43|4572.43|4572.43|4572.43|4572.43|4572.43|4572.43|0
1608636660000|2020-12-22 11:31:00|4572.39|4572.39|4572.39|4572.39|4572.39|4572.39|4572.39|4572.39|0
1608636700000|2020-12-22 11:31:40|4572.83|4572.83|4573.2|4573.2|4573.2|4573.2|4572.83|4572.83|0
1608636710000|2020-12-22 11:31:50|4572.62|4572.62|4572.62|4572.62|4572.62|4572.62|4572.62|4572.62|0
1608636720000|2020-12-22 11:32:00|4571.96|4571.96|4571.96|4571.96|4571.96|4571.96|4571.96|4571.96|0
1608636730000|2020-12-22 11:32:10|4571.37|4571.37|4570.86|4570.86|4571.37|4571.37|4570.86|4570.86|0
1608636750000|2020-12-22 11:32:30|4571.45|4571.45|4572.32|4572.32|4572.32|4572.32|4571.45|4571.45|0
1608636760000|2020-12-22 11:32:40|4573.2|4573.2|4573.2|4573.2|4573.2|4573.2|4573.2|4573.2|0
1608636770000|2020-12-22 11:32:50|4573.5|4573.5|4573.51|4573.51|4573.51|4573.51|4573.5|4573.5|0
1608636780000|2020-12-22 11:33:00|4574.44|4574.44|4574.19|4574.19|4574.44|4574.44|4574.19|4574.19|0
1608636810000|2020-12-22 11:33:30|4573.9|4573.9|4573.61|4573.61|4573.9|4573.9|4573.61|4573.61|0
1608636820000|2020-12-22 11:33:40|4573.83|4573.83|4573.83|4573.83|4573.83|4573.83|4573.83|4573.83|0
1608636830000|2020-12-22 11:33:50|4573.84|4573.84|4575.03|4575.03|4575.03|4575.03|4573.84|4573.84|0
1608636850000|2020-12-22 11:34:10|4574.54|4574.54|4575.03|4575.03|4575.03|4575.03|4574.54|4574.54|0
1608636860000|2020-12-22 11:34:20|4576.49|4576.49|4577.85|4577.85|4577.85|4577.85|4576.49|4576.49|0
1608636870000|2020-12-22 11:34:30|4577.56|4577.56|4577.56|4577.56|4577.56|4577.56|4577.56|4577.56|0
1608636900000|2020-12-22 11:35:00|4577.32|4577.32|4577.08|4577.08|4577.56|4577.56|4577.08|4577.08|0
1608636910000|2020-12-22 11:35:10|4576.42|4576.42|4576.2|4576.2|4576.42|4576.42|4576.2|4576.2|0
1608636920000|2020-12-22 11:35:20|4575.71|4575.71|4575.93|4575.93|4575.93|4575.93|4575.71|4575.71|0
1608636930000|2020-12-22 11:35:30|4576.42|4576.42|4576.23|4576.23|4576.42|4576.42|4575.93|4575.93|0
1608636960000|2020-12-22 11:36:00|4575.98|4575.98|4575.98|4575.98|4575.98|4575.98|4575.98|4575.98|0
1608636970000|2020-12-22 11:36:10|4575.4|4575.4|4574.26|4574.26|4575.4|4575.4|4574.26|4574.26|0
1608636980000|2020-12-22 11:36:20|4573.38|4573.38|4572.89|4572.89|4573.38|4573.38|4572.89|4572.89|0
1608637010000|2020-12-22 11:36:50|4572.92|4572.92|4572.35|4572.35|4572.93|4572.93|4572.35|4572.35|0
1608637020000|2020-12-22 11:37:00|4571.69|4571.69|4570.1|4570.1|4571.69|4571.69|4569.86|4569.86|0
1608637030000|2020-12-22 11:37:10|4570.34|4570.34|4571.63|4571.63|4572.1|4572.1|4570.34|4570.34|0
1608637040000|2020-12-22 11:37:20|4571.93|4571.93|4568.44|4568.44|4572.22|4572.22|4568.15|4568.15|0
1608637050000|2020-12-22 11:37:30|4568.2|4568.2|4568.19|4568.19|4568.2|4568.2|4568.19|4568.19|0
1608637060000|2020-12-22 11:37:40|4568.43|4568.43|4567.93|4567.93|4568.43|4568.43|4567.93|4567.93|0
1608637070000|2020-12-22 11:37:50|4568.23|4568.23|4568.47|4568.47|4568.71|4568.71|4568.23|4568.23|0
1608637080000|2020-12-22 11:38:00|4568.23|4568.23|4568.21|4568.21|4568.47|4568.47|4568.21|4568.21|0
1608637090000|2020-12-22 11:38:10|4567.92|4567.92|4567.14|4567.14|4567.92|4567.92|4567.14|4567.14|0
1608637130000|2020-12-22 11:38:50|4566.04|4566.04|4564.78|4564.78|4566.04|4566.04|4564.78|4564.78|0
1608637140000|2020-12-22 11:39:00|4564.48|4564.48|4564.7|4564.7|4564.7|4564.7|4564.48|4564.48|0
1608637160000|2020-12-22 11:39:20|4564.41|4564.41|4564.41|4564.41|4564.41|4564.41|4564.41|4564.41|0
1608637170000|2020-12-22 11:39:30|4564.36|4564.36|4564.36|4564.36|4564.36|4564.36|4564.36|4564.36|0
1608637180000|2020-12-22 11:39:40|4564.65|4564.65|4564.64|4564.64|4564.65|4564.65|4564.64|4564.64|0
1608637200000|2020-12-22 11:40:00|4563.69|4563.69|4563.39|4563.39|4563.69|4563.69|4563.39|4563.39|0
1608637210000|2020-12-22 11:40:10|4562.18|4562.18|4562.4|4562.4|4562.64|4562.64|4562.18|4562.18|0
1608637220000|2020-12-22 11:40:20|4562.39|4562.39|4562.39|4562.39|4562.39|4562.39|4562.39|4562.39|0
1608637230000|2020-12-22 11:40:30|4562.88|4562.88|4562.88|4562.88|4562.88|4562.88|4562.63|4562.63|0
1608637240000|2020-12-22 11:40:40|4563.32|4563.32|4563.61|4563.61|4563.85|4563.85|4563.32|4563.32|0
1608637250000|2020-12-22 11:40:50|4563.83|4563.83|4563|4563|4563.83|4563.83|4563|4563|0
1608637260000|2020-12-22 11:41:00|4562.56|4562.56|4563.27|4563.27|4563.27|4563.27|4562.56|4562.56|0
1608637270000|2020-12-22 11:41:10|4563.02|4563.02|4563.27|4563.27|4563.27|4563.27|4563.02|4563.02|0
1608637280000|2020-12-22 11:41:20|4563.56|4563.56|4566.38|4566.38|4566.6|4566.6|4563.56|4563.56|0
1608637290000|2020-12-22 11:41:30|4565.9|4565.9|4565.73|4565.73|4566.19|4566.19|4565.73|4565.73|0
1608637300000|2020-12-22 11:41:40|4565.51|4565.51|4564.81|4564.81|4565.51|4565.51|4564.81|4564.81|0
1608637310000|2020-12-22 11:41:50|4564.77|4564.77|4564.77|4564.77|4564.77|4564.77|4564.77|4564.77|0
1608637320000|2020-12-22 11:42:00|4563.89|4563.89|4563.89|4563.89|4563.89|4563.89|4563.89|4563.89|0
1608637330000|2020-12-22 11:42:10|4564.18|4564.18|4566.05|4566.05|4566.05|4566.05|4564.18|4564.18|0
1608637340000|2020-12-22 11:42:20|4566.09|4566.09|4566.09|4566.09|4566.09|4566.09|4566.09|4566.09|0
1608637360000|2020-12-22 11:42:40|4565.61|4565.61|4565.61|4565.61|4565.61|4565.61|4565.61|4565.61|0
1608637370000|2020-12-22 11:42:50|4565.39|4565.39|4564.9|4564.9|4565.39|4565.39|4564.9|4564.9|0
1608637380000|2020-12-22 11:43:00|4566.38|4566.38|4564.15|4564.15|4566.63|4566.63|4564.15|4564.15|0
1608637390000|2020-12-22 11:43:10|4563.85|4563.85|4563.85|4563.85|4563.85|4563.85|4563.85|4563.85|0
1608637400000|2020-12-22 11:43:20|4564.82|4564.82|4565.12|4565.12|4565.12|4565.12|4564.82|4564.82|0
1608637410000|2020-12-22 11:43:30|4565.41|4565.41|4565.41|4565.41|4565.41|4565.41|4565.41|4565.41|0
1608637420000|2020-12-22 11:43:40|4566|4566|4566.24|4566.24|4566.24|4566.24|4566|4566|0
1608637430000|2020-12-22 11:43:50|4567.38|4567.38|4566.55|4566.55|4567.38|4567.38|4566.55|4566.55|0
1608637450000|2020-12-22 11:44:10|4567.04|4567.04|4568.3|4568.3|4568.3|4568.3|4567.04|4567.04|0
1608637470000|2020-12-22 11:44:30|4568.96|4568.96|4569.46|4569.46|4569.55|4569.55|4568.96|4568.96|0
1608637480000|2020-12-22 11:44:40|4569.24|4569.24|4568.76|4568.76|4569.54|4569.54|4568.76|4568.76|0
1608637500000|2020-12-22 11:45:00|4568.25|4568.25|4565.62|4565.62|4568.25|4568.25|4565.62|4565.62|0
1608637510000|2020-12-22 11:45:10|4566.79|4566.79|4567.03|4567.03|4567.03|4567.03|4566.79|4566.79|0
1608637520000|2020-12-22 11:45:20|4567.47|4567.47|4567.47|4567.47|4567.47|4567.47|4567.47|4567.47|0
1608637530000|2020-12-22 11:45:30|4567.76|4567.76|4567.76|4567.76|4568|4568|4567.76|4567.76|0
1608637540000|2020-12-22 11:45:40|4567.28|4567.28|4566.84|4566.84|4567.57|4567.57|4566.84|4566.84|0
1608637560000|2020-12-22 11:46:00|4567.13|4567.13|4567.13|4567.13|4567.13|4567.13|4567.13|4567.13|0
1608637590000|2020-12-22 11:46:30|4567.84|4567.84|4568.27|4568.27|4568.3|4568.3|4567.84|4567.84|0
1608637600000|2020-12-22 11:46:40|4568.52|4568.52|4568.52|4568.52|4568.52|4568.52|4568.52|4568.52|0
1608637610000|2020-12-22 11:46:50|4567.93|4567.93|4567.27|4567.27|4567.93|4567.93|4567.27|4567.27|0
1608637620000|2020-12-22 11:47:00|4567.49|4567.49|4566.83|4566.83|4567.54|4567.54|4566.83|4566.83|0
1608637630000|2020-12-22 11:47:10|4564.96|4564.96|4564.17|4564.17|4564.96|4564.96|4563.67|4563.67|0
1608637640000|2020-12-22 11:47:20|4564.2|4564.2|4564.66|4564.66|4564.66|4564.66|4564.2|4564.2|0
1608637650000|2020-12-22 11:47:30|4564.42|4564.42|4562.45|4562.45|4564.42|4564.42|4562.45|4562.45|0
1608637660000|2020-12-22 11:47:40|4562.69|4562.69|4562.69|4562.69|4562.69|4562.69|4562.69|4562.69|0
1608637700000|2020-12-22 11:48:20|4562.4|4562.4|4562.48|4562.48|4562.48|4562.48|4561.72|4561.72|0
1608637710000|2020-12-22 11:48:30|4562.72|4562.72|4562.43|4562.43|4562.72|4562.72|4562.43|4562.43|0
1608637720000|2020-12-22 11:48:40|4563.01|4563.01|4563.01|4563.01|4563.01|4563.01|4563.01|4563.01|0
1608637730000|2020-12-22 11:48:50|4563.5|4563.5|4563.5|4563.5|4563.5|4563.5|4563.5|4563.5|0
1608637740000|2020-12-22 11:49:00|4563.47|4563.47|4563.47|4563.47|4563.47|4563.47|4563.47|4563.47|0
1608637750000|2020-12-22 11:49:10|4563.64|4563.64|4564.12|4564.12|4564.12|4564.12|4563.64|4563.64|0
1608637760000|2020-12-22 11:49:20|4563.64|4563.64|4563.05|4563.05|4563.64|4563.64|4563.05|4563.05|0
1608637770000|2020-12-22 11:49:30|4564.85|4564.85|4564.12|4564.12|4564.85|4564.85|4564.12|4564.12|0
1608637780000|2020-12-22 11:49:40|4564.42|4564.42|4564.42|4564.42|4564.42|4564.42|4564.42|4564.42|0
1608637790000|2020-12-22 11:49:50|4564.9|4564.9|4564.63|4564.63|4564.9|4564.9|4564.37|4564.37|0
1608637800000|2020-12-22 11:50:00|4564.68|4564.68|4566.32|4566.32|4566.32|4566.32|4564.68|4564.68|0
1608637810000|2020-12-22 11:50:10|4566.56|4566.56|4565.83|4565.83|4567.04|4567.04|4565.83|4565.83|0
1608637820000|2020-12-22 11:50:20|4566.07|4566.07|4566.93|4566.93|4566.93|4566.93|4565.83|4565.83|0
1608637830000|2020-12-22 11:50:30|4566.68|4566.68|4566.22|4566.22|4566.68|4566.68|4566.22|4566.22|0
1608637840000|2020-12-22 11:50:40|4566.71|4566.71|4566.86|4566.86|4566.86|4566.86|4566.64|4566.64|0
1608637850000|2020-12-22 11:50:50|4567.34|4567.34|4568.47|4568.47|4568.47|4568.47|4567.34|4567.34|0
1608637870000|2020-12-22 11:51:10|4568.22|4568.22|4567.89|4567.89|4568.22|4568.22|4567.89|4567.89|0
1608637910000|2020-12-22 11:51:50|4567.38|4567.38|4567.38|4567.38|4567.38|4567.38|4567.38|4567.38|0
1608637920000|2020-12-22 11:52:00|4567.42|4567.42|4567.42|4567.42|4567.42|4567.42|4567.42|4567.42|0
1608637940000|2020-12-22 11:52:20|4567.64|4567.64|4567.93|4567.93|4567.93|4567.93|4567.64|4567.64|0
1608637950000|2020-12-22 11:52:30|4568.17|4568.17|4568.17|4568.17|4568.17|4568.17|4568.17|4568.17|0
1608637970000|2020-12-22 11:52:50|4568.61|4568.61|4570.14|4570.14|4570.14|4570.14|4568.61|4568.61|0
1608637980000|2020-12-22 11:53:00|4570.16|4570.16|4570.16|4570.16|4570.16|4570.16|4570.16|4570.16|0
1608638020000|2020-12-22 11:53:40|4569.92|4569.92|4570.37|4570.37|4570.37|4570.37|4569.88|4569.88|0
1608638040000|2020-12-22 11:54:00|4571.24|4571.24|4571.24|4571.24|4571.24|4571.24|4571.24|4571.24|0
1608638050000|2020-12-22 11:54:10|4572.85|4572.85|4573.72|4573.72|4573.72|4573.72|4572.85|4572.85|0
1608638060000|2020-12-22 11:54:20|4573.71|4573.71|4574.39|4574.39|4574.39|4574.39|4573.71|4573.71|0
1608638070000|2020-12-22 11:54:30|4574.44|4574.44|4574.66|4574.66|4574.66|4574.66|4574.37|4574.37|0
1608638080000|2020-12-22 11:54:40|4574.68|4574.68|4574.68|4574.68|4574.68|4574.68|4574.68|4574.68|0
1608638100000|2020-12-22 11:55:00|4574.46|4574.46|4573.73|4573.73|4574.46|4574.46|4573.73|4573.73|0
1608638110000|2020-12-22 11:55:10|4574.02|4574.02|4574.31|4574.31|4574.31|4574.31|4574.02|4574.02|0
1608638130000|2020-12-22 11:55:30|4574.61|4574.61|4574.31|4574.31|4574.61|4574.61|4574.31|4574.31|0
1608638140000|2020-12-22 11:55:40|4574.56|4574.56|4575.21|4575.21|4575.21|4575.21|4574.56|4574.56|0
1608638170000|2020-12-22 11:56:10|4575.18|4575.18|4575.19|4575.19|4575.19|4575.19|4575.18|4575.18|0
1608638180000|2020-12-22 11:56:20|4575.67|4575.67|4576.43|4576.43|4576.43|4576.43|4575.65|4575.65|0
1608638190000|2020-12-22 11:56:30|4577.61|4577.61|4577.61|4577.61|4577.61|4577.61|4577.61|4577.61|0
1608638200000|2020-12-22 11:56:40|4577.9|4577.9|4577.9|4577.9|4577.9|4577.9|4577.9|4577.9|0
1608638210000|2020-12-22 11:56:50|4576.34|4576.34|4576.34|4576.34|4576.34|4576.34|4576.1|4576.1|0
1608638220000|2020-12-22 11:57:00|4576.59|4576.59|4577.34|4577.34|4577.34|4577.34|4576.59|4576.59|0
1608638230000|2020-12-22 11:57:10|4577.12|4577.12|4577.12|4577.12|4577.12|4577.12|4577.12|4577.12|0
1608638240000|2020-12-22 11:57:20|4577.78|4577.78|4580.41|4580.41|4580.41|4580.41|4577.78|4577.78|0
1608638250000|2020-12-22 11:57:30|4580.85|4580.85|4579.75|4579.75|4581.14|4581.14|4579.75|4579.75|0
1608638260000|2020-12-22 11:57:40|4579.03|4579.03|4579.25|4579.25|4579.25|4579.25|4578.79|4578.79|0
1608638270000|2020-12-22 11:57:50|4579.69|4579.69|4581.71|4581.71|4581.71|4581.71|4579.69|4579.69|0
1608638280000|2020-12-22 11:58:00|4581.75|4581.75|4581.5|4581.5|4582.47|4582.47|4581.5|4581.5|0
1608638290000|2020-12-22 11:58:10|4580.62|4580.62|4580.4|4580.4|4580.62|4580.62|4580.4|4580.4|0
1608638300000|2020-12-22 11:58:20|4579.23|4579.23|4579.23|4579.23|4579.23|4579.23|4579.23|4579.23|0
1608638310000|2020-12-22 11:58:30|4578.21|4578.21|4573.87|4573.87|4578.21|4578.21|4573.87|4573.87|0
1608638330000|2020-12-22 11:58:50|4574.46|4574.46|4574.47|4574.47|4574.47|4574.47|4574.46|4574.46|0
1608638340000|2020-12-22 11:59:00|4574.23|4574.23|4574.45|4574.45|4574.45|4574.45|4574.23|4574.23|0
1608638350000|2020-12-22 11:59:10|4574.66|4574.66|4574.66|4574.66|4574.66|4574.66|4574.66|4574.66|0
1608638360000|2020-12-22 11:59:20|4575.44|4575.44|4576.92|4576.92|4577.12|4577.12|4575.44|4575.44|0
1608638370000|2020-12-22 11:59:30|4576.7|4576.7|4576.22|4576.22|4576.7|4576.7|4576|4576|0
1608638380000|2020-12-22 11:59:40|4576.44|4576.44|4576.22|4576.22|4576.44|4576.44|4576.22|4576.22|0
1608638400000|2020-12-22 12:00:00|4575.78|4575.78|4575.78|4575.78|4575.78|4575.78|4575.78|4575.78|0
1608638410000|2020-12-22 12:00:10|4575.56|4575.56|4574.39|4574.39|4575.56|4575.56|4574.39|4574.39|0
1608638440000|2020-12-22 12:00:40|4574.68|4574.68|4572.93|4572.93|4574.68|4574.68|4572.93|4572.93|0
1608638450000|2020-12-22 12:00:50|4573.18|4573.18|4573.18|4573.18|4573.18|4573.18|4573.18|4573.18|0
1608638460000|2020-12-22 12:01:00|4572.23|4572.23|4570.36|4570.36|4572.23|4572.23|4570.36|4570.36|0
1608638470000|2020-12-22 12:01:10|4571.23|4571.23|4571.96|4571.96|4571.96|4571.96|4571.23|4571.23|0
1608638480000|2020-12-22 12:01:20|4572.2|4572.2|4571.91|4571.91|4572.2|4572.2|4571.91|4571.91|0
1608638490000|2020-12-22 12:01:30|4571.62|4571.62|4571.15|4571.15|4571.62|4571.62|4571.15|4571.15|0
1608638500000|2020-12-22 12:01:40|4571.4|4571.4|4571.4|4571.4|4571.4|4571.4|4571.4|4571.4|0
1608638510000|2020-12-22 12:01:50|4571.94|4571.94|4572.38|4572.38|4572.38|4572.38|4571.94|4571.94|0
1608638520000|2020-12-22 12:02:00|4572.41|4572.41|4572.41|4572.41|4572.41|4572.41|4572.41|4572.41|0
1608638530000|2020-12-22 12:02:10|4572.63|4572.63|4572.85|4572.85|4572.85|4572.85|4572.63|4572.63|0
1608638540000|2020-12-22 12:02:20|4572.41|4572.41|4572.41|4572.41|4572.41|4572.41|4572.41|4572.41|0
1608638550000|2020-12-22 12:02:30|4572.48|4572.48|4573.89|4573.89|4574.14|4574.14|4572.45|4572.45|0
1608638560000|2020-12-22 12:02:40|4574.38|4574.38|4576.33|4576.33|4576.33|4576.33|4574.38|4574.38|0
1608638570000|2020-12-22 12:02:50|4578.13|4578.13|4578.13|4578.13|4578.13|4578.13|4578.13|4578.13|0
1608638580000|2020-12-22 12:03:00|4578.37|4578.37|4579.01|4579.01|4579.01|4579.01|4578.37|4578.37|0
1608638590000|2020-12-22 12:03:10|4578.79|4578.79|4578.79|4578.79|4578.79|4578.79|4578.79|4578.79|0
1608638600000|2020-12-22 12:03:20|4578.57|4578.57|4577.79|4577.79|4578.57|4578.57|4577.79|4577.79|0
1608638610000|2020-12-22 12:03:30|4576.82|4576.82|4576.56|4576.56|4576.82|4576.82|4576.56|4576.56|0
1608638640000|2020-12-22 12:04:00|4576.26|4576.26|4576.25|4576.25|4576.26|4576.26|4576.25|4576.25|0
1608638660000|2020-12-22 12:04:20|4576.98|4576.98|4576.98|4576.98|4576.98|4576.98|4576.98|4576.98|0
1608638690000|2020-12-22 12:04:50|4576.99|4576.99|4576.99|4576.99|4576.99|4576.99|4576.99|4576.99|0
1608638700000|2020-12-22 12:05:00|4576.55|4576.55|4578.45|4578.45|4578.45|4578.45|4576.55|4576.55|0
1608638720000|2020-12-22 12:05:20|4578.74|4578.74|4578.74|4578.74|4578.74|4578.74|4578.74|4578.74|0
1608638730000|2020-12-22 12:05:30|4579.04|4579.04|4579.04|4579.04|4579.04|4579.04|4579.04|4579.04|0
1608638750000|2020-12-22 12:05:50|4578.82|4578.82|4578.11|4578.11|4578.82|4578.82|4578.11|4578.11|0
1608638760000|2020-12-22 12:06:00|4578.33|4578.33|4578.91|4578.91|4578.91|4578.91|4577.94|4577.94|0
1608638770000|2020-12-22 12:06:10|4578.66|4578.66|4578.66|4578.66|4578.66|4578.66|4578.66|4578.66|0
1608638780000|2020-12-22 12:06:20|4578.44|4578.44|4578.15|4578.15|4578.44|4578.44|4578.15|4578.15|0
1608638800000|2020-12-22 12:06:40|4577.42|4577.42|4576.7|4576.7|4577.42|4577.42|4576.7|4576.7|0
1608638810000|2020-12-22 12:06:50|4576.11|4576.11|4576.32|4576.32|4576.57|4576.57|4576.08|4576.08|0
1608638820000|2020-12-22 12:07:00|4576.81|4576.81|4578.61|4578.61|4578.61|4578.61|4576.81|4576.81|0
1608638830000|2020-12-22 12:07:10|4579.2|4579.2|4580.56|4580.56|4580.56|4580.56|4579.2|4579.2|0
1608638840000|2020-12-22 12:07:20|4579.68|4579.68|4580.27|4580.27|4580.27|4580.27|4579.68|4579.68|0
1608638870000|2020-12-22 12:07:50|4580.85|4580.85|4584.73|4584.73|4584.98|4584.98|4580.85|4580.85|0
1608638880000|2020-12-22 12:08:00|4584.08|4584.08|4582.44|4582.44|4584.08|4584.08|4582.43|4582.43|0
1608638900000|2020-12-22 12:08:20|4582.2|4582.2|4582.68|4582.68|4582.68|4582.68|4582.2|4582.2|0
1608638910000|2020-12-22 12:08:30|4583.12|4583.12|4583.58|4583.58|4583.6|4583.6|4583.12|4583.12|0
1608638920000|2020-12-22 12:08:40|4582.7|4582.7|4583.51|4583.51|4583.73|4583.73|4582.7|4582.7|0
1608638930000|2020-12-22 12:08:50|4583.29|4583.29|4582.63|4582.63|4583.29|4583.29|4582.63|4582.63|0
1608638940000|2020-12-22 12:09:00|4582.34|4582.34|4582.78|4582.78|4582.78|4582.78|4582.34|4582.34|0
1608638950000|2020-12-22 12:09:10|4583.07|4583.07|4582.63|4582.63|4583.07|4583.07|4582.63|4582.63|0
1608638960000|2020-12-22 12:09:20|4582.85|4582.85|4582.85|4582.85|4582.85|4582.85|4582.85|4582.85|0
1608638980000|2020-12-22 12:09:40|4582.63|4582.63|4582.04|4582.04|4582.63|4582.63|4582.04|4582.04|0
1608639000000|2020-12-22 12:10:00|4581.75|4581.75|4581.39|4581.39|4582.04|4582.04|4581.39|4581.39|0
1608639010000|2020-12-22 12:10:10|4579.47|4579.47|4579.47|4579.47|4579.47|4579.47|4579.47|4579.47|0
1608639020000|2020-12-22 12:10:20|4578.45|4578.45|4579.16|4579.16|4579.42|4579.42|4578.45|4578.45|0
1608639030000|2020-12-22 12:10:30|4578.94|4578.94|4579.66|4579.66|4579.66|4579.66|4578.94|4578.94|0
1608639040000|2020-12-22 12:10:40|4580.1|4580.1|4579.42|4579.42|4580.1|4580.1|4579.42|4579.42|0
1608639060000|2020-12-22 12:11:00|4579.43|4579.43|4579.43|4579.43|4579.72|4579.72|4579.43|4579.43|0
1608639080000|2020-12-22 12:11:20|4579.41|4579.41|4579.41|4579.41|4579.41|4579.41|4579.41|4579.41|0
1608639090000|2020-12-22 12:11:30|4578.97|4578.97|4578.19|4578.19|4578.97|4578.97|4577.9|4577.9|0
1608639110000|2020-12-22 12:11:50|4578.2|4578.2|4578.27|4578.27|4578.27|4578.27|4578.2|4578.2|0
1608639120000|2020-12-22 12:12:00|4578.29|4578.29|4578.3|4578.3|4578.3|4578.3|4578.29|4578.29|0
1608639130000|2020-12-22 12:12:10|4578.01|4578.01|4578.01|4578.01|4578.01|4578.01|4578.01|4578.01|0
1608639140000|2020-12-22 12:12:20|4577.71|4577.71|4576.5|4576.5|4577.71|4577.71|4576.28|4576.28|0
1608639150000|2020-12-22 12:12:30|4576.52|4576.52|4576.51|4576.51|4576.52|4576.52|4576.51|4576.51|0
1608639160000|2020-12-22 12:12:40|4576|4576|4574.54|4574.54|4576|4576|4574.54|4574.54|0
1608639180000|2020-12-22 12:13:00|4574.76|4574.76|4575.05|4575.05|4575.05|4575.05|4574.76|4574.76|0
1608639190000|2020-12-22 12:13:10|4575.53|4575.53|4575.53|4575.53|4575.53|4575.53|4575.53|4575.53|0
1608639220000|2020-12-22 12:13:40|4575.97|4575.97|4575.97|4575.97|4575.97|4575.97|4575.97|4575.97|0
1608639230000|2020-12-22 12:13:50|4575.99|4575.99|4575.37|4575.37|4575.99|4575.99|4575.37|4575.37|0
1608639240000|2020-12-22 12:14:00|4575.66|4575.66|4575.96|4575.96|4575.96|4575.96|4575.66|4575.66|0
1608639290000|2020-12-22 12:14:50|4575.71|4575.71|4575.74|4575.74|4575.74|4575.74|4575.5|4575.5|0
1608639300000|2020-12-22 12:15:00|4575.5|4575.5|4575.5|4575.5|4575.5|4575.5|4575.5|4575.5|0
1608639310000|2020-12-22 12:15:10|4575.57|4575.57|4576.53|4576.53|4576.55|4576.55|4575.57|4575.57|0
1608639320000|2020-12-22 12:15:20|4576.75|4576.75|4576.74|4576.74|4576.78|4576.78|4576.74|4576.74|0
1608639330000|2020-12-22 12:15:30|4576.8|4576.8|4577.87|4577.87|4577.87|4577.87|4576.66|4576.66|0
1608639350000|2020-12-22 12:15:50|4577.58|4577.58|4577.58|4577.58|4577.58|4577.58|4577.58|4577.58|0
1608639360000|2020-12-22 12:16:00|4577.52|4577.52|4577.52|4577.52|4577.52|4577.52|4577.52|4577.52|0
1608639370000|2020-12-22 12:16:10|4577.23|4577.23|4572.93|4572.93|4577.23|4577.23|4572.93|4572.93|0
1608639390000|2020-12-22 12:16:30|4573.15|4573.15|4573.88|4573.88|4574.12|4574.12|4573.15|4573.15|0
1608639400000|2020-12-22 12:16:40|4574.7|4574.7|4576.66|4576.66|4576.82|4576.82|4574.7|4574.7|0
1608639410000|2020-12-22 12:16:50|4576.41|4576.41|4576.66|4576.66|4577.38|4577.38|4576.41|4576.41|0
1608639430000|2020-12-22 12:17:10|4577.24|4577.24|4576.77|4576.77|4577.24|4577.24|4576.77|4576.77|0
1608639450000|2020-12-22 12:17:30|4576.18|4576.18|4576.18|4576.18|4576.18|4576.18|4576.18|4576.18|0
1608639470000|2020-12-22 12:17:50|4576.62|4576.62|4578.03|4578.03|4578.25|4578.25|4576.62|4576.62|0
1608639480000|2020-12-22 12:18:00|4577.73|4577.73|4577.3|4577.3|4577.73|4577.73|4577.3|4577.3|0
1608639500000|2020-12-22 12:18:20|4577.88|4577.88|4577.88|4577.88|4577.88|4577.88|4577.88|4577.88|0
1608639510000|2020-12-22 12:18:30|4577.59|4577.59|4577.59|4577.59|4577.59|4577.59|4577.59|4577.59|0
1608639520000|2020-12-22 12:18:40|4577.58|4577.58|4577.58|4577.58|4577.58|4577.58|4577.58|4577.58|0
1608639540000|2020-12-22 12:19:00|4577.61|4577.61|4576.16|4576.16|4577.62|4577.62|4576.16|4576.16|0
1608639550000|2020-12-22 12:19:10|4575.58|4575.58|4576.61|4576.61|4576.62|4576.62|4573.71|4573.71|0
1608639570000|2020-12-22 12:19:30|4576.4|4576.4|4576.4|4576.4|4576.4|4576.4|4576.4|4576.4|0
1608639590000|2020-12-22 12:19:50|4576.38|4576.38|4575.74|4575.74|4576.38|4576.38|4575.73|4575.73|0
1608639600000|2020-12-22 12:20:00|4573.69|4573.69|4573.45|4573.45|4574.18|4574.18|4573.45|4573.45|0
1608639610000|2020-12-22 12:20:10|4573.21|4573.21|4573.28|4573.28|4573.28|4573.28|4572.55|4572.55|0
1608639620000|2020-12-22 12:20:20|4573.57|4573.57|4573.57|4573.57|4573.57|4573.57|4573.57|4573.57|0
1608639630000|2020-12-22 12:20:30|4574.47|4574.47|4575.91|4575.91|4575.91|4575.91|4574.47|4574.47|0
1608639650000|2020-12-22 12:20:50|4575.69|4575.69|4575.69|4575.69|4575.69|4575.69|4575.69|4575.69|0
1608639680000|2020-12-22 12:21:20|4574.98|4574.98|4575.2|4575.2|4575.2|4575.2|4574.98|4574.98|0
1608639700000|2020-12-22 12:21:40|4574.77|4574.77|4574.75|4574.75|4574.79|4574.79|4574.75|4574.75|0
1608639710000|2020-12-22 12:21:50|4574.16|4574.16|4574.16|4574.16|4574.16|4574.16|4574.16|4574.16|0
1608639720000|2020-12-22 12:22:00|4574.45|4574.45|4574.24|4574.24|4574.75|4574.75|4574.24|4574.24|0
1608639730000|2020-12-22 12:22:10|4574.23|4574.23|4574.23|4574.23|4574.23|4574.23|4574.23|4574.23|0
1608639740000|2020-12-22 12:22:20|4573.94|4573.94|4574.23|4574.23|4574.23|4574.23|4573.94|4573.94|0
1608639760000|2020-12-22 12:22:40|4573.65|4573.65|4573.65|4573.65|4573.65|4573.65|4573.65|4573.65|0
1608639770000|2020-12-22 12:22:50|4573.21|4573.21|4571.7|4571.7|4573.21|4573.21|4571.7|4571.7|0
1608639780000|2020-12-22 12:23:00|4572|4572|4572.29|4572.29|4572.29|4572.29|4572|4572|0
1608639790000|2020-12-22 12:23:10|4571.46|4571.46|4571.46|4571.46|4571.46|4571.46|4571.46|4571.46|0
1608639810000|2020-12-22 12:23:30|4571.43|4571.43|4571.41|4571.41|4571.43|4571.43|4571.41|4571.41|0
1608639820000|2020-12-22 12:23:40|4570.97|4570.97|4571.5|4571.5|4571.5|4571.5|4570.97|4570.97|0
1608639840000|2020-12-22 12:24:00|4569.75|4569.75|4569.46|4569.46|4569.75|4569.75|4569.46|4569.46|0
1608639850000|2020-12-22 12:24:10|4569.17|4569.17|4569.17|4569.17|4569.17|4569.17|4569.17|4569.17|0
1608639860000|2020-12-22 12:24:20|4570.04|4570.04|4570.31|4570.31|4570.31|4570.31|4570.02|4570.02|0
1608639870000|2020-12-22 12:24:30|4570.36|4570.36|4570.6|4570.6|4570.6|4570.6|4570.36|4570.36|0
1608639880000|2020-12-22 12:24:40|4570.84|4570.84|4570.26|4570.26|4570.84|4570.84|4570.26|4570.26|0
1608639890000|2020-12-22 12:24:50|4570.5|4570.5|4570.5|4570.5|4570.54|4570.54|4570.5|4570.5|0
1608639900000|2020-12-22 12:25:00|4572.28|4572.28|4571.84|4571.84|4572.28|4572.28|4571.84|4571.84|0
1608639930000|2020-12-22 12:25:30|4571.13|4571.13|4569.67|4569.67|4571.13|4571.13|4569.67|4569.67|0
1608639950000|2020-12-22 12:25:50|4570.55|4570.55|4570.55|4570.55|4570.55|4570.55|4570.55|4570.55|0
1608639960000|2020-12-22 12:26:00|4570.25|4570.25|4570.03|4570.03|4570.25|4570.25|4570.03|4570.03|0
1608639970000|2020-12-22 12:26:10|4570.33|4570.33|4570.37|4570.37|4570.37|4570.37|4570.33|4570.33|0
1608639980000|2020-12-22 12:26:20|4570.12|4570.12|4570.12|4570.12|4570.12|4570.12|4570.12|4570.12|0
1608639990000|2020-12-22 12:26:30|4570.34|4570.34|4570.8|4570.8|4570.8|4570.8|4570.34|4570.34|0
1608640000000|2020-12-22 12:26:40|4571.39|4571.39|4571.39|4571.39|4571.39|4571.39|4571.39|4571.39|0
1608640020000|2020-12-22 12:27:00|4571.63|4571.63|4572.34|4572.34|4572.53|4572.53|4571.63|4571.63|0
1608640030000|2020-12-22 12:27:10|4572.63|4572.63|4572.41|4572.41|4572.63|4572.63|4572.41|4572.41|0
1608640050000|2020-12-22 12:27:30|4572.19|4572.19|4572.41|4572.41|4572.41|4572.41|4572.19|4572.19|0
1608640060000|2020-12-22 12:27:40|4572.12|4572.12|4571.82|4571.82|4572.12|4572.12|4571.82|4571.82|0
1608640070000|2020-12-22 12:27:50|4571.09|4571.09|4571.09|4571.09|4571.09|4571.09|4571.09|4571.09|0
1608640080000|2020-12-22 12:28:00|4571.1|4571.1|4571.1|4571.1|4571.1|4571.1|4571.1|4571.1|0
1608640090000|2020-12-22 12:28:10|4571.32|4571.32|4571.32|4571.32|4571.32|4571.32|4571.32|4571.32|0
1608640100000|2020-12-22 12:28:20|4571.62|4571.62|4572.2|4572.2|4572.2|4572.2|4571.62|4571.62|0
1608640110000|2020-12-22 12:28:30|4571.96|4571.96|4572.42|4572.42|4572.42|4572.42|4571.96|4571.96|0
1608640130000|2020-12-22 12:28:50|4572.4|4572.4|4572.64|4572.64|4572.64|4572.64|4572.4|4572.4|0
1608640140000|2020-12-22 12:29:00|4572.94|4572.94|4572.92|4572.92|4572.94|4572.94|4572.92|4572.92|0
1608640150000|2020-12-22 12:29:10|4572.33|4572.33|4572.33|4572.33|4572.33|4572.33|4572.33|4572.33|0
1608640170000|2020-12-22 12:29:30|4572.35|4572.35|4572.36|4572.36|4572.36|4572.36|4572.35|4572.35|0
1608640190000|2020-12-22 12:29:50|4571.92|4571.92|4571.92|4571.92|4571.92|4571.92|4571.92|4571.92|0
1608640210000|2020-12-22 12:30:10|4572.14|4572.14|4571.34|4571.34|4572.14|4572.14|4571.34|4571.34|0
1608640220000|2020-12-22 12:30:20|4570.37|4570.37|4570.95|4570.95|4570.95|4570.95|4570.37|4570.37|0
1608640230000|2020-12-22 12:30:30|4571.44|4571.44|4573.28|4573.28|4573.28|4573.28|4571.44|4571.44|0
1608640240000|2020-12-22 12:30:40|4573.29|4573.29|4573.77|4573.77|4573.77|4573.77|4573.29|4573.29|0
1608640260000|2020-12-22 12:31:00|4573.48|4573.48|4573.48|4573.48|4573.48|4573.48|4573.48|4573.48|0
1608640270000|2020-12-22 12:31:10|4573.47|4573.47|4573.24|4573.24|4573.47|4573.47|4573.24|4573.24|0
1608640280000|2020-12-22 12:31:20|4572.36|4572.36|4572.14|4572.14|4572.36|4572.36|4572.14|4572.14|0
1608640290000|2020-12-22 12:31:30|4571.92|4571.92|4571.92|4571.92|4571.92|4571.92|4571.92|4571.92|0
1608640300000|2020-12-22 12:31:40|4571.93|4571.93|4571.94|4571.94|4571.94|4571.94|4571.93|4571.93|0
1608640310000|2020-12-22 12:31:50|4571.72|4571.72|4569.71|4569.71|4571.72|4571.72|4569.71|4569.71|0
1608640320000|2020-12-22 12:32:00|4568.97|4568.97|4568.27|4568.27|4568.97|4568.97|4568.27|4568.27|0
1608640330000|2020-12-22 12:32:10|4567.98|4567.98|4567.98|4567.98|4567.98|4567.98|4567.98|4567.98|0
1608640340000|2020-12-22 12:32:20|4567.25|4567.25|4566.01|4566.01|4567.25|4567.25|4566.01|4566.01|0
1608640360000|2020-12-22 12:32:40|4566.69|4566.69|4566.69|4566.69|4566.69|4566.69|4566.69|4566.69|0
1608640370000|2020-12-22 12:32:50|4566.39|4566.39|4566.69|4566.69|4566.69|4566.69|4566.39|4566.39|0
1608640380000|2020-12-22 12:33:00|4567.17|4567.17|4566.88|4566.88|4567.17|4567.17|4566.88|4566.88|0
1608640390000|2020-12-22 12:33:10|4567.17|4567.17|4567.17|4567.17|4567.17|4567.17|4567.17|4567.17|0
1608640400000|2020-12-22 12:33:20|4566.01|4566.01|4565.79|4565.79|4566.03|4566.03|4565.79|4565.79|0
1608640410000|2020-12-22 12:33:30|4566.03|4566.03|4566.86|4566.86|4566.86|4566.86|4566.03|4566.03|0
1608640420000|2020-12-22 12:33:40|4567.34|4567.34|4566.76|4566.76|4567.34|4567.34|4566.76|4566.76|0
1608640430000|2020-12-22 12:33:50|4568.22|4568.22|4568.22|4568.22|4568.22|4568.22|4568.22|4568.22|0
1608640440000|2020-12-22 12:34:00|4568.95|4568.95|4568.95|4568.95|4568.95|4568.95|4568.95|4568.95|0
1608640460000|2020-12-22 12:34:20|4568.99|4568.99|4569.29|4569.29|4569.29|4569.29|4568.99|4568.99|0
1608640480000|2020-12-22 12:34:40|4569.33|4569.33|4569.76|4569.76|4569.76|4569.76|4569.33|4569.33|0
1608640490000|2020-12-22 12:34:50|4569.98|4569.98|4571.33|4571.33|4571.33|4571.33|4569.98|4569.98|0
1608640500000|2020-12-22 12:35:00|4571.77|4571.77|4572.47|4572.47|4572.47|4572.47|4571.77|4571.77|0
1608640510000|2020-12-22 12:35:10|4572.71|4572.71|4572.49|4572.49|4572.71|4572.71|4572.49|4572.49|0
1608640530000|2020-12-22 12:35:30|4572.71|4572.71|4572.71|4572.71|4572.71|4572.71|4572.71|4572.71|0
1608640540000|2020-12-22 12:35:40|4573.88|4573.88|4574.18|4574.18|4574.18|4574.18|4573.88|4573.88|0
1608640550000|2020-12-22 12:35:50|4574.61|4574.61|4574.61|4574.61|4574.61|4574.61|4574.61|4574.61|0
1608640560000|2020-12-22 12:36:00|4574.4|4574.4|4574.47|4574.47|4574.47|4574.47|4574.4|4574.4|0
1608640570000|2020-12-22 12:36:10|4574.45|4574.45|4574.45|4574.45|4574.45|4574.45|4574.45|4574.45|0
1608640580000|2020-12-22 12:36:20|4574.43|4574.43|4574.14|4574.14|4574.43|4574.43|4573.84|4573.84|0
1608640590000|2020-12-22 12:36:30|4574.6|4574.6|4574.82|4574.82|4574.82|4574.82|4574.6|4574.6|0
1608640600000|2020-12-22 12:36:40|4574.58|4574.58|4574.58|4574.58|4574.58|4574.58|4574.58|4574.58|0
1608640610000|2020-12-22 12:36:50|4575.06|4575.06|4575.35|4575.35|4575.35|4575.35|4575.06|4575.06|0
1608640630000|2020-12-22 12:37:10|4575.06|4575.06|4575.06|4575.06|4575.06|4575.06|4575.06|4575.06|0
1608640650000|2020-12-22 12:37:30|4575.52|4575.52|4576.11|4576.11|4576.11|4576.11|4575.52|4575.52|0
1608640660000|2020-12-22 12:37:40|4575.67|4575.67|4575.67|4575.67|4575.67|4575.67|4575.67|4575.67|0
1608640670000|2020-12-22 12:37:50|4575.38|4575.38|4575.08|4575.08|4575.38|4575.38|4575.08|4575.08|0
1608640680000|2020-12-22 12:38:00|4575.09|4575.09|4575.09|4575.09|4575.09|4575.09|4575.09|4575.09|0
1608640690000|2020-12-22 12:38:10|4574.87|4574.87|4574.87|4574.87|4574.87|4574.87|4574.87|4574.87|0
1608640710000|2020-12-22 12:38:30|4574.63|4574.63|4574.84|4574.84|4574.84|4574.84|4574.63|4574.63|0
1608640730000|2020-12-22 12:38:50|4575.31|4575.31|4575.53|4575.53|4575.53|4575.53|4575.31|4575.31|0
1608640740000|2020-12-22 12:39:00|4576.4|4576.4|4576.89|4576.89|4576.89|4576.89|4576.4|4576.4|0
1608640750000|2020-12-22 12:39:10|4576.67|4576.67|4576.67|4576.67|4576.67|4576.67|4576.67|4576.67|0
1608640760000|2020-12-22 12:39:20|4575.5|4575.5|4575.24|4575.24|4575.5|4575.5|4575.21|4575.21|0
1608640770000|2020-12-22 12:39:30|4574.76|4574.76|4574.3|4574.3|4575|4575|4574.3|4574.3|0
1608640780000|2020-12-22 12:39:40|4574.33|4574.33|4574.12|4574.12|4574.33|4574.33|4573.87|4573.87|0
1608640790000|2020-12-22 12:39:50|4573.53|4573.53|4573.29|4573.29|4573.53|4573.53|4573.29|4573.29|0
1608640800000|2020-12-22 12:40:00|4573.26|4573.26|4571.7|4571.7|4573.26|4573.26|4571.7|4571.7|0
1608640810000|2020-12-22 12:40:10|4571.94|4571.94|4571.94|4571.94|4571.94|4571.94|4571.94|4571.94|0
1608640830000|2020-12-22 12:40:30|4571.65|4571.65|4571.14|4571.14|4571.65|4571.65|4571.14|4571.14|0
1608640840000|2020-12-22 12:40:40|4571.12|4571.12|4571.12|4571.12|4571.12|4571.12|4571.12|4571.12|0
1608640850000|2020-12-22 12:40:50|4571.04|4571.04|4571.59|4571.59|4571.59|4571.59|4571.04|4571.04|0
1608640860000|2020-12-22 12:41:00|4571.61|4571.61|4571.61|4571.61|4571.61|4571.61|4571.61|4571.61|0
1608640870000|2020-12-22 12:41:10|4571.9|4571.9|4572.14|4572.14|4572.14|4572.14|4571.9|4571.9|0
1608640890000|2020-12-22 12:41:30|4571.05|4571.05|4569.95|4569.95|4571.05|4571.05|4569.95|4569.95|0
1608640900000|2020-12-22 12:41:40|4569.71|4569.71|4569.46|4569.46|4569.71|4569.71|4568.74|4568.74|0
1608640910000|2020-12-22 12:41:50|4569.9|4569.9|4569.9|4569.9|4569.9|4569.9|4569.9|4569.9|0
1608640930000|2020-12-22 12:42:10|4570.14|4570.14|4568.98|4568.98|4570.14|4570.14|4568.98|4568.98|0
1608640940000|2020-12-22 12:42:20|4568.74|4568.74|4568.79|4568.79|4568.79|4568.79|4568.74|4568.74|0
1608640950000|2020-12-22 12:42:30|4569.51|4569.51|4569.51|4569.51|4569.51|4569.51|4569.51|4569.51|0
1608640960000|2020-12-22 12:42:40|4569.81|4569.81|4570.39|4570.39|4570.39|4570.39|4569.81|4569.81|0
1608640970000|2020-12-22 12:42:50|4570.64|4570.64|4570.64|4570.64|4570.64|4570.64|4570.64|4570.64|0
1608640980000|2020-12-22 12:43:00|4570.34|4570.34|4569.62|4569.62|4570.34|4570.34|4569.62|4569.62|0
1608640990000|2020-12-22 12:43:10|4569.84|4569.84|4569.84|4569.84|4569.84|4569.84|4569.84|4569.84|0
1608641000000|2020-12-22 12:43:20|4569.25|4569.25|4569.25|4569.25|4569.25|4569.25|4569.25|4569.25|0
1608641010000|2020-12-22 12:43:30|4570.27|4570.27|4570.27|4570.27|4570.27|4570.27|4570.27|4570.27|0
1608641020000|2020-12-22 12:43:40|4570.51|4570.51|4570.51|4570.51|4570.51|4570.51|4570.51|4570.51|0
1608641030000|2020-12-22 12:43:50|4570.81|4570.81|4571.54|4571.54|4571.54|4571.54|4570.81|4570.81|0
1608641040000|2020-12-22 12:44:00|4572.71|4572.71|4572.71|4572.71|4572.95|4572.95|4572.47|4572.47|0
1608641050000|2020-12-22 12:44:10|4573.15|4573.15|4574.07|4574.07|4574.07|4574.07|4573.15|4573.15|0
1608641060000|2020-12-22 12:44:20|4574.56|4574.56|4577.24|4577.24|4577.48|4577.48|4574.56|4574.56|0
1608641080000|2020-12-22 12:44:40|4577|4577|4577.24|4577.24|4577.72|4577.72|4577|4577|0
1608641090000|2020-12-22 12:44:50|4577|4577|4577|4577|4577|4577|4577|4577|0
1608641100000|2020-12-22 12:45:00|4576.7|4576.7|4576.7|4576.7|4576.7|4576.7|4576.7|4576.7|0
1608641110000|2020-12-22 12:45:10|4576.92|4576.92|4576.92|4576.92|4576.92|4576.92|4576.92|4576.92|0
1608641120000|2020-12-22 12:45:20|4577.51|4577.51|4577.51|4577.51|4577.51|4577.51|4577.51|4577.51|0
1608641130000|2020-12-22 12:45:30|4577.07|4577.07|4576.37|4576.37|4577.07|4577.07|4576.37|4576.37|0
1608641150000|2020-12-22 12:45:50|4575.78|4575.78|4575.49|4575.49|4575.78|4575.78|4575.49|4575.49|0
1608641160000|2020-12-22 12:46:00|4576.07|4576.07|4576.07|4576.07|4576.07|4576.07|4576.07|4576.07|0
1608641170000|2020-12-22 12:46:10|4575.78|4575.78|4575.27|4575.27|4576.37|4576.37|4575.27|4575.27|0
1608641200000|2020-12-22 12:46:40|4575.75|4575.75|4575.46|4575.46|4575.75|4575.75|4575.46|4575.46|0
1608641210000|2020-12-22 12:46:50|4576.36|4576.36|4577.24|4577.24|4577.24|4577.24|4576.36|4576.36|0
1608641240000|2020-12-22 12:47:20|4577.48|4577.48|4577.7|4577.7|4577.7|4577.7|4577.48|4577.48|0
1608641270000|2020-12-22 12:47:50|4578.18|4578.18|4577.7|4577.7|4578.18|4578.18|4577.7|4577.7|0
1608641280000|2020-12-22 12:48:00|4577.99|4577.99|4577.99|4577.99|4577.99|4577.99|4577.99|4577.99|0
1608641290000|2020-12-22 12:48:10|4578.48|4578.48|4578.7|4578.7|4578.7|4578.7|4577.99|4577.99|0
1608641300000|2020-12-22 12:48:20|4578.99|4578.99|4579.18|4579.18|4579.58|4579.58|4577.53|4577.53|0
1608641310000|2020-12-22 12:48:30|4578.7|4578.7|4577.68|4577.68|4578.7|4578.7|4577.68|4577.68|0
1608641330000|2020-12-22 12:48:50|4577.66|4577.66|4577.66|4577.66|4577.66|4577.66|4577.66|4577.66|0
1608641350000|2020-12-22 12:49:10|4577.9|4577.9|4577.9|4577.9|4577.9|4577.9|4577.9|4577.9|0
1608641380000|2020-12-22 12:49:40|4577.61|4577.61|4576.93|4576.93|4577.61|4577.61|4576.93|4576.93|0
1608641390000|2020-12-22 12:49:50|4576.64|4576.64|4575.42|4575.42|4576.64|4576.64|4575.42|4575.42|0
1608641420000|2020-12-22 12:50:20|4576.58|4576.58|4576.58|4576.58|4576.58|4576.58|4576.58|4576.58|0
1608641430000|2020-12-22 12:50:30|4576.37|4576.37|4576.37|4576.37|4576.37|4576.37|4576.37|4576.37|0
1608641440000|2020-12-22 12:50:40|4576.38|4576.38|4580.12|4580.12|4580.12|4580.12|4576.38|4576.38|0
1608641460000|2020-12-22 12:51:00|4579.83|4579.83|4579.84|4579.84|4579.85|4579.85|4579.83|4579.83|0
1608641470000|2020-12-22 12:51:10|4579.6|4579.6|4580.55|4580.55|4580.55|4580.55|4579.6|4579.6|0
1608641480000|2020-12-22 12:51:20|4580.54|4580.54|4580.53|4580.53|4580.54|4580.54|4580.53|4580.53|0
1608641490000|2020-12-22 12:51:30|4580.55|4580.55|4580.55|4580.55|4580.55|4580.55|4580.55|4580.55|0
1608641500000|2020-12-22 12:51:40|4580.76|4580.76|4580.55|4580.55|4580.76|4580.76|4580.53|4580.53|0
1608641510000|2020-12-22 12:51:50|4581.04|4581.04|4580.82|4580.82|4581.04|4581.04|4580.82|4580.82|0
1608641550000|2020-12-22 12:52:30|4580.8|4580.8|4580.8|4580.8|4580.81|4580.81|4580.8|4580.8|0
1608641560000|2020-12-22 12:52:40|4580.1|4580.1|4579.85|4579.85|4580.1|4580.1|4579.85|4579.85|0
1608641580000|2020-12-22 12:53:00|4580.29|4580.29|4579.32|4579.32|4580.29|4580.29|4579.02|4579.02|0
1608641590000|2020-12-22 12:53:10|4579.3|4579.3|4579.32|4579.32|4579.32|4579.32|4579.3|4579.3|0
1608641610000|2020-12-22 12:53:30|4578.86|4578.86|4578.86|4578.86|4578.86|4578.86|4578.86|4578.86|0
1608641620000|2020-12-22 12:53:40|4578.84|4578.84|4578.61|4578.61|4578.86|4578.86|4578.61|4578.61|0
1608641630000|2020-12-22 12:53:50|4579.1|4579.1|4580.2|4580.2|4580.2|4580.2|4579.1|4579.1|0
1608641640000|2020-12-22 12:54:00|4579.9|4579.9|4579.68|4579.68|4580.2|4580.2|4579.68|4579.68|0
1608641650000|2020-12-22 12:54:10|4579.39|4579.39|4579.39|4579.39|4579.39|4579.39|4579.39|4579.39|0
1608641670000|2020-12-22 12:54:30|4579.37|4579.37|4579.37|4579.37|4579.37|4579.37|4579.37|4579.37|0
1608641700000|2020-12-22 12:55:00|4579.08|4579.08|4577.99|4577.99|4579.37|4579.37|4577.99|4577.99|0
1608641710000|2020-12-22 12:55:10|4578.28|4578.28|4578.28|4578.28|4578.28|4578.28|4578.28|4578.28|0
1608641730000|2020-12-22 12:55:30|4577.69|4577.69|4577.69|4577.69|4577.69|4577.69|4577.69|4577.69|0
1608641740000|2020-12-22 12:55:40|4577.4|4577.4|4577.4|4577.4|4577.4|4577.4|4577.4|4577.4|0
1608641750000|2020-12-22 12:55:50|4576.74|4576.74|4576.96|4576.96|4576.96|4576.96|4576.74|4576.74|0
1608641760000|2020-12-22 12:56:00|4576.93|4576.93|4576.27|4576.27|4576.93|4576.93|4576.27|4576.27|0
1608641780000|2020-12-22 12:56:20|4575.83|4575.83|4575.86|4575.86|4575.86|4575.86|4575.83|4575.83|0
1608641800000|2020-12-22 12:56:40|4575.85|4575.85|4575.85|4575.85|4575.85|4575.85|4575.85|4575.85|0
1608641830000|2020-12-22 12:57:10|4576.29|4576.29|4576.27|4576.27|4576.29|4576.29|4576.27|4576.27|0
1608641840000|2020-12-22 12:57:20|4575.79|4575.79|4575.79|4575.79|4575.79|4575.79|4575.79|4575.79|0
1608641890000|2020-12-22 12:58:10|4575.3|4575.3|4575.3|4575.3|4575.3|4575.3|4575.3|4575.3|0
1608641900000|2020-12-22 12:58:20|4575.01|4575.01|4574.57|4574.57|4575.08|4575.08|4574.5|4574.5|0
1608641910000|2020-12-22 12:58:30|4574.87|4574.87|4575.6|4575.6|4575.6|4575.6|4574.87|4574.87|0
1608641920000|2020-12-22 12:58:40|4575.89|4575.89|4577.18|4577.18|4577.47|4577.47|4575.89|4575.89|0
1608641950000|2020-12-22 12:59:10|4576.89|4576.89|4576.89|4576.89|4576.89|4576.89|4576.89|4576.89|0
1608641980000|2020-12-22 12:59:40|4576.4|4576.4|4576.99|4576.99|4576.99|4576.99|4576.4|4576.4|0
1608641990000|2020-12-22 12:59:50|4577.47|4577.47|4577.47|4577.47|4577.47|4577.47|4577.47|4577.47|0
1608642000000|2020-12-22 13:00:00|4576.45|4576.45|4574.89|4574.89|4576.45|4576.45|4574.89|4574.89|0
1608642010000|2020-12-22 13:00:10|4575.19|4575.19|4573.8|4573.8|4575.19|4575.19|4573.5|4573.5|0
1608642020000|2020-12-22 13:00:20|4574.38|4574.38|4573.02|4573.02|4574.38|4574.38|4573.02|4573.02|0
1608642030000|2020-12-22 13:00:30|4574.01|4574.01|4574.01|4574.01|4574.01|4574.01|4574.01|4574.01|0
1608642050000|2020-12-22 13:00:50|4574.03|4574.03|4573.99|4573.99|4574.03|4574.03|4573.99|4573.99|0
1608642060000|2020-12-22 13:01:00|4573.4|4573.4|4575.08|4575.08|4575.08|4575.08|4573.4|4573.4|0
1608642070000|2020-12-22 13:01:10|4575.37|4575.37|4575.85|4575.85|4576.15|4576.15|4575.37|4575.37|0
1608642080000|2020-12-22 13:01:20|4576.15|4576.15|4577.37|4577.37|4577.39|4577.39|4576.15|4576.15|0
1608642090000|2020-12-22 13:01:30|4577.41|4577.41|4577.44|4577.44|4577.44|4577.44|4577.41|4577.41|0
1608642100000|2020-12-22 13:01:40|4577.42|4577.42|4576.76|4576.76|4577.42|4577.42|4576.54|4576.54|0
1608642110000|2020-12-22 13:01:50|4576.74|4576.74|4576.74|4576.74|4576.74|4576.74|4576.45|4576.45|0
1608642120000|2020-12-22 13:02:00|4577.04|4577.04|4577.04|4577.04|4577.04|4577.04|4577.04|4577.04|0
1608642130000|2020-12-22 13:02:10|4577.62|4577.62|4577.91|4577.91|4577.91|4577.91|4577.62|4577.62|0
1608642140000|2020-12-22 13:02:20|4577.62|4577.62|4577.62|4577.62|4577.62|4577.62|4577.62|4577.62|0
1608642150000|2020-12-22 13:02:30|4577.04|4577.04|4577.04|4577.04|4577.04|4577.04|4577.04|4577.04|0
1608642160000|2020-12-22 13:02:40|4577.28|4577.28|4577.48|4577.48|4577.52|4577.52|4577.28|4577.28|0
1608642170000|2020-12-22 13:02:50|4578.06|4578.06|4578.52|4578.52|4578.52|4578.52|4578.06|4578.06|0
1608642180000|2020-12-22 13:03:00|4578.82|4578.82|4579.11|4579.11|4579.11|4579.11|4578.82|4578.82|0
1608642190000|2020-12-22 13:03:10|4579.6|4579.6|4579.6|4579.6|4579.6|4579.6|4579.6|4579.6|0
1608642200000|2020-12-22 13:03:20|4579.89|4579.89|4579.89|4579.89|4579.89|4579.89|4579.89|4579.89|0
1608642220000|2020-12-22 13:03:40|4579.91|4579.91|4578.59|4578.59|4579.94|4579.94|4578.59|4578.59|0
1608642230000|2020-12-22 13:03:50|4578.56|4578.56|4578.35|4578.35|4578.56|4578.56|4578.35|4578.35|0
1608642240000|2020-12-22 13:04:00|4578.1|4578.1|4578.32|4578.32|4578.32|4578.32|4578.1|4578.1|0
1608642250000|2020-12-22 13:04:10|4579.2|4579.2|4579.49|4579.49|4579.49|4579.49|4579.2|4579.2|0
1608642260000|2020-12-22 13:04:20|4579.2|4579.2|4579.44|4579.44|4579.44|4579.44|4579.2|4579.2|0
1608642280000|2020-12-22 13:04:40|4579.15|4579.15|4579.15|4579.15|4579.15|4579.15|4579.15|4579.15|0
1608642300000|2020-12-22 13:05:00|4578.86|4578.86|4578.87|4578.87|4579.14|4579.14|4578.56|4578.56|0
1608642310000|2020-12-22 13:05:10|4579.16|4579.16|4579.15|4579.15|4579.16|4579.16|4579.15|4579.15|0
1608642320000|2020-12-22 13:05:20|4579.13|4579.13|4579.13|4579.13|4579.13|4579.13|4579.13|4579.13|0
1608642340000|2020-12-22 13:05:40|4578.4|4578.4|4578.4|4578.4|4578.4|4578.4|4578.4|4578.4|0
1608642370000|2020-12-22 13:06:10|4578.37|4578.37|4578.37|4578.37|4578.37|4578.37|4578.37|4578.37|0
1608642380000|2020-12-22 13:06:20|4578.15|4578.15|4578.15|4578.15|4578.15|4578.15|4578.15|4578.15|0
1608642390000|2020-12-22 13:06:30|4578.18|4578.18|4578.19|4578.19|4578.19|4578.19|4578.18|4578.18|0
1608642400000|2020-12-22 13:06:40|4578.44|4578.44|4578.47|4578.47|4578.47|4578.47|4578.44|4578.44|0
1608642410000|2020-12-22 13:06:50|4578.46|4578.46|4578.47|4578.47|4578.47|4578.47|4578.46|4578.46|0
1608642420000|2020-12-22 13:07:00|4578.18|4578.18|4578.71|4578.71|4579.37|4579.37|4578.18|4578.18|0
1608642430000|2020-12-22 13:07:10|4578.73|4578.73|4578.95|4578.95|4578.95|4578.95|4578.73|4578.73|0
1608642480000|2020-12-22 13:08:00|4580.31|4580.31|4580.16|4580.16|4580.31|4580.31|4579.73|4579.73|0
1608642490000|2020-12-22 13:08:10|4580.41|4580.41|4580.41|4580.41|4580.41|4580.41|4580.41|4580.41|0
1608642500000|2020-12-22 13:08:20|4580.63|4580.63|4580.93|4580.93|4580.93|4580.93|4580.63|4580.63|0
1608642530000|2020-12-22 13:08:50|4581.52|4581.52|4581.53|4581.53|4581.53|4581.53|4581.52|4581.52|0
1608642540000|2020-12-22 13:09:00|4581.83|4581.83|4581.53|4581.53|4581.83|4581.83|4581.53|4581.53|0
1608642550000|2020-12-22 13:09:10|4580.81|4580.81|4580.22|4580.22|4580.81|4580.81|4580.22|4580.22|0
1608642560000|2020-12-22 13:09:20|4580|4580|4580|4580|4580|4580|4580|4580|0
1608642570000|2020-12-22 13:09:30|4579.42|4579.42|4576.04|4576.04|4579.42|4579.42|4576.04|4576.04|0
1608642580000|2020-12-22 13:09:40|4576.28|4576.28|4576.52|4576.52|4576.52|4576.52|4576.28|4576.28|0
1608642590000|2020-12-22 13:09:50|4577.74|4577.74|4577.74|4577.74|4577.74|4577.74|4577.74|4577.74|0
1608642600000|2020-12-22 13:10:00|4578.62|4578.62|4581.2|4581.2|4581.2|4581.2|4578.62|4578.62|0
1608642610000|2020-12-22 13:10:10|4581.42|4581.42|4582.14|4582.14|4582.58|4582.58|4581.42|4581.42|0
1608642620000|2020-12-22 13:10:20|4581.17|4581.17|4581.17|4581.17|4581.17|4581.17|4581.17|4581.17|0
1608642640000|2020-12-22 13:10:40|4580.52|4580.52|4578.91|4578.91|4580.52|4580.52|4578.91|4578.91|0
1608642650000|2020-12-22 13:10:50|4578.61|4578.61|4578.61|4578.61|4578.61|4578.61|4578.61|4578.61|0
1608642660000|2020-12-22 13:11:00|4578.37|4578.37|4578.37|4578.37|4578.37|4578.37|4578.37|4578.37|0
1608642670000|2020-12-22 13:11:10|4578.83|4578.83|4579.12|4579.12|4579.12|4579.12|4578.83|4578.83|0
1608642680000|2020-12-22 13:11:20|4578.64|4578.64|4578.64|4578.64|4578.64|4578.64|4578.64|4578.64|0
1608642690000|2020-12-22 13:11:30|4578.05|4578.05|4577.57|4577.57|4578.05|4578.05|4577.57|4577.57|0
1608642700000|2020-12-22 13:11:40|4577.59|4577.59|4577.59|4577.59|4577.59|4577.59|4577.59|4577.59|0
1608642710000|2020-12-22 13:11:50|4577.88|4577.88|4577.88|4577.88|4577.88|4577.88|4577.88|4577.88|0
1608642720000|2020-12-22 13:12:00|4577.71|4577.71|4577.93|4577.93|4577.93|4577.93|4577.71|4577.71|0
1608642730000|2020-12-22 13:12:10|4578.52|4578.52|4578.52|4578.52|4578.52|4578.52|4578.52|4578.52|0
1608642740000|2020-12-22 13:12:20|4578.46|4578.46|4578.46|4578.46|4578.46|4578.46|4578.46|4578.46|0
1608642750000|2020-12-22 13:12:30|4578.25|4578.25|4578.83|4578.83|4578.83|4578.83|4578.25|4578.25|0
1608642760000|2020-12-22 13:12:40|4579.07|4579.07|4579.07|4579.07|4579.07|4579.07|4579.07|4579.07|0
1608642780000|2020-12-22 13:13:00|4579.8|4579.8|4579.8|4579.8|4579.8|4579.8|4579.8|4579.8|0
1608642790000|2020-12-22 13:13:10|4579.32|4579.32|4579.51|4579.51|4579.51|4579.51|4579.32|4579.32|0
1608642800000|2020-12-22 13:13:20|4578.92|4578.92|4578.92|4578.92|4578.92|4578.92|4578.92|4578.92|0
1608642810000|2020-12-22 13:13:30|4578.94|4578.94|4580.18|4580.18|4580.18|4580.18|4578.93|4578.93|0
1608642820000|2020-12-22 13:13:40|4580.4|4580.4|4580.62|4580.62|4580.62|4580.62|4580.4|4580.4|0
1608642850000|2020-12-22 13:14:10|4580.18|4580.18|4581.05|4581.05|4581.05|4581.05|4580.18|4580.18|0
1608642860000|2020-12-22 13:14:20|4580.18|4580.18|4580.71|4580.71|4580.71|4580.71|4580.18|4580.18|0
1608642890000|2020-12-22 13:14:50|4580.49|4580.49|4580.49|4580.49|4580.49|4580.49|4580.49|4580.49|0
1608642900000|2020-12-22 13:15:00|4579.9|4579.9|4579.9|4579.9|4580.19|4580.19|4579.9|4579.9|0
1608642920000|2020-12-22 13:15:20|4580.1|4580.1|4579.59|4579.59|4580.39|4580.39|4579.59|4579.59|0
1608642930000|2020-12-22 13:15:30|4579.88|4579.88|4579.88|4579.88|4579.88|4579.88|4579.88|4579.88|0
1608642940000|2020-12-22 13:15:40|4579.59|4579.59|4580.02|4580.02|4580.02|4580.02|4579.59|4579.59|0
1608642950000|2020-12-22 13:15:50|4580.24|4580.24|4579.73|4579.73|4580.24|4580.24|4579.73|4579.73|0
1608642960000|2020-12-22 13:16:00|4580.32|4580.32|4580.65|4580.65|4580.95|4580.95|4579.73|4579.73|0
1608642970000|2020-12-22 13:16:10|4580.67|4580.67|4580.67|4580.67|4580.67|4580.67|4580.67|4580.67|0
1608642990000|2020-12-22 13:16:30|4580.23|4580.23|4580.23|4580.23|4580.23|4580.23|4580.23|4580.23|0
1608643000000|2020-12-22 13:16:40|4579.65|4579.65|4579.26|4579.26|4579.65|4579.65|4578.68|4578.68|0
1608643020000|2020-12-22 13:17:00|4580.14|4580.14|4579.04|4579.04|4580.14|4580.14|4579.04|4579.04|0
1608643030000|2020-12-22 13:17:10|4578.56|4578.56|4578.56|4578.56|4578.56|4578.56|4578.56|4578.56|0
1608643040000|2020-12-22 13:17:20|4579.14|4579.14|4579.14|4579.14|4579.14|4579.14|4579.14|4579.14|0
1608643050000|2020-12-22 13:17:30|4578.85|4578.85|4578.85|4578.85|4578.85|4578.85|4578.85|4578.85|0
1608643060000|2020-12-22 13:17:40|4578.56|4578.56|4578.27|4578.27|4578.56|4578.56|4578.27|4578.27|0
1608643120000|2020-12-22 13:18:40|4578.02|4578.02|4578.32|4578.32|4578.32|4578.32|4578.02|4578.02|0
1608643130000|2020-12-22 13:18:50|4578.02|4578.02|4577.73|4577.73|4578.02|4578.02|4577.73|4577.73|0
1608643140000|2020-12-22 13:19:00|4577.95|4577.95|4578.24|4578.24|4578.24|4578.24|4577.95|4577.95|0
1608643150000|2020-12-22 13:19:10|4578.49|4578.49|4580.14|4580.14|4580.14|4580.14|4578.49|4578.49|0
1608643160000|2020-12-22 13:19:20|4580.23|4580.23|4580.79|4580.79|4580.79|4580.79|4580.2|4580.2|0
1608643180000|2020-12-22 13:19:40|4581.08|4581.08|4581.08|4581.08|4581.08|4581.08|4581.08|4581.08|0
1608643190000|2020-12-22 13:19:50|4581.3|4581.3|4581.3|4581.3|4581.3|4581.3|4581.3|4581.3|0
1608643200000|2020-12-22 13:20:00|4581.78|4581.78|4582.93|4582.93|4582.93|4582.93|4581.78|4581.78|0
1608643210000|2020-12-22 13:20:10|4582.68|4582.68|4581.74|4581.74|4582.68|4582.68|4581.73|4581.73|0
1608643230000|2020-12-22 13:20:30|4581.72|4581.72|4581.7|4581.7|4581.72|4581.72|4581.7|4581.7|0
1608643240000|2020-12-22 13:20:40|4579.95|4579.95|4578.86|4578.86|4579.95|4579.95|4578.86|4578.86|0
1608643250000|2020-12-22 13:20:50|4578.81|4578.81|4578.81|4578.81|4578.81|4578.81|4578.81|4578.81|0
1608643260000|2020-12-22 13:21:00|4580.17|4580.17|4580.46|4580.46|4580.46|4580.46|4580.17|4580.17|0
1608643270000|2020-12-22 13:21:10|4579.29|4579.29|4578.51|4578.51|4579.29|4579.29|4578.51|4578.51|0
1608643300000|2020-12-22 13:21:40|4578.76|4578.76|4578.76|4578.76|4578.76|4578.76|4578.76|4578.76|0
1608643310000|2020-12-22 13:21:50|4579.64|4579.64|4579.86|4579.86|4579.86|4579.86|4579.64|4579.64|0
1608643320000|2020-12-22 13:22:00|4580.15|4580.15|4581.8|4581.8|4581.8|4581.8|4580.15|4580.15|0
1608643340000|2020-12-22 13:22:20|4581.32|4581.32|4579.3|4579.3|4581.32|4581.32|4579.3|4579.3|0
1608643350000|2020-12-22 13:22:30|4579.78|4579.78|4580.02|4580.02|4580.02|4580.02|4579.78|4579.78|0
1608643360000|2020-12-22 13:22:40|4580.24|4580.24|4580.46|4580.46|4580.46|4580.46|4580.24|4580.24|0
1608643370000|2020-12-22 13:22:50|4580.24|4580.24|4578.32|4578.32|4580.24|4580.24|4578.32|4578.32|0
1608643380000|2020-12-22 13:23:00|4577.86|4577.86|4577.86|4577.86|4577.86|4577.86|4577.86|4577.86|0
1608643390000|2020-12-22 13:23:10|4578.15|4578.15|4577.57|4577.57|4578.15|4578.15|4576.98|4576.98|0
1608643400000|2020-12-22 13:23:20|4578.83|4578.83|4578.83|4578.83|4578.83|4578.83|4578.83|4578.83|0
1608643410000|2020-12-22 13:23:30|4579.05|4579.05|4579.54|4579.54|4579.54|4579.54|4578.83|4578.83|0
1608643430000|2020-12-22 13:23:50|4579.78|4579.78|4579.78|4579.78|4579.78|4579.78|4579.78|4579.78|0
1608643450000|2020-12-22 13:24:10|4580.07|4580.07|4580.07|4580.07|4580.07|4580.07|4580.07|4580.07|0
1608643460000|2020-12-22 13:24:20|4580.75|4580.75|4581.27|4581.27|4581.27|4581.27|4580.75|4580.75|0
1608643470000|2020-12-22 13:24:30|4581.2|4581.2|4580.25|4580.25|4581.2|4581.2|4580.25|4580.25|0
1608643480000|2020-12-22 13:24:40|4580.01|4580.01|4580.01|4580.01|4580.01|4580.01|4579.79|4579.79|0
1608643490000|2020-12-22 13:24:50|4579.71|4579.71|4579.13|4579.13|4579.71|4579.71|4578.89|4578.89|0
1608643500000|2020-12-22 13:25:00|4579.42|4579.42|4579.13|4579.13|4579.42|4579.42|4579.13|4579.13|0
1608643510000|2020-12-22 13:25:10|4578.18|4578.18|4578.35|4578.35|4578.35|4578.35|4577.91|4577.91|0
1608643540000|2020-12-22 13:25:40|4577.76|4577.76|4578.35|4578.35|4578.35|4578.35|4577.76|4577.76|0
1608643560000|2020-12-22 13:26:00|4578.4|4578.4|4578.42|4578.42|4578.42|4578.42|4578.4|4578.4|0
1608643580000|2020-12-22 13:26:20|4579|4579|4578.42|4578.42|4579|4579|4578.42|4578.42|0
1608643600000|2020-12-22 13:26:40|4578.12|4578.12|4578.12|4578.12|4578.42|4578.42|4578.12|4578.12|0
1608643640000|2020-12-22 13:27:20|4578.42|4578.42|4578.12|4578.12|4578.42|4578.42|4578.12|4578.12|0
1608643650000|2020-12-22 13:27:30|4578.37|4578.37|4578.37|4578.37|4578.37|4578.37|4578.37|4578.37|0
1608643660000|2020-12-22 13:27:40|4579.61|4579.61|4580.49|4580.49|4580.49|4580.49|4579.61|4579.61|0
1608643680000|2020-12-22 13:28:00|4580.19|4580.19|4579.12|4579.12|4580.19|4580.19|4578.24|4578.24|0
1608643700000|2020-12-22 13:28:20|4579.41|4579.41|4579.63|4579.63|4579.63|4579.63|4579.41|4579.41|0
1608643730000|2020-12-22 13:28:50|4579.34|4579.34|4579.2|4579.2|4579.34|4579.34|4578.9|4578.9|0
1608643740000|2020-12-22 13:29:00|4578.9|4578.9|4578.89|4578.89|4578.9|4578.9|4578.89|4578.89|0
1608643750000|2020-12-22 13:29:10|4578.59|4578.59|4578.59|4578.59|4578.59|4578.59|4578.59|4578.59|0
1608643760000|2020-12-22 13:29:20|4578.89|4578.89|4578.89|4578.89|4578.89|4578.89|4578.89|4578.89|0
1608643770000|2020-12-22 13:29:30|4578.4|4578.4|4578.18|4578.18|4578.4|4578.4|4578.18|4578.18|0
1608643780000|2020-12-22 13:29:40|4578.48|4578.48|4578.92|4578.92|4579.21|4579.21|4578.48|4578.48|0
1608643790000|2020-12-22 13:29:50|4578.67|4578.67|4577.98|4577.98|4578.67|4578.67|4577.98|4577.98|0
1608643800000|2020-12-22 13:30:00|4577.76|4577.76|4578.35|4578.35|4578.35|4578.35|4577.76|4577.76|0
1608643810000|2020-12-22 13:30:10|4578.42|4578.42|4578.17|4578.17|4578.42|4578.42|4578.17|4578.17|0
1608643830000|2020-12-22 13:30:30|4578.39|4578.39|4577.51|4577.51|4578.39|4578.39|4577.51|4577.51|0
1608643840000|2020-12-22 13:30:40|4577.52|4577.52|4577.52|4577.52|4577.52|4577.52|4577.52|4577.52|0
1608643850000|2020-12-22 13:30:50|4577.76|4577.76|4578.81|4578.81|4578.81|4578.81|4577.76|4577.76|0
1608643860000|2020-12-22 13:31:00|4579.1|4579.1|4579.1|4579.1|4579.1|4579.1|4579.1|4579.1|0
1608643870000|2020-12-22 13:31:10|4578.88|4578.88|4578.59|4578.59|4578.88|4578.88|4578.59|4578.59|0
1608643890000|2020-12-22 13:31:30|4578.29|4578.29|4578|4578|4578.29|4578.29|4578|4578|0
1608643900000|2020-12-22 13:31:40|4578.59|4578.59|4578.59|4578.59|4578.59|4578.59|4578.59|4578.59|0
1608643920000|2020-12-22 13:32:00|4578.83|4578.83|4578.69|4578.69|4579.12|4579.12|4578.69|4578.69|0
1608643930000|2020-12-22 13:32:10|4579.56|4579.56|4580.1|4580.1|4580.1|4580.1|4579.56|4579.56|0
1608643940000|2020-12-22 13:32:20|4579.61|4579.61|4579.61|4579.61|4579.61|4579.61|4579.61|4579.61|0
1608643950000|2020-12-22 13:32:30|4578.93|4578.93|4578.35|4578.35|4578.93|4578.93|4578.35|4578.35|0
1608643960000|2020-12-22 13:32:40|4578.59|4578.59|4578.59|4578.59|4578.59|4578.59|4578.59|4578.59|0
1608643980000|2020-12-22 13:33:00|4579.17|4579.17|4579.42|4579.42|4579.42|4579.42|4579.17|4579.17|0
1608643990000|2020-12-22 13:33:10|4579.58|4579.58|4580.51|4580.51|4580.73|4580.73|4579.58|4579.58|0
1608644000000|2020-12-22 13:33:20|4580.5|4580.5|4580.5|4580.5|4580.5|4580.5|4580.5|4580.5|0
1608644010000|2020-12-22 13:33:30|4580.53|4580.53|4580.53|4580.53|4580.53|4580.53|4580.53|4580.53|0
1608644020000|2020-12-22 13:33:40|4580.24|4580.24|4579.01|4579.01|4580.24|4580.24|4579|4579|0
1608644040000|2020-12-22 13:34:00|4579.25|4579.25|4579.25|4579.25|4579.25|4579.25|4579.25|4579.25|0
1608644050000|2020-12-22 13:34:10|4579.54|4579.54|4580.42|4580.42|4580.42|4580.42|4579.54|4579.54|0
1608644060000|2020-12-22 13:34:20|4580.71|4580.71|4580.71|4580.71|4580.71|4580.71|4580.71|4580.71|0
1608644070000|2020-12-22 13:34:30|4580.42|4580.42|4579.18|4579.18|4580.42|4580.42|4579.18|4579.18|0
1608644080000|2020-12-22 13:34:40|4580.05|4580.05|4580.05|4580.05|4580.05|4580.05|4580.05|4580.05|0
1608644090000|2020-12-22 13:34:50|4579.47|4579.47|4579.47|4579.47|4579.47|4579.47|4579.47|4579.47|0
1608644100000|2020-12-22 13:35:00|4579.25|4579.25|4579.25|4579.25|4579.25|4579.25|4579.25|4579.25|0
1608644110000|2020-12-22 13:35:10|4579.24|4579.24|4579.24|4579.24|4579.24|4579.24|4579.24|4579.24|0
1608644120000|2020-12-22 13:35:20|4579.02|4579.02|4577.78|4577.78|4579.02|4579.02|4577.78|4577.78|0
1608644130000|2020-12-22 13:35:30|4577.49|4577.49|4578.54|4578.54|4578.54|4578.54|4577.49|4577.49|0
1608644140000|2020-12-22 13:35:40|4577.66|4577.66|4578.24|4578.24|4578.24|4578.24|4577.66|4577.66|0
1608644150000|2020-12-22 13:35:50|4578.03|4578.03|4577.97|4577.97|4578.03|4578.03|4577.73|4577.73|0
1608644160000|2020-12-22 13:36:00|4577.73|4577.73|4578.68|4578.68|4578.68|4578.68|4577.73|4577.73|0
1608644170000|2020-12-22 13:36:10|4578.24|4578.24|4578.24|4578.24|4578.24|4578.24|4578.24|4578.24|0
1608644180000|2020-12-22 13:36:20|4578.46|4578.46|4578.95|4578.95|4578.95|4578.95|4578.46|4578.46|0
1608644190000|2020-12-22 13:36:30|4578.99|4578.99|4579.21|4579.21|4579.21|4579.21|4578.99|4578.99|0
1608644200000|2020-12-22 13:36:40|4579.69|4579.69|4580.71|4580.71|4581.01|4581.01|4579.69|4579.69|0
1608644210000|2020-12-22 13:36:50|4581.59|4581.59|4581.15|4581.15|4581.59|4581.59|4581.15|4581.15|0
1608644220000|2020-12-22 13:37:00|4580.67|4580.67|4580.67|4580.67|4580.67|4580.67|4580.67|4580.67|0
1608644230000|2020-12-22 13:37:10|4581.11|4581.11|4581.3|4581.3|4581.59|4581.59|4581.11|4581.11|0
1608644240000|2020-12-22 13:37:20|4581.27|4581.27|4581.76|4581.76|4581.76|4581.76|4581.27|4581.27|0
1608644250000|2020-12-22 13:37:30|4582.22|4582.22|4581.93|4581.93|4582.44|4582.44|4581.93|4581.93|0
1608644260000|2020-12-22 13:37:40|4581.63|4581.63|4582.22|4582.22|4582.22|4582.22|4581.63|4581.63|0
1608644270000|2020-12-22 13:37:50|4581.93|4581.93|4581.93|4581.93|4581.93|4581.93|4581.93|4581.93|0
1608644280000|2020-12-22 13:38:00|4583.07|4583.07|4583.29|4583.29|4583.29|4583.29|4583.07|4583.07|0
1608644300000|2020-12-22 13:38:20|4583.07|4583.07|4581.85|4581.85|4583.07|4583.07|4581.85|4581.85|0
1608644320000|2020-12-22 13:38:40|4582.15|4582.15|4582.15|4582.15|4582.15|4582.15|4582.15|4582.15|0
1608644340000|2020-12-22 13:39:00|4581.56|4581.56|4581.56|4581.56|4581.56|4581.56|4581.56|4581.56|0
1608644350000|2020-12-22 13:39:10|4581.27|4581.27|4581.27|4581.27|4581.27|4581.27|4581.27|4581.27|0
1608644380000|2020-12-22 13:39:40|4581.49|4581.49|4583.75|4583.75|4583.75|4583.75|4581.49|4581.49|0
1608644390000|2020-12-22 13:39:50|4583.31|4583.31|4583.53|4583.53|4583.53|4583.53|4583.31|4583.31|0
1608644400000|2020-12-22 13:40:00|4583.09|4583.09|4583.09|4583.09|4583.09|4583.09|4583.09|4583.09|0
1608644410000|2020-12-22 13:40:10|4583.39|4583.39|4582.67|4582.67|4583.39|4583.39|4582.66|4582.66|0
1608644420000|2020-12-22 13:40:20|4583.11|4583.11|4582.72|4582.72|4583.11|4583.11|4582.45|4582.45|0
1608644430000|2020-12-22 13:40:30|4582.42|4582.42|4582.42|4582.42|4582.42|4582.42|4582.42|4582.42|0
1608644440000|2020-12-22 13:40:40|4582.12|4582.12|4582.42|4582.42|4582.42|4582.42|4582.12|4582.12|0
1608644450000|2020-12-22 13:40:50|4582.2|4582.2|4582.49|4582.49|4582.49|4582.49|4582.2|4582.2|0
1608644460000|2020-12-22 13:41:00|4582.51|4582.51|4582.77|4582.77|4582.77|4582.77|4582.51|4582.51|0
1608644470000|2020-12-22 13:41:10|4582.75|4582.75|4582.73|4582.73|4582.75|4582.75|4582.73|4582.73|0
1608644480000|2020-12-22 13:41:20|4582.15|4582.15|4582.37|4582.37|4582.37|4582.37|4582.15|4582.15|0
1608644490000|2020-12-22 13:41:30|4582.38|4582.38|4582.14|4582.14|4582.73|4582.73|4582.14|4582.14|0
1608644500000|2020-12-22 13:41:40|4582.38|4582.38|4582.68|4582.68|4582.68|4582.68|4582.38|4582.38|0
1608644510000|2020-12-22 13:41:50|4582.97|4582.97|4583.89|4583.89|4583.89|4583.89|4582.97|4582.97|0
1608644520000|2020-12-22 13:42:00|4583.88|4583.88|4583.88|4583.88|4583.88|4583.88|4583.88|4583.88|0
1608644530000|2020-12-22 13:42:10|4583.91|4583.91|4583.9|4583.9|4583.91|4583.91|4583.9|4583.9|0
1608644540000|2020-12-22 13:42:20|4584.19|4584.19|4584.19|4584.19|4584.19|4584.19|4584.19|4584.19|0
1608644550000|2020-12-22 13:42:30|4584.18|4584.18|4584.66|4584.66|4584.95|4584.95|4583.93|4583.93|0
1608644560000|2020-12-22 13:42:40|4584.18|4584.18|4584.18|4584.18|4584.18|4584.18|4584.18|4584.18|0
1608644570000|2020-12-22 13:42:50|4584.16|4584.16|4584.67|4584.67|4584.67|4584.67|4584.16|4584.16|0
1608644580000|2020-12-22 13:43:00|4585.16|4585.16|4585.16|4585.16|4585.16|4585.16|4585.16|4585.16|0
1608644590000|2020-12-22 13:43:10|4584.86|4584.86|4584.87|4584.87|4584.87|4584.87|4584.86|4584.86|0
1608644600000|2020-12-22 13:43:20|4584.44|4584.44|4583.7|4583.7|4584.92|4584.92|4583.7|4583.7|0
1608644610000|2020-12-22 13:43:30|4584.88|4584.88|4585.85|4585.85|4585.86|4585.86|4584.88|4584.88|0
1608644620000|2020-12-22 13:43:40|4585.56|4585.56|4584.71|4584.71|4586|4586|4584.71|4584.71|0
1608644640000|2020-12-22 13:44:00|4585|4585|4583.44|4583.44|4585|4585|4583.44|4583.44|0
1608644660000|2020-12-22 13:44:20|4582.74|4582.74|4582.74|4582.74|4582.74|4582.74|4582.74|4582.74|0
1608644670000|2020-12-22 13:44:30|4582.96|4582.96|4583.1|4583.1|4583.68|4583.68|4582.96|4582.96|0
1608644680000|2020-12-22 13:44:40|4582.66|4582.66|4582.66|4582.66|4582.66|4582.66|4582.66|4582.66|0
1608644700000|2020-12-22 13:45:00|4582.37|4582.37|4579.91|4579.91|4582.37|4582.37|4579.91|4579.91|0
1608644710000|2020-12-22 13:45:10|4579.36|4579.36|4579.07|4579.07|4579.36|4579.36|4579.07|4579.07|0
1608644720000|2020-12-22 13:45:20|4579.95|4579.95|4580.19|4580.19|4580.19|4580.19|4579.95|4579.95|0
1608644740000|2020-12-22 13:45:40|4580.43|4580.43|4579.84|4579.84|4580.43|4580.43|4579.84|4579.84|0
1608644760000|2020-12-22 13:46:00|4579.6|4579.6|4579.6|4579.6|4579.6|4579.6|4579.6|4579.6|0
1608644790000|2020-12-22 13:46:30|4580.09|4580.09|4581.43|4581.43|4581.43|4581.43|4580.09|4580.09|0
1608644810000|2020-12-22 13:46:50|4581.13|4581.13|4581.13|4581.13|4581.13|4581.13|4581.13|4581.13|0
1608644850000|2020-12-22 13:47:30|4581.43|4581.43|4581.43|4581.43|4581.43|4581.43|4581.43|4581.43|0
1608644860000|2020-12-22 13:47:40|4581.13|4581.13|4581.13|4581.13|4581.13|4581.13|4581.13|4581.13|0
1608644870000|2020-12-22 13:47:50|4580.7|4580.7|4578.9|4578.9|4580.7|4580.7|4578.9|4578.9|0
1608644880000|2020-12-22 13:48:00|4579.12|4579.12|4579.12|4579.12|4579.12|4579.12|4579.12|4579.12|0
1608644890000|2020-12-22 13:48:10|4578.46|4578.46|4577.98|4577.98|4578.46|4578.46|4577.98|4577.98|0
1608644900000|2020-12-22 13:48:20|4578.7|4578.7|4580.87|4580.87|4580.87|4580.87|4578.7|4578.7|0
1608644910000|2020-12-22 13:48:30|4581.08|4581.08|4581.33|4581.33|4581.33|4581.33|4581.08|4581.08|0
1608644920000|2020-12-22 13:48:40|4582.21|4582.21|4582.45|4582.45|4582.45|4582.45|4582.21|4582.21|0
1608644930000|2020-12-22 13:48:50|4582.15|4582.15|4582.15|4582.15|4582.15|4582.15|4582.15|4582.15|0
1608644940000|2020-12-22 13:49:00|4581.86|4581.86|4580.92|4580.92|4581.86|4581.86|4580.92|4580.92|0
1608644950000|2020-12-22 13:49:10|4580.04|4580.04|4579.79|4579.79|4580.04|4580.04|4579.79|4579.79|0
1608644960000|2020-12-22 13:49:20|4579.83|4579.83|4579.83|4579.83|4579.83|4579.83|4579.83|4579.83|0
1608644990000|2020-12-22 13:49:50|4581.41|4581.41|4581.68|4581.68|4581.72|4581.72|4581.41|4581.41|0
1608645010000|2020-12-22 13:50:10|4581.1|4581.1|4581.1|4581.1|4581.1|4581.1|4581.1|4581.1|0
1608645020000|2020-12-22 13:50:20|4580.85|4580.85|4580.42|4580.42|4580.85|4580.85|4580.42|4580.42|0
1608645050000|2020-12-22 13:50:50|4580.12|4580.12|4580.12|4580.12|4580.12|4580.12|4580.12|4580.12|0
1608645060000|2020-12-22 13:51:00|4579.83|4579.83|4578.62|4578.62|4579.83|4579.83|4578.62|4578.62|0
1608645070000|2020-12-22 13:51:10|4578.32|4578.32|4578.32|4578.32|4578.32|4578.32|4578.32|4578.32|0
1608645080000|2020-12-22 13:51:20|4578.57|4578.57|4578.57|4578.57|4578.57|4578.57|4578.57|4578.57|0
1608645090000|2020-12-22 13:51:30|4578.86|4578.86|4578.86|4578.86|4578.86|4578.86|4578.86|4578.86|0
1608645100000|2020-12-22 13:51:40|4579.1|4579.1|4579.1|4579.1|4579.1|4579.1|4579.1|4579.1|0
1608645130000|2020-12-22 13:52:10|4578.23|4578.23|4578.23|4578.23|4578.23|4578.23|4578.23|4578.23|0
1608645160000|2020-12-22 13:52:40|4579.56|4579.56|4579.13|4579.13|4579.56|4579.56|4579.13|4579.13|0
1608645170000|2020-12-22 13:52:50|4578.91|4578.91|4578.39|4578.39|4578.98|4578.98|4578.1|4578.1|0
1608645180000|2020-12-22 13:53:00|4578.41|4578.41|4578.38|4578.38|4578.41|4578.41|4578.38|4578.38|0
1608645200000|2020-12-22 13:53:20|4577.65|4577.65|4577.65|4577.65|4577.65|4577.65|4577.65|4577.65|0
1608645230000|2020-12-22 13:53:50|4577.35|4577.35|4577.35|4577.35|4577.35|4577.35|4577.35|4577.35|0
1608645240000|2020-12-22 13:54:00|4576.14|4576.14|4574|4574|4576.14|4576.14|4574|4574|0
1608645250000|2020-12-22 13:54:10|4573.95|4573.95|4573.7|4573.7|4573.95|4573.95|4573.66|4573.66|0
1608645260000|2020-12-22 13:54:20|4573.99|4573.99|4573.99|4573.99|4573.99|4573.99|4573.99|4573.99|0
1608645270000|2020-12-22 13:54:30|4574.21|4574.21|4575.13|4575.13|4575.13|4575.13|4574.21|4574.21|0
1608645280000|2020-12-22 13:54:40|4575.37|4575.37|4578.3|4578.3|4578.3|4578.3|4575.37|4575.37|0
1608645290000|2020-12-22 13:54:50|4578.59|4578.59|4576.72|4576.72|4578.59|4578.59|4576.72|4576.72|0
1608645310000|2020-12-22 13:55:10|4576.69|4576.69|4576.69|4576.69|4576.69|4576.69|4576.69|4576.69|0
1608645340000|2020-12-22 13:55:40|4577.13|4577.13|4576.4|4576.4|4577.57|4577.57|4576.4|4576.4|0
1608645350000|2020-12-22 13:55:50|4576.62|4576.62|4577.42|4577.42|4577.57|4577.57|4576.62|4576.62|0
1608645370000|2020-12-22 13:56:10|4576.94|4576.94|4577.18|4577.18|4577.18|4577.18|4576.94|4576.94|0
1608645380000|2020-12-22 13:56:20|4576.74|4576.74|4575.35|4575.35|4576.74|4576.74|4575.35|4575.35|0
1608645390000|2020-12-22 13:56:30|4575.57|4575.57|4577.09|4577.09|4577.11|4577.11|4575.57|4575.57|0
1608645400000|2020-12-22 13:56:40|4577.06|4577.06|4577.08|4577.08|4577.08|4577.08|4577.06|4577.06|0
1608645410000|2020-12-22 13:56:50|4576.2|4576.2|4575.98|4575.98|4576.2|4576.2|4575.98|4575.98|0
1608645420000|2020-12-22 13:57:00|4575.76|4575.76|4574.59|4574.59|4575.76|4575.76|4574.3|4574.3|0
1608645430000|2020-12-22 13:57:10|4574.15|4574.15|4574.3|4574.3|4575.18|4575.18|4574.15|4574.15|0
1608645460000|2020-12-22 13:57:40|4572.36|4572.36|4572.6|4572.6|4572.6|4572.6|4572.36|4572.36|0
1608645470000|2020-12-22 13:57:50|4571.72|4571.72|4571.67|4571.67|4571.97|4571.97|4571.67|4571.67|0
1608645480000|2020-12-22 13:58:00|4571.19|4571.19|4571.48|4571.48|4571.48|4571.48|4571.19|4571.19|0
1608645490000|2020-12-22 13:58:10|4571.24|4571.24|4570.91|4570.91|4571.24|4571.24|4570.33|4570.33|0
1608645500000|2020-12-22 13:58:20|4570.33|4570.33|4570.33|4570.33|4570.33|4570.33|4570.33|4570.33|0
1608645520000|2020-12-22 13:58:40|4570.38|4570.38|4569.79|4569.79|4570.67|4570.67|4569.79|4569.79|0
1608645530000|2020-12-22 13:58:50|4570.01|4570.01|4570.26|4570.26|4570.26|4570.26|4569.53|4569.53|0
1608645540000|2020-12-22 13:59:00|4569.53|4569.53|4569.89|4569.89|4569.89|4569.89|4569.16|4569.16|0
1608645550000|2020-12-22 13:59:10|4569.4|4569.4|4568.23|4568.23|4569.4|4569.4|4568.23|4568.23|0
1608645560000|2020-12-22 13:59:20|4567.51|4567.51|4567.21|4567.21|4567.51|4567.51|4567.21|4567.21|0
1608645570000|2020-12-22 13:59:30|4566.78|4566.78|4564.49|4564.49|4566.78|4566.78|4564.49|4564.49|0
1608645580000|2020-12-22 13:59:40|4564.97|4564.97|4564.97|4564.97|4564.97|4564.97|4564.97|4564.97|0
1608645600000|2020-12-22 14:00:00|4565.27|4565.27|4563.95|4563.95|4565.97|4565.97|4563.95|4563.95|0
1608645610000|2020-12-22 14:00:10|4562.98|4562.98|4559.91|4559.91|4562.98|4562.98|4559.45|4559.45|0
1608645620000|2020-12-22 14:00:20|4560.13|4560.13|4559.89|4559.89|4560.13|4560.13|4559.89|4559.89|0
1608645630000|2020-12-22 14:00:30|4559.91|4559.91|4559.88|4559.88|4559.91|4559.91|4559.88|4559.88|0
1608645640000|2020-12-22 14:00:40|4559.59|4559.59|4559.59|4559.59|4559.59|4559.59|4559.59|4559.59|0
1608645650000|2020-12-22 14:00:50|4559.88|4559.88|4561.76|4561.76|4562.05|4562.05|4559.88|4559.88|0
1608645660000|2020-12-22 14:01:00|4559.81|4559.81|4559.52|4559.52|4560.1|4560.1|4559.52|4559.52|0
1608645670000|2020-12-22 14:01:10|4558.49|4558.49|4557.77|4557.77|4558.49|4558.49|4557.77|4557.77|0
1608645680000|2020-12-22 14:01:20|4558.01|4558.01|4558.23|4558.23|4558.23|4558.23|4557.79|4557.79|0
1608645690000|2020-12-22 14:01:30|4558.21|4558.21|4557.76|4557.76|4558.21|4558.21|4557.76|4557.76|0
1608645700000|2020-12-22 14:01:40|4557.46|4557.46|4555.59|4555.59|4557.46|4557.46|4555.59|4555.59|0
1608645710000|2020-12-22 14:01:50|4556.08|4556.08|4556.3|4556.3|4556.3|4556.3|4556.08|4556.08|0
1608645720000|2020-12-22 14:02:00|4556.54|4556.54|4556.74|4556.74|4556.98|4556.98|4556.54|4556.54|0
1608645730000|2020-12-22 14:02:10|4557.03|4557.03|4557.27|4557.27|4557.27|4557.27|4557.03|4557.03|0
1608645740000|2020-12-22 14:02:20|4557.56|4557.56|4557.56|4557.56|4557.56|4557.56|4557.56|4557.56|0
1608645750000|2020-12-22 14:02:30|4557.27|4557.27|4556.81|4556.81|4557.27|4557.27|4556.81|4556.81|0
1608645760000|2020-12-22 14:02:40|4555.93|4555.93|4555.64|4555.64|4555.93|4555.93|4555.64|4555.64|0
1608645780000|2020-12-22 14:03:00|4555.39|4555.39|4555.98|4555.98|4556.57|4556.57|4555.39|4555.39|0
1608645790000|2020-12-22 14:03:10|4555.76|4555.76|4556.71|4556.71|4556.71|4556.71|4555.76|4555.76|0
1608645800000|2020-12-22 14:03:20|4556.95|4556.95|4556.44|4556.44|4557.17|4557.17|4556.44|4556.44|0
1608645810000|2020-12-22 14:03:30|4556.74|4556.74|4555.69|4555.69|4556.74|4556.74|4555.69|4555.69|0
1608645820000|2020-12-22 14:03:40|4555.01|4555.01|4554.18|4554.18|4555.01|4555.01|4554.18|4554.18|0
1608645830000|2020-12-22 14:03:50|4554.66|4554.66|4554.66|4554.66|4554.66|4554.66|4554.66|4554.66|0
1608645840000|2020-12-22 14:04:00|4555.25|4555.25|4555.78|4555.78|4555.78|4555.78|4555.25|4555.25|0
1608645850000|2020-12-22 14:04:10|4556.22|4556.22|4556.51|4556.51|4556.51|4556.51|4556.22|4556.22|0
1608645860000|2020-12-22 14:04:20|4557|4557|4557|4557|4557|4557|4557|4557|0
1608645870000|2020-12-22 14:04:30|4557.51|4557.51|4557.51|4557.51|4557.51|4557.51|4557.51|4557.51|0
1608645890000|2020-12-22 14:04:50|4557.27|4557.27|4557.05|4557.05|4557.27|4557.27|4557.05|4557.05|0
1608645900000|2020-12-22 14:05:00|4556.76|4556.76|4558.22|4558.22|4558.22|4558.22|4556.76|4556.76|0
1608645910000|2020-12-22 14:05:10|4557.97|4557.97|4559.19|4559.19|4559.19|4559.19|4557.97|4557.97|0
1608645920000|2020-12-22 14:05:20|4558.75|4558.75|4558.97|4558.97|4558.97|4558.97|4558.75|4558.75|0
1608645930000|2020-12-22 14:05:30|4558.68|4558.68|4555.78|4555.78|4558.68|4558.68|4555.78|4555.78|0
1608645950000|2020-12-22 14:05:50|4555.3|4555.3|4555.3|4555.3|4555.3|4555.3|4555.3|4555.3|0
1608645960000|2020-12-22 14:06:00|4554.64|4554.64|4554.32|4554.32|4554.86|4554.86|4554.32|4554.32|0
1608645970000|2020-12-22 14:06:10|4553.15|4553.15|4553.1|4553.1|4553.15|4553.15|4552.62|4552.62|0
1608645990000|2020-12-22 14:06:30|4552.81|4552.81|4552.35|4552.35|4552.81|4552.81|4551.91|4551.91|0
1608646000000|2020-12-22 14:06:40|4552.59|4552.59|4553.47|4553.47|4553.47|4553.47|4552.59|4552.59|0
1608646010000|2020-12-22 14:06:50|4554.69|4554.69|4554.56|4554.56|4554.69|4554.69|4554.34|4554.34|0
1608646020000|2020-12-22 14:07:00|4554.08|4554.08|4555.32|4555.32|4555.32|4555.32|4554.08|4554.08|0
1608646030000|2020-12-22 14:07:10|4555.54|4555.54|4555.54|4555.54|4555.54|4555.54|4555.54|4555.54|0
1608646040000|2020-12-22 14:07:20|4553.98|4553.98|4553.35|4553.35|4553.98|4553.98|4553.35|4553.35|0
1608646050000|2020-12-22 14:07:30|4552.47|4552.47|4552.47|4552.47|4552.47|4552.47|4552.47|4552.47|0
1608646060000|2020-12-22 14:07:40|4553.64|4553.64|4553.64|4553.64|4553.64|4553.64|4553.64|4553.64|0
1608646070000|2020-12-22 14:07:50|4552.47|4552.47|4552.47|4552.47|4552.47|4552.47|4552.47|4552.47|0
1608646080000|2020-12-22 14:08:00|4552.76|4552.76|4553.9|4553.9|4553.9|4553.9|4552.76|4552.76|0
1608646090000|2020-12-22 14:08:10|4553.68|4553.68|4553.68|4553.68|4553.68|4553.68|4553.68|4553.68|0
1608646120000|2020-12-22 14:08:40|4553.39|4553.39|4553.39|4553.39|4553.39|4553.39|4553.39|4553.39|0
1608646140000|2020-12-22 14:09:00|4553.17|4553.17|4552.64|4552.64|4553.17|4553.17|4552.64|4552.64|0
1608646150000|2020-12-22 14:09:10|4552.93|4552.93|4552.34|4552.34|4553.51|4553.51|4552.34|4552.34|0
1608646160000|2020-12-22 14:09:20|4552.64|4552.64|4554.68|4554.68|4554.68|4554.68|4552.64|4552.64|0
1608646190000|2020-12-22 14:09:50|4554.9|4554.9|4554.9|4554.9|4554.9|4554.9|4554.9|4554.9|0
1608646200000|2020-12-22 14:10:00|4555.14|4555.14|4555.6|4555.6|4556.48|4556.48|4555.14|4555.14|0
1608646210000|2020-12-22 14:10:10|4555.85|4555.85|4558.07|4558.07|4558.07|4558.07|4555.85|4555.85|0
1608646220000|2020-12-22 14:10:20|4557.83|4557.83|4557.22|4557.22|4558.48|4558.48|4557.22|4557.22|0
1608646230000|2020-12-22 14:10:30|4556.24|4556.24|4556.24|4556.24|4556.24|4556.24|4556.24|4556.24|0
1608646240000|2020-12-22 14:10:40|4556.54|4556.54|4556.54|4556.54|4556.54|4556.54|4556.54|4556.54|0
1608646250000|2020-12-22 14:10:50|4557.95|4557.95|4558.93|4558.93|4558.93|4558.93|4557.95|4557.95|0
1608646260000|2020-12-22 14:11:00|4558.95|4558.95|4558.95|4558.95|4558.95|4558.95|4558.95|4558.95|0
1608646270000|2020-12-22 14:11:10|4558.99|4558.99|4558.99|4558.99|4558.99|4558.99|4558.99|4558.99|0
1608646280000|2020-12-22 14:11:20|4558.7|4558.7|4558.11|4558.11|4558.7|4558.7|4558.11|4558.11|0
1608646300000|2020-12-22 14:11:40|4558.7|4558.7|4559.18|4559.18|4559.18|4559.18|4558.7|4558.7|0
1608646310000|2020-12-22 14:11:50|4558.7|4558.7|4558.7|4558.7|4558.7|4558.7|4558.7|4558.7|0
1608646320000|2020-12-22 14:12:00|4558.4|4558.4|4558.7|4558.7|4558.7|4558.7|4558.4|4558.4|0
1608646330000|2020-12-22 14:12:10|4558.91|4558.91|4559.64|4559.64|4559.64|4559.64|4558.91|4558.91|0
1608646350000|2020-12-22 14:12:30|4559.93|4559.93|4560.37|4560.37|4560.37|4560.37|4559.93|4559.93|0
1608646370000|2020-12-22 14:12:50|4561.54|4561.54|4561.68|4561.68|4562.27|4562.27|4561.54|4561.54|0
1608646380000|2020-12-22 14:13:00|4561.44|4561.44|4561.88|4561.88|4562.12|4562.12|4561.44|4561.44|0
1608646390000|2020-12-22 14:13:10|4561.44|4561.44|4561.8|4561.8|4562.1|4562.1|4561.44|4561.44|0
1608646420000|2020-12-22 14:13:40|4562.29|4562.29|4562.53|4562.53|4562.53|4562.53|4562.29|4562.29|0
1608646430000|2020-12-22 14:13:50|4563.12|4563.12|4563.7|4563.7|4563.7|4563.7|4563.12|4563.12|0
1608646450000|2020-12-22 14:14:10|4563.99|4563.99|4564.53|4564.53|4564.53|4564.53|4563.99|4563.99|0
1608646460000|2020-12-22 14:14:20|4565.01|4565.01|4564.82|4564.82|4565.01|4565.01|4564.77|4564.77|0
1608646470000|2020-12-22 14:14:30|4564.84|4564.84|4564.84|4564.84|4564.84|4564.84|4564.84|4564.84|0
1608646490000|2020-12-22 14:14:50|4565.5|4565.5|4565.46|4565.46|4565.5|4565.5|4565.46|4565.46|0
1608646500000|2020-12-22 14:15:00|4564.03|4564.03|4563.79|4563.79|4564.03|4564.03|4563.79|4563.79|0
1608646520000|2020-12-22 14:15:20|4564.37|4564.37|4564.96|4564.96|4564.96|4564.96|4564.37|4564.37|0
1608646530000|2020-12-22 14:15:30|4564.67|4564.67|4566.96|4566.96|4566.96|4566.96|4564.08|4564.08|0
1608646540000|2020-12-22 14:15:40|4566.52|4566.52|4566.22|4566.22|4566.52|4566.52|4566.22|4566.22|0
1608646550000|2020-12-22 14:15:50|4566.71|4566.71|4566.71|4566.71|4566.71|4566.71|4566.71|4566.71|0
1608646570000|2020-12-22 14:16:10|4567|4567|4569.9|4569.9|4569.9|4569.9|4567|4567|0
1608646580000|2020-12-22 14:16:20|4569.24|4569.24|4569.24|4569.24|4569.24|4569.24|4569.24|4569.24|0
1608646590000|2020-12-22 14:16:30|4568.66|4568.66|4568.36|4568.36|4568.66|4568.66|4568.36|4568.36|0
1608646600000|2020-12-22 14:16:40|4568.8|4568.8|4568.8|4568.8|4568.8|4568.8|4568.8|4568.8|0
1608646610000|2020-12-22 14:16:50|4569.29|4569.29|4569.58|4569.58|4569.58|4569.58|4569.29|4569.29|0
1608646650000|2020-12-22 14:17:30|4567.68|4567.68|4567.1|4567.1|4567.68|4567.68|4567.1|4567.1|0
1608646660000|2020-12-22 14:17:40|4566.88|4566.88|4566.26|4566.26|4567.61|4567.61|4566.26|4566.26|0
1608646670000|2020-12-22 14:17:50|4565.96|4565.96|4565.96|4565.96|4565.96|4565.96|4565.96|4565.96|0
1608646680000|2020-12-22 14:18:00|4565.91|4565.91|4565.91|4565.91|4565.91|4565.91|4565.91|4565.91|0
1608646690000|2020-12-22 14:18:10|4566.5|4566.5|4566.5|4566.5|4566.5|4566.5|4566.5|4566.5|0
1608646700000|2020-12-22 14:18:20|4566.94|4566.94|4566.69|4566.69|4566.94|4566.94|4566.69|4566.69|0
1608646710000|2020-12-22 14:18:30|4566.99|4566.99|4567.47|4567.47|4567.47|4567.47|4566.99|4566.99|0
1608646750000|2020-12-22 14:19:10|4567.18|4567.18|4567.18|4567.18|4567.47|4567.47|4567.18|4567.18|0
1608646760000|2020-12-22 14:19:20|4566.94|4566.94|4566.5|4566.5|4566.94|4566.94|4566.5|4566.5|0
1608646770000|2020-12-22 14:19:30|4566.74|4566.74|4566.74|4566.74|4566.74|4566.74|4566.74|4566.74|0
1608646780000|2020-12-22 14:19:40|4567.33|4567.33|4567.33|4567.33|4567.33|4567.33|4567.33|4567.33|0
1608646800000|2020-12-22 14:20:00|4567.57|4567.57|4568.47|4568.47|4568.47|4568.47|4567.57|4567.57|0
1608646810000|2020-12-22 14:20:10|4568.5|4568.5|4570.01|4570.01|4570.01|4570.01|4568.5|4568.5|0
1608646830000|2020-12-22 14:20:30|4569.79|4569.79|4569.79|4569.79|4569.79|4569.79|4569.79|4569.79|0
1608646840000|2020-12-22 14:20:40|4569.36|4569.36|4568.53|4568.53|4569.36|4569.36|4568.53|4568.53|0
1608646850000|2020-12-22 14:20:50|4568.04|4568.04|4568.04|4568.04|4568.04|4568.04|4568.04|4568.04|0
1608646860000|2020-12-22 14:21:00|4567.6|4567.6|4567.6|4567.6|4567.6|4567.6|4567.6|4567.6|0
1608646870000|2020-12-22 14:21:10|4567.36|4567.36|4567.12|4567.12|4567.36|4567.36|4567.12|4567.12|0
1608646880000|2020-12-22 14:21:20|4566.53|4566.53|4566.04|4566.04|4566.53|4566.53|4566.04|4566.04|0
1608646900000|2020-12-22 14:21:40|4566.34|4566.34|4566.34|4566.34|4566.34|4566.34|4566.34|4566.34|0
1608646910000|2020-12-22 14:21:50|4565.63|4565.63|4564.61|4564.61|4565.63|4565.63|4564.61|4564.61|0
1608646930000|2020-12-22 14:22:10|4564.17|4564.17|4563.4|4563.4|4564.17|4564.17|4563.4|4563.4|0
1608646950000|2020-12-22 14:22:30|4563.69|4563.69|4563.69|4563.69|4563.69|4563.69|4563.69|4563.69|0
1608646960000|2020-12-22 14:22:40|4563.91|4563.91|4564.13|4564.13|4564.13|4564.13|4563.91|4563.91|0
1608646970000|2020-12-22 14:22:50|4564.61|4564.61|4564.86|4564.86|4564.86|4564.86|4564.61|4564.61|0
1608647010000|2020-12-22 14:23:30|4565.15|4565.15|4565.74|4565.74|4565.74|4565.74|4565.15|4565.15|0
1608647030000|2020-12-22 14:23:50|4565.76|4565.76|4564.88|4564.88|4565.76|4565.76|4564.88|4564.88|0
1608647040000|2020-12-22 14:24:00|4564.4|4564.4|4564.43|4564.43|4564.43|4564.43|4564.4|4564.4|0
1608647050000|2020-12-22 14:24:10|4564.91|4564.91|4565.13|4565.13|4565.13|4565.13|4564.91|4564.91|0
1608647060000|2020-12-22 14:24:20|4564.25|4564.25|4564.25|4564.25|4564.25|4564.25|4564.25|4564.25|0
1608647070000|2020-12-22 14:24:30|4564.5|4564.5|4564.5|4564.5|4564.5|4564.5|4564.5|4564.5|0
1608647100000|2020-12-22 14:25:00|4564.2|4564.2|4564.28|4564.28|4564.28|4564.28|4563.98|4563.98|0
1608647110000|2020-12-22 14:25:10|4566.27|4566.27|4564.96|4564.96|4566.27|4566.27|4564.96|4564.96|0
1608647120000|2020-12-22 14:25:20|4565.25|4565.25|4565.25|4565.25|4565.25|4565.25|4565.25|4565.25|0
1608647140000|2020-12-22 14:25:40|4564.76|4564.76|4564.76|4564.76|4564.76|4564.76|4564.76|4564.76|0
1608647150000|2020-12-22 14:25:50|4564.55|4564.55|4564.55|4564.55|4564.55|4564.55|4564.55|4564.55|0
1608647160000|2020-12-22 14:26:00|4564.79|4564.79|4564.79|4564.79|4564.79|4564.79|4564.79|4564.79|0
1608647170000|2020-12-22 14:26:10|4564.3|4564.3|4563.04|4563.04|4564.3|4564.3|4563.04|4563.04|0
1608647180000|2020-12-22 14:26:20|4562.55|4562.55|4562.96|4562.96|4563.26|4563.26|4562.55|4562.55|0
1608647190000|2020-12-22 14:26:30|4562.67|4562.67|4561.94|4561.94|4562.67|4562.67|4561.36|4561.36|0
1608647220000|2020-12-22 14:27:00|4561.36|4561.36|4560.63|4560.63|4561.65|4561.65|4560.63|4560.63|0
1608647230000|2020-12-22 14:27:10|4561.29|4561.29|4562.59|4562.59|4562.59|4562.59|4561.29|4561.29|0
1608647240000|2020-12-22 14:27:20|4563.17|4563.17|4563.17|4563.17|4563.17|4563.17|4563.17|4563.17|0
1608647250000|2020-12-22 14:27:30|4563.16|4563.16|4562.94|4562.94|4563.16|4563.16|4562.94|4562.94|0
1608647270000|2020-12-22 14:27:50|4563.84|4563.84|4563.84|4563.84|4563.84|4563.84|4563.84|4563.84|0
1608647290000|2020-12-22 14:28:10|4563.18|4563.18|4562.75|4562.75|4563.18|4563.18|4562.75|4562.75|0
1608647300000|2020-12-22 14:28:20|4563.04|4563.04|4562.75|4562.75|4563.04|4563.04|4562.75|4562.75|0
1608647310000|2020-12-22 14:28:30|4563.04|4563.04|4564.13|4564.13|4564.13|4564.13|4563.04|4563.04|0
1608647320000|2020-12-22 14:28:40|4563.7|4563.7|4561.03|4561.03|4563.7|4563.7|4561.03|4561.03|0
1608647330000|2020-12-22 14:28:50|4560.59|4560.59|4561.07|4561.07|4561.07|4561.07|4560.1|4560.1|0
1608647340000|2020-12-22 14:29:00|4561.31|4561.31|4562.39|4562.39|4562.39|4562.39|4561.07|4561.07|0
1608647350000|2020-12-22 14:29:10|4562.09|4562.09|4563.26|4563.26|4563.26|4563.26|4562.09|4562.09|0
1608647360000|2020-12-22 14:29:20|4562.96|4562.96|4562.96|4562.96|4562.96|4562.96|4562.96|4562.96|0
1608647370000|2020-12-22 14:29:30|4562.38|4562.38|4562.3|4562.3|4562.67|4562.67|4561.79|4561.79|0
1608647380000|2020-12-22 14:29:40|4560.65|4560.65|4558.66|4558.66|4560.65|4560.65|4558|4558|0
1608647390000|2020-12-22 14:29:50|4559.14|4559.14|4559.19|4559.19|4560.36|4560.36|4559.14|4559.14|0
1608647400000|2020-12-22 14:30:00|4558.53|4558.53|4553.1|4553.1|4558.53|4558.53|4553.03|4553.03|0
1608647410000|2020-12-22 14:30:10|4552.86|4552.86|4558.19|4558.19|4558.19|4558.19|4552.86|4552.86|0
1608647420000|2020-12-22 14:30:20|4557.31|4557.31|4558.09|4558.09|4558.14|4558.14|4557.02|4557.02|0
1608647430000|2020-12-22 14:30:30|4557.8|4557.8|4554.9|4554.9|4557.8|4557.8|4554.9|4554.9|0
1608647440000|2020-12-22 14:30:40|4554.61|4554.61|4553.78|4553.78|4554.61|4554.61|4552.64|4552.64|0
1608647450000|2020-12-22 14:30:50|4552.91|4552.91|4552.74|4552.74|4553.2|4553.2|4552.45|4552.45|0
1608647460000|2020-12-22 14:31:00|4552.76|4552.76|4551.95|4551.95|4552.76|4552.76|4549.93|4549.93|0
1608647470000|2020-12-22 14:31:10|4551.66|4551.66|4548.4|4548.4|4551.66|4551.66|4548.11|4548.11|0
1608647480000|2020-12-22 14:31:20|4548.69|4548.69|4548.69|4548.69|4548.69|4548.69|4548.11|4548.11|0
1608647490000|2020-12-22 14:31:30|4548.91|4548.91|4549.68|4549.68|4551.78|4551.78|4548.91|4548.91|0
1608647500000|2020-12-22 14:31:40|4551.34|4551.34|4553.24|4553.24|4556.79|4556.79|4551.34|4551.34|0
1608647510000|2020-12-22 14:31:50|4552.8|4552.8|4552|4552|4552.8|4552.8|4551.7|4551.7|0
1608647520000|2020-12-22 14:32:00|4551.56|4551.56|4548.54|4548.54|4551.56|4551.56|4548.54|4548.54|0
1608647530000|2020-12-22 14:32:10|4549.81|4549.81|4551.64|4551.64|4551.9|4551.9|4549.56|4549.56|0
1608647540000|2020-12-22 14:32:20|4552.07|4552.07|4551.37|4551.37|4552.29|4552.29|4551.12|4551.12|0
1608647550000|2020-12-22 14:32:30|4551.85|4551.85|4553.41|4553.41|4553.65|4553.65|4551.85|4551.85|0
1608647560000|2020-12-22 14:32:40|4553.9|4553.9|4555.84|4555.84|4555.84|4555.84|4553.9|4553.9|0
1608647570000|2020-12-22 14:32:50|4556.5|4556.5|4560.17|4560.17|4560.17|4560.17|4556.5|4556.5|0
1608647580000|2020-12-22 14:33:00|4561.56|4561.56|4563.38|4563.38|4563.38|4563.38|4560.68|4560.68|0
1608647590000|2020-12-22 14:33:10|4563.6|4563.6|4563.67|4563.67|4563.67|4563.67|4562.78|4562.78|0
1608647600000|2020-12-22 14:33:20|4563.43|4563.43|4563.67|4563.67|4563.67|4563.67|4563.43|4563.43|0
1608647610000|2020-12-22 14:33:30|4562.72|4562.72|4562.29|4562.29|4562.72|4562.72|4562|4562|0
1608647620000|2020-12-22 14:33:40|4561.78|4561.78|4558.98|4558.98|4561.82|4561.82|4558.98|4558.98|0
1608647640000|2020-12-22 14:34:00|4559.2|4559.2|4559.2|4559.2|4559.2|4559.2|4559.2|4559.2|0
1608647650000|2020-12-22 14:34:10|4558.61|4558.61|4557.93|4557.93|4558.61|4558.61|4557.49|4557.49|0
1608647660000|2020-12-22 14:34:20|4557.35|4557.35|4558.42|4558.42|4559.17|4559.17|4557.35|4557.35|0
1608647670000|2020-12-22 14:34:30|4558.17|4558.17|4559.1|4559.1|4559.1|4559.1|4558.17|4558.17|0
1608647680000|2020-12-22 14:34:40|4559.32|4559.32|4557.74|4557.74|4559.32|4559.32|4557.74|4557.74|0
1608647690000|2020-12-22 14:34:50|4555.11|4555.11|4553.65|4553.65|4555.11|4555.11|4553.65|4553.65|0
1608647700000|2020-12-22 14:35:00|4553.43|4553.43|4550.39|4550.39|4553.43|4553.43|4550.09|4550.09|0
1608647710000|2020-12-22 14:35:10|4550.53|4550.53|4550.85|4550.85|4551.07|4551.07|4550.34|4550.34|0
1608647720000|2020-12-22 14:35:20|4550.36|4550.36|4548.56|4548.56|4550.36|4550.36|4548.56|4548.56|0
1608647730000|2020-12-22 14:35:30|4548.32|4548.32|4550.55|4550.55|4550.55|4550.55|4547.51|4547.51|0
1608647740000|2020-12-22 14:35:40|4550.85|4550.85|4552.36|4552.36|4553.16|4553.16|4550.02|4550.02|0
1608647750000|2020-12-22 14:35:50|4552.94|4552.94|4552.82|4552.82|4553.18|4553.18|4552.82|4552.82|0
1608647760000|2020-12-22 14:36:00|4553.4|4553.4|4553.65|4553.65|4553.65|4553.65|4553.11|4553.11|0
1608647770000|2020-12-22 14:36:10|4555.54|4555.54|4554.87|4554.87|4555.54|4555.54|4554.62|4554.62|0
1608647780000|2020-12-22 14:36:20|4553.62|4553.62|4555.26|4555.26|4555.5|4555.5|4553.36|4553.36|0
1608647790000|2020-12-22 14:36:30|4554.67|4554.67|4554.96|4554.96|4554.96|4554.96|4554.67|4554.67|0
1608647800000|2020-12-22 14:36:40|4554.38|4554.38|4554.96|4554.96|4554.96|4554.96|4554.38|4554.38|0
1608647810000|2020-12-22 14:36:50|4555.45|4555.45|4556.59|4556.59|4556.59|4556.59|4555.45|4555.45|0
1608647820000|2020-12-22 14:37:00|4556.88|4556.88|4556.92|4556.92|4556.92|4556.92|4556.88|4556.88|0
1608647830000|2020-12-22 14:37:10|4557.36|4557.36|4554.85|4554.85|4557.89|4557.89|4554.85|4554.85|0
1608647840000|2020-12-22 14:37:20|4555.58|4555.58|4555.58|4555.58|4555.58|4555.58|4555.58|4555.58|0
1608647850000|2020-12-22 14:37:30|4557.63|4557.63|4557.63|4557.63|4557.63|4557.63|4557.63|4557.63|0
1608647860000|2020-12-22 14:37:40|4555.97|4555.97|4555.68|4555.68|4555.97|4555.97|4555.68|4555.68|0
1608647870000|2020-12-22 14:37:50|4555.92|4555.92|4555.19|4555.19|4555.92|4555.92|4555.19|4555.19|0
1608647880000|2020-12-22 14:38:00|4554.71|4554.71|4556.51|4556.51|4556.51|4556.51|4554.71|4554.71|0
1608647890000|2020-12-22 14:38:10|4553.88|4553.88|4550.4|4550.4|4553.88|4553.88|4550.16|4550.16|0
1608647900000|2020-12-22 14:38:20|4550.99|4550.99|4550.7|4550.7|4550.99|4550.99|4550.7|4550.7|0
1608647910000|2020-12-22 14:38:30|4550.4|4550.4|4550.67|4550.67|4550.67|4550.67|4549.89|4549.89|0
1608647920000|2020-12-22 14:38:40|4550.89|4550.89|4551.72|4551.72|4552.4|4552.4|4550.89|4550.89|0
1608647930000|2020-12-22 14:38:50|4551.43|4551.43|4551.65|4551.65|4551.65|4551.65|4551.43|4551.43|0
1608647940000|2020-12-22 14:39:00|4551.94|4551.94|4553.69|4553.69|4553.69|4553.69|4551.94|4551.94|0
1608647950000|2020-12-22 14:39:10|4553.67|4553.67|4552.69|4552.69|4553.67|4553.67|4552.69|4552.69|0
1608647970000|2020-12-22 14:39:30|4552.45|4552.45|4551.93|4551.93|4552.45|4552.45|4551.93|4551.93|0
1608647980000|2020-12-22 14:39:40|4551.69|4551.69|4552.3|4552.3|4552.3|4552.3|4551.47|4551.47|0
1608647990000|2020-12-22 14:39:50|4553.22|4553.22|4554.32|4554.32|4554.32|4554.32|4553.22|4553.22|0
1608648000000|2020-12-22 14:40:00|4553.74|4553.74|4553.74|4553.74|4553.74|4553.74|4553.74|4553.74|0
1608648010000|2020-12-22 14:40:10|4553.03|4553.03|4551.55|4551.55|4554.22|4554.22|4551.55|4551.55|0
1608648020000|2020-12-22 14:40:20|4552.47|4552.47|4551.06|4551.06|4552.91|4552.91|4550.72|4550.72|0
1608648030000|2020-12-22 14:40:30|4551.08|4551.08|4549.76|4549.76|4551.08|4551.08|4549.76|4549.76|0
1608648040000|2020-12-22 14:40:40|4549.98|4549.98|4550.73|4550.73|4551.03|4551.03|4549.98|4549.98|0
1608648060000|2020-12-22 14:41:00|4550.95|4550.95|4552.92|4552.92|4553.41|4553.41|4550.95|4550.95|0
1608648070000|2020-12-22 14:41:10|4552.63|4552.63|4552.94|4552.94|4553.16|4553.16|4552.12|4552.12|0
1608648080000|2020-12-22 14:41:20|4553.43|4553.43|4554.33|4554.33|4554.33|4554.33|4553.43|4553.43|0
1608648090000|2020-12-22 14:41:30|4554.57|4554.57|4554.03|4554.03|4554.57|4554.57|4554.03|4554.03|0
1608648100000|2020-12-22 14:41:40|4554.62|4554.62|4554.62|4554.62|4554.62|4554.62|4554.62|4554.62|0
1608648110000|2020-12-22 14:41:50|4555.35|4555.35|4554.62|4554.62|4555.57|4555.57|4554.62|4554.62|0
1608648120000|2020-12-22 14:42:00|4554.18|4554.18|4550.58|4550.58|4554.18|4554.18|4550.58|4550.58|0
1608648130000|2020-12-22 14:42:10|4549.92|4549.92|4550.51|4550.51|4550.51|4550.51|4549.92|4549.92|0
1608648140000|2020-12-22 14:42:20|4550.29|4550.29|4551.65|4551.65|4552.65|4552.65|4550.29|4550.29|0
1608648150000|2020-12-22 14:42:30|4551.43|4551.43|4550.99|4550.99|4551.43|4551.43|4550.41|4550.41|0
1608648160000|2020-12-22 14:42:40|4551.21|4551.21|4550.97|4550.97|4551.21|4551.21|4550.97|4550.97|0
1608648180000|2020-12-22 14:43:00|4551.02|4551.02|4548.86|4548.86|4551.56|4551.56|4548.86|4548.86|0
1608648190000|2020-12-22 14:43:10|4549.37|4549.37|4549.67|4549.67|4549.89|4549.89|4549.37|4549.37|0
1608648200000|2020-12-22 14:43:20|4549.38|4549.38|4549.17|4549.17|4549.38|4549.38|4549.16|4549.16|0
1608648210000|2020-12-22 14:43:30|4549.61|4549.61|4553.77|4553.77|4553.77|4553.77|4549.61|4549.61|0
1608648220000|2020-12-22 14:43:40|4553.55|4553.55|4553.55|4553.55|4553.55|4553.55|4553.26|4553.26|0
1608648230000|2020-12-22 14:43:50|4554.28|4554.28|4554.28|4554.28|4554.28|4554.28|4554.28|4554.28|0
1608648240000|2020-12-22 14:44:00|4553.99|4553.99|4554.77|4554.77|4554.77|4554.77|4553.99|4553.99|0
1608648250000|2020-12-22 14:44:10|4555.42|4555.42|4555.42|4555.42|4555.42|4555.42|4555.42|4555.42|0
1608648260000|2020-12-22 14:44:20|4556.3|4556.3|4556.3|4556.3|4556.3|4556.3|4556.08|4556.08|0
1608648270000|2020-12-22 14:44:30|4555.2|4555.2|4554.48|4554.48|4555.2|4555.2|4554.48|4554.48|0
1608648280000|2020-12-22 14:44:40|4553.99|4553.99|4551.92|4551.92|4553.99|4553.99|4551.92|4551.92|0
1608648290000|2020-12-22 14:44:50|4551.89|4551.89|4551.21|4551.21|4551.89|4551.89|4551.21|4551.21|0
1608648300000|2020-12-22 14:45:00|4550.92|4550.92|4551.8|4551.8|4552.09|4552.09|4550.92|4550.92|0
1608648310000|2020-12-22 14:45:10|4552.24|4552.24|4552.7|4552.7|4552.7|4552.7|4552.24|4552.24|0
1608648320000|2020-12-22 14:45:20|4552.65|4552.65|4552.94|4552.94|4552.94|4552.94|4552.65|4552.65|0
1608648330000|2020-12-22 14:45:30|4553.23|4553.23|4553.45|4553.45|4553.45|4553.45|4553.23|4553.23|0
1608648340000|2020-12-22 14:45:40|4553.69|4553.69|4553.23|4553.23|4553.69|4553.69|4553.23|4553.23|0
1608648360000|2020-12-22 14:46:00|4553.47|4553.47|4553.47|4553.47|4553.47|4553.47|4553.47|4553.47|0
1608648370000|2020-12-22 14:46:10|4553.18|4553.18|4555.25|4555.25|4555.25|4555.25|4552.89|4552.89|0
1608648380000|2020-12-22 14:46:20|4555.68|4555.68|4556.86|4556.86|4557.44|4557.44|4555.68|4555.68|0
1608648390000|2020-12-22 14:46:30|4558.12|4558.12|4559.77|4559.77|4559.99|4559.99|4558.12|4558.12|0
1608648400000|2020-12-22 14:46:40|4559.55|4559.55|4558.29|4558.29|4559.55|4559.55|4557.85|4557.85|0
1608648410000|2020-12-22 14:46:50|4558.58|4558.58|4558.58|4558.58|4558.58|4558.58|4558.58|4558.58|0
1608648420000|2020-12-22 14:47:00|4559.31|4559.31|4559.31|4559.31|4559.31|4559.31|4559.31|4559.31|0
1608648430000|2020-12-22 14:47:10|4559.07|4559.07|4559.53|4559.53|4559.53|4559.53|4559.07|4559.07|0
1608648440000|2020-12-22 14:47:20|4559.55|4559.55|4559.2|4559.2|4559.79|4559.79|4558.91|4558.91|0
1608648460000|2020-12-22 14:47:40|4558.99|4558.99|4558.99|4558.99|4558.99|4558.99|4558.99|4558.99|0
1608648470000|2020-12-22 14:47:50|4559.05|4559.05|4560.61|4560.61|4560.61|4560.61|4559.05|4559.05|0
1608648480000|2020-12-22 14:48:00|4560.83|4560.83|4562.81|4562.81|4562.88|4562.88|4560.83|4560.83|0
1608648490000|2020-12-22 14:48:10|4563.1|4563.1|4563.88|4563.88|4563.88|4563.88|4563.1|4563.1|0
1608648500000|2020-12-22 14:48:20|4564.17|4564.17|4564.46|4564.46|4564.46|4564.46|4564.17|4564.17|0
1608648510000|2020-12-22 14:48:30|4565.39|4565.39|4565.39|4565.39|4565.39|4565.39|4565.39|4565.39|0
1608648520000|2020-12-22 14:48:40|4564.34|4564.34|4565.7|4565.7|4565.7|4565.7|4564.24|4564.24|0
1608648540000|2020-12-22 14:49:00|4565.48|4565.48|4567.12|4567.12|4567.12|4567.12|4565.48|4565.48|0
1608648550000|2020-12-22 14:49:10|4567.07|4567.07|4567.07|4567.07|4567.07|4567.07|4567.07|4567.07|0
1608648560000|2020-12-22 14:49:20|4566.34|4566.34|4566.51|4566.51|4566.51|4566.51|4565.81|4565.81|0
1608648570000|2020-12-22 14:49:30|4565.35|4565.35|4565.78|4565.78|4565.78|4565.78|4565.35|4565.35|0
1608648580000|2020-12-22 14:49:40|4565.54|4565.54|4563.49|4563.49|4565.54|4565.54|4563.49|4563.49|0
1608648590000|2020-12-22 14:49:50|4563.24|4563.24|4563.03|4563.03|4563.24|4563.24|4563.03|4563.03|0
1608648600000|2020-12-22 14:50:00|4562.15|4562.15|4561.85|4561.85|4562.44|4562.44|4560.64|4560.64|0
1608648610000|2020-12-22 14:50:10|4561.56|4561.56|4560.64|4560.64|4561.56|4561.56|4560.64|4560.64|0
1608648620000|2020-12-22 14:50:20|4559.83|4559.83|4558.08|4558.08|4559.83|4559.83|4556.3|4556.3|0
1608648630000|2020-12-22 14:50:30|4557.86|4557.86|4556.69|4556.69|4557.86|4557.86|4556.69|4556.69|0
1608648640000|2020-12-22 14:50:40|4556.03|4556.03|4553.25|4553.25|4556.03|4556.03|4552.22|4552.22|0
1608648650000|2020-12-22 14:50:50|4552.96|4552.96|4552.96|4552.96|4552.96|4552.96|4552.96|4552.96|0
1608648660000|2020-12-22 14:51:00|4552.3|4552.3|4552|4552|4552.3|4552.3|4551.08|4551.08|0
1608648670000|2020-12-22 14:51:10|4552.29|4552.29|4551.73|4551.73|4553|4553|4551.73|4551.73|0
1608648680000|2020-12-22 14:51:20|4551.98|4551.98|4553.22|4553.22|4553.22|4553.22|4551.98|4551.98|0
1608648690000|2020-12-22 14:51:30|4552.92|4552.92|4552.97|4552.97|4553.22|4553.22|4552.92|4552.92|0
1608648700000|2020-12-22 14:51:40|4553.27|4553.27|4553.05|4553.05|4553.27|4553.27|4553.05|4553.05|0
1608648710000|2020-12-22 14:51:50|4552.61|4552.61|4552.32|4552.32|4552.61|4552.61|4551.25|4551.25|0
1608648720000|2020-12-22 14:52:00|4553.19|4553.19|4553.14|4553.14|4553.73|4553.73|4553.14|4553.14|0
1608648730000|2020-12-22 14:52:10|4553.15|4553.15|4554.87|4554.87|4554.87|4554.87|4553.15|4553.15|0
1608648740000|2020-12-22 14:52:20|4554.66|4554.66|4555.34|4555.34|4555.34|4555.34|4554.17|4554.17|0
1608648750000|2020-12-22 14:52:30|4555.12|4555.12|4556.6|4556.6|4556.6|4556.6|4555.12|4555.12|0
1608648760000|2020-12-22 14:52:40|4556.12|4556.12|4555.95|4555.95|4556.6|4556.6|4555.95|4555.95|0
1608648780000|2020-12-22 14:53:00|4556.24|4556.24|4556.24|4556.24|4556.24|4556.24|4556.24|4556.24|0
1608648790000|2020-12-22 14:53:10|4557.38|4557.38|4559.55|4559.55|4559.55|4559.55|4557.38|4557.38|0
1608648800000|2020-12-22 14:53:20|4559.79|4559.79|4559.79|4559.79|4560.37|4560.37|4559.5|4559.5|0
1608648810000|2020-12-22 14:53:30|4560.03|4560.03|4560.03|4560.03|4560.03|4560.03|4560.03|4560.03|0
1608648820000|2020-12-22 14:53:40|4560.69|4560.69|4560.69|4560.69|4560.69|4560.69|4560.69|4560.69|0
1608648830000|2020-12-22 14:53:50|4560.4|4560.4|4559.96|4559.96|4560.4|4560.4|4559.67|4559.67|0
1608648840000|2020-12-22 14:54:00|4560.25|4560.25|4560.55|4560.55|4560.55|4560.55|4560.25|4560.25|0
1608648850000|2020-12-22 14:54:10|4560.25|4560.25|4557.09|4557.09|4560.25|4560.25|4557.09|4557.09|0
1608648860000|2020-12-22 14:54:20|4556.85|4556.85|4557.85|4557.85|4557.85|4557.85|4556.85|4556.85|0
1608648870000|2020-12-22 14:54:30|4557.89|4557.89|4556.53|4556.53|4557.89|4557.89|4556.53|4556.53|0
1608648880000|2020-12-22 14:54:40|4556.77|4556.77|4557.33|4557.33|4557.33|4557.33|4556.55|4556.55|0
1608648890000|2020-12-22 14:54:50|4557.81|4557.81|4557.79|4557.79|4557.81|4557.81|4557.33|4557.33|0
1608648910000|2020-12-22 14:55:10|4558.01|4558.01|4561.42|4561.42|4561.42|4561.42|4558.01|4558.01|0
1608648920000|2020-12-22 14:55:20|4561.2|4561.2|4561.2|4561.2|4561.2|4561.2|4561.2|4561.2|0
1608648930000|2020-12-22 14:55:30|4561.42|4561.42|4560.17|4560.17|4561.42|4561.42|4560.17|4560.17|0
1608648940000|2020-12-22 14:55:40|4560.46|4560.46|4558.06|4558.06|4560.46|4560.46|4558.06|4558.06|0
1608648950000|2020-12-22 14:55:50|4557.47|4557.47|4556.18|4556.18|4557.47|4557.47|4556.18|4556.18|0
1608648960000|2020-12-22 14:56:00|4555.21|4555.21|4555.84|4555.84|4555.84|4555.84|4553.99|4553.99|0
1608648980000|2020-12-22 14:56:20|4556.99|4556.99|4560.46|4560.46|4560.54|4560.54|4556.99|4556.99|0
1608648990000|2020-12-22 14:56:30|4560.45|4560.45|4560.45|4560.45|4560.45|4560.45|4560.45|4560.45|0
1608649000000|2020-12-22 14:56:40|4560.01|4560.01|4557.7|4557.7|4560.01|4560.01|4557.7|4557.7|0
1608649010000|2020-12-22 14:56:50|4557.04|4557.04|4556.75|4556.75|4557.04|4557.04|4556.45|4556.45|0
1608649020000|2020-12-22 14:57:00|4557.04|4557.04|4557.26|4557.26|4557.26|4557.26|4557.04|4557.04|0
1608649030000|2020-12-22 14:57:10|4557.48|4557.48|4557.29|4557.29|4558.06|4558.06|4556.7|4556.7|0
1608649040000|2020-12-22 14:57:20|4558.02|4558.02|4556.8|4556.8|4558.02|4558.02|4556.51|4556.51|0
1608649050000|2020-12-22 14:57:30|4557.02|4557.02|4557.02|4557.02|4557.02|4557.02|4556.73|4556.73|0
1608649060000|2020-12-22 14:57:40|4556.73|4556.73|4556.73|4556.73|4556.73|4556.73|4556.73|4556.73|0
1608649070000|2020-12-22 14:57:50|4556.29|4556.29|4556.05|4556.05|4556.29|4556.29|4556.05|4556.05|0
1608649080000|2020-12-22 14:58:00|4556.34|4556.34|4557.33|4557.33|4557.33|4557.33|4555.51|4555.51|0
1608649090000|2020-12-22 14:58:10|4557.63|4557.63|4559.05|4559.05|4559.05|4559.05|4557.63|4557.63|0
1608649100000|2020-12-22 14:58:20|4559.27|4559.27|4560.36|4560.36|4560.36|4560.36|4559.27|4559.27|0
1608649110000|2020-12-22 14:58:30|4560.07|4560.07|4559.88|4559.88|4560.61|4560.61|4559.88|4559.88|0
1608649120000|2020-12-22 14:58:40|4559.39|4559.39|4558|4558|4559.39|4559.39|4558|4558|0
1608649130000|2020-12-22 14:58:50|4557.56|4557.56|4556.25|4556.25|4558|4558|4556.25|4556.25|0
1608649140000|2020-12-22 14:59:00|4556.54|4556.54|4555.57|4555.57|4556.54|4556.54|4555.57|4555.57|0
1608649150000|2020-12-22 14:59:10|4556.08|4556.08|4557.62|4557.62|4557.86|4557.86|4556.08|4556.08|0
1608649160000|2020-12-22 14:59:20|4556.44|4556.44|4556.49|4556.49|4556.49|4556.49|4556.2|4556.2|0
1608649170000|2020-12-22 14:59:30|4556.79|4556.79|4557.51|4557.51|4558.2|4558.2|4556.79|4556.79|0
1608649180000|2020-12-22 14:59:40|4557.08|4557.08|4556.08|4556.08|4557.37|4557.37|4555.86|4555.86|0
1608649190000|2020-12-22 14:59:50|4556.37|4556.37|4556.61|4556.61|4556.61|4556.61|4556.37|4556.37|0
1608649200000|2020-12-22 15:00:00|4556.32|4556.32|4553.99|4553.99|4556.32|4556.32|4553.99|4553.99|0
1608649210000|2020-12-22 15:00:10|4553.7|4553.7|4553.87|4553.87|4554.16|4554.16|4553.7|4553.7|0
1608649220000|2020-12-22 15:00:20|4554.16|4554.16|4556.31|4556.31|4556.31|4556.31|4553.83|4553.83|0
1608649230000|2020-12-22 15:00:30|4557.09|4557.09|4560.86|4560.86|4560.86|4560.86|4557.09|4557.09|0
1608649240000|2020-12-22 15:00:40|4561.45|4561.45|4558.31|4558.31|4561.82|4561.82|4556.63|4556.63|0
1608649250000|2020-12-22 15:00:50|4558.61|4558.61|4553.61|4553.61|4558.61|4558.61|4553.61|4553.61|0
1608649260000|2020-12-22 15:01:00|4553.91|4553.91|4556.15|4556.15|4556.15|4556.15|4553.91|4553.91|0
1608649270000|2020-12-22 15:01:10|4556.88|4556.88|4557.76|4557.76|4557.76|4557.76|4556.88|4556.88|0
1608649280000|2020-12-22 15:01:20|4558|4558|4556.33|4556.33|4558|4558|4556.33|4556.33|0
1608649290000|2020-12-22 15:01:30|4557.64|4557.64|4556.59|4556.59|4558.3|4558.3|4556.59|4556.59|0
1608649300000|2020-12-22 15:01:40|4556.3|4556.3|4554.38|4554.38|4556.3|4556.3|4553.94|4553.94|0
1608649310000|2020-12-22 15:01:50|4554.67|4554.67|4554.75|4554.75|4554.96|4554.96|4554.67|4554.67|0
1608649320000|2020-12-22 15:02:00|4553.87|4553.87|4553.65|4553.65|4554.38|4554.38|4553.65|4553.65|0
1608649330000|2020-12-22 15:02:10|4554.09|4554.09|4553.55|4553.55|4554.96|4554.96|4553.55|4553.55|0
1608649340000|2020-12-22 15:02:20|4553.85|4553.85|4553.55|4553.55|4553.85|4553.85|4553.26|4553.26|0
1608649350000|2020-12-22 15:02:30|4553.99|4553.99|4554.77|4554.77|4554.77|4554.77|4553.7|4553.7|0
1608649360000|2020-12-22 15:02:40|4555.21|4555.21|4554.96|4554.96|4555.21|4555.21|4554.96|4554.96|0
1608649370000|2020-12-22 15:02:50|4554.38|4554.38|4554.14|4554.14|4554.38|4554.38|4553.6|4553.6|0
1608649380000|2020-12-22 15:03:00|4553.84|4553.84|4552.97|4552.97|4553.89|4553.89|4552.56|4552.56|0
1608649390000|2020-12-22 15:03:10|4553.26|4553.26|4552.87|4552.87|4554.72|4554.72|4552.87|4552.87|0
1608649400000|2020-12-22 15:03:20|4552.58|4552.58|4551.39|4551.39|4552.58|4552.58|4551.39|4551.39|0
1608649410000|2020-12-22 15:03:30|4551.5|4551.5|4552.44|4552.44|4552.44|4552.44|4550.4|4550.4|0
1608649420000|2020-12-22 15:03:40|4552.22|4552.22|4552.22|4552.22|4552.22|4552.22|4552.22|4552.22|0
1608649430000|2020-12-22 15:03:50|4552.44|4552.44|4553.63|4553.63|4553.63|4553.63|4552.44|4552.44|0
1608649440000|2020-12-22 15:04:00|4553.88|4553.88|4555.28|4555.28|4555.28|4555.28|4553.88|4553.88|0
1608649450000|2020-12-22 15:04:10|4554.98|4554.98|4554.98|4554.98|4554.98|4554.98|4554.98|4554.98|0
1608649460000|2020-12-22 15:04:20|4554.4|4554.4|4553.96|4553.96|4554.4|4554.4|4553.96|4553.96|0
1608649470000|2020-12-22 15:04:30|4553.23|4553.23|4554.24|4554.24|4554.24|4554.24|4553.23|4553.23|0
1608649480000|2020-12-22 15:04:40|4553.95|4553.95|4553.95|4553.95|4553.95|4553.95|4553.95|4553.95|0
1608649490000|2020-12-22 15:04:50|4553.66|4553.66|4552.21|4552.21|4553.66|4553.66|4552.21|4552.21|0
1608649500000|2020-12-22 15:05:00|4551.91|4551.91|4551.91|4551.91|4551.91|4551.91|4551.91|4551.91|0
1608649510000|2020-12-22 15:05:10|4551.62|4551.62|4552.09|4552.09|4552.11|4552.11|4550.87|4550.87|0
1608649520000|2020-12-22 15:05:20|4551.85|4551.85|4551.94|4551.94|4551.94|4551.94|4551.41|4551.41|0
1608649530000|2020-12-22 15:05:30|4552.19|4552.19|4551.6|4551.6|4552.19|4552.19|4551.6|4551.6|0
1608649540000|2020-12-22 15:05:40|4552.19|4552.19|4552.19|4552.19|4552.19|4552.19|4552.19|4552.19|0
1608649550000|2020-12-22 15:05:50|4552.62|4552.62|4552.61|4552.61|4552.62|4552.62|4552.61|4552.61|0
1608649560000|2020-12-22 15:06:00|4552.31|4552.31|4552.09|4552.09|4552.31|4552.31|4552.09|4552.09|0
1608649570000|2020-12-22 15:06:10|4551.85|4551.85|4550.75|4550.75|4551.85|4551.85|4550.75|4550.75|0
1608649580000|2020-12-22 15:06:20|4551.19|4551.19|4552.26|4552.26|4552.26|4552.26|4551.19|4551.19|0
1608649590000|2020-12-22 15:06:30|4551.78|4551.78|4553.04|4553.04|4553.25|4553.25|4551.34|4551.34|0
1608649600000|2020-12-22 15:06:40|4553.33|4553.33|4553.64|4553.64|4553.64|4553.64|4553.33|4553.33|0
1608649610000|2020-12-22 15:06:50|4553.05|4553.05|4552.59|4552.59|4553.05|4553.05|4552.59|4552.59|0
1608649620000|2020-12-22 15:07:00|4552.83|4552.83|4553.05|4553.05|4553.05|4553.05|4552.83|4552.83|0
1608649630000|2020-12-22 15:07:10|4553.35|4553.35|4554|4554|4554.03|4554.03|4553.35|4553.35|0
1608649640000|2020-12-22 15:07:20|4553.78|4553.78|4555.83|4555.83|4555.83|4555.83|4553.54|4553.54|0
1608649650000|2020-12-22 15:07:30|4556.85|4556.85|4560.5|4560.5|4560.98|4560.98|4556.85|4556.85|0
1608649660000|2020-12-22 15:07:40|4559.84|4559.84|4561.27|4561.27|4561.27|4561.27|4559.84|4559.84|0
1608649670000|2020-12-22 15:07:50|4561.42|4561.42|4560.52|4560.52|4561.42|4561.42|4560.04|4560.04|0
1608649680000|2020-12-22 15:08:00|4560.82|4560.82|4560.82|4560.82|4560.82|4560.82|4560.82|4560.82|0
1608649690000|2020-12-22 15:08:10|4560.87|4560.87|4558.61|4558.61|4560.87|4560.87|4558.6|4558.6|0
1608649700000|2020-12-22 15:08:20|4559.49|4559.49|4559.49|4559.49|4559.49|4559.49|4559.49|4559.49|0
1608649710000|2020-12-22 15:08:30|4560.15|4560.15|4560.15|4560.15|4560.15|4560.15|4560.15|4560.15|0
1608649730000|2020-12-22 15:08:50|4560.44|4560.44|4559.96|4559.96|4560.44|4560.44|4559.96|4559.96|0
1608649740000|2020-12-22 15:09:00|4559.67|4559.67|4559.67|4559.67|4559.67|4559.67|4559.67|4559.67|0
1608649750000|2020-12-22 15:09:10|4560.96|4560.96|4562.66|4562.66|4562.66|4562.66|4560.96|4560.96|0
1608649760000|2020-12-22 15:09:20|4563.1|4563.1|4563.39|4563.39|4563.61|4563.61|4563.1|4563.1|0
1608649770000|2020-12-22 15:09:30|4563.17|4563.17|4563.17|4563.17|4563.17|4563.17|4563.17|4563.17|0
1608649780000|2020-12-22 15:09:40|4563.18|4563.18|4563.28|4563.28|4563.62|4563.62|4563.18|4563.18|0
1608649800000|2020-12-22 15:10:00|4563.57|4563.57|4565.03|4565.03|4565.03|4565.03|4563.57|4563.57|0
1608649820000|2020-12-22 15:10:20|4565.32|4565.32|4567.26|4567.26|4567.26|4567.26|4565.32|4565.32|0
1608649830000|2020-12-22 15:10:30|4567.28|4567.28|4568.62|4568.62|4568.62|4568.62|4567.28|4567.28|0
1608649840000|2020-12-22 15:10:40|4569.1|4569.1|4569.5|4569.5|4569.98|4569.98|4569.1|4569.1|0
1608649860000|2020-12-22 15:11:00|4569.72|4569.72|4571.32|4571.32|4571.32|4571.32|4569.72|4569.72|0
1608649880000|2020-12-22 15:11:20|4571.76|4571.76|4568.27|4568.27|4571.76|4571.76|4568.23|4568.23|0
1608649890000|2020-12-22 15:11:30|4568.57|4568.57|4567.93|4567.93|4569.78|4569.78|4567.93|4567.93|0
1608649900000|2020-12-22 15:11:40|4568.17|4568.17|4565.42|4565.42|4568.17|4568.17|4565.13|4565.13|0
1608649910000|2020-12-22 15:11:50|4564.99|4564.99|4562.66|4562.66|4564.99|4564.99|4562.66|4562.66|0
1608649930000|2020-12-22 15:12:10|4561.12|4561.12|4561.1|4561.1|4561.12|4561.12|4561.1|4561.1|0
1608649940000|2020-12-22 15:12:20|4558.77|4558.77|4558.75|4558.75|4558.77|4558.77|4558.75|4558.75|0
1608649950000|2020-12-22 15:12:30|4558.97|4558.97|4559.8|4559.8|4559.8|4559.8|4558.97|4558.97|0
1608649960000|2020-12-22 15:12:40|4559.56|4559.56|4557.68|4557.68|4562.31|4562.31|4557.54|4557.54|0
1608649970000|2020-12-22 15:12:50|4557.93|4557.93|4557.91|4557.91|4558.39|4558.39|4557.91|4557.91|0
1608649980000|2020-12-22 15:13:00|4557.62|4557.62|4557.18|4557.18|4557.62|4557.62|4557.18|4557.18|0
1608649990000|2020-12-22 15:13:10|4556.59|4556.59|4555.23|4555.23|4556.59|4556.59|4554.72|4554.72|0
1608650000000|2020-12-22 15:13:20|4555.53|4555.53|4558.28|4558.28|4558.28|4558.28|4555.53|4555.53|0
1608650010000|2020-12-22 15:13:30|4558.26|4558.26|4558.48|4558.48|4558.48|4558.48|4558.26|4558.26|0
1608650030000|2020-12-22 15:13:50|4557.99|4557.99|4559.02|4559.02|4559.16|4559.16|4557.99|4557.99|0
1608650040000|2020-12-22 15:14:00|4559.26|4559.26|4557.18|4557.18|4559.26|4559.26|4557.18|4557.18|0
1608650050000|2020-12-22 15:14:10|4557.47|4557.47|4557.82|4557.82|4558.06|4558.06|4557.47|4557.47|0
1608650060000|2020-12-22 15:14:20|4557.58|4557.58|4554.73|4554.73|4557.58|4557.58|4554.58|4554.58|0
1608650070000|2020-12-22 15:14:30|4555.02|4555.02|4556.48|4556.48|4556.48|4556.48|4555.02|4555.02|0
1608650080000|2020-12-22 15:14:40|4556.02|4556.02|4556.02|4556.02|4556.02|4556.02|4556.02|4556.02|0
1608650090000|2020-12-22 15:14:50|4555.43|4555.43|4555.72|4555.72|4555.72|4555.72|4555.43|4555.43|0
1608650100000|2020-12-22 15:15:00|4555.67|4555.67|4556.19|4556.19|4556.89|4556.89|4555.67|4555.67|0
1608650110000|2020-12-22 15:15:10|4557.36|4557.36|4558.5|4558.5|4559.23|4559.23|4557.36|4557.36|0
1608650120000|2020-12-22 15:15:20|4558.21|4558.21|4558.01|4558.01|4558.23|4558.23|4557.77|4557.77|0
1608650130000|2020-12-22 15:15:30|4557.31|4557.31|4559.52|4559.52|4559.52|4559.52|4557.31|4557.31|0
1608650140000|2020-12-22 15:15:40|4560.11|4560.11|4561.81|4561.81|4561.81|4561.81|4560.11|4560.11|0
1608650150000|2020-12-22 15:15:50|4562.29|4562.29|4562.95|4562.95|4562.95|4562.95|4562.29|4562.29|0
1608650160000|2020-12-22 15:16:00|4562.73|4562.73|4562.75|4562.75|4562.75|4562.75|4562.73|4562.73|0
1608650170000|2020-12-22 15:16:10|4563.89|4563.89|4564.48|4564.48|4564.48|4564.48|4563.89|4563.89|0
1608650190000|2020-12-22 15:16:30|4564.19|4564.19|4564.19|4564.19|4564.19|4564.19|4564.19|4564.19|0
1608650200000|2020-12-22 15:16:40|4563.26|4563.26|4561.85|4561.85|4563.26|4563.26|4561.85|4561.85|0
1608650220000|2020-12-22 15:17:00|4561.63|4561.63|4562.51|4562.51|4562.51|4562.51|4561.63|4561.63|0
1608650230000|2020-12-22 15:17:10|4562.75|4562.75|4562.77|4562.77|4562.99|4562.99|4562.75|4562.75|0
1608650240000|2020-12-22 15:17:20|4563.65|4563.65|4562.8|4562.8|4563.65|4563.65|4562.51|4562.51|0
1608650250000|2020-12-22 15:17:30|4563.04|4563.04|4563.63|4563.63|4563.63|4563.63|4563.04|4563.04|0
1608650260000|2020-12-22 15:17:40|4563.34|4563.34|4564.29|4564.29|4564.29|4564.29|4563.34|4563.34|0
1608650270000|2020-12-22 15:17:50|4564.77|4564.77|4563.09|4563.09|4564.77|4564.77|4563.09|4563.09|0
1608650280000|2020-12-22 15:18:00|4563.39|4563.39|4563.09|4563.09|4563.39|4563.39|4563.09|4563.09|0
1608650290000|2020-12-22 15:18:10|4563.31|4563.31|4559.76|4559.76|4563.31|4563.31|4559.47|4559.47|0
1608650300000|2020-12-22 15:18:20|4560.34|4560.34|4563.13|4563.13|4563.13|4563.13|4559.86|4559.86|0
1608650320000|2020-12-22 15:18:40|4562.4|4562.4|4561.81|4561.81|4562.4|4562.4|4561.81|4561.81|0
1608650330000|2020-12-22 15:18:50|4562.11|4562.11|4562.11|4562.11|4562.11|4562.11|4562.11|4562.11|0
1608650340000|2020-12-22 15:19:00|4561.81|4561.81|4560.46|4560.46|4561.81|4561.81|4560.46|4560.46|0
1608650350000|2020-12-22 15:19:10|4560.71|4560.71|4560.71|4560.71|4560.71|4560.71|4560.71|4560.71|0
1608650370000|2020-12-22 15:19:30|4561.78|4561.78|4561.19|4561.19|4561.78|4561.78|4561.19|4561.19|0
1608650380000|2020-12-22 15:19:40|4561.48|4561.48|4562.95|4562.95|4562.95|4562.95|4561.48|4561.48|0
1608650390000|2020-12-22 15:19:50|4563.24|4563.24|4563.74|4563.74|4563.98|4563.98|4563.24|4563.24|0
1608650400000|2020-12-22 15:20:00|4563.16|4563.16|4562.69|4562.69|4563.16|4563.16|4562.69|4562.69|0
1608650410000|2020-12-22 15:20:10|4562.99|4562.99|4563.21|4563.21|4563.21|4563.21|4562.99|4562.99|0
1608650420000|2020-12-22 15:20:20|4563.5|4563.5|4563.5|4563.5|4563.5|4563.5|4563.5|4563.5|0
1608650430000|2020-12-22 15:20:30|4562.33|4562.33|4562.18|4562.18|4562.62|4562.62|4562.18|4562.18|0
1608650440000|2020-12-22 15:20:40|4562.48|4562.48|4561.89|4561.89|4562.48|4562.48|4561.89|4561.89|0
1608650450000|2020-12-22 15:20:50|4561.16|4561.16|4560.94|4560.94|4562.06|4562.06|4560.46|4560.46|0
1608650460000|2020-12-22 15:21:00|4560.72|4560.72|4561.02|4561.02|4561.02|4561.02|4559.51|4559.51|0
1608650470000|2020-12-22 15:21:10|4562.04|4562.04|4562.99|4562.99|4562.99|4562.99|4562.04|4562.04|0
1608650480000|2020-12-22 15:21:20|4563.43|4563.43|4563.13|4563.13|4563.43|4563.43|4563.13|4563.13|0
1608650490000|2020-12-22 15:21:30|4563.16|4563.16|4563.16|4563.16|4563.16|4563.16|4563.16|4563.16|0
1608650500000|2020-12-22 15:21:40|4563.45|4563.45|4564.28|4564.28|4564.28|4564.28|4563.45|4563.45|0
1608650510000|2020-12-22 15:21:50|4564.58|4564.58|4565.06|4565.06|4565.06|4565.06|4564.58|4564.58|0
1608650520000|2020-12-22 15:22:00|4565.94|4565.94|4566.42|4566.42|4566.42|4566.42|4565.94|4565.94|0
1608650530000|2020-12-22 15:22:10|4566.18|4566.18|4567.98|4567.98|4567.98|4567.98|4565.59|4565.59|0
1608650540000|2020-12-22 15:22:20|4568.22|4568.22|4569.51|4569.51|4569.51|4569.51|4568.22|4568.22|0
1608650550000|2020-12-22 15:22:30|4569.81|4569.81|4570.25|4570.25|4570.25|4570.25|4569.81|4569.81|0
1608650560000|2020-12-22 15:22:40|4570.73|4570.73|4571.32|4571.32|4571.32|4571.32|4570.73|4570.73|0
1608650570000|2020-12-22 15:22:50|4571.02|4571.02|4570.58|4570.58|4571.02|4571.02|4570.58|4570.58|0
1608650580000|2020-12-22 15:23:00|4570.1|4570.1|4570.1|4570.1|4570.1|4570.1|4570.1|4570.1|0
1608650590000|2020-12-22 15:23:10|4569.88|4569.88|4568.83|4568.83|4569.88|4569.88|4568.83|4568.83|0
1608650600000|2020-12-22 15:23:20|4569.13|4569.13|4569.13|4569.13|4569.13|4569.13|4569.13|4569.13|0
1608650610000|2020-12-22 15:23:30|4570.27|4570.27|4569.46|4569.46|4570.27|4570.27|4569.46|4569.46|0
1608650620000|2020-12-22 15:23:40|4568.74|4568.74|4568.74|4568.74|4568.74|4568.74|4568.74|4568.74|0
1608650630000|2020-12-22 15:23:50|4568.08|4568.08|4567.79|4567.79|4568.08|4568.08|4566.98|4566.98|0
1608650640000|2020-12-22 15:24:00|4568.71|4568.71|4568.71|4568.71|4568.71|4568.71|4568.71|4568.71|0
1608650650000|2020-12-22 15:24:10|4569|4569|4569.59|4569.59|4569.59|4569.59|4569|4569|0
1608650660000|2020-12-22 15:24:20|4569.88|4569.88|4569.88|4569.88|4569.88|4569.88|4569.88|4569.88|0
1608650670000|2020-12-22 15:24:30|4570.37|4570.37|4570.41|4570.41|4571.24|4571.24|4570.36|4570.36|0
1608650680000|2020-12-22 15:24:40|4570.12|4570.12|4567.74|4567.74|4570.12|4570.12|4567.74|4567.74|0
1608650690000|2020-12-22 15:24:50|4568.03|4568.03|4568.03|4568.03|4568.03|4568.03|4568.03|4568.03|0
1608650720000|2020-12-22 15:25:20|4567.74|4567.74|4567.1|4567.1|4567.74|4567.74|4567.1|4567.1|0
1608650730000|2020-12-22 15:25:30|4567.88|4567.88|4567.59|4567.59|4567.88|4567.88|4567.59|4567.59|0
1608650740000|2020-12-22 15:25:40|4567.15|4567.15|4567.15|4567.15|4567.15|4567.15|4567.15|4567.15|0
1608650750000|2020-12-22 15:25:50|4566.56|4566.56|4566.86|4566.86|4566.86|4566.86|4566.56|4566.56|0
1608650760000|2020-12-22 15:26:00|4566.87|4566.87|4566.36|4566.36|4566.87|4566.87|4566.36|4566.36|0
1608650770000|2020-12-22 15:26:10|4566.58|4566.58|4566.1|4566.1|4566.58|4566.58|4566.1|4566.1|0
1608650780000|2020-12-22 15:26:20|4565.88|4565.88|4565.58|4565.58|4565.88|4565.88|4565.58|4565.58|0
1608650790000|2020-12-22 15:26:30|4565.88|4565.88|4565.15|4565.15|4565.88|4565.88|4565.15|4565.15|0
1608650800000|2020-12-22 15:26:40|4564.71|4564.71|4565.2|4565.2|4565.2|4565.2|4564.71|4564.71|0
1608650810000|2020-12-22 15:26:50|4564.91|4564.91|4564.91|4564.91|4564.91|4564.91|4564.91|4564.91|0
1608650820000|2020-12-22 15:27:00|4565.2|4565.2|4564.59|4564.59|4565.2|4565.2|4564.16|4564.16|0
1608650830000|2020-12-22 15:27:10|4565.32|4565.32|4566.66|4566.66|4566.66|4566.66|4565.32|4565.32|0
1608650840000|2020-12-22 15:27:20|4567.15|4567.15|4567.94|4567.94|4567.94|4567.94|4567.15|4567.15|0
1608650850000|2020-12-22 15:27:30|4567.96|4567.96|4568.92|4568.92|4568.92|4568.92|4567.96|4567.96|0
1608650860000|2020-12-22 15:27:40|4569.51|4569.51|4568.68|4568.68|4569.51|4569.51|4568.68|4568.68|0
1608650880000|2020-12-22 15:28:00|4568.98|4568.98|4569.7|4569.7|4569.7|4569.7|4568.98|4568.98|0
1608650890000|2020-12-22 15:28:10|4570.58|4570.58|4571.07|4571.07|4571.07|4571.07|4570.58|4570.58|0
1608650920000|2020-12-22 15:28:40|4572.65|4572.65|4574.69|4574.69|4574.69|4574.69|4572.65|4572.65|0
1608650930000|2020-12-22 15:28:50|4575.27|4575.27|4574.96|4574.96|4575.27|4575.27|4574.96|4574.96|0
1608650940000|2020-12-22 15:29:00|4574.98|4574.98|4575.61|4575.61|4575.61|4575.61|4574.98|4574.98|0
1608650950000|2020-12-22 15:29:10|4575.86|4575.86|4575.86|4575.86|4575.86|4575.86|4575.86|4575.86|0
1608650960000|2020-12-22 15:29:20|4575.56|4575.56|4575.86|4575.86|4575.86|4575.86|4575.56|4575.56|0
1608650970000|2020-12-22 15:29:30|4576.15|4576.15|4575.27|4575.27|4576.15|4576.15|4575.27|4575.27|0
1608650980000|2020-12-22 15:29:40|4575.03|4575.03|4574.79|4574.79|4575.25|4575.25|4574.08|4574.08|0
1608650990000|2020-12-22 15:29:50|4575.08|4575.08|4576.03|4576.03|4576.03|4576.03|4575.08|4575.08|0
1608651000000|2020-12-22 15:30:00|4576.76|4576.76|4574.76|4574.76|4576.76|4576.76|4574.76|4574.76|0
1608651010000|2020-12-22 15:30:10|4575.05|4575.05|4577|4577|4577|4577|4575.05|4575.05|0
1608651020000|2020-12-22 15:30:20|4576.76|4576.76|4576.47|4576.47|4576.76|4576.76|4576.47|4576.47|0
1608651030000|2020-12-22 15:30:30|4575.88|4575.88|4574.19|4574.19|4575.88|4575.88|4574.19|4574.19|0
1608651040000|2020-12-22 15:30:40|4574.48|4574.48|4574.48|4574.48|4574.48|4574.48|4574.48|4574.48|0
1608651050000|2020-12-22 15:30:50|4574.92|4574.92|4574.92|4574.92|4574.92|4574.92|4574.92|4574.92|0
1608651060000|2020-12-22 15:31:00|4575.64|4575.64|4576.35|4576.35|4576.36|4576.36|4575.63|4575.63|0
1608651070000|2020-12-22 15:31:10|4576.06|4576.06|4575.4|4575.4|4576.06|4576.06|4575.4|4575.4|0
1608651090000|2020-12-22 15:31:30|4575.11|4575.11|4573.35|4573.35|4575.11|4575.11|4573.35|4573.35|0
1608651100000|2020-12-22 15:31:40|4573.6|4573.6|4573.6|4573.6|4573.6|4573.6|4573.6|4573.6|0
1608651110000|2020-12-22 15:31:50|4573.89|4573.89|4573.89|4573.89|4573.89|4573.89|4573.89|4573.89|0
1608651120000|2020-12-22 15:32:00|4573.3|4573.3|4573.3|4573.3|4573.3|4573.3|4573.01|4573.01|0
1608651130000|2020-12-22 15:32:10|4573.01|4573.01|4573.6|4573.6|4573.6|4573.6|4573.01|4573.01|0
1608651140000|2020-12-22 15:32:20|4574.03|4574.03|4573.74|4573.74|4574.03|4574.03|4573.74|4573.74|0
1608651150000|2020-12-22 15:32:30|4573.96|4573.96|4573.96|4573.96|4573.96|4573.96|4573.96|4573.96|0
1608651170000|2020-12-22 15:32:50|4574.2|4574.2|4576.3|4576.3|4576.3|4576.3|4574.2|4574.2|0
1608651190000|2020-12-22 15:33:10|4576.08|4576.08|4575.54|4575.54|4576.37|4576.37|4575.54|4575.54|0
1608651210000|2020-12-22 15:33:30|4575.84|4575.84|4575.84|4575.84|4575.84|4575.84|4575.84|4575.84|0
1608651230000|2020-12-22 15:33:50|4575.35|4575.35|4575.32|4575.32|4575.35|4575.35|4574.84|4574.84|0
1608651240000|2020-12-22 15:34:00|4573.74|4573.74|4572.84|4572.84|4574.03|4574.03|4572.84|4572.84|0
1608651250000|2020-12-22 15:34:10|4572.55|4572.55|4572.53|4572.53|4572.55|4572.55|4572.53|4572.53|0
1608651260000|2020-12-22 15:34:20|4572.17|4572.17|4571.95|4571.95|4572.17|4572.17|4571.95|4571.95|0
1608651270000|2020-12-22 15:34:30|4571.46|4571.46|4570.32|4570.32|4571.46|4571.46|4570.32|4570.32|0
1608651290000|2020-12-22 15:34:50|4570.76|4570.76|4568.96|4568.96|4570.76|4570.76|4568.66|4568.66|0
1608651300000|2020-12-22 15:35:00|4568.74|4568.74|4569.71|4569.71|4569.71|4569.71|4568.49|4568.49|0
1608651310000|2020-12-22 15:35:10|4569.22|4569.22|4569.44|4569.44|4570.25|4570.25|4569.22|4569.22|0
1608651320000|2020-12-22 15:35:20|4569.22|4569.22|4569.01|4569.01|4569.22|4569.22|4567.63|4567.63|0
1608651340000|2020-12-22 15:35:40|4569.23|4569.23|4569.77|4569.77|4569.77|4569.77|4569.23|4569.23|0
1608651350000|2020-12-22 15:35:50|4570.06|4570.06|4570.59|4570.59|4570.59|4570.59|4570.06|4570.06|0
1608651370000|2020-12-22 15:36:10|4570.89|4570.89|4570.35|4570.35|4570.89|4570.89|4570.11|4570.11|0
1608651380000|2020-12-22 15:36:20|4569.36|4569.36|4568.72|4568.72|4569.36|4569.36|4568.31|4568.31|0
1608651390000|2020-12-22 15:36:30|4569.02|4569.02|4568.64|4568.64|4569.06|4569.06|4568.64|4568.64|0
1608651400000|2020-12-22 15:36:40|4569.3|4569.3|4570.37|4570.37|4570.37|4570.37|4569.3|4569.3|0
1608651410000|2020-12-22 15:36:50|4570.08|4570.08|4570.11|4570.11|4570.62|4570.62|4570.08|4570.08|0
1608651420000|2020-12-22 15:37:00|4569.86|4569.86|4569.86|4569.86|4569.86|4569.86|4569.86|4569.86|0
1608651430000|2020-12-22 15:37:10|4569.33|4569.33|4567.6|4567.6|4569.33|4569.33|4567.31|4567.31|0
1608651440000|2020-12-22 15:37:20|4567.82|4567.82|4568.21|4568.21|4568.21|4568.21|4567.38|4567.38|0
1608651450000|2020-12-22 15:37:30|4568.65|4568.65|4568.89|4568.89|4568.89|4568.89|4568.65|4568.65|0
1608651460000|2020-12-22 15:37:40|4569.77|4569.77|4570.06|4570.06|4570.06|4570.06|4569.77|4569.77|0
1608651470000|2020-12-22 15:37:50|4569.48|4569.48|4568.41|4568.41|4569.48|4569.48|4567.84|4567.84|0
1608651480000|2020-12-22 15:38:00|4568.42|4568.42|4568.91|4568.91|4568.91|4568.91|4568.42|4568.42|0
1608651490000|2020-12-22 15:38:10|4569.2|4569.2|4569.2|4569.2|4569.2|4569.2|4569.2|4569.2|0
1608651500000|2020-12-22 15:38:20|4569.69|4569.69|4569.69|4569.69|4569.69|4569.69|4569.69|4569.69|0
1608651510000|2020-12-22 15:38:30|4569.98|4569.98|4570.27|4570.27|4570.27|4570.27|4569.98|4569.98|0
1608651520000|2020-12-22 15:38:40|4570.56|4570.56|4570.27|4570.27|4570.56|4570.56|4570.27|4570.27|0
1608651530000|2020-12-22 15:38:50|4569.79|4569.79|4570.08|4570.08|4570.08|4570.08|4569.79|4569.79|0
1608651540000|2020-12-22 15:39:00|4569.84|4569.84|4568.67|4568.67|4569.84|4569.84|4568.67|4568.67|0
1608651550000|2020-12-22 15:39:10|4568.68|4568.68|4569.49|4569.49|4569.49|4569.49|4568.68|4568.68|0
1608651560000|2020-12-22 15:39:20|4569.73|4569.73|4571.68|4571.68|4571.68|4571.68|4569.49|4569.49|0
1608651570000|2020-12-22 15:39:30|4571.92|4571.92|4572.46|4572.46|4572.46|4572.46|4571.92|4571.92|0
1608651580000|2020-12-22 15:39:40|4572.24|4572.24|4572.59|4572.59|4573.12|4573.12|4572.24|4572.24|0
1608651590000|2020-12-22 15:39:50|4572.34|4572.34|4572.07|4572.07|4572.37|4572.37|4572.07|4572.07|0
1608651600000|2020-12-22 15:40:00|4572.09|4572.09|4572.38|4572.38|4572.38|4572.38|4572.09|4572.09|0
1608651610000|2020-12-22 15:40:10|4572.4|4572.4|4570.52|4570.52|4572.4|4572.4|4570.52|4570.52|0
1608651620000|2020-12-22 15:40:20|4570.5|4570.5|4571.47|4571.47|4571.47|4571.47|4570.5|4570.5|0
1608651630000|2020-12-22 15:40:30|4570.81|4570.81|4571.66|4571.66|4571.96|4571.96|4570.81|4570.81|0
1608651640000|2020-12-22 15:40:40|4571.9|4571.9|4572.25|4572.25|4572.54|4572.54|4571.9|4571.9|0
1608651650000|2020-12-22 15:40:50|4572.26|4572.26|4574.31|4574.31|4574.31|4574.31|4572.26|4572.26|0
1608651660000|2020-12-22 15:41:00|4574.6|4574.6|4574.6|4574.6|4574.6|4574.6|4574.6|4574.6|0
1608651670000|2020-12-22 15:41:10|4573.72|4573.72|4574.99|4574.99|4574.99|4574.99|4573.72|4573.72|0
1608651680000|2020-12-22 15:41:20|4575.23|4575.23|4575.23|4575.23|4575.23|4575.23|4575.23|4575.23|0
1608651690000|2020-12-22 15:41:30|4574.01|4574.01|4572.97|4572.97|4574.01|4574.01|4572.97|4572.97|0
1608651700000|2020-12-22 15:41:40|4572.67|4572.67|4572.67|4572.67|4572.67|4572.67|4572.67|4572.67|0
1608651710000|2020-12-22 15:41:50|4573.26|4573.26|4573.5|4573.5|4573.5|4573.5|4573.26|4573.26|0
1608651720000|2020-12-22 15:42:00|4573.21|4573.21|4572.97|4572.97|4573.26|4573.26|4572.97|4572.97|0
1608651730000|2020-12-22 15:42:10|4571.65|4571.65|4571.89|4571.89|4571.89|4571.89|4571.6|4571.6|0
1608651750000|2020-12-22 15:42:30|4572.18|4572.18|4572.75|4572.75|4572.77|4572.77|4572.18|4572.18|0
1608651760000|2020-12-22 15:42:40|4572.99|4572.99|4572.38|4572.38|4573.5|4573.5|4572.38|4572.38|0
1608651770000|2020-12-22 15:42:50|4572.14|4572.14|4572.14|4572.14|4572.14|4572.14|4572.14|4572.14|0
1608651780000|2020-12-22 15:43:00|4572.38|4572.38|4572.74|4572.74|4572.96|4572.96|4572.37|4572.37|0
1608651800000|2020-12-22 15:43:20|4573.03|4573.03|4573.03|4573.03|4573.03|4573.03|4573.03|4573.03|0
1608651820000|2020-12-22 15:43:40|4572.59|4572.59|4572.11|4572.11|4572.59|4572.59|4572.11|4572.11|0
1608651830000|2020-12-22 15:43:50|4572.59|4572.59|4572.59|4572.59|4572.59|4572.59|4572.59|4572.59|0
1608651840000|2020-12-22 15:44:00|4572.11|4572.11|4570.94|4570.94|4572.11|4572.11|4570.94|4570.94|0
1608651850000|2020-12-22 15:44:10|4569.97|4569.97|4569.97|4569.97|4569.97|4569.97|4569.97|4569.97|0
1608651860000|2020-12-22 15:44:20|4569.09|4569.09|4568.8|4568.8|4569.09|4569.09|4568.34|4568.34|0
1608651870000|2020-12-22 15:44:30|4569.58|4569.58|4569.5|4569.5|4570.31|4570.31|4569.5|4569.5|0
1608651880000|2020-12-22 15:44:40|4569.72|4569.72|4569.82|4569.82|4570.07|4570.07|4569.72|4569.72|0
1608651890000|2020-12-22 15:44:50|4569.53|4569.53|4567.8|4567.8|4569.53|4569.53|4567.8|4567.8|0
1608651900000|2020-12-22 15:45:00|4568.29|4568.29|4569.51|4569.51|4569.51|4569.51|4568.29|4568.29|0
1608651910000|2020-12-22 15:45:10|4569.56|4569.56|4569.85|4569.85|4569.85|4569.85|4569.56|4569.56|0
1608651920000|2020-12-22 15:45:20|4569.86|4569.86|4569.86|4569.86|4569.86|4569.86|4569.86|4569.86|0
1608651930000|2020-12-22 15:45:30|4570.1|4570.1|4569.32|4569.32|4570.68|4570.68|4569.32|4569.32|0
1608651940000|2020-12-22 15:45:40|4569.03|4569.03|4569.03|4569.03|4569.03|4569.03|4569.03|4569.03|0
1608651950000|2020-12-22 15:45:50|4568.35|4568.35|4567.52|4567.52|4568.35|4568.35|4567.52|4567.52|0
1608651960000|2020-12-22 15:46:00|4567.51|4567.51|4565.73|4565.73|4567.51|4567.51|4565.73|4565.73|0
1608651970000|2020-12-22 15:46:10|4565.72|4565.72|4565.73|4565.73|4565.73|4565.73|4565.72|4565.72|0
1608651980000|2020-12-22 15:46:20|4565.67|4565.67|4564.94|4564.94|4565.67|4565.67|4564.65|4564.65|0
1608652000000|2020-12-22 15:46:40|4565.19|4565.19|4566.4|4566.4|4566.4|4566.4|4565.19|4565.19|0
1608652010000|2020-12-22 15:46:50|4566.38|4566.38|4567.21|4567.21|4567.21|4567.21|4566.38|4566.38|0
1608652020000|2020-12-22 15:47:00|4566.28|4566.28|4566.53|4566.53|4566.53|4566.53|4566.28|4566.28|0
1608652040000|2020-12-22 15:47:20|4566.74|4566.74|4567.28|4567.28|4567.28|4567.28|4566.74|4566.74|0
1608652070000|2020-12-22 15:47:50|4567.5|4567.5|4565.99|4565.99|4567.94|4567.94|4565.99|4565.99|0
1608652080000|2020-12-22 15:48:00|4564.97|4564.97|4564.96|4564.96|4564.97|4564.97|4564.96|4564.96|0
1608652090000|2020-12-22 15:48:10|4563.99|4563.99|4563.77|4563.77|4563.99|4563.99|4563.53|4563.53|0
1608652100000|2020-12-22 15:48:20|4564.07|4564.07|4564.36|4564.36|4564.36|4564.36|4564.07|4564.07|0
1608652110000|2020-12-22 15:48:30|4564.14|4564.14|4563.33|4563.33|4564.14|4564.14|4563.33|4563.33|0
1608652120000|2020-12-22 15:48:40|4563.6|4563.6|4563.6|4563.6|4563.6|4563.6|4563.6|4563.6|0
1608652130000|2020-12-22 15:48:50|4563.09|4563.09|4564.82|4564.82|4564.82|4564.82|4562.83|4562.83|0
1608652140000|2020-12-22 15:49:00|4565.06|4565.06|4564.77|4564.77|4565.06|4565.06|4564.77|4564.77|0
1608652150000|2020-12-22 15:49:10|4564.33|4564.33|4564.33|4564.33|4564.33|4564.33|4564.33|4564.33|0
1608652170000|2020-12-22 15:49:30|4563.85|4563.85|4563.85|4563.85|4563.85|4563.85|4563.85|4563.85|0
1608652180000|2020-12-22 15:49:40|4564.07|4564.07|4562|4562|4564.07|4564.07|4562|4562|0
1608652190000|2020-12-22 15:49:50|4561.56|4561.56|4561.27|4561.27|4561.56|4561.56|4561.27|4561.27|0
1608652200000|2020-12-22 15:50:00|4560.97|4560.97|4560.73|4560.73|4560.97|4560.97|4560.73|4560.73|0
1608652210000|2020-12-22 15:50:10|4560.29|4560.29|4559.76|4559.76|4560.29|4560.29|4559.76|4559.76|0
1608652220000|2020-12-22 15:50:20|4560.05|4560.05|4559.76|4559.76|4560.34|4560.34|4559.76|4559.76|0
1608652230000|2020-12-22 15:50:30|4560.97|4560.97|4560.73|4560.73|4560.97|4560.97|4560.73|4560.73|0
1608652240000|2020-12-22 15:50:40|4561.02|4561.02|4561.71|4561.71|4561.71|4561.71|4561.02|4561.02|0
1608652250000|2020-12-22 15:50:50|4561.95|4561.95|4561.95|4561.95|4561.95|4561.95|4561.95|4561.95|0
1608652260000|2020-12-22 15:51:00|4561.71|4561.71|4561.71|4561.71|4561.71|4561.71|4561.71|4561.71|0
1608652270000|2020-12-22 15:51:10|4561.41|4561.41|4560.74|4560.74|4561.41|4561.41|4560.46|4560.46|0
1608652280000|2020-12-22 15:51:20|4560.52|4560.52|4561.04|4561.04|4561.04|4561.04|4560.31|4560.31|0
1608652290000|2020-12-22 15:51:30|4560.8|4560.8|4560.8|4560.8|4560.8|4560.8|4560.8|4560.8|0
1608652300000|2020-12-22 15:51:40|4561.28|4561.28|4561.28|4561.28|4561.28|4561.28|4561.28|4561.28|0
1608652310000|2020-12-22 15:51:50|4561.52|4561.52|4561.72|4561.72|4561.72|4561.72|4561.28|4561.28|0
1608652340000|2020-12-22 15:52:20|4561.96|4561.96|4562.18|4562.18|4562.18|4562.18|4561.96|4561.96|0
1608652350000|2020-12-22 15:52:30|4562.47|4562.47|4564.42|4564.42|4564.42|4564.42|4562.47|4562.47|0
1608652360000|2020-12-22 15:52:40|4563.54|4563.54|4565.2|4565.2|4565.2|4565.2|4563.54|4563.54|0
1608652380000|2020-12-22 15:53:00|4564.71|4564.71|4563.47|4563.47|4564.71|4564.71|4563.47|4563.47|0
1608652390000|2020-12-22 15:53:10|4563.95|4563.95|4565.44|4565.44|4565.44|4565.44|4563.95|4563.95|0
1608652400000|2020-12-22 15:53:20|4565.47|4565.47|4563.67|4563.67|4565.47|4565.47|4563.67|4563.67|0
1608652410000|2020-12-22 15:53:30|4563.66|4563.66|4563.66|4563.66|4563.66|4563.66|4563.66|4563.66|0
1608652420000|2020-12-22 15:53:40|4563.95|4563.95|4563.95|4563.95|4563.95|4563.95|4563.95|4563.95|0
1608652430000|2020-12-22 15:53:50|4564.19|4564.19|4563.95|4563.95|4564.19|4564.19|4563.95|4563.95|0
1608652440000|2020-12-22 15:54:00|4563.66|4563.66|4563.66|4563.66|4563.66|4563.66|4563.66|4563.66|0
1608652450000|2020-12-22 15:54:10|4563.87|4563.87|4564.12|4564.12|4564.17|4564.17|4563.87|4563.87|0
1608652460000|2020-12-22 15:54:20|4563.82|4563.82|4563.6|4563.6|4563.82|4563.82|4563.6|4563.6|0
1608652470000|2020-12-22 15:54:30|4563.9|4563.9|4563.6|4563.6|4563.9|4563.9|4563.6|4563.6|0
1608652480000|2020-12-22 15:54:40|4563.31|4563.31|4563.31|4563.31|4563.31|4563.31|4563.31|4563.31|0
1608652490000|2020-12-22 15:54:50|4562.83|4562.83|4562.83|4562.83|4562.83|4562.83|4562.83|4562.83|0
1608652500000|2020-12-22 15:55:00|4562.53|4562.53|4562.29|4562.29|4562.53|4562.53|4562.29|4562.29|0
1608652510000|2020-12-22 15:55:10|4562.27|4562.27|4561.84|4561.84|4562.27|4562.27|4561.84|4561.84|0
1608652520000|2020-12-22 15:55:20|4561.54|4561.54|4560.36|4560.36|4561.54|4561.54|4559.88|4559.88|0
1608652530000|2020-12-22 15:55:30|4560.07|4560.07|4560.82|4560.82|4560.82|4560.82|4560.07|4560.07|0
1608652540000|2020-12-22 15:55:40|4561.77|4561.77|4562.55|4562.55|4562.55|4562.55|4561.77|4561.77|0
1608652550000|2020-12-22 15:55:50|4562.31|4562.31|4562.31|4562.31|4562.31|4562.31|4562.31|4562.31|0
1608652560000|2020-12-22 15:56:00|4562.07|4562.07|4560.82|4560.82|4562.31|4562.31|4560.82|4560.82|0
1608652570000|2020-12-22 15:56:10|4560.31|4560.31|4560.07|4560.07|4560.31|4560.31|4560.07|4560.07|0
1608652580000|2020-12-22 15:56:20|4559.78|4559.78|4559.78|4559.78|4559.78|4559.78|4559.78|4559.78|0
1608652590000|2020-12-22 15:56:30|4560.07|4560.07|4560.07|4560.07|4560.07|4560.07|4560.07|4560.07|0
1608652600000|2020-12-22 15:56:40|4559.59|4559.59|4561.27|4561.27|4561.27|4561.27|4559.59|4559.59|0
1608652610000|2020-12-22 15:56:50|4561.02|4561.02|4560.54|4560.54|4561.02|4561.02|4560.54|4560.54|0
1608652620000|2020-12-22 15:57:00|4558.59|4558.59|4558.62|4558.62|4558.62|4558.62|4558.37|4558.37|0
1608652630000|2020-12-22 15:57:10|4558.91|4558.91|4559.37|4559.37|4559.44|4559.44|4558.86|4558.86|0
1608652640000|2020-12-22 15:57:20|4559.66|4559.66|4559.91|4559.91|4559.91|4559.91|4559.66|4559.66|0
1608652650000|2020-12-22 15:57:30|4560.2|4560.2|4560.88|4560.88|4560.88|4560.88|4560.2|4560.2|0
1608652660000|2020-12-22 15:57:40|4560.92|4560.92|4560.92|4560.92|4560.92|4560.92|4560.92|4560.92|0
1608652670000|2020-12-22 15:57:50|4560.67|4560.67|4561.62|4561.62|4561.62|4561.62|4560.67|4560.67|0
1608652680000|2020-12-22 15:58:00|4561.87|4561.87|4564.1|4564.1|4564.1|4564.1|4561.87|4561.87|0
1608652690000|2020-12-22 15:58:10|4564.35|4564.35|4565.35|4565.35|4565.35|4565.35|4564.35|4564.35|0
1608652700000|2020-12-22 15:58:20|4565.65|4565.65|4566.11|4566.11|4566.11|4566.11|4565.65|4565.65|0
1608652710000|2020-12-22 15:58:30|4566.4|4566.4|4566.4|4566.4|4566.4|4566.4|4566.4|4566.4|0
1608652720000|2020-12-22 15:58:40|4566.89|4566.89|4566.92|4566.92|4566.92|4566.92|4566.89|4566.89|0
1608652730000|2020-12-22 15:58:50|4567.21|4567.21|4567.21|4567.21|4567.46|4567.46|4567.21|4567.21|0
1608652740000|2020-12-22 15:59:00|4566.73|4566.73|4565.66|4565.66|4566.73|4566.73|4565.66|4565.66|0
1608652750000|2020-12-22 15:59:10|4565.22|4565.22|4563.76|4563.76|4565.22|4565.22|4563.52|4563.52|0
1608652760000|2020-12-22 15:59:20|4564|4564|4564.22|4564.22|4564.22|4564.22|4564|4564|0
1608652770000|2020-12-22 15:59:30|4564.46|4564.46|4564.46|4564.46|4564.46|4564.46|4564.46|4564.46|0
1608652780000|2020-12-22 15:59:40|4564.68|4564.68|4565.27|4565.27|4565.27|4565.27|4564.68|4564.68|0
1608652790000|2020-12-22 15:59:50|4565.51|4565.51|4566.92|4566.92|4566.92|4566.92|4565.51|4565.51|0
1608652800000|2020-12-22 16:00:00|4565.56|4565.56|4566.52|4566.52|4566.52|4566.52|4565.56|4565.56|0
1608652810000|2020-12-22 16:00:10|4566.81|4566.81|4568.56|4568.56|4568.56|4568.56|4566.81|4566.81|0
1608652820000|2020-12-22 16:00:20|4568.26|4568.26|4568.26|4568.26|4568.26|4568.26|4568.02|4568.02|0
1608652830000|2020-12-22 16:00:30|4568.02|4568.02|4567.58|4567.58|4568.02|4568.02|4567.05|4567.05|0
1608652840000|2020-12-22 16:00:40|4567|4567|4567.29|4567.29|4567.29|4567.29|4567|4567|0
1608652850000|2020-12-22 16:00:50|4567.53|4567.53|4567.58|4567.58|4567.83|4567.83|4567.53|4567.53|0
1608652860000|2020-12-22 16:01:00|4567.88|4567.88|4570.84|4570.84|4570.84|4570.84|4567.88|4567.88|0
1608652870000|2020-12-22 16:01:10|4570.6|4570.6|4570.63|4570.63|4570.63|4570.63|4570.6|4570.6|0
1608652880000|2020-12-22 16:01:20|4570.39|4570.39|4571.56|4571.56|4571.6|4571.6|4570.39|4570.39|0
1608652890000|2020-12-22 16:01:30|4571.85|4571.85|4572.83|4572.83|4572.83|4572.83|4571.85|4571.85|0
1608652900000|2020-12-22 16:01:40|4572.59|4572.59|4571.77|4571.77|4572.59|4572.59|4571.52|4571.52|0
1608652910000|2020-12-22 16:01:50|4571.47|4571.47|4570.96|4570.96|4571.47|4571.47|4570.96|4570.96|0
1608652920000|2020-12-22 16:02:00|4570.93|4570.93|4569.98|4569.98|4570.93|4570.93|4569.98|4569.98|0
1608652930000|2020-12-22 16:02:10|4570.22|4570.22|4571.12|4571.12|4571.12|4571.12|4570.22|4570.22|0
1608652940000|2020-12-22 16:02:20|4571.42|4571.42|4571.42|4571.42|4571.42|4571.42|4571.42|4571.42|0
1608652950000|2020-12-22 16:02:30|4571.71|4571.71|4571.71|4571.71|4571.71|4571.71|4571.71|4571.71|0
1608652960000|2020-12-22 16:02:40|4572.49|4572.49|4573.7|4573.7|4573.7|4573.7|4572.49|4572.49|0
1608652970000|2020-12-22 16:02:50|4573.46|4573.46|4572.44|4572.44|4573.46|4573.46|4572.44|4572.44|0
1608652980000|2020-12-22 16:03:00|4571.66|4571.66|4571.66|4571.66|4571.66|4571.66|4571.42|4571.42|0
1608652990000|2020-12-22 16:03:10|4571.95|4571.95|4570.27|4570.27|4571.95|4571.95|4569.98|4569.98|0
1608653000000|2020-12-22 16:03:20|4571|4571|4571.2|4571.2|4571.22|4571.22|4571|4571|0
1608653010000|2020-12-22 16:03:30|4571.44|4571.44|4571.42|4571.42|4571.44|4571.44|4571.2|4571.2|0
1608653020000|2020-12-22 16:03:40|4571.66|4571.66|4571.66|4571.66|4571.66|4571.66|4571.66|4571.66|0
1608653040000|2020-12-22 16:04:00|4571.44|4571.44|4571.44|4571.44|4571.44|4571.44|4571.44|4571.44|0
1608653050000|2020-12-22 16:04:10|4571.88|4571.88|4571.88|4571.88|4571.88|4571.88|4571.88|4571.88|0
1608653060000|2020-12-22 16:04:20|4572.65|4572.65|4572.41|4572.41|4572.65|4572.65|4572.41|4572.41|0
1608653070000|2020-12-22 16:04:30|4572.12|4572.12|4570.68|4570.68|4572.41|4572.41|4570.68|4570.68|0
1608653080000|2020-12-22 16:04:40|4570.46|4570.46|4568.42|4568.42|4570.46|4570.46|4568.42|4568.42|0
1608653090000|2020-12-22 16:04:50|4568.18|4568.18|4569.22|4569.22|4569.22|4569.22|4567.88|4567.88|0
1608653100000|2020-12-22 16:05:00|4569.71|4569.71|4569.83|4569.83|4570.66|4570.66|4569.71|4569.71|0
1608653110000|2020-12-22 16:05:10|4569.85|4569.85|4570.32|4570.32|4570.32|4570.32|4569.85|4569.85|0
1608653120000|2020-12-22 16:05:20|4570.1|4570.1|4570.1|4570.1|4570.1|4570.1|4570.1|4570.1|0
1608653130000|2020-12-22 16:05:30|4570.32|4570.32|4572.68|4572.68|4572.68|4572.68|4570.32|4570.32|0
1608653140000|2020-12-22 16:05:40|4573.46|4573.46|4574.75|4574.75|4575.19|4575.19|4573.46|4573.46|0
1608653150000|2020-12-22 16:05:50|4575.04|4575.04|4575.28|4575.28|4575.28|4575.28|4575.04|4575.04|0
1608653160000|2020-12-22 16:06:00|4575.53|4575.53|4576.18|4576.18|4576.18|4576.18|4575.53|4575.53|0
1608653170000|2020-12-22 16:06:10|4575.5|4575.5|4573.17|4573.17|4575.5|4575.5|4573.17|4573.17|0
1608653180000|2020-12-22 16:06:20|4572.88|4572.88|4573.88|4573.88|4573.88|4573.88|4571.93|4571.93|0
1608653190000|2020-12-22 16:06:30|4574.12|4574.12|4574.44|4574.44|4574.61|4574.61|4573.9|4573.9|0
1608653200000|2020-12-22 16:06:40|4574.46|4574.46|4574.46|4574.46|4574.46|4574.46|4574.46|4574.46|0
1608653210000|2020-12-22 16:06:50|4574.47|4574.47|4574.67|4574.67|4574.69|4574.69|4574.47|4574.47|0
1608653220000|2020-12-22 16:07:00|4574.45|4574.45|4573.82|4573.82|4574.67|4574.67|4573.23|4573.23|0
1608653230000|2020-12-22 16:07:10|4574.72|4574.72|4574.72|4574.72|4574.72|4574.72|4574.72|4574.72|0
1608653240000|2020-12-22 16:07:20|4574.43|4574.43|4573.99|4573.99|4574.43|4574.43|4573.53|4573.53|0
1608653250000|2020-12-22 16:07:30|4574.28|4574.28|4573.45|4573.45|4574.28|4574.28|4573.45|4573.45|0
1608653260000|2020-12-22 16:07:40|4573.7|4573.7|4572.48|4572.48|4573.7|4573.7|4572.48|4572.48|0
1608653270000|2020-12-22 16:07:50|4572.19|4572.19|4573.53|4573.53|4573.53|4573.53|4572.19|4572.19|0
1608653280000|2020-12-22 16:08:00|4573.09|4573.09|4572.26|4572.26|4573.09|4573.09|4572.26|4572.26|0
1608653290000|2020-12-22 16:08:10|4572.02|4572.02|4570.89|4570.89|4572.02|4572.02|4570.59|4570.59|0
1608653300000|2020-12-22 16:08:20|4570.4|4570.4|4570.64|4570.64|4570.64|4570.64|4569.92|4569.92|0
1608653310000|2020-12-22 16:08:30|4570.86|4570.86|4572.76|4572.76|4572.76|4572.76|4570.86|4570.86|0
1608653320000|2020-12-22 16:08:40|4572.47|4572.47|4573.42|4573.42|4573.42|4573.42|4572.17|4572.17|0
1608653330000|2020-12-22 16:08:50|4573.12|4573.12|4573.42|4573.42|4573.42|4573.42|4573.12|4573.12|0
1608653340000|2020-12-22 16:09:00|4572.83|4572.83|4572.44|4572.44|4572.88|4572.88|4572.44|4572.44|0
1608653350000|2020-12-22 16:09:10|4572.2|4572.2|4572.42|4572.42|4572.42|4572.42|4571.47|4571.47|0
1608653360000|2020-12-22 16:09:20|4572.18|4572.18|4572.18|4572.18|4572.47|4572.47|4572.18|4572.18|0
1608653370000|2020-12-22 16:09:30|4571.88|4571.88|4571.24|4571.24|4571.88|4571.88|4571.23|4571.23|0
1608653380000|2020-12-22 16:09:40|4570.76|4570.76|4570.17|4570.17|4570.76|4570.76|4570.17|4570.17|0
1608653390000|2020-12-22 16:09:50|4570.47|4570.47|4570.17|4570.17|4570.47|4570.47|4570.17|4570.17|0
1608653400000|2020-12-22 16:10:00|4569.88|4569.88|4569.9|4569.9|4569.9|4569.9|4569|4569|0
1608653410000|2020-12-22 16:10:10|4569.61|4569.61|4569.03|4569.03|4569.61|4569.61|4569.03|4569.03|0
1608653420000|2020-12-22 16:10:20|4569.61|4569.61|4569.61|4569.61|4569.61|4569.61|4569.61|4569.61|0
1608653430000|2020-12-22 16:10:30|4569.9|4569.9|4570.63|4570.63|4570.63|4570.63|4569.46|4569.46|0
1608653440000|2020-12-22 16:10:40|4570.41|4570.41|4570.39|4570.39|4570.8|4570.8|4569.66|4569.66|0
1608653450000|2020-12-22 16:10:50|4570.15|4570.15|4569.44|4569.44|4570.15|4570.15|4568.91|4568.91|0
1608653460000|2020-12-22 16:11:00|4569.98|4569.98|4569.93|4569.93|4569.98|4569.98|4569.69|4569.69|0
1608653470000|2020-12-22 16:11:10|4570.22|4570.22|4570.22|4570.22|4570.22|4570.22|4570.22|4570.22|0
1608653480000|2020-12-22 16:11:20|4571.56|4571.56|4571.12|4571.12|4571.8|4571.8|4571.12|4571.12|0
1608653490000|2020-12-22 16:11:30|4570.88|4570.88|4568.96|4568.96|4571.17|4571.17|4568.3|4568.3|0
1608653500000|2020-12-22 16:11:40|4569.18|4569.18|4569.47|4569.47|4569.47|4569.47|4569.18|4569.18|0
1608653510000|2020-12-22 16:11:50|4568.81|4568.81|4568.37|4568.37|4568.81|4568.81|4568.37|4568.37|0
1608653520000|2020-12-22 16:12:00|4568.08|4568.08|4567.5|4567.5|4568.08|4568.08|4567.5|4567.5|0
1608653530000|2020-12-22 16:12:10|4567.28|4567.28|4567.79|4567.79|4567.79|4567.79|4567.03|4567.03|0
1608653540000|2020-12-22 16:12:20|4567.82|4567.82|4567.38|4567.38|4567.82|4567.82|4567.38|4567.38|0
1608653550000|2020-12-22 16:12:30|4566.62|4566.62|4566.09|4566.09|4566.62|4566.62|4565.63|4565.63|0
1608653560000|2020-12-22 16:12:40|4565.87|4565.87|4565.33|4565.33|4565.87|4565.87|4565.33|4565.33|0
1608653570000|2020-12-22 16:12:50|4565.63|4565.63|4565.87|4565.87|4566.36|4566.36|4565.63|4565.63|0
1608653580000|2020-12-22 16:13:00|4565.85|4565.85|4566.51|4566.51|4566.8|4566.8|4565.85|4565.85|0
1608653590000|2020-12-22 16:13:10|4565.85|4565.85|4565.56|4565.56|4565.85|4565.85|4565.56|4565.56|0
1608653600000|2020-12-22 16:13:20|4565.26|4565.26|4565.26|4565.26|4565.26|4565.26|4565.26|4565.26|0
1608653610000|2020-12-22 16:13:30|4564.83|4564.83|4562.37|4562.37|4564.83|4564.83|4562.37|4562.37|0
1608653620000|2020-12-22 16:13:40|4562.08|4562.08|4561.93|4561.93|4562.08|4562.08|4561.64|4561.64|0
1608653630000|2020-12-22 16:13:50|4562.22|4562.22|4563.2|4563.2|4563.2|4563.2|4562.22|4562.22|0
1608653640000|2020-12-22 16:14:00|4563.49|4563.49|4564.17|4564.17|4564.17|4564.17|4563.49|4563.49|0
1608653650000|2020-12-22 16:14:10|4563.59|4563.59|4563.34|4563.34|4563.59|4563.59|4563.34|4563.34|0
1608653660000|2020-12-22 16:14:20|4562.91|4562.91|4563.88|4563.88|4563.88|4563.88|4562.91|4562.91|0
1608653670000|2020-12-22 16:14:30|4564.12|4564.12|4564.14|4564.14|4564.14|4564.14|4564.12|4564.12|0
1608653680000|2020-12-22 16:14:40|4564.12|4564.12|4565.07|4565.07|4565.07|4565.07|4564.12|4564.12|0
1608653690000|2020-12-22 16:14:50|4564.41|4564.41|4564.65|4564.65|4564.65|4564.65|4564.41|4564.41|0
1608653700000|2020-12-22 16:15:00|4565.31|4565.31|4565.33|4565.33|4565.55|4565.55|4565.31|4565.31|0
1608653710000|2020-12-22 16:15:10|4565.09|4565.09|4565.28|4565.28|4565.39|4565.39|4562.9|4562.9|0
1608653720000|2020-12-22 16:15:20|4565.58|4565.58|4565.33|4565.33|4565.58|4565.58|4564.99|4564.99|0
1608653740000|2020-12-22 16:15:40|4565.55|4565.55|4564.51|4564.51|4565.55|4565.55|4564.51|4564.51|0
1608653750000|2020-12-22 16:15:50|4564.8|4564.8|4564.59|4564.59|4564.81|4564.81|4564.59|4564.59|0
1608653760000|2020-12-22 16:16:00|4564.81|4564.81|4563.89|4563.89|4564.81|4564.81|4563.89|4563.89|0
1608653770000|2020-12-22 16:16:10|4563.6|4563.6|4563.38|4563.38|4563.6|4563.6|4563.38|4563.38|0
1608653780000|2020-12-22 16:16:20|4564.28|4564.28|4566.83|4566.83|4566.83|4566.83|4564.28|4564.28|0
1608653800000|2020-12-22 16:16:40|4567.08|4567.08|4566.1|4566.1|4567.08|4567.08|4566.1|4566.1|0
1608653810000|2020-12-22 16:16:50|4565.86|4565.86|4566.06|4566.06|4566.06|4566.06|4565.18|4565.18|0
1608653820000|2020-12-22 16:17:00|4566.64|4566.64|4565.03|4565.03|4566.64|4566.64|4565.03|4565.03|0
1608653830000|2020-12-22 16:17:10|4565.28|4565.28|4565.28|4565.28|4565.28|4565.28|4565.28|4565.28|0
1608653840000|2020-12-22 16:17:20|4565.03|4565.03|4565.54|4565.54|4565.76|4565.76|4565.03|4565.03|0
1608653850000|2020-12-22 16:17:30|4565.25|4565.25|4565.08|4565.08|4565.33|4565.33|4564.81|4564.81|0
1608653860000|2020-12-22 16:17:40|4565.12|4565.12|4565.81|4565.81|4566.1|4566.1|4564.79|4564.79|0
1608653870000|2020-12-22 16:17:50|4565.33|4565.33|4565.33|4565.33|4565.33|4565.33|4565.33|4565.33|0
1608653880000|2020-12-22 16:18:00|4565.32|4565.32|4565.08|4565.08|4565.32|4565.32|4565.08|4565.08|0
1608653890000|2020-12-22 16:18:10|4565.32|4565.32|4565.32|4565.32|4565.32|4565.32|4565.32|4565.32|0
1608653900000|2020-12-22 16:18:20|4566.2|4566.2|4567.73|4567.73|4567.73|4567.73|4566.2|4566.2|0
1608653910000|2020-12-22 16:18:30|4567.51|4567.51|4567.51|4567.51|4567.51|4567.51|4567.51|4567.51|0
1608653920000|2020-12-22 16:18:40|4567.27|4567.27|4566.24|4566.24|4567.27|4567.27|4566.24|4566.24|0
1608653930000|2020-12-22 16:18:50|4566.83|4566.83|4566.34|4566.34|4566.83|4566.83|4566.34|4566.34|0
1608653940000|2020-12-22 16:19:00|4566.05|4566.05|4566.88|4566.88|4566.88|4566.88|4566.05|4566.05|0
1608653950000|2020-12-22 16:19:10|4566.64|4566.64|4566.34|4566.34|4566.64|4566.64|4566.34|4566.34|0
1608653960000|2020-12-22 16:19:20|4566.1|4566.1|4565.88|4565.88|4566.1|4566.1|4565.88|4565.88|0
1608653970000|2020-12-22 16:19:30|4565.92|4565.92|4565.92|4565.92|4565.92|4565.92|4565.92|4565.92|0
1608653980000|2020-12-22 16:19:40|4566.16|4566.16|4566.16|4566.16|4566.16|4566.16|4566.16|4566.16|0
1608653990000|2020-12-22 16:19:50|4566.19|4566.19|4564.66|4564.66|4566.19|4566.19|4564.66|4564.66|0
1608654000000|2020-12-22 16:20:00|4563.69|4563.69|4563.41|4563.41|4564.43|4564.43|4563.35|4563.35|0
1608654010000|2020-12-22 16:20:10|4563.63|4563.63|4562.9|4562.9|4563.63|4563.63|4562.47|4562.47|0
1608654020000|2020-12-22 16:20:20|4562.88|4562.88|4563.18|4563.18|4563.18|4563.18|4562.88|4562.88|0
1608654030000|2020-12-22 16:20:30|4562.89|4562.89|4562.89|4562.89|4562.89|4562.89|4562.89|4562.89|0
1608654040000|2020-12-22 16:20:40|4562.88|4562.88|4561.86|4561.86|4562.88|4562.88|4561.62|4561.62|0
1608654050000|2020-12-22 16:20:50|4562.1|4562.1|4562.52|4562.52|4562.76|4562.76|4562.1|4562.1|0
1608654060000|2020-12-22 16:21:00|4562.3|4562.3|4562.3|4562.3|4562.3|4562.3|4562.3|4562.3|0
1608654070000|2020-12-22 16:21:10|4561.86|4561.86|4561.08|4561.08|4561.86|4561.86|4561.08|4561.08|0
1608654080000|2020-12-22 16:21:20|4560.79|4560.79|4560.86|4560.86|4561.16|4561.16|4560.3|4560.3|0
1608654090000|2020-12-22 16:21:30|4561.15|4561.15|4561.88|4561.88|4562.18|4562.18|4560.96|4560.96|0
1608654100000|2020-12-22 16:21:40|4561.4|4561.4|4560.18|4560.18|4561.4|4561.4|4560.18|4560.18|0
1608654110000|2020-12-22 16:21:50|4559.96|4559.96|4560.45|4560.45|4560.45|4560.45|4559.96|4559.96|0
1608654120000|2020-12-22 16:22:00|4560.16|4560.16|4559.92|4559.92|4560.16|4560.16|4559.92|4559.92|0
1608654130000|2020-12-22 16:22:10|4559.62|4559.62|4559.62|4559.62|4559.87|4559.87|4559.62|4559.62|0
1608654140000|2020-12-22 16:22:20|4559.36|4559.36|4558.63|4558.63|4559.36|4559.36|4558.59|4558.59|0
1608654150000|2020-12-22 16:22:30|4558.41|4558.41|4558.41|4558.41|4558.41|4558.41|4558.41|4558.41|0
1608654160000|2020-12-22 16:22:40|4558.89|4558.89|4559.19|4559.19|4559.19|4559.19|4558.89|4558.89|0
1608654180000|2020-12-22 16:23:00|4559.22|4559.22|4559.48|4559.48|4559.48|4559.48|4559.22|4559.22|0
1608654190000|2020-12-22 16:23:10|4558.7|4558.7|4558.85|4558.85|4558.85|4558.85|4558.27|4558.27|0
1608654200000|2020-12-22 16:23:20|4558.56|4558.56|4559.87|4559.87|4560.24|4560.24|4558.56|4558.56|0
1608654210000|2020-12-22 16:23:30|4559.58|4559.58|4559.37|4559.37|4559.59|4559.59|4559.37|4559.37|0
1608654220000|2020-12-22 16:23:40|4560.32|4560.32|4560.32|4560.32|4560.32|4560.32|4560.32|4560.32|0
1608654240000|2020-12-22 16:24:00|4560.34|4560.34|4561.07|4561.07|4561.07|4561.07|4560.34|4560.34|0
1608654250000|2020-12-22 16:24:10|4560.78|4560.78|4560.78|4560.78|4560.78|4560.78|4560.78|4560.78|0
1608654260000|2020-12-22 16:24:20|4560.19|4560.19|4559.8|4559.8|4560.19|4560.19|4559.51|4559.51|0
1608654270000|2020-12-22 16:24:30|4560.05|4560.05|4560.05|4560.05|4560.05|4560.05|4560.05|4560.05|0
1608654280000|2020-12-22 16:24:40|4560.26|4560.26|4561.82|4561.82|4561.82|4561.82|4560.26|4560.26|0
1608654290000|2020-12-22 16:24:50|4561.78|4561.78|4562.27|4562.27|4562.27|4562.27|4561.78|4561.78|0
1608654300000|2020-12-22 16:25:00|4562.76|4562.76|4563.06|4563.06|4563.06|4563.06|4562.47|4562.47|0
1608654310000|2020-12-22 16:25:10|4562.84|4562.84|4562.52|4562.52|4562.84|4562.84|4562.52|4562.52|0
1608654320000|2020-12-22 16:25:20|4561.84|4561.84|4561.77|4561.77|4561.84|4561.84|4561.33|4561.33|0
1608654330000|2020-12-22 16:25:30|4561.55|4561.55|4562.47|4562.47|4563.06|4563.06|4561.55|4561.55|0
1608654340000|2020-12-22 16:25:40|4562.77|4562.77|4563.98|4563.98|4563.98|4563.98|4562.77|4562.77|0
1608654350000|2020-12-22 16:25:50|4563.97|4563.97|4563.97|4563.97|4564.18|4564.18|4563.53|4563.53|0
1608654360000|2020-12-22 16:26:00|4563.95|4563.95|4563.95|4563.95|4563.95|4563.95|4563.95|4563.95|0
1608654370000|2020-12-22 16:26:10|4563.97|4563.97|4565.47|4565.47|4565.71|4565.71|4563.97|4563.97|0
1608654380000|2020-12-22 16:26:20|4565.51|4565.51|4566.22|4566.22|4566.22|4566.22|4565.5|4565.5|0
1608654390000|2020-12-22 16:26:30|4566.01|4566.01|4565.52|4565.52|4566.01|4566.01|4565.52|4565.52|0
1608654400000|2020-12-22 16:26:40|4565.23|4565.23|4563.04|4563.04|4565.23|4565.23|4563.04|4563.04|0
1608654410000|2020-12-22 16:26:50|4562.75|4562.75|4563.04|4563.04|4563.04|4563.04|4562.75|4562.75|0
1608654420000|2020-12-22 16:27:00|4562.6|4562.6|4561|4561|4562.6|4562.6|4561|4561|0
1608654430000|2020-12-22 16:27:10|4560.71|4560.71|4560.49|4560.49|4560.71|4560.71|4560.49|4560.49|0
1608654440000|2020-12-22 16:27:20|4560.47|4560.47|4559.68|4559.68|4560.47|4560.47|4559.44|4559.44|0
1608654450000|2020-12-22 16:27:30|4559.97|4559.97|4559.39|4559.39|4559.97|4559.97|4559.39|4559.39|0
1608654460000|2020-12-22 16:27:40|4559.14|4559.14|4560.38|4560.38|4560.38|4560.38|4559.14|4559.14|0
1608654470000|2020-12-22 16:27:50|4560.6|4560.6|4559.92|4559.92|4560.6|4560.6|4559.92|4559.92|0
1608654480000|2020-12-22 16:28:00|4559.63|4559.63|4558.68|4558.68|4559.63|4559.63|4558.68|4558.68|0
1608654490000|2020-12-22 16:28:10|4558.98|4558.98|4558.98|4558.98|4558.98|4558.98|4558.98|4558.98|0
1608654500000|2020-12-22 16:28:20|4558.73|4558.73|4556.84|4556.84|4558.73|4558.73|4556.79|4556.79|0
1608654510000|2020-12-22 16:28:30|4557.06|4557.06|4558.29|4558.29|4558.58|4558.58|4557.06|4557.06|0
1608654520000|2020-12-22 16:28:40|4558|4558|4558.1|4558.1|4558.1|4558.1|4556.98|4556.98|0
1608654530000|2020-12-22 16:28:50|4557.88|4557.88|4557.88|4557.88|4557.88|4557.88|4557.88|4557.88|0
1608654540000|2020-12-22 16:29:00|4558.17|4558.17|4557.16|4557.16|4558.17|4558.17|4556.66|4556.66|0
1608654550000|2020-12-22 16:29:10|4557.89|4557.89|4557.31|4557.31|4558.77|4558.77|4557.31|4557.31|0
1608654560000|2020-12-22 16:29:20|4557.53|4557.53|4558.5|4558.5|4558.8|4558.8|4557.53|4557.53|0
1608654570000|2020-12-22 16:29:30|4558.49|4558.49|4557.91|4557.91|4558.73|4558.73|4557.91|4557.91|0
1608654580000|2020-12-22 16:29:40|4558.63|4558.63|4560.78|4560.78|4561.66|4561.66|4558.63|4558.63|0
1608654590000|2020-12-22 16:29:50|4560.81|4560.81|4562.99|4562.99|4562.99|4562.99|4560.29|4560.29|0
1608711300000|2020-12-23 08:15:00|4584.47|4584.47|4587.63|4587.63|4588.07|4588.07|4584.47|4584.47|0
1608711310000|2020-12-23 08:15:10|4586.75|4586.75|4586.32|4586.32|4586.75|4586.75|4586.03|4586.03|0
1608711320000|2020-12-23 08:15:20|4585.88|4585.88|4586.79|4586.79|4586.79|4586.79|4585.88|4585.88|0
1608711330000|2020-12-23 08:15:30|4586.21|4586.21|4586.21|4586.21|4586.21|4586.21|4586.21|4586.21|0
1608711340000|2020-12-23 08:15:40|4587.18|4587.18|4587.52|4587.52|4587.52|4587.52|4586.71|4586.71|0
1608711350000|2020-12-23 08:15:50|4587.01|4587.01|4587.01|4587.01|4587.01|4587.01|4587.01|4587.01|0
1608711360000|2020-12-23 08:16:00|4587.45|4587.45|4588.19|4588.19|4588.32|4588.32|4587.45|4587.45|0
1608711370000|2020-12-23 08:16:10|4586.19|4586.19|4585.92|4585.92|4586.19|4586.19|4585.49|4585.49|0
1608711380000|2020-12-23 08:16:20|4586.8|4586.8|4587.12|4587.12|4587.12|4587.12|4586.8|4586.8|0
1608711390000|2020-12-23 08:16:30|4586.69|4586.69|4585.81|4585.81|4586.69|4586.69|4585.81|4585.81|0
1608711400000|2020-12-23 08:16:40|4585.85|4585.85|4587.04|4587.04|4587.04|4587.04|4585.85|4585.85|0
1608711410000|2020-12-23 08:16:50|4586.31|4586.31|4585.66|4585.66|4586.31|4586.31|4585.66|4585.66|0
1608711420000|2020-12-23 08:17:00|4585.87|4585.87|4585.29|4585.29|4585.87|4585.87|4585.29|4585.29|0
1608711430000|2020-12-23 08:17:10|4585.87|4585.87|4585.22|4585.22|4585.87|4585.87|4584.05|4584.05|0
1608711440000|2020-12-23 08:17:20|4585.25|4585.25|4585.25|4585.25|4585.25|4585.25|4585.25|4585.25|0
1608711450000|2020-12-23 08:17:30|4584.96|4584.96|4589.02|4589.02|4589.02|4589.02|4584.96|4584.96|0
1608711460000|2020-12-23 08:17:40|4589.15|4589.15|4592.03|4592.03|4592.27|4592.27|4589.15|4589.15|0
1608711470000|2020-12-23 08:17:50|4591.44|4591.44|4590.42|4590.42|4591.44|4591.44|4590.42|4590.42|0
1608711480000|2020-12-23 08:18:00|4590.35|4590.35|4590.25|4590.25|4590.35|4590.35|4590.25|4590.25|0
1608711490000|2020-12-23 08:18:10|4590.11|4590.11|4589.68|4589.68|4590.11|4590.11|4589.68|4589.68|0
1608711500000|2020-12-23 08:18:20|4589.39|4589.39|4589.09|4589.09|4589.39|4589.39|4589.09|4589.09|0
1608711510000|2020-12-23 08:18:30|4586.91|4586.91|4586.81|4586.81|4586.95|4586.95|4586.81|4586.81|0
1608711520000|2020-12-23 08:18:40|4585.06|4585.06|4584.76|4584.76|4585.19|4585.19|4584.76|4584.76|0
1608711540000|2020-12-23 08:19:00|4585.73|4585.73|4583.43|4583.43|4585.73|4585.73|4583.43|4583.43|0
1608711550000|2020-12-23 08:19:10|4583.46|4583.46|4581.34|4581.34|4583.46|4583.46|4580.94|4580.94|0
1608711560000|2020-12-23 08:19:20|4581.23|4581.23|4580.51|4580.51|4581.23|4581.23|4580.21|4580.21|0
1608711570000|2020-12-23 08:19:30|4580.94|4580.94|4582.88|4582.88|4582.88|4582.88|4580.94|4580.94|0
1608711580000|2020-12-23 08:19:40|4584.19|4584.19|4584.45|4584.45|4584.45|4584.45|4583.8|4583.8|0
1608711590000|2020-12-23 08:19:50|4584.38|4584.38|4584.45|4584.45|4584.45|4584.45|4584.38|4584.38|0
1608711600000|2020-12-23 08:20:00|4584.74|4584.74|4586.72|4586.72|4586.72|4586.72|4584.74|4584.74|0
1608711610000|2020-12-23 08:20:10|4586.7|4586.7|4590.29|4590.29|4590.29|4590.29|4586.7|4586.7|0
1608711620000|2020-12-23 08:20:20|4590.51|4590.51|4590.11|4590.11|4590.51|4590.51|4590.11|4590.11|0
1608711630000|2020-12-23 08:20:30|4589.45|4589.45|4589.31|4589.31|4589.64|4589.64|4589.02|4589.02|0
1608711640000|2020-12-23 08:20:40|4589.97|4589.97|4590.04|4590.04|4590.26|4590.26|4589.97|4589.97|0
1608711650000|2020-12-23 08:20:50|4589.82|4589.82|4589.82|4589.82|4589.82|4589.82|4589.82|4589.82|0
1608711660000|2020-12-23 08:21:00|4590.12|4590.12|4589.82|4589.82|4590.12|4590.12|4589.82|4589.82|0
1608711670000|2020-12-23 08:21:10|4588.95|4588.95|4587.61|4587.61|4588.95|4588.95|4587.61|4587.61|0
1608711680000|2020-12-23 08:21:20|4587.07|4587.07|4589.87|4589.87|4589.87|4589.87|4586.17|4586.17|0
1608711690000|2020-12-23 08:21:30|4590.36|4590.36|4592.35|4592.35|4592.35|4592.35|4590.36|4590.36|0
1608711700000|2020-12-23 08:21:40|4591.91|4591.91|4592.45|4592.45|4592.74|4592.74|4591.91|4591.91|0
1608711710000|2020-12-23 08:21:50|4592.16|4592.16|4593.11|4593.11|4593.11|4593.11|4591.94|4591.94|0
1608711720000|2020-12-23 08:22:00|4593.59|4593.59|4593.11|4593.11|4593.59|4593.59|4593.11|4593.11|0
1608711730000|2020-12-23 08:22:10|4593.35|4593.35|4593.14|4593.14|4593.35|4593.35|4593.14|4593.14|0
1608711740000|2020-12-23 08:22:20|4594.24|4594.24|4593.65|4593.65|4594.24|4594.24|4593.65|4593.65|0
1608711750000|2020-12-23 08:22:30|4593.44|4593.44|4592.57|4592.57|4593.44|4593.44|4592.35|4592.35|0
1608711760000|2020-12-23 08:22:40|4593.74|4593.74|4593.74|4593.74|4593.74|4593.74|4593.74|4593.74|0
1608711770000|2020-12-23 08:22:50|4593.96|4593.96|4593.15|4593.15|4594.18|4594.18|4593.15|4593.15|0
1608711780000|2020-12-23 08:23:00|4594.03|4594.03|4594.75|4594.75|4594.75|4594.75|4594|4594|0
1608711790000|2020-12-23 08:23:10|4595.72|4595.72|4595.51|4595.51|4595.72|4595.72|4595.51|4595.51|0
1608711800000|2020-12-23 08:23:20|4595.22|4595.22|4595.22|4595.22|4595.22|4595.22|4595.22|4595.22|0
1608711820000|2020-12-23 08:23:40|4595.9|4595.9|4596.7|4596.7|4596.77|4596.77|4595.9|4595.9|0
1608711830000|2020-12-23 08:23:50|4596.41|4596.41|4595.16|4595.16|4596.63|4596.63|4595.16|4595.16|0
1608711840000|2020-12-23 08:24:00|4595.23|4595.23|4592.05|4592.05|4595.23|4595.23|4591.88|4591.88|0
1608711850000|2020-12-23 08:24:10|4591.92|4591.92|4589.26|4589.26|4591.92|4591.92|4589.26|4589.26|0
1608711860000|2020-12-23 08:24:20|4589.85|4589.85|4589.85|4589.85|4589.85|4589.85|4589.85|4589.85|0
1608711880000|2020-12-23 08:24:40|4589.56|4589.56|4590.14|4590.14|4590.14|4590.14|4589.56|4589.56|0
1608711900000|2020-12-23 08:25:00|4591.68|4591.68|4591.62|4591.62|4591.92|4591.92|4591.62|4591.62|0
1608711920000|2020-12-23 08:25:20|4591.41|4591.41|4589.45|4589.45|4591.41|4591.41|4589.45|4589.45|0
1608711930000|2020-12-23 08:25:30|4589.74|4589.74|4590.15|4590.15|4590.15|4590.15|4589.74|4589.74|0
1608711940000|2020-12-23 08:25:40|4590.64|4590.64|4592.03|4592.03|4592.03|4592.03|4590.64|4590.64|0
1608711950000|2020-12-23 08:25:50|4591.99|4591.99|4592.03|4592.03|4592.4|4592.4|4591.04|4591.04|0
1608711960000|2020-12-23 08:26:00|4592.32|4592.32|4592.18|4592.18|4592.32|4592.32|4592.18|4592.18|0
1608711970000|2020-12-23 08:26:10|4591.75|4591.75|4592.4|4592.4|4592.4|4592.4|4591.75|4591.75|0
1608711980000|2020-12-23 08:26:20|4592.62|4592.62|4592.31|4592.31|4592.62|4592.62|4592.31|4592.31|0
1608711990000|2020-12-23 08:26:30|4592.02|4592.02|4591.66|4591.66|4592.02|4592.02|4591.36|4591.36|0
1608712000000|2020-12-23 08:26:40|4591.9|4591.9|4592.75|4592.75|4593.48|4593.48|4591.9|4591.9|0
1608712010000|2020-12-23 08:26:50|4591.09|4591.09|4591.09|4591.09|4591.09|4591.09|4591.09|4591.09|0
1608712020000|2020-12-23 08:27:00|4591.33|4591.33|4591.27|4591.27|4591.33|4591.33|4591.27|4591.27|0
1608712030000|2020-12-23 08:27:10|4590.97|4590.97|4591.78|4591.78|4592.36|4592.36|4590.97|4590.97|0
1608712040000|2020-12-23 08:27:20|4592.75|4592.75|4593.04|4593.04|4593.33|4593.33|4592.75|4592.75|0
1608712060000|2020-12-23 08:27:40|4592.6|4592.6|4592.02|4592.02|4592.6|4592.6|4592.02|4592.02|0
1608712070000|2020-12-23 08:27:50|4592.24|4592.24|4592.02|4592.02|4592.24|4592.24|4592.02|4592.02|0
1608712080000|2020-12-23 08:28:00|4592.31|4592.31|4592.31|4592.31|4592.31|4592.31|4592.31|4592.31|0
1608712090000|2020-12-23 08:28:10|4592.6|4592.6|4592.67|4592.67|4593.26|4593.26|4592.6|4592.6|0
1608712100000|2020-12-23 08:28:20|4592.02|4592.02|4591.8|4591.8|4592.02|4592.02|4591.8|4591.8|0
1608712110000|2020-12-23 08:28:30|4590.83|4590.83|4593.04|4593.04|4593.04|4593.04|4590.83|4590.83|0
1608712120000|2020-12-23 08:28:40|4591.83|4591.83|4591.83|4591.83|4591.83|4591.83|4591.83|4591.83|0
1608712130000|2020-12-23 08:28:50|4592.8|4592.8|4595.06|4595.06|4595.06|4595.06|4592.8|4592.8|0
1608712140000|2020-12-23 08:29:00|4594.77|4594.77|4594.77|4594.77|4594.77|4594.77|4594.77|4594.77|0
1608712150000|2020-12-23 08:29:10|4595.06|4595.06|4595.06|4595.06|4595.06|4595.06|4595.06|4595.06|0
1608712160000|2020-12-23 08:29:20|4594.75|4594.75|4592.47|4592.47|4594.75|4594.75|4592.47|4592.47|0
1608712170000|2020-12-23 08:29:30|4592.4|4592.4|4592.4|4592.4|4592.4|4592.4|4592.4|4592.4|0
1608712190000|2020-12-23 08:29:50|4592.37|4592.37|4591.78|4591.78|4592.37|4592.37|4591.78|4591.78|0
1608712200000|2020-12-23 08:30:00|4592.07|4592.07|4592.07|4592.07|4592.07|4592.07|4592.07|4592.07|0
1608712210000|2020-12-23 08:30:10|4592.01|4592.01|4592.4|4592.4|4592.4|4592.4|4592.01|4592.01|0
1608712220000|2020-12-23 08:30:20|4592.44|4592.44|4592.3|4592.3|4592.44|4592.44|4592.3|4592.3|0
1608712240000|2020-12-23 08:30:40|4593.07|4593.07|4592.95|4592.95|4593.07|4593.07|4592.08|4592.08|0
1608712250000|2020-12-23 08:30:50|4592.66|4592.66|4588.58|4588.58|4592.95|4592.95|4587.92|4587.92|0
1608712260000|2020-12-23 08:31:00|4588.28|4588.28|4586.87|4586.87|4588.28|4588.28|4586.87|4586.87|0
1608712270000|2020-12-23 08:31:10|4586.58|4586.58|4586.58|4586.58|4586.58|4586.58|4586.58|4586.58|0
1608712280000|2020-12-23 08:31:20|4586.75|4586.75|4585.76|4585.76|4586.86|4586.86|4585.76|4585.76|0
1608712290000|2020-12-23 08:31:30|4585.66|4585.66|4585.59|4585.59|4585.66|4585.66|4585.59|4585.59|0
1608712300000|2020-12-23 08:31:40|4586.76|4586.76|4589.36|4589.36|4589.58|4589.58|4586.76|4586.76|0
1608712310000|2020-12-23 08:31:50|4588.77|4588.77|4588.77|4588.77|4588.77|4588.77|4588.77|4588.77|0
1608712330000|2020-12-23 08:32:10|4587.9|4587.9|4582.54|4582.54|4587.9|4587.9|4582.25|4582.25|0
1608712340000|2020-12-23 08:32:20|4582.25|4582.25|4582.21|4582.21|4582.25|4582.25|4582.21|4582.21|0
1608712350000|2020-12-23 08:32:30|4583.38|4583.38|4585.41|4585.41|4585.41|4585.41|4583.38|4583.38|0
1608712360000|2020-12-23 08:32:40|4584.82|4584.82|4584.82|4584.82|4585.31|4585.31|4584.82|4584.82|0
1608712370000|2020-12-23 08:32:50|4585.04|4585.04|4585.04|4585.04|4585.04|4585.04|4585.04|4585.04|0
1608712400000|2020-12-23 08:33:20|4584.32|4584.32|4584.83|4584.83|4584.83|4584.83|4584.32|4584.32|0
1608712410000|2020-12-23 08:33:30|4583.95|4583.95|4583.95|4583.95|4583.95|4583.95|4583.95|4583.95|0
1608712420000|2020-12-23 08:33:40|4584.54|4584.54|4584.54|4584.54|4584.54|4584.54|4584.54|4584.54|0
1608712430000|2020-12-23 08:33:50|4585.75|4585.75|4586.41|4586.41|4586.41|4586.41|4585.75|4585.75|0
1608712440000|2020-12-23 08:34:00|4586.7|4586.7|4584.05|4584.05|4586.7|4586.7|4584.05|4584.05|0
1608712460000|2020-12-23 08:34:20|4585.22|4585.22|4585.22|4585.22|4585.22|4585.22|4585.22|4585.22|0
1608712470000|2020-12-23 08:34:30|4584.63|4584.63|4584.63|4584.63|4584.63|4584.63|4584.63|4584.63|0
1608712500000|2020-12-23 08:35:00|4584.34|4584.34|4585.81|4585.81|4585.81|4585.81|4584.34|4584.34|0
1608712510000|2020-12-23 08:35:10|4587.63|4587.63|4589.36|4589.36|4589.36|4589.36|4587.63|4587.63|0
1608712520000|2020-12-23 08:35:20|4589.94|4589.94|4590.03|4590.03|4590.86|4590.86|4589.87|4589.87|0
1608712530000|2020-12-23 08:35:30|4589.54|4589.54|4590|4590|4590|4590|4589.54|4589.54|0
1608712540000|2020-12-23 08:35:40|4590.04|4590.04|4590|4590|4590.04|4590.04|4589.97|4589.97|0
1608712550000|2020-12-23 08:35:50|4589.97|4589.97|4591.8|4591.8|4591.8|4591.8|4589.97|4589.97|0
1608712560000|2020-12-23 08:36:00|4591.84|4591.84|4590.82|4590.82|4591.84|4591.84|4590.82|4590.82|0
1608712570000|2020-12-23 08:36:10|4590.85|4590.85|4590.28|4590.28|4591.14|4591.14|4590.28|4590.28|0
1608712580000|2020-12-23 08:36:20|4590.25|4590.25|4590.25|4590.25|4590.25|4590.25|4590.25|4590.25|0
1608712590000|2020-12-23 08:36:30|4590.21|4590.21|4589.38|4589.38|4590.21|4590.21|4589.34|4589.34|0
1608712600000|2020-12-23 08:36:40|4588.41|4588.41|4588.41|4588.41|4588.41|4588.41|4588.41|4588.41|0
1608712610000|2020-12-23 08:36:50|4588.19|4588.19|4588.19|4588.19|4588.19|4588.19|4588.19|4588.19|0
1608712630000|2020-12-23 08:37:10|4586.43|4586.43|4586.07|4586.07|4586.43|4586.43|4585.17|4585.17|0
1608712640000|2020-12-23 08:37:20|4586.04|4586.04|4589.4|4589.4|4589.4|4589.4|4586.04|4586.04|0
1608712650000|2020-12-23 08:37:30|4590.5|4590.5|4590.47|4590.47|4590.5|4590.5|4590.47|4590.47|0
1608712660000|2020-12-23 08:37:40|4589.81|4589.81|4589.81|4589.81|4589.81|4589.81|4589.81|4589.81|0
1608712670000|2020-12-23 08:37:50|4589.59|4589.59|4588.86|4588.86|4589.59|4589.59|4588.86|4588.86|0
1608712680000|2020-12-23 08:38:00|4588.9|4588.9|4587.21|4587.21|4588.9|4588.9|4587.21|4587.21|0
1608712690000|2020-12-23 08:38:10|4586.43|4586.43|4586.43|4586.43|4586.43|4586.43|4586.43|4586.43|0
1608712700000|2020-12-23 08:38:20|4586.67|4586.67|4586.43|4586.43|4586.67|4586.67|4586.43|4586.43|0
1608712710000|2020-12-23 08:38:30|4585.94|4585.94|4585.18|4585.18|4585.94|4585.94|4585.18|4585.18|0
1608712720000|2020-12-23 08:38:40|4585.42|4585.42|4585.42|4585.42|4585.42|4585.42|4585.42|4585.42|0
1608712730000|2020-12-23 08:38:50|4583.01|4583.01|4583.01|4583.01|4583.01|4583.01|4583.01|4583.01|0
1608712740000|2020-12-23 08:39:00|4582.79|4582.79|4582.79|4582.79|4582.79|4582.79|4582.79|4582.79|0
1608712750000|2020-12-23 08:39:10|4583.67|4583.67|4584.4|4584.4|4584.4|4584.4|4583.67|4583.67|0
1608712760000|2020-12-23 08:39:20|4585.49|4585.49|4584.61|4584.61|4585.79|4585.79|4584.61|4584.61|0
1608712770000|2020-12-23 08:39:30|4583.64|4583.64|4582.55|4582.55|4583.64|4583.64|4582.55|4582.55|0
1608712780000|2020-12-23 08:39:40|4582.33|4582.33|4581.6|4581.6|4582.33|4582.33|4581.6|4581.6|0
1608712800000|2020-12-23 08:40:00|4581.38|4581.38|4579.24|4579.24|4581.38|4581.38|4579.24|4579.24|0
1608712810000|2020-12-23 08:40:10|4578.8|4578.8|4579.86|4579.86|4579.86|4579.86|4578.8|4578.8|0
1608712820000|2020-12-23 08:40:20|4580.15|4580.15|4580.39|4580.39|4580.39|4580.39|4580.15|4580.15|0
1608712830000|2020-12-23 08:40:30|4579.66|4579.66|4579.54|4579.54|4580.39|4580.39|4579.54|4579.54|0
1608712840000|2020-12-23 08:40:40|4576.91|4576.91|4577.35|4577.35|4577.35|4577.35|4576.91|4576.91|0
1608712860000|2020-12-23 08:41:00|4576.87|4576.87|4574.87|4574.87|4576.87|4576.87|4574.19|4574.19|0
1608712870000|2020-12-23 08:41:10|4574.65|4574.65|4573.44|4573.44|4574.65|4574.65|4573.44|4573.44|0
1608712880000|2020-12-23 08:41:20|4574.16|4574.16|4575.62|4575.62|4576.06|4576.06|4574.16|4574.16|0
1608712890000|2020-12-23 08:41:30|4575.13|4575.13|4573.98|4573.98|4575.13|4575.13|4573.98|4573.98|0
1608712900000|2020-12-23 08:41:40|4573.39|4573.39|4573.39|4573.39|4573.39|4573.39|4573.39|4573.39|0
1608712910000|2020-12-23 08:41:50|4573.1|4573.1|4572.22|4572.22|4573.1|4573.1|4572|4572|0
1608712920000|2020-12-23 08:42:00|4572.44|4572.44|4572.25|4572.25|4572.44|4572.44|4571.52|4571.52|0
1608712930000|2020-12-23 08:42:10|4574.17|4574.17|4574.82|4574.82|4574.82|4574.82|4574.17|4574.17|0
1608712940000|2020-12-23 08:42:20|4575.41|4575.41|4576.34|4576.34|4576.38|4576.38|4575.41|4575.41|0
1608712950000|2020-12-23 08:42:30|4576.13|4576.13|4576.16|4576.16|4576.16|4576.16|4576.13|4576.13|0
1608712960000|2020-12-23 08:42:40|4576.4|4576.4|4576.47|4576.47|4576.47|4576.47|4576.4|4576.4|0
1608712970000|2020-12-23 08:42:50|4576.51|4576.51|4578.04|4578.04|4578.52|4578.52|4576.51|4576.51|0
1608712980000|2020-12-23 08:43:00|4578.62|4578.62|4582.83|4582.83|4582.83|4582.83|4578.62|4578.62|0
1608712990000|2020-12-23 08:43:10|4583.71|4583.71|4581.52|4581.52|4583.71|4583.71|4581.52|4581.52|0
1608713000000|2020-12-23 08:43:20|4582.1|4582.1|4582.4|4582.4|4582.4|4582.4|4582.1|4582.1|0
1608713010000|2020-12-23 08:43:30|4582.83|4582.83|4584.39|4584.39|4584.63|4584.63|4582.61|4582.61|0
1608713020000|2020-12-23 08:43:40|4583.66|4583.66|4582.13|4582.13|4583.66|4583.66|4582.13|4582.13|0
1608713030000|2020-12-23 08:43:50|4581.25|4581.25|4580.52|4580.52|4581.25|4581.25|4580.52|4580.52|0
1608713040000|2020-12-23 08:44:00|4580.74|4580.74|4580.74|4580.74|4580.98|4580.98|4580.74|4580.74|0
1608713070000|2020-12-23 08:44:30|4581.4|4581.4|4581.23|4581.23|4582.35|4582.35|4581.23|4581.23|0
1608713080000|2020-12-23 08:44:40|4580.98|4580.98|4581.33|4581.33|4581.33|4581.33|4580.74|4580.74|0
1608713100000|2020-12-23 08:45:00|4581.04|4581.04|4581.33|4581.33|4581.33|4581.33|4581.04|4581.04|0
1608713120000|2020-12-23 08:45:20|4581.62|4581.62|4581.62|4581.62|4581.62|4581.62|4581.62|4581.62|0
1608713140000|2020-12-23 08:45:40|4582.35|4582.35|4582.35|4582.35|4582.35|4582.35|4582.35|4582.35|0
1608713150000|2020-12-23 08:45:50|4582.39|4582.39|4583.39|4583.39|4583.39|4583.39|4582.32|4582.32|0
1608713160000|2020-12-23 08:46:00|4584.93|4584.93|4585.18|4585.18|4585.18|4585.18|4584.24|4584.24|0
1608713170000|2020-12-23 08:46:10|4586.59|4586.59|4586.2|4586.2|4586.59|4586.59|4586.2|4586.2|0
1608713190000|2020-12-23 08:46:30|4585.91|4585.91|4585.91|4585.91|4585.91|4585.91|4585.91|4585.91|0
1608713200000|2020-12-23 08:46:40|4585.8|4585.8|4585.8|4585.8|4585.8|4585.8|4585.8|4585.8|0
1608713210000|2020-12-23 08:46:50|4585.94|4585.94|4585.94|4585.94|4585.94|4585.94|4585.94|4585.94|0
1608713220000|2020-12-23 08:47:00|4586.23|4586.23|4586.23|4586.23|4586.23|4586.23|4586.23|4586.23|0
1608713230000|2020-12-23 08:47:10|4585.65|4585.65|4585.43|4585.43|4585.65|4585.65|4585.43|4585.43|0
1608713240000|2020-12-23 08:47:20|4584.7|4584.7|4583.22|4583.22|4584.7|4584.7|4583.22|4583.22|0
1608713250000|2020-12-23 08:47:30|4582.49|4582.49|4582.06|4582.06|4582.49|4582.49|4582.06|4582.06|0
1608713260000|2020-12-23 08:47:40|4581.62|4581.62|4579.67|4579.67|4581.62|4581.62|4579.67|4579.67|0
1608713270000|2020-12-23 08:47:50|4579.3|4579.3|4578.82|4578.82|4579.3|4579.3|4578.82|4578.82|0
1608713280000|2020-12-23 08:48:00|4577.65|4577.65|4577.84|4577.84|4577.84|4577.84|4577.26|4577.26|0
1608713290000|2020-12-23 08:48:10|4580.73|4580.73|4580.73|4580.73|4580.73|4580.73|4580.73|4580.73|0
1608713300000|2020-12-23 08:48:20|4580.01|4580.01|4576.26|4576.26|4580.01|4580.01|4576.04|4576.04|0
1608713310000|2020-12-23 08:48:30|4576.7|4576.7|4576.04|4576.04|4576.7|4576.7|4576.04|4576.04|0
1608713320000|2020-12-23 08:48:40|4578.57|4578.57|4578.73|4578.73|4579.01|4579.01|4578.57|4578.57|0
1608713330000|2020-12-23 08:48:50|4579.32|4579.32|4579.32|4579.32|4579.32|4579.32|4579.32|4579.32|0
1608713340000|2020-12-23 08:49:00|4579.61|4579.61|4579.43|4579.43|4580.58|4580.58|4579.43|4579.43|0
1608713350000|2020-12-23 08:49:10|4579.42|4579.42|4579.38|4579.38|4579.42|4579.42|4579.38|4579.38|0
1608713360000|2020-12-23 08:49:20|4580.04|4580.04|4580.07|4580.07|4580.07|4580.07|4580.04|4580.04|0
1608713370000|2020-12-23 08:49:30|4581.54|4581.54|4581.54|4581.54|4581.54|4581.54|4581.54|4581.54|0
1608713410000|2020-12-23 08:50:10|4581.98|4581.98|4581.67|4581.67|4581.98|4581.98|4581.67|4581.67|0
1608713420000|2020-12-23 08:50:20|4581.64|4581.64|4580.27|4580.27|4581.64|4581.64|4580.03|4580.03|0
1608713430000|2020-12-23 08:50:30|4580.57|4580.57|4580.57|4580.57|4580.57|4580.57|4580.57|4580.57|0
1608713440000|2020-12-23 08:50:40|4580.81|4580.81|4581.9|4581.9|4582.12|4582.12|4580.81|4580.81|0
1608713450000|2020-12-23 08:50:50|4581.87|4581.87|4581.87|4581.87|4581.87|4581.87|4581.87|4581.87|0
1608713460000|2020-12-23 08:51:00|4581.77|4581.77|4581.7|4581.7|4581.94|4581.94|4581.46|4581.46|0
1608713470000|2020-12-23 08:51:10|4584.87|4584.87|4585.11|4585.11|4585.35|4585.35|4584.87|4584.87|0
1608713480000|2020-12-23 08:51:20|4585.35|4585.35|4584.33|4584.33|4585.35|4585.35|4584.33|4584.33|0
1608713500000|2020-12-23 08:51:40|4584.19|4584.19|4584.19|4584.19|4584.19|4584.19|4584.19|4584.19|0
1608713510000|2020-12-23 08:51:50|4583.19|4583.19|4582.76|4582.76|4583.19|4583.19|4582.76|4582.76|0
1608713520000|2020-12-23 08:52:00|4583.48|4583.48|4583.48|4583.48|4583.48|4583.48|4583.48|4583.48|0
1608713540000|2020-12-23 08:52:20|4584.07|4584.07|4584.95|4584.95|4584.95|4584.95|4584.07|4584.07|0
1608713550000|2020-12-23 08:52:30|4585.24|4585.24|4584.65|4584.65|4585.24|4585.24|4584.65|4584.65|0
1608713560000|2020-12-23 08:52:40|4584.17|4584.17|4583.49|4583.49|4584.17|4584.17|4583.49|4583.49|0
1608713570000|2020-12-23 08:52:50|4582.02|4582.02|4581.1|4581.1|4582.02|4582.02|4581.1|4581.1|0
1608713580000|2020-12-23 08:53:00|4580.86|4580.86|4582.22|4582.22|4582.22|4582.22|4580.86|4580.86|0
1608713590000|2020-12-23 08:53:10|4581.49|4581.49|4578.76|4578.76|4581.49|4581.49|4578.76|4578.76|0
1608713610000|2020-12-23 08:53:30|4579.64|4579.64|4579.25|4579.25|4580.08|4580.08|4579.25|4579.25|0
1608713620000|2020-12-23 08:53:40|4579.84|4579.84|4578.45|4578.45|4579.84|4579.84|4578.45|4578.45|0
1608713630000|2020-12-23 08:53:50|4577.28|4577.28|4576.63|4576.63|4577.28|4577.28|4576.63|4576.63|0
1608713640000|2020-12-23 08:54:00|4576.87|4576.87|4580.25|4580.25|4580.47|4580.47|4576.87|4576.87|0
1608713650000|2020-12-23 08:54:10|4580.03|4580.03|4580.03|4580.03|4580.03|4580.03|4580.03|4580.03|0
1608713660000|2020-12-23 08:54:20|4581.17|4581.17|4581.17|4581.17|4581.42|4581.42|4581.17|4581.17|0
1608713670000|2020-12-23 08:54:30|4581.39|4581.39|4580.91|4580.91|4581.39|4581.39|4580.91|4580.91|0
1608713680000|2020-12-23 08:54:40|4580.66|4580.66|4578.98|4578.98|4580.66|4580.66|4578.98|4578.98|0
1608713720000|2020-12-23 08:55:20|4579.28|4579.28|4580.52|4580.52|4580.52|4580.52|4579.28|4579.28|0
1608713730000|2020-12-23 08:55:30|4580.81|4580.81|4580.44|4580.44|4580.81|4580.81|4580.44|4580.44|0
1608713740000|2020-12-23 08:55:40|4580.73|4580.73|4581.32|4581.32|4581.61|4581.61|4580.73|4580.73|0
1608713750000|2020-12-23 08:55:50|4581.61|4581.61|4581.68|4581.68|4581.9|4581.9|4581.61|4581.61|0
1608713760000|2020-12-23 08:56:00|4581.47|4581.47|4581.47|4581.47|4581.47|4581.47|4581.47|4581.47|0
1608713780000|2020-12-23 08:56:20|4580.98|4580.98|4582.97|4582.97|4582.97|4582.97|4580.98|4580.98|0
1608713790000|2020-12-23 08:56:30|4583.63|4583.63|4583.63|4583.63|4583.63|4583.63|4583.63|4583.63|0
1608713830000|2020-12-23 08:57:10|4584.12|4584.12|4583.9|4583.9|4584.12|4584.12|4583.68|4583.68|0
1608713840000|2020-12-23 08:57:20|4583.6|4583.6|4583.6|4583.6|4583.6|4583.6|4583.6|4583.6|0
1608713850000|2020-12-23 08:57:30|4583.36|4583.36|4585.41|4585.41|4585.41|4585.41|4583.36|4583.36|0
1608713860000|2020-12-23 08:57:40|4585.16|4585.16|4585.16|4585.16|4585.16|4585.16|4585.16|4585.16|0
1608713880000|2020-12-23 08:58:00|4585.46|4585.46|4583.29|4583.29|4585.46|4585.46|4583.29|4583.29|0
1608713900000|2020-12-23 08:58:20|4583.15|4583.15|4582.56|4582.56|4583.29|4583.29|4582.56|4582.56|0
1608713910000|2020-12-23 08:58:30|4582.27|4582.27|4581.68|4581.68|4582.56|4582.56|4581.68|4581.68|0
1608713920000|2020-12-23 08:58:40|4581.47|4581.47|4581.47|4581.47|4581.47|4581.47|4581.47|4581.47|0
1608713930000|2020-12-23 08:58:50|4581.22|4581.22|4580.79|4580.79|4581.22|4581.22|4580.79|4580.79|0
1608713940000|2020-12-23 08:59:00|4580.3|4580.3|4580.3|4580.3|4580.3|4580.3|4580.3|4580.3|0
1608713950000|2020-12-23 08:59:10|4579.86|4579.86|4580.45|4580.45|4580.62|4580.62|4579.86|4579.86|0
1608713970000|2020-12-23 08:59:30|4581.32|4581.32|4580.74|4580.74|4581.32|4581.32|4580.74|4580.74|0
1608713990000|2020-12-23 08:59:50|4581.71|4581.71|4582.36|4582.36|4582.36|4582.36|4581.71|4581.71|0
1608714000000|2020-12-23 09:00:00|4581.92|4581.92|4581.44|4581.44|4581.92|4581.92|4581.44|4581.44|0
1608714010000|2020-12-23 09:00:10|4581.73|4581.73|4581.73|4581.73|4581.73|4581.73|4581.49|4581.49|0
1608714040000|2020-12-23 09:00:40|4581.44|4581.44|4581.44|4581.44|4581.44|4581.44|4581.44|4581.44|0
1608714060000|2020-12-23 09:01:00|4581.47|4581.47|4580.75|4580.75|4581.47|4581.47|4580.75|4580.75|0
1608714070000|2020-12-23 09:01:10|4580.99|4580.99|4580.99|4580.99|4580.99|4580.99|4580.99|4580.99|0
1608714080000|2020-12-23 09:01:20|4580.75|4580.75|4577.51|4577.51|4580.75|4580.75|4577.51|4577.51|0
1608714100000|2020-12-23 09:01:40|4576.93|4576.93|4577.66|4577.66|4577.66|4577.66|4576.93|4576.93|0
1608714110000|2020-12-23 09:01:50|4577.88|4577.88|4581.65|4581.65|4581.65|4581.65|4577.88|4577.88|0
1608714120000|2020-12-23 09:02:00|4581.43|4581.43|4581.43|4581.43|4581.43|4581.43|4581.43|4581.43|0
1608714140000|2020-12-23 09:02:20|4582.01|4582.01|4582.01|4582.01|4582.01|4582.01|4582.01|4582.01|0
1608714150000|2020-12-23 09:02:30|4581.53|4581.53|4581.53|4581.53|4581.53|4581.53|4581.53|4581.53|0
1608714160000|2020-12-23 09:02:40|4581.24|4581.24|4583.21|4583.21|4583.21|4583.21|4581.24|4581.24|0
1608714170000|2020-12-23 09:02:50|4581.65|4581.65|4580.56|4580.56|4581.65|4581.65|4580.56|4580.56|0
1608714180000|2020-12-23 09:03:00|4579.88|4579.88|4579.88|4579.88|4579.88|4579.88|4579.88|4579.88|0
1608714190000|2020-12-23 09:03:10|4579.6|4579.6|4579.46|4579.46|4579.6|4579.6|4579.46|4579.46|0
1608714200000|2020-12-23 09:03:20|4580.24|4580.24|4580.24|4580.24|4580.24|4580.24|4580.24|4580.24|0
1608714210000|2020-12-23 09:03:30|4580.68|4580.68|4580.24|4580.24|4580.68|4580.68|4580.24|4580.24|0
1608714220000|2020-12-23 09:03:40|4579.27|4579.27|4579.42|4579.42|4579.42|4579.42|4578.98|4578.98|0
1608714230000|2020-12-23 09:03:50|4580.39|4580.39|4580.15|4580.15|4580.39|4580.39|4580.15|4580.15|0
1608714240000|2020-12-23 09:04:00|4582.63|4582.63|4582.52|4582.52|4582.63|4582.63|4581.9|4581.9|0
1608714260000|2020-12-23 09:04:20|4582.69|4582.69|4582.69|4582.69|4582.69|4582.69|4582.69|4582.69|0
1608714270000|2020-12-23 09:04:30|4582.94|4582.94|4583.93|4583.93|4583.93|4583.93|4582.94|4582.94|0
1608714280000|2020-12-23 09:04:40|4583.45|4583.45|4584.82|4584.82|4584.82|4584.82|4583.16|4583.16|0
1608714290000|2020-12-23 09:04:50|4584.61|4584.61|4583.73|4583.73|4584.61|4584.61|4583.73|4583.73|0
1608714300000|2020-12-23 09:05:00|4584.31|4584.31|4585.36|4585.36|4585.36|4585.36|4584.31|4584.31|0
1608714320000|2020-12-23 09:05:20|4585.12|4585.12|4585.12|4585.12|4585.12|4585.12|4585.12|4585.12|0
1608714330000|2020-12-23 09:05:30|4585.16|4585.16|4585.16|4585.16|4585.16|4585.16|4585.16|4585.16|0
1608714340000|2020-12-23 09:05:40|4584.7|4584.7|4584.45|4584.45|4584.7|4584.7|4584.45|4584.45|0
1608714350000|2020-12-23 09:05:50|4584.63|4584.63|4584.21|4584.21|4584.63|4584.63|4584.21|4584.21|0
1608714360000|2020-12-23 09:06:00|4584.25|4584.25|4582.78|4582.78|4584.25|4584.25|4582.75|4582.75|0
1608714370000|2020-12-23 09:06:10|4582.82|4582.82|4581.09|4581.09|4582.82|4582.82|4581.09|4581.09|0
1608714380000|2020-12-23 09:06:20|4580.41|4580.41|4580.41|4580.41|4580.55|4580.55|4580.41|4580.41|0
1608714390000|2020-12-23 09:06:30|4579.39|4579.39|4579.73|4579.73|4580.21|4580.21|4579.39|4579.39|0
1608714400000|2020-12-23 09:06:40|4579.77|4579.77|4580.18|4580.18|4580.22|4580.22|4579.77|4579.77|0
1608714410000|2020-12-23 09:06:50|4580.28|4580.28|4579.61|4579.61|4580.32|4580.32|4579.61|4579.61|0
1608714420000|2020-12-23 09:07:00|4579.32|4579.32|4579.29|4579.29|4579.32|4579.32|4579.29|4579.29|0
1608714430000|2020-12-23 09:07:10|4579.04|4579.04|4579.04|4579.04|4579.04|4579.04|4579.04|4579.04|0
1608714450000|2020-12-23 09:07:30|4578.6|4578.6|4579.1|4579.1|4579.1|4579.1|4578.6|4578.6|0
1608714460000|2020-12-23 09:07:40|4579.08|4579.08|4579.08|4579.08|4579.08|4579.08|4579.08|4579.08|0
1608714480000|2020-12-23 09:08:00|4579.05|4579.05|4579.05|4579.05|4579.05|4579.05|4579.05|4579.05|0
1608714490000|2020-12-23 09:08:10|4578.88|4578.88|4578.88|4578.88|4578.88|4578.88|4578.88|4578.88|0
1608714500000|2020-12-23 09:08:20|4578.44|4578.44|4579.8|4579.8|4579.8|4579.8|4578.44|4578.44|0
1608714510000|2020-12-23 09:08:30|4579.51|4579.51|4580.25|4580.25|4580.47|4580.47|4579.51|4579.51|0
1608714520000|2020-12-23 09:08:40|4580.04|4580.04|4580.34|4580.34|4580.58|4580.58|4580.04|4580.04|0
1608714530000|2020-12-23 09:08:50|4580.37|4580.37|4580.34|4580.34|4580.37|4580.37|4580.34|4580.34|0
1608714540000|2020-12-23 09:09:00|4580.4|4580.4|4581.38|4581.38|4581.38|4581.38|4580.4|4580.4|0
1608714550000|2020-12-23 09:09:10|4581.45|4581.45|4582.84|4582.84|4584.45|4584.45|4581.45|4581.45|0
1608714570000|2020-12-23 09:09:30|4582.74|4582.74|4582.79|4582.79|4582.79|4582.79|4582.57|4582.57|0
1608714590000|2020-12-23 09:09:50|4584.98|4584.98|4585.46|4585.46|4585.46|4585.46|4584.98|4584.98|0
1608714600000|2020-12-23 09:10:00|4585.22|4585.22|4585.22|4585.22|4585.22|4585.22|4585.22|4585.22|0
1608714610000|2020-12-23 09:10:10|4585.29|4585.29|4583.25|4583.25|4585.29|4585.29|4583.25|4583.25|0
1608714620000|2020-12-23 09:10:20|4582.96|4582.96|4582.96|4582.96|4582.96|4582.96|4582.96|4582.96|0
1608714630000|2020-12-23 09:10:30|4583.55|4583.55|4583.55|4583.55|4583.55|4583.55|4583.55|4583.55|0
1608714640000|2020-12-23 09:10:40|4583.25|4583.25|4583.25|4583.25|4583.25|4583.25|4582.96|4582.96|0
1608714650000|2020-12-23 09:10:50|4582.38|4582.38|4582.38|4582.38|4582.38|4582.38|4582.38|4582.38|0
1608714660000|2020-12-23 09:11:00|4581.89|4581.89|4580.58|4580.58|4581.89|4581.89|4580.58|4580.58|0
1608714670000|2020-12-23 09:11:10|4580.29|4580.29|4580.29|4580.29|4580.29|4580.29|4580.29|4580.29|0
1608714680000|2020-12-23 09:11:20|4579.19|4579.19|4579.19|4579.19|4579.19|4579.19|4579.19|4579.19|0
1608714710000|2020-12-23 09:11:50|4577.97|4577.97|4577.97|4577.97|4577.97|4577.97|4577.97|4577.97|0
1608714720000|2020-12-23 09:12:00|4577.03|4577.03|4576.48|4576.48|4577.03|4577.03|4576.44|4576.44|0
1608714730000|2020-12-23 09:12:10|4576.18|4576.18|4576.18|4576.18|4576.18|4576.18|4576.18|4576.18|0
1608714750000|2020-12-23 09:12:30|4577.2|4577.2|4577.79|4577.79|4577.79|4577.79|4577.2|4577.2|0
1608714760000|2020-12-23 09:12:40|4577.5|4577.5|4576.79|4576.79|4577.74|4577.74|4576.79|4576.79|0
1608714770000|2020-12-23 09:12:50|4576.5|4576.5|4575.02|4575.02|4576.74|4576.74|4575.02|4575.02|0
1608714780000|2020-12-23 09:13:00|4575.6|4575.6|4575.6|4575.6|4575.6|4575.6|4575.6|4575.6|0
1608714790000|2020-12-23 09:13:10|4575.61|4575.61|4576.09|4576.09|4576.09|4576.09|4575.61|4575.61|0
1608714800000|2020-12-23 09:13:20|4575.51|4575.51|4575.8|4575.8|4575.8|4575.8|4575.51|4575.51|0
1608714830000|2020-12-23 09:13:50|4575.79|4575.79|4576.27|4576.27|4576.49|4576.49|4575.79|4575.79|0
1608714840000|2020-12-23 09:14:00|4576.58|4576.58|4576.58|4576.58|4576.58|4576.58|4576.58|4576.58|0
1608714850000|2020-12-23 09:14:10|4576.8|4576.8|4577.3|4577.3|4577.54|4577.54|4576.8|4576.8|0
1608714860000|2020-12-23 09:14:20|4577.08|4577.08|4577.11|4577.11|4577.11|4577.11|4577.08|4577.08|0
1608714870000|2020-12-23 09:14:30|4576.89|4576.89|4576.89|4576.89|4576.89|4576.89|4576.89|4576.89|0
1608714880000|2020-12-23 09:14:40|4576.85|4576.85|4576.79|4576.79|4576.85|4576.85|4576.79|4576.79|0
1608714890000|2020-12-23 09:14:50|4577.95|4577.95|4578.41|4578.41|4578.41|4578.41|4577.95|4577.95|0
1608714900000|2020-12-23 09:15:00|4579.58|4579.58|4579.88|4579.88|4579.88|4579.88|4579.58|4579.58|0
1608714910000|2020-12-23 09:15:10|4580.1|4580.1|4580.32|4580.32|4580.32|4580.32|4580.1|4580.1|0
1608714920000|2020-12-23 09:15:20|4580.85|4580.85|4580.85|4580.85|4580.85|4580.85|4580.85|4580.85|0
1608714930000|2020-12-23 09:15:30|4581.09|4581.09|4581.34|4581.34|4581.34|4581.34|4581.09|4581.09|0
1608714940000|2020-12-23 09:15:40|4583.36|4583.36|4582.87|4582.87|4583.36|4583.36|4582.87|4582.87|0
1608714950000|2020-12-23 09:15:50|4582.63|4582.63|4582.41|4582.41|4582.63|4582.63|4582.41|4582.41|0
1608714960000|2020-12-23 09:16:00|4582.44|4582.44|4582.44|4582.44|4582.44|4582.44|4582.44|4582.44|0
1608714970000|2020-12-23 09:16:10|4582.2|4582.2|4581.76|4581.76|4582.2|4582.2|4581.76|4581.76|0
1608714980000|2020-12-23 09:16:20|4580.79|4580.79|4580.31|4580.31|4580.79|4580.79|4580.31|4580.31|0
1608714990000|2020-12-23 09:16:30|4580.55|4580.55|4579.02|4579.02|4580.55|4580.55|4579.02|4579.02|0
1608715000000|2020-12-23 09:16:40|4579.06|4579.06|4578.57|4578.57|4579.06|4579.06|4578.57|4578.57|0
1608715020000|2020-12-23 09:17:00|4578.81|4578.81|4578.81|4578.81|4578.81|4578.81|4578.81|4578.81|0
1608715030000|2020-12-23 09:17:10|4578.59|4578.59|4578.81|4578.81|4578.81|4578.81|4578.59|4578.59|0
1608715040000|2020-12-23 09:17:20|4578.11|4578.11|4577.87|4577.87|4578.11|4578.11|4577.87|4577.87|0
1608715070000|2020-12-23 09:17:50|4577.21|4577.21|4577.21|4577.21|4577.21|4577.21|4577.21|4577.21|0
1608715080000|2020-12-23 09:18:00|4577.45|4577.45|4578.13|4578.13|4578.13|4578.13|4577.45|4577.45|0
1608715090000|2020-12-23 09:18:10|4578.38|4578.38|4577.91|4577.91|4578.38|4578.38|4577.91|4577.91|0
1608715110000|2020-12-23 09:18:30|4577.43|4577.43|4575.97|4575.97|4577.43|4577.43|4575.97|4575.97|0
1608715140000|2020-12-23 09:19:00|4576.26|4576.26|4577.23|4577.23|4577.67|4577.67|4576.26|4576.26|0
1608715150000|2020-12-23 09:19:10|4576.29|4576.29|4576.07|4576.07|4576.29|4576.29|4576.07|4576.07|0
1608715160000|2020-12-23 09:19:20|4575.85|4575.85|4574.68|4574.68|4575.85|4575.85|4574.68|4574.68|0
1608715180000|2020-12-23 09:19:40|4574.38|4574.38|4573.68|4573.68|4574.38|4574.38|4573.68|4573.68|0
1608715190000|2020-12-23 09:19:50|4573.66|4573.66|4573.66|4573.66|4573.66|4573.66|4573.66|4573.66|0
1608715200000|2020-12-23 09:20:00|4572.01|4572.01|4572.01|4572.01|4572.01|4572.01|4572.01|4572.01|0
1608715210000|2020-12-23 09:20:10|4571.35|4571.35|4570.45|4570.45|4571.35|4571.35|4570.23|4570.23|0
1608715220000|2020-12-23 09:20:20|4570.01|4570.01|4568.99|4568.99|4570.01|4570.01|4568.99|4568.99|0
1608715230000|2020-12-23 09:20:30|4568.55|4568.55|4567.43|4567.43|4568.55|4568.55|4566.95|4566.95|0
1608715240000|2020-12-23 09:20:40|4567.14|4567.14|4567.48|4567.48|4567.72|4567.72|4567.14|4567.14|0
1608715250000|2020-12-23 09:20:50|4567.55|4567.55|4567.41|4567.41|4567.84|4567.84|4567.41|4567.41|0
1608715260000|2020-12-23 09:21:00|4567.39|4567.39|4566.85|4566.85|4567.39|4567.39|4566.85|4566.85|0
1608715270000|2020-12-23 09:21:10|4566.27|4566.27|4566.27|4566.27|4566.27|4566.27|4566.27|4566.27|0
1608715280000|2020-12-23 09:21:20|4566.56|4566.56|4566.56|4566.56|4566.56|4566.56|4566.56|4566.56|0
1608715290000|2020-12-23 09:21:30|4566.8|4566.8|4567.26|4567.26|4567.26|4567.26|4566.8|4566.8|0
1608715300000|2020-12-23 09:21:40|4567.3|4567.3|4567.3|4567.3|4567.52|4567.52|4567.3|4567.3|0
1608715310000|2020-12-23 09:21:50|4567.52|4567.52|4567.52|4567.52|4567.52|4567.52|4567.52|4567.52|0
1608715320000|2020-12-23 09:22:00|4567.76|4567.76|4567.83|4567.83|4568.05|4568.05|4567.76|4567.76|0
1608715330000|2020-12-23 09:22:10|4566.86|4566.86|4565.96|4565.96|4567.11|4567.11|4565.72|4565.72|0
1608715340000|2020-12-23 09:22:20|4566.21|4566.21|4566.21|4566.21|4566.41|4566.41|4566.03|4566.03|0
1608715360000|2020-12-23 09:22:40|4565.62|4565.62|4565.38|4565.38|4565.62|4565.62|4565.38|4565.38|0
1608715370000|2020-12-23 09:22:50|4565.34|4565.34|4565.83|4565.83|4565.83|4565.83|4565.34|4565.34|0
1608715380000|2020-12-23 09:23:00|4565.54|4565.54|4565.54|4565.54|4565.54|4565.54|4565.54|4565.54|0
1608715390000|2020-12-23 09:23:10|4565.24|4565.24|4564.81|4564.81|4565.24|4565.24|4564.52|4564.52|0
1608715400000|2020-12-23 09:23:20|4565.29|4565.29|4565.29|4565.29|4565.29|4565.29|4565.29|4565.29|0
1608715410000|2020-12-23 09:23:30|4565.07|4565.07|4564.54|4564.54|4565.07|4565.07|4564.54|4564.54|0
1608715420000|2020-12-23 09:23:40|4564.3|4564.3|4564.52|4564.52|4564.52|4564.52|4564.3|4564.3|0
1608715430000|2020-12-23 09:23:50|4565.81|4565.81|4564.08|4564.08|4565.81|4565.81|4564.08|4564.08|0
1608715440000|2020-12-23 09:24:00|4562.84|4562.84|4562.64|4562.64|4563.08|4563.08|4562.64|4562.64|0
1608715450000|2020-12-23 09:24:10|4562.06|4562.06|4562.06|4562.06|4562.06|4562.06|4562.06|4562.06|0
1608715470000|2020-12-23 09:24:30|4560.87|4560.87|4560.15|4560.15|4560.87|4560.87|4560.15|4560.15|0
1608715480000|2020-12-23 09:24:40|4560.64|4560.64|4559.98|4559.98|4560.86|4560.86|4559.98|4559.98|0
1608715490000|2020-12-23 09:24:50|4559.73|4559.73|4557.69|4557.69|4559.73|4559.73|4557.69|4557.69|0
1608715510000|2020-12-23 09:25:10|4557.98|4557.98|4559.13|4559.13|4559.37|4559.37|4557.98|4557.98|0
1608715520000|2020-12-23 09:25:20|4558.91|4558.91|4559.29|4559.29|4559.59|4559.59|4558.91|4558.91|0
1608715530000|2020-12-23 09:25:30|4559.05|4559.05|4558.05|4558.05|4559.05|4559.05|4557.62|4557.62|0
1608715540000|2020-12-23 09:25:40|4558.06|4558.06|4556.94|4556.94|4558.06|4558.06|4556.94|4556.94|0
1608715550000|2020-12-23 09:25:50|4556.72|4556.72|4556.87|4556.87|4556.94|4556.94|4556.72|4556.72|0
1608715560000|2020-12-23 09:26:00|4557.09|4557.09|4558.35|4558.35|4558.35|4558.35|4557.09|4557.09|0
1608715570000|2020-12-23 09:26:10|4558.57|4558.57|4559.98|4559.98|4559.98|4559.98|4558.33|4558.33|0
1608715580000|2020-12-23 09:26:20|4560.23|4560.23|4559.47|4559.47|4560.44|4560.44|4559.47|4559.47|0
1608715590000|2020-12-23 09:26:30|4558.5|4558.5|4558.52|4558.52|4559.01|4559.01|4558.5|4558.5|0
1608715600000|2020-12-23 09:26:40|4558.54|4558.54|4561.84|4561.84|4561.84|4561.84|4558.54|4558.54|0
1608715610000|2020-12-23 09:26:50|4561.88|4561.88|4562.41|4562.41|4562.46|4562.46|4561.88|4561.88|0
1608715620000|2020-12-23 09:27:00|4561.93|4561.93|4561.93|4561.93|4561.93|4561.93|4561.93|4561.93|0
1608715630000|2020-12-23 09:27:10|4563.27|4563.27|4563.97|4563.97|4563.97|4563.97|4563.27|4563.27|0
1608715640000|2020-12-23 09:27:20|4564.43|4564.43|4563.57|4563.57|4564.92|4564.92|4563.57|4563.57|0
1608715650000|2020-12-23 09:27:30|4563.56|4563.56|4563.6|4563.6|4563.6|4563.6|4563.56|4563.56|0
1608715660000|2020-12-23 09:27:40|4563.53|4563.53|4563.53|4563.53|4563.53|4563.53|4563.53|4563.53|0
1608715670000|2020-12-23 09:27:50|4562.56|4562.56|4562.12|4562.12|4562.8|4562.8|4561.69|4561.69|0
1608715680000|2020-12-23 09:28:00|4560.52|4560.52|4560.76|4560.76|4560.76|4560.76|4560.06|4560.06|0
1608715690000|2020-12-23 09:28:10|4560.98|4560.98|4560.96|4560.96|4561.26|4561.26|4560.96|4560.96|0
1608715700000|2020-12-23 09:28:20|4560.72|4560.72|4561.13|4561.13|4561.13|4561.13|4560.7|4560.7|0
1608715710000|2020-12-23 09:28:30|4560.89|4560.89|4560.67|4560.67|4560.89|4560.89|4560.67|4560.67|0
1608715720000|2020-12-23 09:28:40|4560.91|4560.91|4559.75|4559.75|4560.91|4560.91|4559.75|4559.75|0
1608715730000|2020-12-23 09:28:50|4560.23|4560.23|4560.67|4560.67|4560.91|4560.91|4560.23|4560.23|0
1608715740000|2020-12-23 09:29:00|4560.38|4560.38|4559.54|4559.54|4560.38|4560.38|4558.92|4558.92|0
1608715750000|2020-12-23 09:29:10|4559.47|4559.47|4559.2|4559.2|4559.47|4559.47|4558.98|4558.98|0
1608715760000|2020-12-23 09:29:20|4559.37|4559.37|4558.89|4558.89|4560.05|4560.05|4558.89|4558.89|0
1608715770000|2020-12-23 09:29:30|4558.45|4558.45|4558.46|4558.46|4558.46|4558.46|4558.45|4558.45|0
1608715780000|2020-12-23 09:29:40|4559.85|4559.85|4560.63|4560.63|4560.63|4560.63|4559.85|4559.85|0
1608715790000|2020-12-23 09:29:50|4560.19|4560.19|4559.97|4559.97|4560.19|4560.19|4559.97|4559.97|0
1608715800000|2020-12-23 09:30:00|4560|4560|4563.39|4563.39|4563.39|4563.39|4560|4560|0
1608715810000|2020-12-23 09:30:10|4563.82|4563.82|4564.31|4564.31|4564.31|4564.31|4563.82|4563.82|0
1608715820000|2020-12-23 09:30:20|4564.07|4564.07|4565.19|4565.19|4565.19|4565.19|4564.07|4564.07|0
1608715830000|2020-12-23 09:30:30|4565.43|4565.43|4565.43|4565.43|4565.43|4565.43|4565.43|4565.43|0
1608715840000|2020-12-23 09:30:40|4565.36|4565.36|4565.35|4565.35|4565.37|4565.37|4565.35|4565.35|0
1608715850000|2020-12-23 09:30:50|4565.36|4565.36|4568.6|4568.6|4568.6|4568.6|4565.36|4565.36|0
1608715860000|2020-12-23 09:31:00|4569.33|4569.33|4568.66|4568.66|4569.33|4569.33|4568.66|4568.66|0
1608715870000|2020-12-23 09:31:10|4568.45|4568.45|4567.81|4567.81|4568.51|4568.51|4567.78|4567.78|0
1608715880000|2020-12-23 09:31:20|4566.47|4566.47|4567|4567|4567|4567|4565.66|4565.66|0
1608715890000|2020-12-23 09:31:30|4567.66|4567.66|4567.86|4567.86|4567.9|4567.9|4567.66|4567.66|0
1608715900000|2020-12-23 09:31:40|4568.74|4568.74|4571.14|4571.14|4571.14|4571.14|4568.74|4568.74|0
1608715910000|2020-12-23 09:31:50|4572.67|4572.67|4572.94|4572.94|4572.94|4572.94|4572.67|4572.67|0
1608715920000|2020-12-23 09:32:00|4573.18|4573.18|4571.79|4571.79|4573.18|4573.18|4571.79|4571.79|0
1608715930000|2020-12-23 09:32:10|4571.55|4571.55|4569.99|4569.99|4571.55|4571.55|4569.75|4569.75|0
1608715940000|2020-12-23 09:32:20|4570.01|4570.01|4569.55|4569.55|4570.01|4570.01|4569.55|4569.55|0
1608715950000|2020-12-23 09:32:30|4568.96|4568.96|4568.11|4568.11|4568.96|4568.96|4568.11|4568.11|0
1608715970000|2020-12-23 09:32:50|4569.03|4569.03|4568.49|4568.49|4569.03|4569.03|4568.25|4568.25|0
1608715980000|2020-12-23 09:33:00|4568.79|4568.79|4570.23|4570.23|4570.23|4570.23|4568.79|4568.79|0
1608715990000|2020-12-23 09:33:10|4571.2|4571.2|4571.18|4571.18|4571.2|4571.2|4570.74|4570.74|0
1608716000000|2020-12-23 09:33:20|4571.66|4571.66|4571.22|4571.22|4571.66|4571.66|4571.2|4571.2|0
1608716010000|2020-12-23 09:33:30|4571.44|4571.44|4571.44|4571.44|4571.68|4571.68|4571.44|4571.44|0
1608716020000|2020-12-23 09:33:40|4571.74|4571.74|4571.26|4571.26|4571.74|4571.74|4571.26|4571.26|0
1608716030000|2020-12-23 09:33:50|4571.27|4571.27|4571.19|4571.19|4571.27|4571.27|4571.19|4571.19|0
1608716040000|2020-12-23 09:34:00|4571.23|4571.23|4570.5|4570.5|4571.23|4571.23|4570.5|4570.5|0
1608716050000|2020-12-23 09:34:10|4569.62|4569.62|4570.21|4570.21|4570.21|4570.21|4569.62|4569.62|0
1608716060000|2020-12-23 09:34:20|4570.7|4570.7|4569.46|4569.46|4571.13|4571.13|4569.46|4569.46|0
1608716070000|2020-12-23 09:34:30|4568.87|4568.87|4568.87|4568.87|4568.87|4568.87|4568.87|4568.87|0
1608716090000|2020-12-23 09:34:50|4569.09|4569.09|4569.09|4569.09|4569.09|4569.09|4569.09|4569.09|0
1608716100000|2020-12-23 09:35:00|4569.75|4569.75|4571.15|4571.15|4571.15|4571.15|4569.75|4569.75|0
1608716110000|2020-12-23 09:35:10|4570.67|4570.67|4568.5|4568.5|4570.67|4570.67|4568.5|4568.5|0
1608716120000|2020-12-23 09:35:20|4568.44|4568.44|4568.3|4568.3|4568.44|4568.44|4568.3|4568.3|0
1608716130000|2020-12-23 09:35:30|4569.44|4569.44|4571.28|4571.28|4571.79|4571.79|4569.44|4569.44|0
1608716140000|2020-12-23 09:35:40|4571.25|4571.25|4571.25|4571.25|4571.28|4571.28|4571.25|4571.25|0
1608716150000|2020-12-23 09:35:50|4571.83|4571.83|4573.46|4573.46|4573.46|4573.46|4571.83|4571.83|0
1608716160000|2020-12-23 09:36:00|4572.97|4572.97|4573.46|4573.46|4573.46|4573.46|4572.97|4572.97|0
1608716170000|2020-12-23 09:36:10|4573.7|4573.7|4573.7|4573.7|4573.7|4573.7|4573.7|4573.7|0
1608716180000|2020-12-23 09:36:20|4573.22|4573.22|4572.97|4572.97|4573.22|4573.22|4572.97|4572.97|0
1608716190000|2020-12-23 09:36:30|4572.73|4572.73|4572.2|4572.2|4572.73|4572.73|4572.2|4572.2|0
1608716200000|2020-12-23 09:36:40|4572.44|4572.44|4573.02|4573.02|4573.02|4573.02|4572.44|4572.44|0
1608716210000|2020-12-23 09:36:50|4573.27|4573.27|4573.68|4573.68|4573.68|4573.68|4572.97|4572.97|0
1608716220000|2020-12-23 09:37:00|4574.16|4574.16|4573.99|4573.99|4574.38|4574.38|4573.99|4573.99|0
1608716230000|2020-12-23 09:37:10|4573.27|4573.27|4573.27|4573.27|4573.27|4573.27|4573.02|4573.02|0
1608716240000|2020-12-23 09:37:20|4573.16|4573.16|4572.92|4572.92|4573.16|4573.16|4572.92|4572.92|0
1608716250000|2020-12-23 09:37:30|4572.63|4572.63|4569.71|4569.71|4572.63|4572.63|4569.71|4569.71|0
1608716270000|2020-12-23 09:37:50|4569.67|4569.67|4568.96|4568.96|4569.67|4569.67|4568.96|4568.96|0
1608716280000|2020-12-23 09:38:00|4569.03|4569.03|4568.54|4568.54|4569.03|4569.03|4568.54|4568.54|0
1608716290000|2020-12-23 09:38:10|4568.3|4568.3|4567.62|4567.62|4568.3|4568.3|4567.38|4567.38|0
1608716310000|2020-12-23 09:38:30|4567.58|4567.58|4567.54|4567.54|4567.58|4567.58|4567.54|4567.54|0
1608716340000|2020-12-23 09:39:00|4568.01|4568.01|4568.01|4568.01|4568.01|4568.01|4568.01|4568.01|0
1608716350000|2020-12-23 09:39:10|4568.25|4568.25|4568.25|4568.25|4568.25|4568.25|4568.25|4568.25|0
1608716360000|2020-12-23 09:39:20|4568.35|4568.35|4568.82|4568.82|4569.07|4569.07|4568.35|4568.35|0
1608716380000|2020-12-23 09:39:40|4568.77|4568.77|4567.68|4567.68|4568.77|4568.77|4567.68|4567.68|0
1608716390000|2020-12-23 09:39:50|4567.97|4567.97|4568.41|4568.41|4568.94|4568.94|4567.97|4567.97|0
1608716400000|2020-12-23 09:40:00|4567.92|4567.92|4567.92|4567.92|4567.92|4567.92|4567.92|4567.92|0
1608716420000|2020-12-23 09:40:20|4567.82|4567.82|4567.14|4567.14|4567.82|4567.82|4567.14|4567.14|0
1608716450000|2020-12-23 09:40:50|4567.63|4567.63|4568.75|4568.75|4568.75|4568.75|4567.63|4567.63|0
1608716460000|2020-12-23 09:41:00|4568.72|4568.72|4568.34|4568.34|4568.75|4568.75|4568.34|4568.34|0
1608716470000|2020-12-23 09:41:10|4568.56|4568.56|4568.99|4568.99|4568.99|4568.99|4568.56|4568.56|0
1608716480000|2020-12-23 09:41:20|4569.7|4569.7|4569.7|4569.7|4569.7|4569.7|4569.7|4569.7|0
1608716490000|2020-12-23 09:41:30|4569.94|4569.94|4570.82|4570.82|4570.82|4570.82|4569.94|4569.94|0
1608716500000|2020-12-23 09:41:40|4571.11|4571.11|4572.04|4572.04|4572.04|4572.04|4571.11|4571.11|0
1608716510000|2020-12-23 09:41:50|4572.07|4572.07|4572.07|4572.07|4572.07|4572.07|4572.07|4572.07|0
1608716530000|2020-12-23 09:42:10|4572.8|4572.8|4573.29|4573.29|4573.29|4573.29|4572.8|4572.8|0
1608716540000|2020-12-23 09:42:20|4573.77|4573.77|4574.36|4574.36|4574.36|4574.36|4573.77|4573.77|0
1608716550000|2020-12-23 09:42:30|4574.06|4574.06|4574.31|4574.31|4574.31|4574.31|4574.06|4574.06|0
1608716560000|2020-12-23 09:42:40|4574.06|4574.06|4574.06|4574.06|4574.31|4574.31|4574.06|4574.06|0
1608716570000|2020-12-23 09:42:50|4572.61|4572.61|4571.83|4571.83|4572.61|4572.61|4571.83|4571.83|0
1608716580000|2020-12-23 09:43:00|4571.81|4571.81|4571.84|4571.84|4572.06|4572.06|4571.81|4571.81|0
1608716600000|2020-12-23 09:43:20|4571.85|4571.85|4571.39|4571.39|4571.88|4571.88|4571.39|4571.39|0
1608716610000|2020-12-23 09:43:30|4571.61|4571.61|4573.26|4573.26|4573.26|4573.26|4571.61|4571.61|0
1608716620000|2020-12-23 09:43:40|4573.56|4573.56|4574.8|4574.8|4574.83|4574.83|4573.56|4573.56|0
1608716660000|2020-12-23 09:44:20|4576.09|4576.09|4574.61|4574.61|4576.09|4576.09|4574.61|4574.61|0
1608716670000|2020-12-23 09:44:30|4574.17|4574.17|4573.69|4573.69|4574.17|4574.17|4573.69|4573.69|0
1608716680000|2020-12-23 09:44:40|4573.75|4573.75|4573.75|4573.75|4573.75|4573.75|4573.75|4573.75|0
1608716690000|2020-12-23 09:44:50|4573.69|4573.69|4574.63|4574.63|4574.63|4574.63|4573.69|4573.69|0
1608716700000|2020-12-23 09:45:00|4574.65|4574.65|4574.41|4574.41|4574.65|4574.65|4574.41|4574.41|0
1608716710000|2020-12-23 09:45:10|4574.99|4574.99|4574.75|4574.75|4574.99|4574.99|4574.75|4574.75|0
1608716730000|2020-12-23 09:45:30|4574.51|4574.51|4573.63|4573.63|4574.51|4574.51|4573.63|4573.63|0
1608716750000|2020-12-23 09:45:50|4573.33|4573.33|4573.3|4573.3|4573.33|4573.33|4573.3|4573.3|0
1608716760000|2020-12-23 09:46:00|4573.01|4573.01|4574.03|4574.03|4574.03|4574.03|4573.01|4573.01|0
1608716770000|2020-12-23 09:46:10|4574.93|4574.93|4576.29|4576.29|4576.29|4576.29|4574.93|4574.93|0
1608716780000|2020-12-23 09:46:20|4576.58|4576.58|4578.73|4578.73|4578.73|4578.73|4576.58|4576.58|0
1608716790000|2020-12-23 09:46:30|4579.7|4579.7|4580.09|4580.09|4580.09|4580.09|4579.21|4579.21|0
1608716800000|2020-12-23 09:46:40|4581.3|4581.3|4581.3|4581.3|4581.3|4581.3|4581.3|4581.3|0
1608716810000|2020-12-23 09:46:50|4581.64|4581.64|4581.85|4581.85|4581.85|4581.85|4581.61|4581.61|0
1608716820000|2020-12-23 09:47:00|4582.44|4582.44|4582.15|4582.15|4582.44|4582.44|4582.15|4582.15|0
1608716830000|2020-12-23 09:47:10|4581.85|4581.85|4583.67|4583.67|4583.67|4583.67|4581.85|4581.85|0
1608716840000|2020-12-23 09:47:20|4583.89|4583.89|4584.62|4584.62|4584.62|4584.62|4583.89|4583.89|0
1608716850000|2020-12-23 09:47:30|4586.08|4586.08|4586.08|4586.08|4586.08|4586.08|4586.08|4586.08|0
1608716860000|2020-12-23 09:47:40|4585.83|4585.83|4583.84|4583.84|4585.83|4585.83|4583.84|4583.84|0
1608716870000|2020-12-23 09:47:50|4584.08|4584.08|4584.08|4584.08|4584.08|4584.08|4584.08|4584.08|0
1608716880000|2020-12-23 09:48:00|4584.32|4584.32|4584.26|4584.26|4584.32|4584.32|4584.26|4584.26|0
1608716890000|2020-12-23 09:48:10|4584.48|4584.48|4584.48|4584.48|4584.48|4584.48|4584.48|4584.48|0
1608716900000|2020-12-23 09:48:20|4584.51|4584.51|4584.51|4584.51|4584.51|4584.51|4584.51|4584.51|0
1608716910000|2020-12-23 09:48:30|4583.92|4583.92|4583.7|4583.7|4583.92|4583.92|4583.7|4583.7|0
1608716920000|2020-12-23 09:48:40|4583.46|4583.46|4583.46|4583.46|4583.46|4583.46|4583.46|4583.46|0
1608716940000|2020-12-23 09:49:00|4583.43|4583.43|4582.7|4582.7|4583.43|4583.43|4582.7|4582.7|0
1608716950000|2020-12-23 09:49:10|4582.5|4582.5|4582.5|4582.5|4582.5|4582.5|4582.5|4582.5|0
1608716960000|2020-12-23 09:49:20|4582.21|4582.21|4582.21|4582.21|4582.21|4582.21|4582.21|4582.21|0
1608716980000|2020-12-23 09:49:40|4582.7|4582.7|4582.45|4582.45|4582.7|4582.7|4582.45|4582.45|0
1608716990000|2020-12-23 09:49:50|4581.36|4581.36|4580.87|4580.87|4581.36|4581.36|4580.87|4580.87|0
1608717000000|2020-12-23 09:50:00|4579.95|4579.95|4580.24|4580.24|4580.48|4580.48|4579.95|4579.95|0
1608717010000|2020-12-23 09:50:10|4580.97|4580.97|4580.97|4580.97|4580.97|4580.97|4580.97|4580.97|0
1608717030000|2020-12-23 09:50:30|4581.26|4581.26|4581.26|4581.26|4581.26|4581.26|4581.26|4581.26|0
1608717040000|2020-12-23 09:50:40|4581.55|4581.55|4582.67|4582.67|4582.67|4582.67|4581.55|4581.55|0
1608717060000|2020-12-23 09:51:00|4582.92|4582.92|4582.65|4582.65|4583.13|4583.13|4582.65|4582.65|0
1608717100000|2020-12-23 09:51:40|4581.97|4581.97|4581.94|4581.94|4581.97|4581.97|4581.2|4581.2|0
1608717110000|2020-12-23 09:51:50|4582.18|4582.18|4581.96|4581.96|4582.18|4582.18|4581.96|4581.96|0
1608717120000|2020-12-23 09:52:00|4582.2|4582.2|4582.86|4582.86|4582.86|4582.86|4582.2|4582.2|0
1608717140000|2020-12-23 09:52:20|4584.51|4584.51|4584.51|4584.51|4584.51|4584.51|4584.27|4584.27|0
1608717150000|2020-12-23 09:52:30|4585.39|4585.39|4585.61|4585.61|4585.61|4585.61|4585.39|4585.39|0
1608717160000|2020-12-23 09:52:40|4585.02|4585.02|4586.8|4586.8|4586.8|4586.8|4585.02|4585.02|0
1608717180000|2020-12-23 09:53:00|4585.29|4585.29|4587.5|4587.5|4587.75|4587.75|4585.29|4585.29|0
1608717190000|2020-12-23 09:53:10|4587.72|4587.72|4587.72|4587.72|4587.72|4587.72|4587.72|4587.72|0
1608717200000|2020-12-23 09:53:20|4588.65|4588.65|4590.96|4590.96|4590.96|4590.96|4588.35|4588.35|0
1608717210000|2020-12-23 09:53:30|4591.25|4591.25|4590.45|4590.45|4591.25|4591.25|4590.45|4590.45|0
1608717220000|2020-12-23 09:53:40|4590.38|4590.38|4592.11|4592.11|4592.4|4592.4|4590.38|4590.38|0
1608717230000|2020-12-23 09:53:50|4592.4|4592.4|4592.55|4592.55|4592.62|4592.62|4592.4|4592.4|0
1608717240000|2020-12-23 09:54:00|4592.26|4592.26|4592.19|4592.19|4592.26|4592.26|4592.19|4592.19|0
1608717250000|2020-12-23 09:54:10|4592.43|4592.43|4592.43|4592.43|4592.43|4592.43|4592.43|4592.43|0
1608717260000|2020-12-23 09:54:20|4592.72|4592.72|4593.53|4593.53|4593.53|4593.53|4592.72|4592.72|0
1608717270000|2020-12-23 09:54:30|4593.77|4593.77|4593.77|4593.77|4593.77|4593.77|4593.77|4593.77|0
1608717280000|2020-12-23 09:54:40|4593.48|4593.48|4592.48|4592.48|4593.48|4593.48|4592.48|4592.48|0
1608717290000|2020-12-23 09:54:50|4592.77|4592.77|4593.02|4593.02|4593.02|4593.02|4592.77|4592.77|0
1608717300000|2020-12-23 09:55:00|4593|4593|4591.22|4591.22|4593|4593|4591.22|4591.22|0
1608717310000|2020-12-23 09:55:10|4591.18|4591.18|4591.25|4591.25|4591.29|4591.29|4591.18|4591.18|0
1608717320000|2020-12-23 09:55:20|4590.37|4590.37|4591.91|4591.91|4591.91|4591.91|4590.37|4590.37|0
1608717330000|2020-12-23 09:55:30|4592.88|4592.88|4592.88|4592.88|4592.88|4592.88|4592.88|4592.88|0
1608717350000|2020-12-23 09:55:50|4593.18|4593.18|4594.34|4594.34|4594.34|4594.34|4592.88|4592.88|0
1608717360000|2020-12-23 09:56:00|4594.58|4594.58|4594.98|4594.98|4595.27|4595.27|4594.1|4594.1|0
1608717370000|2020-12-23 09:56:10|4594.39|4594.39|4593.52|4593.52|4594.68|4594.68|4593.52|4593.52|0
1608717380000|2020-12-23 09:56:20|4593.78|4593.78|4593.78|4593.78|4594.37|4594.37|4593.78|4593.78|0
1608717390000|2020-12-23 09:56:30|4594.08|4594.08|4594.08|4594.08|4594.08|4594.08|4594.08|4594.08|0
1608717420000|2020-12-23 09:57:00|4594.81|4594.81|4596.34|4596.34|4596.34|4596.34|4594.81|4594.81|0
1608717430000|2020-12-23 09:57:10|4596.31|4596.31|4594.55|4594.55|4596.31|4596.31|4594.55|4594.55|0
1608717440000|2020-12-23 09:57:20|4594.33|4594.33|4594.55|4594.55|4594.55|4594.55|4594.33|4594.33|0
1608717460000|2020-12-23 09:57:40|4595.36|4595.36|4595.36|4595.36|4595.36|4595.36|4595.36|4595.36|0
1608717470000|2020-12-23 09:57:50|4595.14|4595.14|4595.14|4595.14|4595.14|4595.14|4595.14|4595.14|0
1608717480000|2020-12-23 09:58:00|4594.55|4594.55|4594.55|4594.55|4594.55|4594.55|4594.55|4594.55|0
1608717500000|2020-12-23 09:58:20|4594.33|4594.33|4594.33|4594.33|4594.33|4594.33|4594.33|4594.33|0
1608717520000|2020-12-23 09:58:40|4594.36|4594.36|4594.36|4594.36|4594.36|4594.36|4594.36|4594.36|0
1608717530000|2020-12-23 09:58:50|4594.12|4594.12|4592.32|4592.32|4594.12|4594.12|4592.32|4592.32|0
1608717540000|2020-12-23 09:59:00|4592.61|4592.61|4592.91|4592.91|4592.91|4592.91|4592.61|4592.61|0
1608717560000|2020-12-23 09:59:20|4593.15|4593.15|4593.15|4593.15|4593.15|4593.15|4593.15|4593.15|0
1608717570000|2020-12-23 09:59:30|4592.56|4592.56|4592.12|4592.12|4592.56|4592.56|4592.12|4592.12|0
1608717580000|2020-12-23 09:59:40|4592.11|4592.11|4590.92|4590.92|4592.11|4592.11|4590.92|4590.92|0
1608717590000|2020-12-23 09:59:50|4590.89|4590.89|4590.95|4590.95|4590.95|4590.95|4590.89|4590.89|0
1608717600000|2020-12-23 10:00:00|4590.66|4590.66|4593.17|4593.17|4593.17|4593.17|4590.66|4590.66|0
1608717610000|2020-12-23 10:00:10|4592.87|4592.87|4592.87|4592.87|4592.87|4592.87|4592.87|4592.87|0
1608717620000|2020-12-23 10:00:20|4593.46|4593.46|4593.46|4593.46|4593.46|4593.46|4593.46|4593.46|0
1608717640000|2020-12-23 10:00:40|4593.9|4593.9|4593.91|4593.91|4593.91|4593.91|4593.9|4593.9|0
1608717650000|2020-12-23 10:00:50|4593.84|4593.84|4594.28|4594.28|4594.28|4594.28|4593.84|4593.84|0
1608717660000|2020-12-23 10:01:00|4594.93|4594.93|4596.11|4596.11|4596.11|4596.11|4594.93|4594.93|0
1608717670000|2020-12-23 10:01:10|4595.81|4595.81|4597.73|4597.73|4597.99|4597.99|4595.81|4595.81|0
1608717680000|2020-12-23 10:01:20|4597.44|4597.44|4597.44|4597.44|4597.44|4597.44|4597.44|4597.44|0
1608717690000|2020-12-23 10:01:30|4597.73|4597.73|4597.73|4597.73|4597.73|4597.73|4597.73|4597.73|0
1608717700000|2020-12-23 10:01:40|4597.95|4597.95|4597.95|4597.95|4597.95|4597.95|4597.95|4597.95|0
1608717710000|2020-12-23 10:01:50|4598.24|4598.24|4598.24|4598.24|4598.24|4598.24|4598.24|4598.24|0
1608717720000|2020-12-23 10:02:00|4599.5|4599.5|4600.67|4600.67|4600.67|4600.67|4599.5|4599.5|0
1608717730000|2020-12-23 10:02:10|4601.19|4601.19|4600.74|4600.74|4602.21|4602.21|4600.74|4600.74|0
1608717740000|2020-12-23 10:02:20|4600.26|4600.26|4600.26|4600.26|4600.26|4600.26|4600.26|4600.26|0
1608717760000|2020-12-23 10:02:40|4599.96|4599.96|4599.96|4599.96|4599.96|4599.96|4599.96|4599.96|0
1608717770000|2020-12-23 10:02:50|4599.72|4599.72|4598.21|4598.21|4599.72|4599.72|4598.21|4598.21|0
1608717780000|2020-12-23 10:03:00|4597.33|4597.33|4597.63|4597.63|4597.63|4597.63|4596.75|4596.75|0
1608717790000|2020-12-23 10:03:10|4597.19|4597.19|4597.51|4597.51|4597.51|4597.51|4597.19|4597.19|0
1608717800000|2020-12-23 10:03:20|4597.27|4597.27|4597.27|4597.27|4597.27|4597.27|4597.27|4597.27|0
1608717810000|2020-12-23 10:03:30|4597.71|4597.71|4597.71|4597.71|4597.71|4597.71|4597.71|4597.71|0
1608717820000|2020-12-23 10:03:40|4597.93|4597.93|4598.66|4598.66|4598.66|4598.66|4597.93|4597.93|0
1608717840000|2020-12-23 10:04:00|4598.17|4598.17|4597.71|4597.71|4598.17|4598.17|4597.49|4597.49|0
1608717850000|2020-12-23 10:04:10|4597.64|4597.64|4598.29|4598.29|4598.34|4598.34|4597.64|4597.64|0
1608717860000|2020-12-23 10:04:20|4598|4598|4598|4598|4598|4598|4598|4598|0
1608717870000|2020-12-23 10:04:30|4597.73|4597.73|4597.24|4597.24|4597.73|4597.73|4597.24|4597.24|0
1608717910000|2020-12-23 10:05:10|4596.32|4596.32|4595.29|4595.29|4596.32|4596.32|4594.64|4594.64|0
1608717920000|2020-12-23 10:05:20|4595.98|4595.98|4596.56|4596.56|4596.56|4596.56|4595.98|4595.98|0
1608717940000|2020-12-23 10:05:40|4596.39|4596.39|4596.39|4596.39|4596.39|4596.39|4596.39|4596.39|0
1608717960000|2020-12-23 10:06:00|4596.61|4596.61|4597.19|4597.19|4597.19|4597.19|4596.61|4596.61|0
1608717980000|2020-12-23 10:06:20|4597.49|4597.49|4597.44|4597.44|4597.92|4597.92|4597.19|4597.19|0
1608717990000|2020-12-23 10:06:30|4597.22|4597.22|4596.71|4596.71|4597.22|4597.22|4596.71|4596.71|0
1608718020000|2020-12-23 10:07:00|4596.75|4596.75|4595.46|4595.46|4596.75|4596.75|4595.46|4595.46|0
1608718030000|2020-12-23 10:07:10|4595.39|4595.39|4595.39|4595.39|4595.39|4595.39|4595.39|4595.39|0
1608718040000|2020-12-23 10:07:20|4595.63|4595.63|4595.66|4595.66|4595.66|4595.66|4595.63|4595.63|0
1608718050000|2020-12-23 10:07:30|4595.7|4595.7|4595.7|4595.7|4595.7|4595.7|4595.7|4595.7|0
1608718070000|2020-12-23 10:07:50|4595.77|4595.77|4595.77|4595.77|4595.77|4595.77|4595.77|4595.77|0
1608718080000|2020-12-23 10:08:00|4597.52|4597.52|4597.81|4597.81|4597.81|4597.81|4597.52|4597.52|0
1608718100000|2020-12-23 10:08:20|4598.1|4598.1|4598.03|4598.03|4598.1|4598.1|4597.59|4597.59|0
1608718120000|2020-12-23 10:08:40|4597.03|4597.03|4596.79|4596.79|4597.03|4597.03|4596.79|4596.79|0
1608718140000|2020-12-23 10:09:00|4596.83|4596.83|4599.76|4599.76|4599.76|4599.76|4596.83|4596.83|0
1608718150000|2020-12-23 10:09:10|4600.05|4600.05|4599.81|4599.81|4600.05|4600.05|4599.81|4599.81|0
1608718160000|2020-12-23 10:09:20|4599.83|4599.83|4599.83|4599.83|4599.83|4599.83|4599.83|4599.83|0
1608718180000|2020-12-23 10:09:40|4599.96|4599.96|4601.42|4601.42|4601.42|4601.42|4599.96|4599.96|0
1608718200000|2020-12-23 10:10:00|4601.2|4601.2|4600.9|4600.9|4601.2|4601.2|4600.61|4600.61|0
1608718210000|2020-12-23 10:10:10|4601.2|4601.2|4601.2|4601.2|4601.2|4601.2|4601.2|4601.2|0
1608718220000|2020-12-23 10:10:20|4600.9|4600.9|4600.66|4600.66|4600.9|4600.9|4600.66|4600.66|0
1608718230000|2020-12-23 10:10:30|4600.37|4600.37|4599.49|4599.49|4600.37|4600.37|4599.49|4599.49|0
1608718240000|2020-12-23 10:10:40|4600.37|4600.37|4600.66|4600.66|4600.66|4600.66|4600.37|4600.37|0
1608718250000|2020-12-23 10:10:50|4600.44|4600.44|4600.44|4600.44|4600.44|4600.44|4600.44|4600.44|0
1608718290000|2020-12-23 10:11:30|4600.74|4600.74|4600.74|4600.74|4600.74|4600.74|4600.74|4600.74|0
1608718310000|2020-12-23 10:11:50|4601.32|4601.32|4601.53|4601.53|4601.53|4601.53|4601.24|4601.24|0
1608718330000|2020-12-23 10:12:10|4601.24|4601.24|4601.24|4601.24|4601.24|4601.24|4601.24|4601.24|0
1608718340000|2020-12-23 10:12:20|4601.02|4601.02|4598.9|4598.9|4601.02|4601.02|4598.9|4598.9|0
1608718350000|2020-12-23 10:12:30|4599.2|4599.2|4599.42|4599.42|4599.63|4599.63|4599.2|4599.2|0
1608718360000|2020-12-23 10:12:40|4600.49|4600.49|4600.49|4600.49|4600.49|4600.49|4600.49|4600.49|0
1608718370000|2020-12-23 10:12:50|4600.97|4600.97|4602.65|4602.65|4602.65|4602.65|4600.97|4600.97|0
1608718380000|2020-12-23 10:13:00|4602.16|4602.16|4602.16|4602.16|4602.16|4602.16|4602.16|4602.16|0
1608718410000|2020-12-23 10:13:30|4603.11|4603.11|4603.11|4603.11|4603.35|4603.35|4603.11|4603.11|0
1608718420000|2020-12-23 10:13:40|4603.4|4603.4|4603.11|4603.11|4603.4|4603.4|4603.11|4603.11|0
1608718430000|2020-12-23 10:13:50|4603.4|4603.4|4603.4|4603.4|4603.4|4603.4|4603.4|4603.4|0
1608718440000|2020-12-23 10:14:00|4603.65|4603.65|4604.16|4604.16|4604.16|4604.16|4603.65|4603.65|0
1608718450000|2020-12-23 10:14:10|4604.4|4604.4|4605.94|4605.94|4605.94|4605.94|4604.4|4604.4|0
1608718460000|2020-12-23 10:14:20|4605.64|4605.64|4606.13|4606.13|4606.42|4606.42|4605.64|4605.64|0
1608718470000|2020-12-23 10:14:30|4606.17|4606.17|4606.17|4606.17|4606.17|4606.17|4606.17|4606.17|0
1608718490000|2020-12-23 10:14:50|4605.95|4605.95|4605.66|4605.66|4605.95|4605.95|4605.66|4605.66|0
1608718500000|2020-12-23 10:15:00|4605.36|4605.36|4606.54|4606.54|4606.54|4606.54|4605.36|4605.36|0
1608718510000|2020-12-23 10:15:10|4606.83|4606.83|4608.36|4608.36|4608.36|4608.36|4606.83|4606.83|0
1608718520000|2020-12-23 10:15:20|4607.78|4607.78|4607.73|4607.73|4607.78|4607.78|4607.49|4607.49|0
1608718550000|2020-12-23 10:15:50|4608.31|4608.31|4608.53|4608.53|4608.61|4608.61|4608.31|4608.31|0
1608718560000|2020-12-23 10:16:00|4608.83|4608.83|4609.12|4609.12|4609.12|4609.12|4608.83|4608.83|0
1608718570000|2020-12-23 10:16:10|4608.53|4608.53|4608.83|4608.83|4608.83|4608.83|4608.53|4608.53|0
1608718580000|2020-12-23 10:16:20|4608.53|4608.53|4607.78|4607.78|4608.53|4608.53|4607.78|4607.78|0
1608718590000|2020-12-23 10:16:30|4607.34|4607.34|4606.9|4606.9|4607.34|4607.34|4606.9|4606.9|0
1608718600000|2020-12-23 10:16:40|4605.73|4605.73|4605.73|4605.73|4605.73|4605.73|4605.73|4605.73|0
1608718610000|2020-12-23 10:16:50|4605.95|4605.95|4606.24|4606.24|4606.24|4606.24|4605.95|4605.95|0
1608718620000|2020-12-23 10:17:00|4606.54|4606.54|4606.54|4606.54|4606.54|4606.54|4606.54|4606.54|0
1608718630000|2020-12-23 10:17:10|4606.24|4606.24|4606.54|4606.54|4606.54|4606.54|4606.24|4606.24|0
1608718650000|2020-12-23 10:17:30|4605.76|4605.76|4606.05|4606.05|4606.05|4606.05|4605.76|4605.76|0
1608718660000|2020-12-23 10:17:40|4605.61|4605.61|4605.61|4605.61|4605.61|4605.61|4605.61|4605.61|0
1608718670000|2020-12-23 10:17:50|4605.76|4605.76|4605.76|4605.76|4605.76|4605.76|4605.76|4605.76|0
1608718680000|2020-12-23 10:18:00|4606.05|4606.05|4606.34|4606.34|4606.34|4606.34|4606.05|4606.05|0
1608718690000|2020-12-23 10:18:10|4607.51|4607.51|4607.51|4607.51|4607.51|4607.51|4607.51|4607.51|0
1608718700000|2020-12-23 10:18:20|4608.24|4608.24|4607.34|4607.34|4608.24|4608.24|4607.34|4607.34|0
1608718710000|2020-12-23 10:18:30|4606.46|4606.46|4606.46|4606.46|4606.46|4606.46|4606.46|4606.46|0
1608718720000|2020-12-23 10:18:40|4606.75|4606.75|4606.54|4606.54|4606.75|4606.75|4606.54|4606.54|0
1608718730000|2020-12-23 10:18:50|4606.97|4606.97|4606.97|4606.97|4606.97|4606.97|4606.97|4606.97|0
1608718740000|2020-12-23 10:19:00|4607.27|4607.27|4607.51|4607.51|4607.51|4607.51|4607.27|4607.27|0
1608718750000|2020-12-23 10:19:10|4607.22|4607.22|4607.22|4607.22|4607.22|4607.22|4607.22|4607.22|0
1608718770000|2020-12-23 10:19:30|4606.97|4606.97|4606.76|4606.76|4607.44|4607.44|4606.76|4606.76|0
1608718780000|2020-12-23 10:19:40|4606.77|4606.77|4606.77|4606.77|4606.77|4606.77|4606.77|4606.77|0
1608718790000|2020-12-23 10:19:50|4606.55|4606.55|4607.57|4607.57|4607.57|4607.57|4606.55|4606.55|0
1608718810000|2020-12-23 10:20:10|4607.53|4607.53|4607.53|4607.53|4607.53|4607.53|4607.53|4607.53|0
1608718820000|2020-12-23 10:20:20|4607.57|4607.57|4607.57|4607.57|4607.57|4607.57|4607.57|4607.57|0
1608718840000|2020-12-23 10:20:40|4607.76|4607.76|4608.27|4608.27|4608.27|4608.27|4607.76|4607.76|0
1608718850000|2020-12-23 10:20:50|4608.06|4608.06|4608.27|4608.27|4608.27|4608.27|4608.06|4608.06|0
1608718870000|2020-12-23 10:21:10|4607.98|4607.98|4607.98|4607.98|4607.98|4607.98|4607.98|4607.98|0
1608718890000|2020-12-23 10:21:30|4606.57|4606.57|4605.16|4605.16|4606.57|4606.57|4605.16|4605.16|0
1608718900000|2020-12-23 10:21:40|4605.45|4605.45|4604.86|4604.86|4605.45|4605.45|4604.86|4604.86|0
1608718910000|2020-12-23 10:21:50|4605.45|4605.45|4605.45|4605.45|4605.45|4605.45|4605.45|4605.45|0
1608718930000|2020-12-23 10:22:10|4605.74|4605.74|4605.96|4605.96|4605.96|4605.96|4605.74|4605.74|0
1608718940000|2020-12-23 10:22:20|4606|4606|4606.08|4606.08|4606.08|4606.08|4606|4606|0
1608718960000|2020-12-23 10:22:40|4606.67|4606.67|4607.11|4607.11|4607.11|4607.11|4606.67|4606.67|0
1608718970000|2020-12-23 10:22:50|4606.81|4606.81|4607.11|4607.11|4607.11|4607.11|4606.81|4606.81|0
1608718980000|2020-12-23 10:23:00|4607.4|4607.4|4607.54|4607.54|4607.84|4607.84|4606.81|4606.81|0
1608718990000|2020-12-23 10:23:10|4607.84|4607.84|4609.05|4609.05|4609.05|4609.05|4607.84|4607.84|0
1608719000000|2020-12-23 10:23:20|4608.46|4608.46|4608.46|4608.46|4608.46|4608.46|4608.46|4608.46|0
1608719010000|2020-12-23 10:23:30|4608.95|4608.95|4609.24|4609.24|4609.53|4609.53|4608.95|4608.95|0
1608719020000|2020-12-23 10:23:40|4609.53|4609.53|4609.83|4609.83|4609.83|4609.83|4609.53|4609.53|0
1608719040000|2020-12-23 10:24:00|4609.53|4609.53|4609.53|4609.53|4609.53|4609.53|4609.53|4609.53|0
1608719050000|2020-12-23 10:24:10|4609.97|4609.97|4609.97|4609.97|4609.97|4609.97|4609.97|4609.97|0
1608719060000|2020-12-23 10:24:20|4610.21|4610.21|4609.34|4609.34|4610.21|4610.21|4609.34|4609.34|0
1608719070000|2020-12-23 10:24:30|4609.63|4609.63|4610.21|4610.21|4610.23|4610.23|4609.63|4609.63|0
1608719080000|2020-12-23 10:24:40|4610.5|4610.5|4610.47|4610.47|4610.5|4610.5|4610.47|4610.47|0
1608719100000|2020-12-23 10:25:00|4610.22|4610.22|4608.59|4608.59|4610.22|4610.22|4608.59|4608.59|0
1608719110000|2020-12-23 10:25:10|4608.57|4608.57|4608.89|4608.89|4608.89|4608.89|4608.13|4608.13|0
1608719120000|2020-12-23 10:25:20|4609.19|4609.19|4609.62|4609.62|4609.62|4609.62|4609.19|4609.19|0
1608719130000|2020-12-23 10:25:30|4609.91|4609.91|4611.17|4611.17|4611.17|4611.17|4609.91|4609.91|0
1608719150000|2020-12-23 10:25:50|4610.69|4610.69|4610.27|4610.27|4611.35|4611.35|4609.49|4609.49|0
1608719160000|2020-12-23 10:26:00|4610.56|4610.56|4610.54|4610.54|4610.78|4610.78|4610.54|4610.54|0
1608719180000|2020-12-23 10:26:20|4610.83|4610.83|4610.84|4610.84|4610.85|4610.85|4610.83|4610.83|0
1608719200000|2020-12-23 10:26:40|4611.08|4611.08|4611.08|4611.08|4611.08|4611.08|4611.08|4611.08|0
1608719220000|2020-12-23 10:27:00|4610.79|4610.79|4611.08|4611.08|4611.08|4611.08|4610.79|4610.79|0
1608719230000|2020-12-23 10:27:10|4610.79|4610.79|4610.79|4610.79|4610.79|4610.79|4610.79|4610.79|0
1608719240000|2020-12-23 10:27:20|4611.03|4611.03|4611.54|4611.54|4611.54|4611.54|4611.03|4611.03|0
1608719250000|2020-12-23 10:27:30|4611.83|4611.83|4610.81|4610.81|4611.83|4611.83|4610.81|4610.81|0
1608719260000|2020-12-23 10:27:40|4612.08|4612.08|4612.08|4612.08|4612.08|4612.08|4612.08|4612.08|0
1608719320000|2020-12-23 10:28:40|4612.32|4612.32|4612.76|4612.76|4612.76|4612.76|4612.32|4612.32|0
1608719330000|2020-12-23 10:28:50|4612.46|4612.46|4610.85|4610.85|4612.47|4612.47|4610.85|4610.85|0
1608719340000|2020-12-23 10:29:00|4610.61|4610.61|4609.73|4609.73|4610.61|4610.61|4609.73|4609.73|0
1608719350000|2020-12-23 10:29:10|4610.22|4610.22|4610.22|4610.22|4610.22|4610.22|4610.22|4610.22|0
1608719360000|2020-12-23 10:29:20|4610.21|4610.21|4611.82|4611.82|4611.82|4611.82|4610.21|4610.21|0
1608719370000|2020-12-23 10:29:30|4613.16|4613.16|4613.32|4613.32|4613.32|4613.32|4613.16|4613.16|0
1608719380000|2020-12-23 10:29:40|4613.08|4613.08|4613.05|4613.05|4613.08|4613.08|4612.83|4612.83|0
1608719390000|2020-12-23 10:29:50|4612.76|4612.76|4612.02|4612.02|4613.05|4613.05|4612.02|4612.02|0
1608719400000|2020-12-23 10:30:00|4611.21|4611.21|4609.65|4609.65|4611.21|4611.21|4609.41|4609.41|0
1608719410000|2020-12-23 10:30:10|4609.36|4609.36|4608.7|4608.7|4609.36|4609.36|4608.46|4608.46|0
1608719420000|2020-12-23 10:30:20|4609|4609|4609|4609|4609|4609|4609|4609|0
1608719440000|2020-12-23 10:30:40|4609.65|4609.65|4610.17|4610.17|4610.17|4610.17|4609.65|4609.65|0
1608719450000|2020-12-23 10:30:50|4609.87|4609.87|4610.09|4610.09|4610.09|4610.09|4609.87|4609.87|0
1608719470000|2020-12-23 10:31:10|4610.39|4610.39|4610.61|4610.61|4610.61|4610.61|4610.39|4610.39|0
1608719490000|2020-12-23 10:31:30|4610.39|4610.39|4610.39|4610.39|4610.39|4610.39|4610.39|4610.39|0
1608719500000|2020-12-23 10:31:40|4611.36|4611.36|4611.36|4611.36|4611.36|4611.36|4611.36|4611.36|0
1608719510000|2020-12-23 10:31:50|4611.34|4611.34|4611.34|4611.34|4611.34|4611.34|4611.34|4611.34|0
1608719520000|2020-12-23 10:32:00|4611.63|4611.63|4612.58|4612.58|4612.58|4612.58|4611.63|4611.63|0
1608719540000|2020-12-23 10:32:20|4612.87|4612.87|4612.87|4612.87|4612.87|4612.87|4612.87|4612.87|0
1608719550000|2020-12-23 10:32:30|4613.17|4613.17|4613.46|4613.46|4613.46|4613.46|4613.17|4613.17|0
1608719560000|2020-12-23 10:32:40|4614.55|4614.55|4614.55|4614.55|4614.55|4614.55|4614.55|4614.55|0
1608719580000|2020-12-23 10:33:00|4614.31|4614.31|4614.32|4614.32|4614.32|4614.32|4614.31|4614.31|0
1608719590000|2020-12-23 10:33:10|4614.98|4614.98|4614.51|4614.51|4615.45|4615.45|4614.51|4614.51|0
1608719610000|2020-12-23 10:33:30|4614.29|4614.29|4614.29|4614.29|4614.29|4614.29|4614.29|4614.29|0
1608719620000|2020-12-23 10:33:40|4613.99|4613.99|4613.99|4613.99|4613.99|4613.99|4613.99|4613.99|0
1608719640000|2020-12-23 10:34:00|4613.82|4613.82|4613.6|4613.6|4613.89|4613.89|4613.6|4613.6|0
1608719660000|2020-12-23 10:34:20|4613.63|4613.63|4613.6|4613.6|4613.63|4613.63|4613.6|4613.6|0
1608719680000|2020-12-23 10:34:40|4613.22|4613.22|4609.5|4609.5|4613.22|4613.22|4609.5|4609.5|0
1608719690000|2020-12-23 10:34:50|4609.21|4609.21|4608.91|4608.91|4609.21|4609.21|4608.91|4608.91|0
1608719700000|2020-12-23 10:35:00|4609.21|4609.21|4609.6|4609.6|4609.6|4609.6|4609.21|4609.21|0
1608719710000|2020-12-23 10:35:10|4609.31|4609.31|4609.31|4609.31|4609.31|4609.31|4609.31|4609.31|0
1608719720000|2020-12-23 10:35:20|4609.02|4609.02|4609.02|4609.02|4609.19|4609.19|4608.73|4608.73|0
1608719730000|2020-12-23 10:35:30|4608.58|4608.58|4608.81|4608.81|4608.84|4608.84|4608.58|4608.58|0
1608719750000|2020-12-23 10:35:50|4608.78|4608.78|4609|4609|4609|4609|4608.78|4608.78|0
1608719770000|2020-12-23 10:36:10|4609.29|4609.29|4607.8|4607.8|4609.29|4609.29|4607.8|4607.8|0
1608719790000|2020-12-23 10:36:30|4606.71|4606.71|4606.71|4606.71|4606.71|4606.71|4606.71|4606.71|0
1608719800000|2020-12-23 10:36:40|4606.27|4606.27|4606.27|4606.27|4606.27|4606.27|4606.27|4606.27|0
1608719820000|2020-12-23 10:37:00|4605.78|4605.78|4604.59|4604.59|4605.78|4605.78|4604.59|4604.59|0
1608719830000|2020-12-23 10:37:10|4603.42|4603.42|4602.99|4602.99|4603.42|4603.42|4602.99|4602.99|0
1608719840000|2020-12-23 10:37:20|4603.58|4603.58|4604.24|4604.24|4604.24|4604.24|4603.58|4603.58|0
1608719850000|2020-12-23 10:37:30|4603.8|4603.8|4604.02|4604.02|4604.02|4604.02|4603.8|4603.8|0
1608719870000|2020-12-23 10:37:50|4604.24|4604.24|4603.55|4603.55|4604.24|4604.24|4603.55|4603.55|0
1608719880000|2020-12-23 10:38:00|4603.54|4603.54|4604.98|4604.98|4604.98|4604.98|4603.54|4603.54|0
1608719890000|2020-12-23 10:38:10|4605|4605|4605|4605|4605|4605|4605|4605|0
1608719900000|2020-12-23 10:38:20|4605.06|4605.06|4605|4605|4605.06|4605.06|4605|4605|0
1608719910000|2020-12-23 10:38:30|4604.78|4604.78|4604.78|4604.78|4604.78|4604.78|4604.78|4604.78|0
1608719920000|2020-12-23 10:38:40|4603.81|4603.81|4602.49|4602.49|4603.81|4603.81|4602.49|4602.49|0
1608719930000|2020-12-23 10:38:50|4603.17|4603.17|4604.05|4604.05|4604.38|4604.38|4603.17|4603.17|0
1608719950000|2020-12-23 10:39:10|4604.52|4604.52|4604.52|4604.52|4604.52|4604.52|4604.52|4604.52|0
1608719960000|2020-12-23 10:39:20|4604.82|4604.82|4604.82|4604.82|4604.82|4604.82|4604.82|4604.82|0
1608719970000|2020-12-23 10:39:30|4603.46|4603.46|4603.46|4603.46|4603.46|4603.46|4603.46|4603.46|0
1608719980000|2020-12-23 10:39:40|4603.17|4603.17|4603.17|4603.17|4603.17|4603.17|4603.17|4603.17|0
1608719990000|2020-12-23 10:39:50|4603.14|4603.14|4601.14|4601.14|4603.14|4603.14|4601.14|4601.14|0
1608720000000|2020-12-23 10:40:00|4601.58|4601.58|4601.59|4601.59|4601.59|4601.59|4601.58|4601.58|0
1608720010000|2020-12-23 10:40:10|4601.65|4601.65|4601.95|4601.95|4601.95|4601.95|4601.25|4601.25|0
1608720020000|2020-12-23 10:40:20|4602.39|4602.39|4602.39|4602.39|4602.39|4602.39|4602.39|4602.39|0
1608720030000|2020-12-23 10:40:30|4602.83|4602.83|4604.37|4604.37|4604.51|4604.51|4602.83|4602.83|0
1608720040000|2020-12-23 10:40:40|4604.2|4604.2|4604.2|4604.2|4604.2|4604.2|4604.2|4604.2|0
1608720070000|2020-12-23 10:41:10|4604.64|4604.64|4608.29|4608.29|4608.29|4608.29|4604.64|4604.64|0
1608720080000|2020-12-23 10:41:20|4607.85|4607.85|4607.17|4607.17|4607.85|4607.85|4607.17|4607.17|0
1608720110000|2020-12-23 10:41:50|4607.21|4607.21|4607.21|4607.21|4607.21|4607.21|4607.21|4607.21|0
1608720160000|2020-12-23 10:42:40|4607.87|4607.87|4608.35|4608.35|4608.35|4608.35|4607.87|4607.87|0
1608720170000|2020-12-23 10:42:50|4608.64|4608.64|4610.3|4610.3|4610.59|4610.59|4608.11|4608.11|0
1608720180000|2020-12-23 10:43:00|4610.54|4610.54|4609.88|4609.88|4610.54|4610.54|4609.88|4609.88|0
1608720200000|2020-12-23 10:43:20|4610.18|4610.18|4609.88|4609.88|4610.18|4610.18|4609.88|4609.88|0
1608720210000|2020-12-23 10:43:30|4609.64|4609.64|4609.35|4609.35|4609.64|4609.64|4609.35|4609.35|0
1608720220000|2020-12-23 10:43:40|4608.47|4608.47|4607.4|4607.4|4608.47|4608.47|4607.4|4607.4|0
1608720230000|2020-12-23 10:43:50|4607.62|4607.62|4607.62|4607.62|4607.62|4607.62|4607.62|4607.62|0
1608720240000|2020-12-23 10:44:00|4607.63|4607.63|4609.24|4609.24|4609.24|4609.24|4607.63|4607.63|0
1608720250000|2020-12-23 10:44:10|4610.45|4610.45|4610.45|4610.45|4610.45|4610.45|4610.45|4610.45|0
1608720260000|2020-12-23 10:44:20|4609.97|4609.97|4609.53|4609.53|4609.97|4609.97|4609.53|4609.53|0
1608720290000|2020-12-23 10:44:50|4610.4|4610.4|4610.4|4610.4|4610.4|4610.4|4610.4|4610.4|0
1608720300000|2020-12-23 10:45:00|4611.13|4611.13|4611.79|4611.79|4611.79|4611.79|4610.99|4610.99|0
1608720310000|2020-12-23 10:45:10|4612.76|4612.76|4612.76|4612.76|4612.76|4612.76|4612.76|4612.76|0
1608720320000|2020-12-23 10:45:20|4613.42|4613.42|4612.94|4612.94|4613.42|4613.42|4612.94|4612.94|0
1608720350000|2020-12-23 10:45:50|4612.45|4612.45|4612.45|4612.45|4612.45|4612.45|4612.45|4612.45|0
1608720360000|2020-12-23 10:46:00|4612.47|4612.47|4612.47|4612.47|4612.47|4612.47|4612.47|4612.47|0
1608720380000|2020-12-23 10:46:20|4612.25|4612.25|4611.77|4611.77|4612.25|4612.25|4611.77|4611.77|0
1608720400000|2020-12-23 10:46:40|4611.67|4611.67|4611.63|4611.63|4611.67|4611.67|4611.63|4611.63|0
1608720420000|2020-12-23 10:47:00|4611.34|4611.34|4611.34|4611.34|4611.34|4611.34|4611.34|4611.34|0
1608720440000|2020-12-23 10:47:20|4611.12|4611.12|4609.96|4609.96|4611.12|4611.12|4609.96|4609.96|0
1608720480000|2020-12-23 10:48:00|4610.06|4610.06|4609.91|4609.91|4610.06|4610.06|4609.91|4609.91|0
1608720490000|2020-12-23 10:48:10|4609.87|4609.87|4610.08|4610.08|4610.08|4610.08|4609.87|4609.87|0
1608720510000|2020-12-23 10:48:30|4610.37|4610.37|4610.59|4610.59|4610.59|4610.59|4610.37|4610.37|0
1608720520000|2020-12-23 10:48:40|4610.88|4610.88|4612.09|4612.09|4612.09|4612.09|4610.88|4610.88|0
1608720530000|2020-12-23 10:48:50|4612.13|4612.13|4612.13|4612.13|4612.13|4612.13|4612.13|4612.13|0
1608720540000|2020-12-23 10:49:00|4611.13|4611.13|4610.3|4610.3|4611.13|4611.13|4610.06|4610.06|0
1608720560000|2020-12-23 10:49:20|4611.51|4611.51|4612.59|4612.59|4612.59|4612.59|4611.51|4611.51|0
1608720570000|2020-12-23 10:49:30|4612.81|4612.81|4612.81|4612.81|4612.81|4612.81|4612.81|4612.81|0
1608720610000|2020-12-23 10:50:10|4613.05|4613.05|4612.81|4612.81|4613.05|4613.05|4612.81|4612.81|0
1608720620000|2020-12-23 10:50:20|4612.51|4612.51|4611.44|4611.44|4612.51|4612.51|4611.44|4611.44|0
1608720640000|2020-12-23 10:50:40|4611.51|4611.51|4611.44|4611.44|4611.51|4611.51|4611.44|4611.44|0
1608720650000|2020-12-23 10:50:50|4611.34|4611.34|4611.31|4611.31|4611.34|4611.34|4611.31|4611.31|0
1608720670000|2020-12-23 10:51:10|4610.21|4610.21|4610.43|4610.43|4610.43|4610.43|4610.21|4610.21|0
1608720680000|2020-12-23 10:51:20|4610.67|4610.67|4610.41|4610.41|4611.38|4611.38|4610.41|4610.41|0
1608720700000|2020-12-23 10:51:40|4610.7|4610.7|4610.7|4610.7|4610.7|4610.7|4610.7|4610.7|0
1608720710000|2020-12-23 10:51:50|4611.58|4611.58|4611.8|4611.8|4611.8|4611.8|4611.58|4611.58|0
1608720720000|2020-12-23 10:52:00|4611.58|4611.58|4613.03|4613.03|4613.03|4613.03|4611.58|4611.58|0
1608720740000|2020-12-23 10:52:20|4612.55|4612.55|4612.3|4612.3|4612.55|4612.55|4612.3|4612.3|0
1608720770000|2020-12-23 10:52:50|4612.01|4612.01|4612.01|4612.01|4612.01|4612.01|4612.01|4612.01|0
1608720790000|2020-12-23 10:53:10|4612.59|4612.59|4612.84|4612.84|4612.84|4612.84|4612.59|4612.59|0
1608720810000|2020-12-23 10:53:30|4613.06|4613.06|4613.54|4613.54|4613.54|4613.54|4613.06|4613.06|0
1608720820000|2020-12-23 10:53:40|4613.83|4613.83|4614.73|4614.73|4614.73|4614.73|4613.83|4613.83|0
1608720830000|2020-12-23 10:53:50|4615.22|4615.22|4614.25|4614.25|4615.22|4615.22|4614.25|4614.25|0
1608720840000|2020-12-23 10:54:00|4614.73|4614.73|4614.75|4614.75|4614.75|4614.75|4614.73|4614.73|0
1608720870000|2020-12-23 10:54:30|4614.78|4614.78|4615.02|4615.02|4615.02|4615.02|4614.78|4614.78|0
1608720890000|2020-12-23 10:54:50|4614.73|4614.73|4614.44|4614.44|4614.73|4614.73|4614.44|4614.44|0
1608720920000|2020-12-23 10:55:20|4613.71|4613.71|4614.29|4614.29|4614.29|4614.29|4613.71|4613.71|0
1608720930000|2020-12-23 10:55:30|4613.71|4613.71|4613.71|4613.71|4613.71|4613.71|4613.71|4613.71|0
1608720970000|2020-12-23 10:56:10|4614.29|4614.29|4613.27|4613.27|4614.29|4614.29|4613.27|4613.27|0
1608720980000|2020-12-23 10:56:20|4612.54|4612.54|4612.54|4612.54|4612.54|4612.54|4612.54|4612.54|0
1608721000000|2020-12-23 10:56:40|4612.44|4612.44|4611.34|4611.34|4612.44|4612.44|4611.34|4611.34|0
1608721030000|2020-12-23 10:57:10|4611.2|4611.2|4611.2|4611.2|4611.2|4611.2|4611.2|4611.2|0
1608721040000|2020-12-23 10:57:20|4611.44|4611.44|4611.66|4611.66|4611.66|4611.66|4611.44|4611.44|0
1608721050000|2020-12-23 10:57:30|4611.42|4611.42|4611.42|4611.42|4611.42|4611.42|4611.42|4611.42|0
1608721060000|2020-12-23 10:57:40|4610.69|4610.69|4610.98|4610.98|4610.98|4610.98|4610.69|4610.69|0
1608721070000|2020-12-23 10:57:50|4611.95|4611.95|4611.95|4611.95|4611.95|4611.95|4611.95|4611.95|0
1608721080000|2020-12-23 10:58:00|4612.24|4612.24|4612.24|4612.24|4612.24|4612.24|4612.24|4612.24|0
1608721090000|2020-12-23 10:58:10|4612|4612|4612|4612|4612|4612|4612|4612|0
1608721130000|2020-12-23 10:58:50|4611.71|4611.71|4611.78|4611.78|4611.81|4611.81|4611.71|4611.71|0
1608721150000|2020-12-23 10:59:10|4611.12|4611.12|4611.12|4611.12|4611.12|4611.12|4611.12|4611.12|0
1608721160000|2020-12-23 10:59:20|4610.83|4610.83|4607.94|4607.94|4610.83|4610.83|4607.94|4607.94|0
1608721170000|2020-12-23 10:59:30|4608.04|4608.04|4607.45|4607.45|4608.04|4608.04|4607.45|4607.45|0
1608721220000|2020-12-23 11:00:20|4607.16|4607.16|4605.78|4605.78|4607.16|4607.16|4605.63|4605.63|0
1608721230000|2020-12-23 11:00:30|4605.56|4605.56|4603.74|4603.74|4605.56|4605.56|4603.74|4603.74|0
1608721240000|2020-12-23 11:00:40|4603.52|4603.52|4602.2|4602.2|4603.52|4603.52|4601.91|4601.91|0
1608721250000|2020-12-23 11:00:50|4602.18|4602.18|4601.88|4601.88|4602.18|4602.18|4601.88|4601.88|0
1608721260000|2020-12-23 11:01:00|4601.15|4601.15|4601.24|4601.24|4601.74|4601.74|4601.15|4601.15|0
1608721270000|2020-12-23 11:01:10|4601.17|4601.17|4601.17|4601.17|4601.17|4601.17|4601.17|4601.17|0
1608721280000|2020-12-23 11:01:20|4601.35|4601.35|4601.38|4601.38|4601.38|4601.38|4601.35|4601.35|0
1608721300000|2020-12-23 11:01:40|4601.41|4601.41|4601.41|4601.41|4601.41|4601.41|4601.41|4601.41|0
1608721310000|2020-12-23 11:01:50|4601.42|4601.42|4601.45|4601.45|4601.45|4601.45|4601.42|4601.42|0
1608721320000|2020-12-23 11:02:00|4601.21|4601.21|4600.64|4600.64|4601.22|4601.22|4600.64|4600.64|0
1608721330000|2020-12-23 11:02:10|4601.22|4601.22|4600.69|4600.69|4601.22|4601.22|4600.69|4600.69|0
1608721340000|2020-12-23 11:02:20|4600.45|4600.45|4600.59|4600.59|4600.59|4600.59|4599.57|4599.57|0
1608721350000|2020-12-23 11:02:30|4600.54|4600.54|4600.25|4600.25|4600.54|4600.54|4600.25|4600.25|0
1608721400000|2020-12-23 11:03:20|4599.59|4599.59|4600.56|4600.56|4600.56|4600.56|4599.59|4599.59|0
1608721410000|2020-12-23 11:03:30|4599.83|4599.83|4602.05|4602.05|4602.05|4602.05|4599.83|4599.83|0
1608721420000|2020-12-23 11:03:40|4602.34|4602.34|4602.34|4602.34|4602.34|4602.34|4602.34|4602.34|0
1608721450000|2020-12-23 11:04:10|4601.68|4601.68|4601.44|4601.44|4601.68|4601.68|4601.44|4601.44|0
1608721460000|2020-12-23 11:04:20|4600.85|4600.85|4600.63|4600.63|4600.85|4600.85|4600.63|4600.63|0
1608721470000|2020-12-23 11:04:30|4600.15|4600.15|4601.78|4601.78|4601.78|4601.78|4600.15|4600.15|0
1608721480000|2020-12-23 11:04:40|4602.02|4602.02|4602.77|4602.77|4602.77|4602.77|4602.02|4602.02|0
1608721490000|2020-12-23 11:04:50|4602.48|4602.48|4602.77|4602.77|4602.77|4602.77|4602.48|4602.48|0
1608721500000|2020-12-23 11:05:00|4603.21|4603.21|4603.92|4603.92|4604.16|4604.16|4603.21|4603.21|0
1608721520000|2020-12-23 11:05:20|4603.95|4603.95|4604.2|4604.2|4604.2|4604.2|4603.95|4603.95|0
1608721530000|2020-12-23 11:05:30|4603.71|4603.71|4603.71|4603.71|4603.71|4603.71|4603.71|4603.71|0
1608721540000|2020-12-23 11:05:40|4603.42|4603.42|4602.96|4602.96|4603.42|4603.42|4602.71|4602.71|0
1608721560000|2020-12-23 11:06:00|4603.61|4603.61|4603.61|4603.61|4603.61|4603.61|4603.61|4603.61|0
1608721570000|2020-12-23 11:06:10|4603.91|4603.91|4604.01|4604.01|4604.01|4604.01|4603.91|4603.91|0
1608721580000|2020-12-23 11:06:20|4603.57|4603.57|4604.3|4604.3|4604.3|4604.3|4603.57|4603.57|0
1608721600000|2020-12-23 11:06:40|4604.88|4604.88|4604.37|4604.37|4604.88|4604.88|4604.37|4604.37|0
1608721610000|2020-12-23 11:06:50|4604.08|4604.08|4604.08|4604.08|4604.08|4604.08|4604.08|4604.08|0
1608721620000|2020-12-23 11:07:00|4604.11|4604.11|4604.11|4604.11|4604.11|4604.11|4604.11|4604.11|0
1608721640000|2020-12-23 11:07:20|4604.6|4604.6|4603.87|4603.87|4604.6|4604.6|4603.87|4603.87|0
1608721670000|2020-12-23 11:07:50|4603.94|4603.94|4603.94|4603.94|4603.94|4603.94|4603.94|4603.94|0
1608721680000|2020-12-23 11:08:00|4603.65|4603.65|4603.64|4603.64|4603.65|4603.65|4603.63|4603.63|0
1608721690000|2020-12-23 11:08:10|4603.63|4603.63|4603.34|4603.34|4603.63|4603.63|4603.04|4603.04|0
1608721700000|2020-12-23 11:08:20|4602.85|4602.85|4602.85|4602.85|4602.85|4602.85|4602.85|4602.85|0
1608721740000|2020-12-23 11:09:00|4602.63|4602.63|4602.63|4602.63|4602.63|4602.63|4602.63|4602.63|0
1608721760000|2020-12-23 11:09:20|4602.93|4602.93|4603.68|4603.68|4604.65|4604.65|4602.93|4602.93|0
1608721770000|2020-12-23 11:09:30|4603.1|4603.1|4602.8|4602.8|4603.1|4603.1|4602.8|4602.8|0
1608721780000|2020-12-23 11:09:40|4602.58|4602.58|4599.95|4599.95|4602.58|4602.58|4599.95|4599.95|0
1608721790000|2020-12-23 11:09:50|4599.78|4599.78|4599.55|4599.55|4599.79|4599.79|4599.55|4599.55|0
1608721800000|2020-12-23 11:10:00|4599.06|4599.06|4599.54|4599.54|4599.65|4599.65|4599.06|4599.06|0
1608721810000|2020-12-23 11:10:10|4599.4|4599.4|4600.13|4600.13|4600.13|4600.13|4599.4|4599.4|0
1608721820000|2020-12-23 11:10:20|4600.57|4600.57|4602.61|4602.61|4602.61|4602.61|4600.57|4600.57|0
1608721830000|2020-12-23 11:10:30|4602.62|4602.62|4602.84|4602.84|4602.84|4602.84|4602.62|4602.62|0
1608721850000|2020-12-23 11:10:50|4603.13|4603.13|4603.13|4603.13|4603.13|4603.13|4603.13|4603.13|0
1608721860000|2020-12-23 11:11:00|4603.37|4603.37|4603.37|4603.37|4603.37|4603.37|4603.37|4603.37|0
1608721880000|2020-12-23 11:11:20|4603.15|4603.15|4603.15|4603.15|4603.15|4603.15|4603.15|4603.15|0
1608721910000|2020-12-23 11:11:50|4602.86|4602.86|4602.85|4602.85|4602.86|4602.86|4602.85|4602.85|0
1608721920000|2020-12-23 11:12:00|4601.64|4601.64|4601.64|4601.64|4601.64|4601.64|4601.64|4601.64|0
1608721940000|2020-12-23 11:12:20|4600.98|4600.98|4600.83|4600.83|4600.98|4600.98|4600.76|4600.76|0
1608721950000|2020-12-23 11:12:30|4600.73|4600.73|4600.69|4600.69|4600.73|4600.73|4600.69|4600.69|0
1608721960000|2020-12-23 11:12:40|4600.4|4600.4|4599.67|4599.67|4600.4|4600.4|4599.67|4599.67|0
1608721980000|2020-12-23 11:13:00|4599.89|4599.89|4599.85|4599.85|4599.89|4599.89|4599.85|4599.85|0
1608722000000|2020-12-23 11:13:20|4598.4|4598.4|4598.4|4598.4|4598.4|4598.4|4598.4|4598.4|0
1608722010000|2020-12-23 11:13:30|4598.16|4598.16|4597.93|4597.93|4598.16|4598.16|4597.06|4597.06|0
1608722020000|2020-12-23 11:13:40|4597.69|4597.69|4597.27|4597.27|4597.69|4597.69|4597.21|4597.21|0
1608722030000|2020-12-23 11:13:50|4597.06|4597.06|4597.06|4597.06|4597.06|4597.06|4597.06|4597.06|0
1608722040000|2020-12-23 11:14:00|4597.54|4597.54|4597.54|4597.54|4597.54|4597.54|4597.54|4597.54|0
1608722070000|2020-12-23 11:14:30|4597.83|4597.83|4597.25|4597.25|4597.83|4597.83|4597.25|4597.25|0
1608722080000|2020-12-23 11:14:40|4596.66|4596.66|4596.18|4596.18|4596.66|4596.66|4596.18|4596.18|0
1608722100000|2020-12-23 11:15:00|4596.42|4596.42|4596.42|4596.42|4596.42|4596.42|4596.42|4596.42|0
1608722110000|2020-12-23 11:15:10|4596.18|4596.18|4596.44|4596.44|4596.66|4596.66|4596.18|4596.18|0
1608722120000|2020-12-23 11:15:20|4596|4596|4596.44|4596.44|4596.9|4596.9|4596|4596|0
1608722130000|2020-12-23 11:15:30|4596.61|4596.61|4596.61|4596.61|4596.61|4596.61|4596.61|4596.61|0
1608722140000|2020-12-23 11:15:40|4597.42|4597.42|4598.73|4598.73|4598.73|4598.73|4597.42|4597.42|0
1608722150000|2020-12-23 11:15:50|4597.66|4597.66|4597.44|4597.44|4597.66|4597.66|4597.44|4597.44|0
1608722160000|2020-12-23 11:16:00|4597.15|4597.15|4596.66|4596.66|4597.15|4597.15|4596.66|4596.66|0
1608722170000|2020-12-23 11:16:10|4596.18|4596.18|4596.18|4596.18|4596.18|4596.18|4596.18|4596.18|0
1608722180000|2020-12-23 11:16:20|4595.96|4595.96|4595.92|4595.92|4595.96|4595.96|4595.92|4595.92|0
1608722190000|2020-12-23 11:16:30|4596.14|4596.14|4596.14|4596.14|4596.14|4596.14|4596.14|4596.14|0
1608722220000|2020-12-23 11:17:00|4597.11|4597.11|4597.11|4597.11|4597.11|4597.11|4597.11|4597.11|0
1608722240000|2020-12-23 11:17:20|4597.33|4597.33|4597.88|4597.88|4597.92|4597.92|4597.33|4597.33|0
1608722250000|2020-12-23 11:17:30|4597.82|4597.82|4597.78|4597.78|4597.82|4597.82|4597.78|4597.78|0
1608722260000|2020-12-23 11:17:40|4597.71|4597.71|4597.47|4597.47|4597.71|4597.71|4597.47|4597.47|0
1608722270000|2020-12-23 11:17:50|4597.44|4597.44|4596.72|4596.72|4597.47|4597.47|4596.72|4596.72|0
1608722280000|2020-12-23 11:18:00|4595.55|4595.55|4594.83|4594.83|4595.55|4595.55|4594.83|4594.83|0
1608722290000|2020-12-23 11:18:10|4594.1|4594.1|4594.83|4594.83|4594.83|4594.83|4594.1|4594.1|0
1608722300000|2020-12-23 11:18:20|4594.39|4594.39|4593.78|4593.78|4594.39|4594.39|4593.78|4593.78|0
1608722310000|2020-12-23 11:18:30|4593.82|4593.82|4593.82|4593.82|4593.82|4593.82|4593.82|4593.82|0
1608722320000|2020-12-23 11:18:40|4594.3|4594.3|4594.3|4594.3|4594.3|4594.3|4594.3|4594.3|0
1608722330000|2020-12-23 11:18:50|4594.32|4594.32|4594.32|4594.32|4594.32|4594.32|4594.32|4594.32|0
1608722350000|2020-12-23 11:19:10|4594.54|4594.54|4593.37|4593.37|4594.54|4594.54|4593.37|4593.37|0
1608722360000|2020-12-23 11:19:20|4593.67|4593.67|4593.67|4593.67|4593.67|4593.67|4593.67|4593.67|0
1608722380000|2020-12-23 11:19:40|4593.45|4593.45|4593.45|4593.45|4593.45|4593.45|4593.45|4593.45|0
1608722390000|2020-12-23 11:19:50|4593.51|4593.51|4593.5|4593.5|4593.51|4593.51|4593.5|4593.5|0
1608722400000|2020-12-23 11:20:00|4593.53|4593.53|4593.53|4593.53|4593.53|4593.53|4593.53|4593.53|0
1608722410000|2020-12-23 11:20:10|4593.48|4593.48|4594.18|4594.18|4594.18|4594.18|4593.48|4593.48|0
1608722420000|2020-12-23 11:20:20|4595.06|4595.06|4595.11|4595.11|4595.41|4595.41|4595.06|4595.06|0
1608722430000|2020-12-23 11:20:30|4595.55|4595.55|4595.45|4595.45|4595.55|4595.55|4595.45|4595.45|0
1608722440000|2020-12-23 11:20:40|4596.04|4596.04|4596.04|4596.04|4596.04|4596.04|4596.04|4596.04|0
1608722450000|2020-12-23 11:20:50|4596.33|4596.33|4598.13|4598.13|4598.13|4598.13|4596.33|4596.33|0
1608722460000|2020-12-23 11:21:00|4598.49|4598.49|4597.78|4597.78|4598.49|4598.49|4597.42|4597.42|0
1608722470000|2020-12-23 11:21:10|4597.82|4597.82|4597.82|4597.82|4597.82|4597.82|4597.82|4597.82|0
1608722480000|2020-12-23 11:21:20|4597.88|4597.88|4597.88|4597.88|4597.88|4597.88|4597.88|4597.88|0
1608722490000|2020-12-23 11:21:30|4597.89|4597.89|4597.89|4597.89|4597.89|4597.89|4597.89|4597.89|0
1608722500000|2020-12-23 11:21:40|4598.77|4598.77|4598.77|4598.77|4598.77|4598.77|4598.77|4598.77|0
1608722510000|2020-12-23 11:21:50|4599.65|4599.65|4599.65|4599.65|4599.65|4599.65|4599.65|4599.65|0
1608722520000|2020-12-23 11:22:00|4599.94|4599.94|4601.15|4601.15|4601.15|4601.15|4599.94|4599.94|0
1608722550000|2020-12-23 11:22:30|4601.22|4601.22|4601.26|4601.26|4601.26|4601.26|4601.22|4601.22|0
1608722580000|2020-12-23 11:23:00|4601.33|4601.33|4601.33|4601.33|4601.33|4601.33|4601.33|4601.33|0
1608722590000|2020-12-23 11:23:10|4602.35|4602.35|4604.15|4604.15|4604.15|4604.15|4602.35|4602.35|0
1608722600000|2020-12-23 11:23:20|4604.44|4604.44|4604.66|4604.66|4604.66|4604.66|4604.44|4604.44|0
1608722620000|2020-12-23 11:23:40|4605.15|4605.15|4605.15|4605.15|4605.15|4605.15|4605.15|4605.15|0
1608722630000|2020-12-23 11:23:50|4605.44|4605.44|4606.1|4606.1|4606.34|4606.34|4605.44|4605.44|0
1608722650000|2020-12-23 11:24:10|4606.27|4606.27|4606.24|4606.24|4606.27|4606.27|4606.24|4606.24|0
1608722680000|2020-12-23 11:24:40|4606.02|4606.02|4605.8|4605.8|4606.02|4606.02|4605.8|4605.8|0
1608722690000|2020-12-23 11:24:50|4606.29|4606.29|4606.29|4606.29|4606.29|4606.29|4606.29|4606.29|0
1608722700000|2020-12-23 11:25:00|4606.28|4606.28|4606.3|4606.3|4606.3|4606.3|4606.28|4606.28|0
1608722710000|2020-12-23 11:25:10|4606.28|4606.28|4606.28|4606.28|4606.28|4606.28|4606.28|4606.28|0
1608722720000|2020-12-23 11:25:20|4606.27|4606.27|4605.98|4605.98|4606.27|4606.27|4605.98|4605.98|0
1608722790000|2020-12-23 11:26:30|4605.68|4605.68|4605.68|4605.68|4605.68|4605.68|4605.68|4605.68|0
1608722800000|2020-12-23 11:26:40|4605.2|4605.2|4604.96|4604.96|4605.2|4605.2|4604.96|4604.96|0
1608722820000|2020-12-23 11:27:00|4605.18|4605.18|4605.76|4605.76|4605.76|4605.76|4605.18|4605.18|0
1608722830000|2020-12-23 11:27:10|4606.05|4606.05|4607.27|4607.27|4607.56|4607.56|4606.05|4606.05|0
1608722860000|2020-12-23 11:27:40|4607.78|4607.78|4608.22|4608.22|4608.22|4608.22|4607.78|4607.78|0
1608722870000|2020-12-23 11:27:50|4608.46|4608.46|4608.46|4608.46|4608.46|4608.46|4608.46|4608.46|0
1608722880000|2020-12-23 11:28:00|4608.22|4608.22|4608.22|4608.22|4608.22|4608.22|4608.22|4608.22|0
1608722890000|2020-12-23 11:28:10|4608|4608|4607.71|4607.71|4608|4608|4607.71|4607.71|0
1608722930000|2020-12-23 11:28:50|4607.12|4607.12|4605.03|4605.03|4607.12|4607.12|4605.03|4605.03|0
1608722940000|2020-12-23 11:29:00|4605.32|4605.32|4605.03|4605.03|4605.32|4605.32|4605.03|4605.03|0
1608722980000|2020-12-23 11:29:40|4604.54|4604.54|4604.3|4604.3|4604.54|4604.54|4604.3|4604.3|0
1608722990000|2020-12-23 11:29:50|4604.78|4604.78|4604.78|4604.78|4604.78|4604.78|4604.78|4604.78|0
1608723000000|2020-12-23 11:30:00|4604.54|4604.54|4604.54|4604.54|4604.54|4604.54|4604.54|4604.54|0
1608723020000|2020-12-23 11:30:20|4604.25|4604.25|4604.54|4604.54|4604.54|4604.54|4604.25|4604.25|0
1608723030000|2020-12-23 11:30:30|4604.51|4604.51|4605.38|4605.38|4605.38|4605.38|4604.51|4604.51|0
1608723040000|2020-12-23 11:30:40|4606.16|4606.16|4606.46|4606.46|4606.46|4606.46|4606.16|4606.16|0
1608723060000|2020-12-23 11:31:00|4606.24|4606.24|4606.02|4606.02|4606.24|4606.24|4606.02|4606.02|0
1608723070000|2020-12-23 11:31:10|4604.8|4604.8|4605.05|4605.05|4605.05|4605.05|4604.8|4604.8|0
1608723100000|2020-12-23 11:31:40|4604.46|4604.46|4604.46|4604.46|4604.46|4604.46|4604.46|4604.46|0
1608723110000|2020-12-23 11:31:50|4605.05|4605.05|4605.05|4605.05|4605.05|4605.05|4605.05|4605.05|0
1608723120000|2020-12-23 11:32:00|4605.12|4605.12|4604.53|4604.53|4605.12|4605.12|4604.53|4604.53|0
1608723130000|2020-12-23 11:32:10|4604.24|4604.24|4604.02|4604.02|4604.24|4604.24|4604.02|4604.02|0
1608723170000|2020-12-23 11:32:50|4603.36|4603.36|4603.65|4603.65|4603.65|4603.65|4603.36|4603.36|0
1608723180000|2020-12-23 11:33:00|4602.92|4602.92|4602.85|4602.85|4602.92|4602.92|4602.85|4602.85|0
1608723190000|2020-12-23 11:33:10|4602.65|4602.65|4602.61|4602.61|4602.65|4602.65|4602.55|4602.55|0
1608723200000|2020-12-23 11:33:20|4602.63|4602.63|4600.45|4600.45|4602.63|4602.63|4600.45|4600.45|0
1608723210000|2020-12-23 11:33:30|4599.86|4599.86|4600.45|4600.45|4600.45|4600.45|4599.27|4599.27|0
1608723220000|2020-12-23 11:33:40|4600.15|4600.15|4600.15|4600.15|4600.15|4600.15|4600.15|4600.15|0
1608723230000|2020-12-23 11:33:50|4599.38|4599.38|4599.38|4599.38|4599.38|4599.38|4599.38|4599.38|0
1608723240000|2020-12-23 11:34:00|4599.03|4599.03|4599.03|4599.03|4599.03|4599.03|4599.03|4599.03|0
1608723250000|2020-12-23 11:34:10|4599|4599|4598.54|4598.54|4599|4599|4598.54|4598.54|0
1608723260000|2020-12-23 11:34:20|4598.25|4598.25|4598.25|4598.25|4598.25|4598.25|4598.25|4598.25|0
1608723280000|2020-12-23 11:34:40|4597.66|4597.66|4598.25|4598.25|4598.25|4598.25|4597.66|4597.66|0
1608723300000|2020-12-23 11:35:00|4598.28|4598.28|4596.05|4596.05|4598.42|4598.42|4596.05|4596.05|0
1608723310000|2020-12-23 11:35:10|4595.33|4595.33|4595.33|4595.33|4595.33|4595.33|4595.33|4595.33|0
1608723320000|2020-12-23 11:35:20|4595.11|4595.11|4595.11|4595.11|4595.11|4595.11|4595.11|4595.11|0
1608723330000|2020-12-23 11:35:30|4596.08|4596.08|4596.08|4596.08|4596.08|4596.08|4596.08|4596.08|0
1608723360000|2020-12-23 11:36:00|4595.59|4595.59|4595.59|4595.59|4595.59|4595.59|4595.59|4595.59|0
1608723370000|2020-12-23 11:36:10|4595.6|4595.6|4595.85|4595.85|4596.09|4596.09|4595.6|4595.6|0
1608723380000|2020-12-23 11:36:20|4595.92|4595.92|4595.38|4595.38|4595.92|4595.92|4595.38|4595.38|0
1608723390000|2020-12-23 11:36:30|4595.14|4595.14|4595.14|4595.14|4595.14|4595.14|4595.14|4595.14|0
1608723410000|2020-12-23 11:36:50|4594.48|4594.48|4593.58|4593.58|4594.55|4594.55|4593.58|4593.58|0
1608723430000|2020-12-23 11:37:10|4593.09|4593.09|4593.09|4593.09|4593.09|4593.09|4593.09|4593.09|0
1608723440000|2020-12-23 11:37:20|4592.65|4592.65|4592.5|4592.5|4592.65|4592.65|4592.5|4592.5|0
1608723450000|2020-12-23 11:37:30|4592.21|4592.21|4592.5|4592.5|4592.5|4592.5|4592.21|4592.21|0
1608723480000|2020-12-23 11:38:00|4592.26|4592.26|4592.04|4592.04|4592.26|4592.26|4592.02|4592.02|0
1608723490000|2020-12-23 11:38:10|4592.48|4592.48|4592.48|4592.48|4592.48|4592.48|4592.48|4592.48|0
1608723510000|2020-12-23 11:38:30|4592.96|4592.96|4592.96|4592.96|4592.96|4592.96|4592.96|4592.96|0
1608723520000|2020-12-23 11:38:40|4592.31|4592.31|4590.65|4590.65|4592.31|4592.31|4590.65|4590.65|0
1608723530000|2020-12-23 11:38:50|4590.94|4590.94|4590.94|4590.94|4590.94|4590.94|4590.94|4590.94|0
1608723540000|2020-12-23 11:39:00|4591.18|4591.18|4590.65|4590.65|4592.18|4592.18|4590.65|4590.65|0
1608723550000|2020-12-23 11:39:10|4590.94|4590.94|4592.91|4592.91|4592.91|4592.91|4590.65|4590.65|0
1608723560000|2020-12-23 11:39:20|4593.2|4593.2|4593.93|4593.93|4593.93|4593.93|4593.2|4593.2|0
1608723570000|2020-12-23 11:39:30|4593.47|4593.47|4593.96|4593.96|4593.96|4593.96|4592.79|4592.79|0
1608723580000|2020-12-23 11:39:40|4593.23|4593.23|4593.23|4593.23|4593.23|4593.23|4593.23|4593.23|0
1608723600000|2020-12-23 11:40:00|4593.01|4593.01|4592.77|4592.77|4593.01|4593.01|4592.77|4592.77|0
1608723610000|2020-12-23 11:40:10|4592.18|4592.18|4591.94|4591.94|4592.18|4592.18|4591.94|4591.94|0
1608723630000|2020-12-23 11:40:30|4591.93|4591.93|4591.94|4591.94|4591.94|4591.94|4591.93|4591.93|0
1608723660000|2020-12-23 11:41:00|4592.49|4592.49|4592.71|4592.71|4592.71|4592.71|4592.49|4592.49|0
1608723670000|2020-12-23 11:41:10|4592.27|4592.27|4592.27|4592.27|4592.27|4592.27|4592.27|4592.27|0
1608723680000|2020-12-23 11:41:20|4592.71|4592.71|4592.06|4592.06|4592.71|4592.71|4592.06|4592.06|0
1608723730000|2020-12-23 11:42:10|4592.49|4592.49|4593.08|4593.08|4593.76|4593.76|4592.49|4592.49|0
1608723740000|2020-12-23 11:42:20|4593.17|4593.17|4593.17|4593.17|4593.17|4593.17|4593.17|4593.17|0
1608723750000|2020-12-23 11:42:30|4593.38|4593.38|4593.38|4593.38|4593.38|4593.38|4593.38|4593.38|0
1608723760000|2020-12-23 11:42:40|4593.97|4593.97|4593.97|4593.97|4593.97|4593.97|4593.97|4593.97|0
1608723780000|2020-12-23 11:43:00|4593.73|4593.73|4594.02|4594.02|4594.02|4594.02|4593.73|4593.73|0
1608723790000|2020-12-23 11:43:10|4593.73|4593.73|4593.44|4593.44|4593.73|4593.73|4593.44|4593.44|0
1608723800000|2020-12-23 11:43:20|4593.22|4593.22|4593.46|4593.46|4593.46|4593.46|4593.22|4593.22|0
1608723810000|2020-12-23 11:43:30|4594.29|4594.29|4594.29|4594.29|4594.29|4594.29|4594.29|4594.29|0
1608723820000|2020-12-23 11:43:40|4594.53|4594.53|4594.51|4594.51|4594.53|4594.53|4594.51|4594.51|0
1608723830000|2020-12-23 11:43:50|4594.21|4594.21|4594.21|4594.21|4594.21|4594.21|4594.21|4594.21|0
1608723840000|2020-12-23 11:44:00|4595.04|4595.04|4595.5|4595.5|4595.5|4595.5|4595.04|4595.04|0
1608723850000|2020-12-23 11:44:10|4595.72|4595.72|4595.72|4595.72|4595.72|4595.72|4595.72|4595.72|0
1608723870000|2020-12-23 11:44:30|4596.18|4596.18|4596.4|4596.4|4596.4|4596.4|4596.18|4596.18|0
1608723880000|2020-12-23 11:44:40|4596.89|4596.89|4597.23|4597.23|4597.23|4597.23|4596.65|4596.65|0
1608723890000|2020-12-23 11:44:50|4596.7|4596.7|4596.7|4596.7|4596.7|4596.7|4596.7|4596.7|0
1608723930000|2020-12-23 11:45:30|4596.26|4596.26|4597.33|4597.33|4597.4|4597.4|4596.26|4596.26|0
1608723940000|2020-12-23 11:45:40|4597.37|4597.37|4597.37|4597.37|4597.37|4597.37|4597.37|4597.37|0
1608723950000|2020-12-23 11:45:50|4597.66|4597.66|4597.66|4597.66|4597.66|4597.66|4597.66|4597.66|0
1608723970000|2020-12-23 11:46:10|4597.42|4597.42|4597.68|4597.68|4597.9|4597.9|4597.42|4597.42|0
1608723990000|2020-12-23 11:46:30|4596.71|4596.71|4596.71|4596.71|4596.71|4596.71|4596.71|4596.71|0
1608724000000|2020-12-23 11:46:40|4597.3|4597.3|4597.3|4597.3|4597.3|4597.3|4597.3|4597.3|0
1608724010000|2020-12-23 11:46:50|4597|4597|4596.42|4596.42|4597|4597|4596.42|4596.42|0
1608724030000|2020-12-23 11:47:10|4596.71|4596.71|4596.71|4596.71|4596.71|4596.71|4596.71|4596.71|0
1608724070000|2020-12-23 11:47:50|4598.71|4598.71|4600.48|4600.48|4600.48|4600.48|4598.71|4598.71|0
1608724080000|2020-12-23 11:48:00|4600.51|4600.51|4600.48|4600.48|4600.73|4600.73|4600.27|4600.27|0
1608724110000|2020-12-23 11:48:30|4599.9|4599.9|4599.9|4599.9|4599.9|4599.9|4599.9|4599.9|0
1608724120000|2020-12-23 11:48:40|4599.97|4599.97|4599.43|4599.43|4599.97|4599.97|4599.43|4599.43|0
1608724140000|2020-12-23 11:49:00|4598.95|4598.95|4598.65|4598.65|4598.95|4598.95|4598.65|4598.65|0
1608724190000|2020-12-23 11:49:50|4598.41|4598.41|4597.53|4597.53|4598.41|4598.41|4597.32|4597.32|0
1608724200000|2020-12-23 11:50:00|4597.29|4597.29|4597.29|4597.29|4597.29|4597.29|4597.29|4597.29|0
1608724210000|2020-12-23 11:50:10|4596.37|4596.37|4595.44|4595.44|4596.37|4596.37|4595.2|4595.2|0
1608724220000|2020-12-23 11:50:20|4595.93|4595.93|4596.78|4596.78|4597.02|4597.02|4595.93|4595.93|0
1608724230000|2020-12-23 11:50:30|4596.66|4596.66|4596.66|4596.66|4596.66|4596.66|4596.66|4596.66|0
1608724260000|2020-12-23 11:51:00|4596.42|4596.42|4595.88|4595.88|4596.42|4596.42|4595.88|4595.88|0
1608724290000|2020-12-23 11:51:30|4595.4|4595.4|4595.4|4595.4|4595.4|4595.4|4595.4|4595.4|0
1608724300000|2020-12-23 11:51:40|4595.69|4595.69|4595.4|4595.4|4595.69|4595.69|4595.4|4595.4|0
1608724310000|2020-12-23 11:51:50|4595.88|4595.88|4595.39|4595.39|4595.88|4595.88|4595.39|4595.39|0
1608724360000|2020-12-23 11:52:40|4595.38|4595.38|4595.38|4595.38|4595.38|4595.38|4595.38|4595.38|0
1608724380000|2020-12-23 11:53:00|4595.14|4595.14|4594.39|4594.39|4595.14|4595.14|4594.39|4594.39|0
1608724400000|2020-12-23 11:53:20|4593.8|4593.8|4593.8|4593.8|4593.8|4593.8|4593.8|4593.8|0
1608724410000|2020-12-23 11:53:30|4593.79|4593.79|4593.76|4593.76|4593.79|4593.79|4593.76|4593.76|0
1608724430000|2020-12-23 11:53:50|4594.63|4594.63|4595.95|4595.95|4595.95|4595.95|4594.63|4594.63|0
1608724440000|2020-12-23 11:54:00|4596.61|4596.61|4596.61|4596.61|4596.61|4596.61|4596.61|4596.61|0
1608724470000|2020-12-23 11:54:30|4596.9|4596.9|4597.63|4597.63|4597.63|4597.63|4596.9|4596.9|0
1608724500000|2020-12-23 11:55:00|4597.56|4597.56|4596.99|4596.99|4597.56|4597.56|4596.97|4596.97|0
1608724510000|2020-12-23 11:55:10|4597.09|4597.09|4598.21|4598.21|4598.21|4598.21|4597.09|4597.09|0
1608724520000|2020-12-23 11:55:20|4598.51|4598.51|4599.16|4599.16|4599.16|4599.16|4598.51|4598.51|0
1608724530000|2020-12-23 11:55:30|4599.46|4599.46|4600.62|4600.62|4600.62|4600.62|4599.46|4599.46|0
1608724550000|2020-12-23 11:55:50|4600.92|4600.92|4602.33|4602.33|4602.33|4602.33|4600.92|4600.92|0
1608724560000|2020-12-23 11:56:00|4602.62|4602.62|4604.59|4604.59|4604.59|4604.59|4602.62|4602.62|0
1608724600000|2020-12-23 11:56:40|4604.83|4604.83|4604.83|4604.83|4605.12|4605.12|4604.83|4604.83|0
1608724610000|2020-12-23 11:56:50|4604.61|4604.61|4604.61|4604.61|4604.61|4604.61|4604.61|4604.61|0
1608724650000|2020-12-23 11:57:30|4604.15|4604.15|4603.86|4603.86|4604.15|4604.15|4603.86|4603.86|0
1608724660000|2020-12-23 11:57:40|4604.15|4604.15|4604.88|4604.88|4604.88|4604.88|4604.15|4604.15|0
1608724670000|2020-12-23 11:57:50|4605.1|4605.1|4605.1|4605.1|4605.1|4605.1|4605.1|4605.1|0
1608724680000|2020-12-23 11:58:00|4605.07|4605.07|4604.98|4604.98|4605.07|4605.07|4604.98|4604.98|0
1608724690000|2020-12-23 11:58:10|4604.91|4604.91|4604.91|4604.91|4604.91|4604.91|4604.91|4604.91|0
1608724700000|2020-12-23 11:58:20|4605.4|4605.4|4605.4|4605.4|4605.4|4605.4|4605.4|4605.4|0
1608724710000|2020-12-23 11:58:30|4605.62|4605.62|4605.86|4605.86|4605.86|4605.86|4605.62|4605.62|0
1608724730000|2020-12-23 11:58:50|4605.37|4605.37|4605.37|4605.37|4605.37|4605.37|4605.37|4605.37|0
1608724740000|2020-12-23 11:59:00|4605.18|4605.18|4605.86|4605.86|4605.86|4605.86|4605.18|4605.18|0
1608724750000|2020-12-23 11:59:10|4606.88|4606.88|4606.88|4606.88|4606.88|4606.88|4606.88|4606.88|0
1608724760000|2020-12-23 11:59:20|4607.47|4607.47|4608.34|4608.34|4608.34|4608.34|4607.18|4607.18|0
1608724770000|2020-12-23 11:59:30|4608.46|4608.46|4608.46|4608.46|4608.46|4608.46|4608.46|4608.46|0
1608724780000|2020-12-23 11:59:40|4609.34|4609.34|4609.7|4609.7|4610|4610|4609.34|4609.34|0
1608724790000|2020-12-23 11:59:50|4610|4610|4610.62|4610.62|4610.62|4610.62|4609.19|4609.19|0
1608724800000|2020-12-23 12:00:00|4610.04|4610.04|4605.64|4605.64|4610.04|4610.04|4605.64|4605.64|0
1608724810000|2020-12-23 12:00:10|4605.05|4605.05|4602.08|4602.08|4605.05|4605.05|4602.08|4602.08|0
1608724820000|2020-12-23 12:00:20|4601.5|4601.5|4599.31|4599.31|4601.5|4601.5|4599.31|4599.31|0
1608724830000|2020-12-23 12:00:30|4598.58|4598.58|4597.41|4597.41|4598.58|4598.58|4597.41|4597.41|0
1608724840000|2020-12-23 12:00:40|4596.97|4596.97|4598.43|4598.43|4598.43|4598.43|4596.97|4596.97|0
1608724860000|2020-12-23 12:01:00|4597.85|4597.85|4598.14|4598.14|4598.14|4598.14|4597.26|4597.26|0
1608724870000|2020-12-23 12:01:10|4598.43|4598.43|4598.5|4598.5|4599.45|4599.45|4598.43|4598.43|0
1608724880000|2020-12-23 12:01:20|4598.79|4598.79|4598.79|4598.79|4598.79|4598.79|4598.79|4598.79|0
1608724900000|2020-12-23 12:01:40|4600.11|4600.11|4602.35|4602.35|4602.35|4602.35|4600.11|4600.11|0
1608724910000|2020-12-23 12:01:50|4602.64|4602.64|4602.2|4602.2|4602.64|4602.64|4602.2|4602.2|0
1608724920000|2020-12-23 12:02:00|4601.48|4601.48|4601.48|4601.48|4601.48|4601.48|4601.48|4601.48|0
1608724930000|2020-12-23 12:02:10|4601.04|4601.04|4599.87|4599.87|4601.04|4601.04|4599.57|4599.57|0
1608724940000|2020-12-23 12:02:20|4600.3|4600.3|4600.3|4600.3|4600.3|4600.3|4600.3|4600.3|0
1608724950000|2020-12-23 12:02:30|4601.69|4601.69|4601.99|4601.99|4601.99|4601.99|4601.69|4601.69|0
1608724960000|2020-12-23 12:02:40|4602.28|4602.28|4601.64|4601.64|4602.52|4602.52|4601.64|4601.64|0
1608724970000|2020-12-23 12:02:50|4601.68|4601.68|4601.68|4601.68|4601.68|4601.68|4601.68|4601.68|0
1608724980000|2020-12-23 12:03:00|4602.41|4602.41|4602.41|4602.41|4603.06|4603.06|4602.41|4602.41|0
1608725010000|2020-12-23 12:03:30|4602.99|4602.99|4604.23|4604.23|4604.23|4604.23|4602.99|4602.99|0
1608725020000|2020-12-23 12:03:40|4604.53|4604.53|4604.18|4604.18|4604.77|4604.77|4604.18|4604.18|0
1608725030000|2020-12-23 12:03:50|4604.22|4604.22|4604.18|4604.18|4604.22|4604.22|4604.18|4604.18|0
1608725040000|2020-12-23 12:04:00|4604.22|4604.22|4606.07|4606.07|4606.07|4606.07|4604.22|4604.22|0
1608725060000|2020-12-23 12:04:20|4605.78|4605.78|4605.34|4605.34|4605.78|4605.78|4605.34|4605.34|0
1608725070000|2020-12-23 12:04:30|4604.76|4604.76|4604.76|4604.76|4604.76|4604.76|4604.54|4604.54|0
1608725080000|2020-12-23 12:04:40|4605.05|4605.05|4604.76|4604.76|4605.05|4605.05|4604.46|4604.46|0
1608725090000|2020-12-23 12:04:50|4605.05|4605.05|4604.76|4604.76|4605.05|4605.05|4604.76|4604.76|0
1608725100000|2020-12-23 12:05:00|4603.01|4603.01|4601.25|4601.25|4603.01|4603.01|4601.25|4601.25|0
1608725120000|2020-12-23 12:05:20|4601.2|4601.2|4600.91|4600.91|4602.08|4602.08|4600.91|4600.91|0
1608725140000|2020-12-23 12:05:40|4601.2|4601.2|4601.15|4601.15|4601.2|4601.2|4601.15|4601.15|0
1608725150000|2020-12-23 12:05:50|4600.96|4600.96|4600.96|4600.96|4600.96|4600.96|4600.96|4600.96|0
1608725160000|2020-12-23 12:06:00|4600.74|4600.74|4600.74|4600.74|4600.74|4600.74|4600.74|4600.74|0
1608725190000|2020-12-23 12:06:30|4600.78|4600.78|4600.82|4600.82|4600.82|4600.82|4600.78|4600.78|0
1608725200000|2020-12-23 12:06:40|4600.85|4600.85|4600.2|4600.2|4600.85|4600.85|4600.2|4600.2|0
1608725210000|2020-12-23 12:06:50|4600.78|4600.78|4600.78|4600.78|4600.78|4600.78|4600.78|4600.78|0
1608725230000|2020-12-23 12:07:10|4600.73|4600.73|4600.76|4600.76|4600.76|4600.76|4600.73|4600.73|0
1608725240000|2020-12-23 12:07:20|4601.2|4601.2|4601.2|4601.2|4601.2|4601.2|4601.2|4601.2|0
1608725270000|2020-12-23 12:07:50|4600.76|4600.76|4600.76|4600.76|4600.76|4600.76|4600.76|4600.76|0
1608725280000|2020-12-23 12:08:00|4600.52|4600.52|4599.94|4599.94|4600.52|4600.52|4599.94|4599.94|0
1608725310000|2020-12-23 12:08:30|4599.64|4599.64|4599.64|4599.64|4599.64|4599.64|4599.64|4599.64|0
1608725320000|2020-12-23 12:08:40|4599.63|4599.63|4599.87|4599.87|4599.87|4599.87|4599.63|4599.63|0
1608725330000|2020-12-23 12:08:50|4599.65|4599.65|4599.65|4599.65|4599.65|4599.65|4599.65|4599.65|0
1608725340000|2020-12-23 12:09:00|4599.94|4599.94|4599.94|4599.94|4599.94|4599.94|4599.94|4599.94|0
1608725350000|2020-12-23 12:09:10|4601.15|4601.15|4601.14|4601.14|4601.15|4601.15|4601.14|4601.14|0
1608725360000|2020-12-23 12:09:20|4601.43|4601.43|4601.43|4601.43|4601.43|4601.43|4601.43|4601.43|0
1608725400000|2020-12-23 12:10:00|4601.38|4601.38|4601.33|4601.33|4601.38|4601.38|4601.33|4601.33|0
1608725420000|2020-12-23 12:10:20|4601.31|4601.31|4601.31|4601.31|4601.31|4601.31|4601.31|4601.31|0
1608725430000|2020-12-23 12:10:30|4601.29|4601.29|4601.29|4601.29|4601.29|4601.29|4601.29|4601.29|0
1608725440000|2020-12-23 12:10:40|4601.58|4601.58|4601.07|4601.07|4601.8|4601.8|4601.07|4601.07|0
1608725450000|2020-12-23 12:10:50|4600.1|4600.1|4600.1|4600.1|4600.1|4600.1|4600.1|4600.1|0
1608725460000|2020-12-23 12:11:00|4600.12|4600.12|4600.12|4600.12|4600.12|4600.12|4600.12|4600.12|0
1608725470000|2020-12-23 12:11:10|4600.34|4600.34|4601.65|4601.65|4601.65|4601.65|4600.34|4600.34|0
1608725490000|2020-12-23 12:11:30|4601.36|4601.36|4601.36|4601.36|4601.36|4601.36|4601.36|4601.36|0
1608725520000|2020-12-23 12:12:00|4601.65|4601.65|4601.65|4601.65|4601.65|4601.65|4601.65|4601.65|0
1608725530000|2020-12-23 12:12:10|4601.36|4601.36|4601.36|4601.36|4601.36|4601.36|4601.36|4601.36|0
1608725560000|2020-12-23 12:12:40|4601.65|4601.65|4601.65|4601.65|4601.65|4601.65|4601.65|4601.65|0
1608725570000|2020-12-23 12:12:50|4601.17|4601.17|4600.95|4600.95|4601.17|4601.17|4600.95|4600.95|0
1608725580000|2020-12-23 12:13:00|4600.9|4600.9|4600.9|4600.9|4600.9|4600.9|4600.9|4600.9|0
1608725590000|2020-12-23 12:13:10|4601.14|4601.14|4602.02|4602.02|4602.31|4602.31|4601.14|4601.14|0
1608725600000|2020-12-23 12:13:20|4601.98|4601.98|4603.95|4603.95|4603.95|4603.95|4601.98|4601.98|0
1608725610000|2020-12-23 12:13:30|4603.73|4603.73|4603.73|4603.73|4603.73|4603.73|4603.73|4603.73|0
1608725620000|2020-12-23 12:13:40|4603.49|4603.49|4603.49|4603.49|4603.49|4603.49|4603.49|4603.49|0
1608725630000|2020-12-23 12:13:50|4603.46|4603.46|4603.46|4603.46|4603.46|4603.46|4603.46|4603.46|0
1608725640000|2020-12-23 12:14:00|4603.75|4603.75|4603.75|4603.75|4603.75|4603.75|4603.75|4603.75|0
1608725650000|2020-12-23 12:14:10|4603.73|4603.73|4603.73|4603.73|4603.73|4603.73|4603.73|4603.73|0
1608725660000|2020-12-23 12:14:20|4603.75|4603.75|4604.21|4604.21|4604.23|4604.23|4603.75|4603.75|0
1608725670000|2020-12-23 12:14:30|4603.97|4603.97|4603.97|4603.97|4603.97|4603.97|4603.67|4603.67|0
1608725680000|2020-12-23 12:14:40|4604.26|4604.26|4604.26|4604.26|4604.26|4604.26|4604.26|4604.26|0
1608725690000|2020-12-23 12:14:50|4604.84|4604.84|4605.55|4605.55|4605.77|4605.77|4604.84|4604.84|0
1608725720000|2020-12-23 12:15:20|4605.01|4605.01|4605.01|4605.01|4605.01|4605.01|4605.01|4605.01|0
1608725730000|2020-12-23 12:15:30|4604.96|4604.96|4604.96|4604.96|4604.96|4604.96|4604.96|4604.96|0
1608725740000|2020-12-23 12:15:40|4604.93|4604.93|4604.93|4604.93|4604.93|4604.93|4604.93|4604.93|0
1608725750000|2020-12-23 12:15:50|4604.92|4604.92|4603.14|4603.14|4604.92|4604.92|4603.14|4603.14|0
1608725760000|2020-12-23 12:16:00|4602.7|4602.7|4602.69|4602.69|4602.7|4602.7|4602.69|4602.69|0
1608725770000|2020-12-23 12:16:10|4602.45|4602.45|4602.2|4602.2|4602.45|4602.45|4602.2|4602.2|0
1608725790000|2020-12-23 12:16:30|4602.24|4602.24|4602.24|4602.24|4602.24|4602.24|4602.24|4602.24|0
1608725810000|2020-12-23 12:16:50|4602.32|4602.32|4602.32|4602.32|4602.32|4602.32|4602.32|4602.32|0
1608725830000|2020-12-23 12:17:10|4601.84|4601.84|4601.82|4601.82|4601.84|4601.84|4601.82|4601.82|0
1608725850000|2020-12-23 12:17:30|4601.89|4601.89|4601.89|4601.89|4601.89|4601.89|4601.82|4601.82|0
1608725860000|2020-12-23 12:17:40|4602.18|4602.18|4602.76|4602.76|4602.76|4602.76|4602.18|4602.18|0
1608725870000|2020-12-23 12:17:50|4602.18|4602.18|4601.08|4601.08|4602.18|4602.18|4601.08|4601.08|0
1608725880000|2020-12-23 12:18:00|4600.79|4600.79|4600.5|4600.5|4600.79|4600.79|4600.5|4600.5|0
1608725890000|2020-12-23 12:18:10|4600.79|4600.79|4600.77|4600.77|4600.79|4600.79|4600.77|4600.77|0
1608725900000|2020-12-23 12:18:20|4600.78|4600.78|4600.77|4600.77|4600.78|4600.78|4600.77|4600.77|0
1608725920000|2020-12-23 12:18:40|4601.42|4601.42|4601.42|4601.42|4601.42|4601.42|4601.42|4601.42|0
1608725930000|2020-12-23 12:18:50|4600.77|4600.77|4600.28|4600.28|4600.77|4600.77|4600.28|4600.28|0
1608725940000|2020-12-23 12:19:00|4600.21|4600.21|4600.21|4600.21|4600.21|4600.21|4600.21|4600.21|0
1608725970000|2020-12-23 12:19:30|4599.92|4599.92|4599.92|4599.92|4599.92|4599.92|4599.92|4599.92|0
1608725990000|2020-12-23 12:19:50|4599.34|4599.34|4599.34|4599.34|4599.34|4599.34|4599.34|4599.34|0
1608726000000|2020-12-23 12:20:00|4598.87|4598.87|4599.17|4599.17|4599.17|4599.17|4598.87|4598.87|0
1608726040000|2020-12-23 12:20:40|4599.65|4599.65|4599.65|4599.65|4599.65|4599.65|4599.65|4599.65|0
1608726070000|2020-12-23 12:21:10|4599.41|4599.41|4599.34|4599.34|4599.63|4599.63|4599.34|4599.34|0
1608726080000|2020-12-23 12:21:20|4598.75|4598.75|4598.75|4598.75|4598.75|4598.75|4598.75|4598.75|0
1608726110000|2020-12-23 12:21:50|4598.73|4598.73|4598.71|4598.71|4598.73|4598.73|4598.71|4598.71|0
1608726120000|2020-12-23 12:22:00|4599.3|4599.3|4599.3|4599.3|4599.3|4599.3|4599.3|4599.3|0
1608726130000|2020-12-23 12:22:10|4599.32|4599.32|4599.32|4599.32|4599.32|4599.32|4599.32|4599.32|0
1608726150000|2020-12-23 12:22:30|4599.56|4599.56|4599.56|4599.56|4599.56|4599.56|4599.56|4599.56|0
1608726170000|2020-12-23 12:22:50|4599.34|4599.34|4599.34|4599.34|4599.34|4599.34|4599.34|4599.34|0
1608726180000|2020-12-23 12:23:00|4599.42|4599.42|4600.03|4600.03|4600.03|4600.03|4599.15|4599.15|0
1608726200000|2020-12-23 12:23:20|4600.02|4600.02|4600.02|4600.02|4600.02|4600.02|4600.02|4600.02|0
1608726210000|2020-12-23 12:23:30|4600.46|4600.46|4601.57|4601.57|4601.57|4601.57|4600.46|4600.46|0
1608726220000|2020-12-23 12:23:40|4601.86|4601.86|4601.86|4601.86|4601.86|4601.86|4601.86|4601.86|0
1608726230000|2020-12-23 12:23:50|4601.87|4601.87|4601.57|4601.57|4602.16|4602.16|4601.57|4601.57|0
1608726250000|2020-12-23 12:24:10|4601.86|4601.86|4601.86|4601.86|4601.86|4601.86|4601.86|4601.86|0
1608726260000|2020-12-23 12:24:20|4601.93|4601.93|4601.95|4601.95|4601.95|4601.95|4601.93|4601.93|0
1608726270000|2020-12-23 12:24:30|4602.68|4602.68|4602.68|4602.68|4602.68|4602.68|4602.68|4602.68|0
1608726310000|2020-12-23 12:25:10|4603.26|4603.26|4603.26|4603.26|4603.26|4603.26|4603.26|4603.26|0
1608726320000|2020-12-23 12:25:20|4603.02|4603.02|4603.46|4603.46|4603.46|4603.46|4603.02|4603.02|0
1608726330000|2020-12-23 12:25:30|4602.87|4602.87|4602.58|4602.58|4602.87|4602.87|4602.58|4602.58|0
1608726350000|2020-12-23 12:25:50|4602.36|4602.36|4602.36|4602.36|4602.36|4602.36|4602.36|4602.36|0
1608726360000|2020-12-23 12:26:00|4602.12|4602.12|4600.21|4600.21|4602.12|4602.12|4600.21|4600.21|0
1608726420000|2020-12-23 12:27:00|4600|4600|4600|4600|4600|4600|4600|4600|0
1608726450000|2020-12-23 12:27:30|4599.03|4599.03|4599.03|4599.03|4599.03|4599.03|4599.03|4599.03|0
1608726460000|2020-12-23 12:27:40|4598.73|4598.73|4598.73|4598.73|4598.73|4598.73|4598.73|4598.73|0
1608726470000|2020-12-23 12:27:50|4598.01|4598.01|4598.01|4598.01|4598.01|4598.01|4598.01|4598.01|0
1608726490000|2020-12-23 12:28:10|4598.09|4598.09|4598.09|4598.09|4598.09|4598.09|4598.09|4598.09|0
1608726500000|2020-12-23 12:28:20|4598.11|4598.11|4598.35|4598.35|4598.35|4598.35|4598.11|4598.11|0
1608726510000|2020-12-23 12:28:30|4598.53|4598.53|4597.82|4597.82|4598.53|4598.53|4597.82|4597.82|0
1608726520000|2020-12-23 12:28:40|4597.52|4597.52|4597.52|4597.52|4597.52|4597.52|4597.52|4597.52|0
1608726530000|2020-12-23 12:28:50|4597.28|4597.28|4597.28|4597.28|4597.28|4597.28|4597.28|4597.28|0
1608726540000|2020-12-23 12:29:00|4597.58|4597.58|4597.58|4597.58|4597.58|4597.58|4597.58|4597.58|0
1608726550000|2020-12-23 12:29:10|4598.33|4598.33|4598.33|4598.33|4598.33|4598.33|4598.33|4598.33|0
1608726570000|2020-12-23 12:29:30|4598.04|4598.04|4598.09|4598.09|4598.09|4598.09|4597.79|4597.79|0
1608726590000|2020-12-23 12:29:50|4597.79|4597.79|4599.43|4599.43|4599.43|4599.43|4597.79|4597.79|0
1608726600000|2020-12-23 12:30:00|4599.65|4599.65|4599.65|4599.65|4599.65|4599.65|4599.65|4599.65|0
1608726640000|2020-12-23 12:30:40|4599.87|4599.87|4599.65|4599.65|4599.87|4599.87|4599.65|4599.65|0
1608726670000|2020-12-23 12:31:10|4599.07|4599.07|4599.36|4599.36|4599.36|4599.36|4599.07|4599.07|0
1608726680000|2020-12-23 12:31:20|4599.84|4599.84|4599.84|4599.84|4599.84|4599.84|4599.84|4599.84|0
1608726690000|2020-12-23 12:31:30|4599.26|4599.26|4599|4599|4599.26|4599.26|4599|4599|0
1608726720000|2020-12-23 12:32:00|4598.98|4598.98|4598.98|4598.98|4598.98|4598.98|4598.98|4598.98|0
1608726730000|2020-12-23 12:32:10|4598.76|4598.76|4598.78|4598.78|4598.8|4598.8|4598.76|4598.76|0
1608726740000|2020-12-23 12:32:20|4598.49|4598.49|4598.49|4598.49|4598.49|4598.49|4598.49|4598.49|0
1608726760000|2020-12-23 12:32:40|4597.81|4597.81|4596.98|4596.98|4597.81|4597.81|4596.98|4596.98|0
1608726790000|2020-12-23 12:33:10|4596.49|4596.49|4596.49|4596.49|4596.49|4596.49|4596.49|4596.49|0
1608726800000|2020-12-23 12:33:20|4596.34|4596.34|4596.29|4596.29|4596.34|4596.34|4596.29|4596.29|0
1608726810000|2020-12-23 12:33:30|4595.7|4595.7|4595.75|4595.75|4595.75|4595.75|4595.7|4595.7|0
1608726820000|2020-12-23 12:33:40|4594.88|4594.88|4594.88|4594.88|4594.88|4594.88|4594.88|4594.88|0
1608726840000|2020-12-23 12:34:00|4594.63|4594.63|4595.07|4595.07|4595.07|4595.07|4594.41|4594.41|0
1608726870000|2020-12-23 12:34:30|4594.78|4594.78|4594.34|4594.34|4594.78|4594.78|4594.34|4594.34|0
1608726900000|2020-12-23 12:35:00|4595.68|4595.68|4596.19|4596.19|4596.19|4596.19|4595.68|4595.68|0
1608726910000|2020-12-23 12:35:10|4595.9|4595.9|4595.9|4595.9|4595.9|4595.9|4595.9|4595.9|0
1608726920000|2020-12-23 12:35:20|4596.63|4596.63|4596.14|4596.14|4596.63|4596.63|4596.14|4596.14|0
1608726950000|2020-12-23 12:35:50|4596.44|4596.44|4597.82|4597.82|4597.82|4597.82|4596.44|4596.44|0
1608726960000|2020-12-23 12:36:00|4597.77|4597.77|4597.74|4597.74|4597.77|4597.77|4597.74|4597.74|0
1608726970000|2020-12-23 12:36:10|4597.7|4597.7|4597.75|4597.75|4597.99|4597.99|4597.7|4597.7|0
1608726980000|2020-12-23 12:36:20|4597.73|4597.73|4597.74|4597.74|4597.74|4597.74|4597.73|4597.73|0
1608727000000|2020-12-23 12:36:40|4597.7|4597.7|4597.7|4597.7|4597.7|4597.7|4597.7|4597.7|0
1608727010000|2020-12-23 12:36:50|4597.77|4597.77|4597.77|4597.77|4597.77|4597.77|4597.77|4597.77|0
1608727030000|2020-12-23 12:37:10|4597.57|4597.57|4597.57|4597.57|4597.57|4597.57|4597.57|4597.57|0
1608727050000|2020-12-23 12:37:30|4597.72|4597.72|4597.49|4597.49|4597.72|4597.72|4597.49|4597.49|0
1608727070000|2020-12-23 12:37:50|4597.42|4597.42|4596.42|4596.42|4597.42|4597.42|4596.42|4596.42|0
1608727100000|2020-12-23 12:38:20|4596.18|4596.18|4595.94|4595.94|4596.18|4596.18|4595.94|4595.94|0
1608727110000|2020-12-23 12:38:30|4595.64|4595.64|4595.06|4595.06|4595.64|4595.64|4595.06|4595.06|0
1608727120000|2020-12-23 12:38:40|4594.77|4594.77|4594.77|4594.77|4594.77|4594.77|4594.77|4594.77|0
1608727140000|2020-12-23 12:39:00|4593.89|4593.89|4593.4|4593.4|4593.89|4593.89|4593.4|4593.4|0
1608727150000|2020-12-23 12:39:10|4593.25|4593.25|4592.78|4592.78|4593.25|4593.25|4592.78|4592.78|0
1608727170000|2020-12-23 12:39:30|4592.19|4592.19|4592.19|4592.19|4592.19|4592.19|4592.19|4592.19|0
1608727180000|2020-12-23 12:39:40|4591.71|4591.71|4591.79|4591.79|4591.79|4591.79|4591.71|4591.71|0
1608727200000|2020-12-23 12:40:00|4591.55|4591.55|4591.26|4591.26|4591.55|4591.55|4591.26|4591.26|0
1608727220000|2020-12-23 12:40:20|4592.14|4592.14|4592.13|4592.13|4592.14|4592.14|4592.13|4592.13|0
1608727230000|2020-12-23 12:40:30|4592.14|4592.14|4592.14|4592.14|4592.14|4592.14|4592.14|4592.14|0
1608727240000|2020-12-23 12:40:40|4592.36|4592.36|4592.36|4592.36|4592.36|4592.36|4592.36|4592.36|0
1608727250000|2020-12-23 12:40:50|4592.29|4592.29|4592.29|4592.29|4592.29|4592.29|4592.29|4592.29|0
1608727260000|2020-12-23 12:41:00|4592.59|4592.59|4594.21|4594.21|4594.21|4594.21|4592.59|4592.59|0
1608727280000|2020-12-23 12:41:20|4594.51|4594.51|4595.19|4595.19|4595.19|4595.19|4594.51|4594.51|0
1608727320000|2020-12-23 12:42:00|4595.48|4595.48|4595.48|4595.48|4595.48|4595.48|4595.48|4595.48|0
1608727340000|2020-12-23 12:42:20|4594.89|4594.89|4592.83|4592.83|4594.89|4594.89|4592.83|4592.83|0
1608727350000|2020-12-23 12:42:30|4593.36|4593.36|4593.36|4593.36|4593.36|4593.36|4593.36|4593.36|0
1608727360000|2020-12-23 12:42:40|4593.12|4593.12|4592.53|4592.53|4593.12|4593.12|4592.53|4592.53|0
1608727370000|2020-12-23 12:42:50|4592.29|4592.29|4592.29|4592.29|4592.29|4592.29|4592.29|4592.29|0
1608727400000|2020-12-23 12:43:20|4592.53|4592.53|4592.53|4592.53|4592.53|4592.53|4592.53|4592.53|0
1608727430000|2020-12-23 12:43:50|4592.29|4592.29|4592.29|4592.29|4592.29|4592.29|4592.29|4592.29|0
1608727440000|2020-12-23 12:44:00|4592.53|4592.53|4592.83|4592.83|4592.83|4592.83|4592.53|4592.53|0
1608727460000|2020-12-23 12:44:20|4592.59|4592.59|4592.29|4592.29|4592.59|4592.59|4592.29|4592.29|0
1608727470000|2020-12-23 12:44:30|4592.05|4592.05|4592.05|4592.05|4592.05|4592.05|4592.05|4592.05|0
1608727520000|2020-12-23 12:45:20|4591.83|4591.83|4591.83|4591.83|4591.83|4591.83|4591.83|4591.83|0
1608727550000|2020-12-23 12:45:50|4591.35|4591.35|4590.86|4590.86|4591.35|4591.35|4590.61|4590.61|0
1608727560000|2020-12-23 12:46:00|4591.1|4591.1|4591.54|4591.54|4591.54|4591.54|4591.1|4591.1|0
1608727570000|2020-12-23 12:46:10|4590.86|4590.86|4590.86|4590.86|4590.86|4590.86|4590.86|4590.86|0
1608727580000|2020-12-23 12:46:20|4590.56|4590.56|4591.08|4591.08|4591.08|4591.08|4590.56|4590.56|0
1608727600000|2020-12-23 12:46:40|4591.56|4591.56|4591.56|4591.56|4591.56|4591.56|4591.56|4591.56|0
1608727610000|2020-12-23 12:46:50|4592.29|4592.29|4592.53|4592.53|4592.53|4592.53|4592.29|4592.29|0
1608727620000|2020-12-23 12:47:00|4592.29|4592.29|4592.29|4592.29|4592.29|4592.29|4592.29|4592.29|0
1608727630000|2020-12-23 12:47:10|4592.05|4592.05|4591.81|4591.81|4592.05|4592.05|4591.81|4591.81|0
1608727650000|2020-12-23 12:47:30|4591.22|4591.22|4591.22|4591.22|4591.22|4591.22|4591.22|4591.22|0
1608727690000|2020-12-23 12:48:10|4591.49|4591.49|4591.49|4591.49|4591.49|4591.49|4591.49|4591.49|0
1608727710000|2020-12-23 12:48:30|4591.62|4591.62|4591.62|4591.62|4591.62|4591.62|4591.62|4591.62|0
1608727750000|2020-12-23 12:49:10|4591.5|4591.5|4591.42|4591.42|4591.54|4591.54|4591.42|4591.42|0
1608727760000|2020-12-23 12:49:20|4591.41|4591.41|4591.41|4591.41|4591.41|4591.41|4591.41|4591.41|0
1608727770000|2020-12-23 12:49:30|4591.63|4591.63|4592.06|4592.06|4592.06|4592.06|4591.63|4591.63|0
1608727780000|2020-12-23 12:49:40|4591.85|4591.85|4591.85|4591.85|4591.85|4591.85|4591.85|4591.85|0
1608727790000|2020-12-23 12:49:50|4592.09|4592.09|4592.67|4592.67|4592.67|4592.67|4592.09|4592.09|0
1608727800000|2020-12-23 12:50:00|4593.16|4593.16|4592.97|4592.97|4593.63|4593.63|4592.97|4592.97|0
1608727810000|2020-12-23 12:50:10|4592.25|4592.25|4592.22|4592.22|4592.25|4592.25|4592|4592|0
1608727830000|2020-12-23 12:50:30|4592.46|4592.46|4592.46|4592.46|4592.46|4592.46|4592.46|4592.46|0
1608727870000|2020-12-23 12:51:10|4592.41|4592.41|4592.41|4592.41|4592.41|4592.41|4592.41|4592.41|0
1608727880000|2020-12-23 12:51:20|4592.12|4592.12|4592.48|4592.48|4592.77|4592.77|4592.12|4592.12|0
1608727920000|2020-12-23 12:52:00|4592.39|4592.39|4592.39|4592.39|4592.39|4592.39|4592.39|4592.39|0
1608727930000|2020-12-23 12:52:10|4592.1|4592.1|4591.42|4591.42|4592.1|4592.1|4591.42|4591.42|0
1608727940000|2020-12-23 12:52:20|4591.37|4591.37|4591.35|4591.35|4591.37|4591.37|4591.35|4591.35|0
1608727950000|2020-12-23 12:52:30|4591.3|4591.3|4591.08|4591.08|4591.3|4591.3|4591.08|4591.08|0
1608727960000|2020-12-23 12:52:40|4590.5|4590.5|4590.5|4590.5|4590.5|4590.5|4590.5|4590.5|0
1608727980000|2020-12-23 12:53:00|4590.25|4590.25|4590.25|4590.25|4590.25|4590.25|4590.25|4590.25|0
1608727990000|2020-12-23 12:53:10|4590.5|4590.5|4590.72|4590.72|4590.72|4590.72|4590.5|4590.5|0
1608728030000|2020-12-23 12:53:50|4590.66|4590.66|4592.16|4592.16|4592.29|4592.29|4590.66|4590.66|0
1608728040000|2020-12-23 12:54:00|4592.21|4592.21|4592.21|4592.21|4592.21|4592.21|4592.21|4592.21|0
1608728060000|2020-12-23 12:54:20|4592.45|4592.45|4592.45|4592.45|4592.45|4592.45|4592.45|4592.45|0
1608728070000|2020-12-23 12:54:30|4593.04|4593.04|4594.13|4594.13|4594.13|4594.13|4593.04|4593.04|0
1608728080000|2020-12-23 12:54:40|4594.62|4594.62|4594.62|4594.62|4594.62|4594.62|4594.62|4594.62|0
1608728090000|2020-12-23 12:54:50|4594.18|4594.18|4594.13|4594.13|4594.18|4594.18|4594.13|4594.13|0
1608728100000|2020-12-23 12:55:00|4594.18|4594.18|4593.4|4593.4|4594.18|4594.18|4593.4|4593.4|0
1608728120000|2020-12-23 12:55:20|4593.7|4593.7|4593.48|4593.48|4593.7|4593.7|4593.48|4593.48|0
1608728130000|2020-12-23 12:55:30|4593.26|4593.26|4593.19|4593.19|4593.26|4593.26|4593.02|4593.02|0
1608728140000|2020-12-23 12:55:40|4593.38|4593.38|4593.38|4593.38|4593.38|4593.38|4593.38|4593.38|0
1608728150000|2020-12-23 12:55:50|4592.84|4592.84|4592.84|4592.84|4592.84|4592.84|4592.84|4592.84|0
1608728180000|2020-12-23 12:56:20|4592.6|4592.6|4592.6|4592.6|4592.6|4592.6|4592.6|4592.6|0
1608728220000|2020-12-23 12:57:00|4592.31|4592.31|4592.31|4592.31|4592.31|4592.31|4592.31|4592.31|0
1608728240000|2020-12-23 12:57:20|4593.14|4593.14|4593.14|4593.14|4593.14|4593.14|4593.14|4593.14|0
1608728260000|2020-12-23 12:57:40|4592.92|4592.92|4592.92|4592.92|4592.92|4592.92|4592.92|4592.92|0
1608728270000|2020-12-23 12:57:50|4592.87|4592.87|4592.87|4592.87|4592.87|4592.87|4592.87|4592.87|0
1608728280000|2020-12-23 12:58:00|4592.57|4592.57|4592.28|4592.28|4592.57|4592.57|4592.28|4592.28|0
1608728290000|2020-12-23 12:58:10|4591.99|4591.99|4591.99|4591.99|4591.99|4591.99|4591.99|4591.99|0
1608728300000|2020-12-23 12:58:20|4591.74|4591.74|4591.53|4591.53|4591.74|4591.74|4591.53|4591.53|0
1608728330000|2020-12-23 12:58:50|4590.8|4590.8|4590.58|4590.58|4591.04|4591.04|4590.58|4590.58|0
1608728340000|2020-12-23 12:59:00|4590.36|4590.36|4589.58|4589.58|4590.36|4590.36|4589.58|4589.58|0
1608728350000|2020-12-23 12:59:10|4590.07|4590.07|4590.07|4590.07|4590.07|4590.07|4590.07|4590.07|0
1608728400000|2020-12-23 13:00:00|4590.36|4590.36|4590.41|4590.41|4590.65|4590.65|4590.36|4590.36|0
1608728410000|2020-12-23 13:00:10|4590.65|4590.65|4591.09|4591.09|4591.09|4591.09|4590.65|4590.65|0
1608728420000|2020-12-23 13:00:20|4590.85|4590.85|4590.85|4590.85|4590.85|4590.85|4590.85|4590.85|0
1608728430000|2020-12-23 13:00:30|4590.87|4590.87|4590.85|4590.85|4590.87|4590.87|4590.81|4590.81|0
1608728440000|2020-12-23 13:00:40|4590.9|4590.9|4590.9|4590.9|4590.9|4590.9|4590.9|4590.9|0
1608728450000|2020-12-23 13:00:50|4591.14|4591.14|4590.92|4590.92|4591.21|4591.21|4590.92|4590.92|0
1608728460000|2020-12-23 13:01:00|4590.95|4590.95|4590.95|4590.95|4590.95|4590.95|4590.95|4590.95|0
1608728470000|2020-12-23 13:01:10|4590.71|4590.71|4590.78|4590.78|4590.78|4590.78|4590.71|4590.71|0
1608728480000|2020-12-23 13:01:20|4590.74|4590.74|4590.64|4590.64|4590.74|4590.74|4590.64|4590.64|0
1608728500000|2020-12-23 13:01:40|4591.23|4591.23|4591.23|4591.23|4591.23|4591.23|4591.23|4591.23|0
1608728510000|2020-12-23 13:01:50|4590.93|4590.93|4590.93|4590.93|4590.93|4590.93|4590.93|4590.93|0
1608728520000|2020-12-23 13:02:00|4591.23|4591.23|4591.23|4591.23|4591.23|4591.23|4591.23|4591.23|0
1608728560000|2020-12-23 13:02:40|4590.93|4590.93|4590.28|4590.28|4590.93|4590.93|4590.28|4590.28|0
1608728570000|2020-12-23 13:02:50|4590.35|4590.35|4589.76|4589.76|4590.35|4590.35|4589.76|4589.76|0
1608728580000|2020-12-23 13:03:00|4589.28|4589.28|4588.14|4588.14|4589.28|4589.28|4588.1|4588.1|0
1608728590000|2020-12-23 13:03:10|4587.65|4587.65|4587.62|4587.62|4587.65|4587.65|4587.58|4587.58|0
1608728600000|2020-12-23 13:03:20|4587.52|4587.52|4587.48|4587.48|4587.52|4587.52|4587.48|4587.48|0
1608728620000|2020-12-23 13:03:40|4587.72|4587.72|4587.72|4587.72|4587.72|4587.72|4587.72|4587.72|0
1608728640000|2020-12-23 13:04:00|4587.97|4587.97|4587.97|4587.97|4587.97|4587.97|4587.97|4587.97|0
1608728650000|2020-12-23 13:04:10|4587.75|4587.75|4588.33|4588.33|4588.92|4588.92|4587.75|4587.75|0
1608728670000|2020-12-23 13:04:30|4588.63|4588.63|4588.92|4588.92|4588.92|4588.92|4588.63|4588.63|0
1608728680000|2020-12-23 13:04:40|4589.16|4589.16|4589.38|4589.38|4589.38|4589.38|4589.16|4589.16|0
1608728690000|2020-12-23 13:04:50|4589.62|4589.62|4589.62|4589.62|4589.62|4589.62|4589.62|4589.62|0
1608728700000|2020-12-23 13:05:00|4589.84|4589.84|4591.16|4591.16|4591.16|4591.16|4589.84|4589.84|0
1608728740000|2020-12-23 13:05:40|4591.45|4591.45|4591.45|4591.45|4591.45|4591.45|4591.45|4591.45|0
1608728750000|2020-12-23 13:05:50|4592.11|4592.11|4592.4|4592.4|4592.4|4592.4|4592.11|4592.11|0
1608728780000|2020-12-23 13:06:20|4592.43|4592.43|4593.62|4593.62|4593.62|4593.62|4592.43|4592.43|0
1608728790000|2020-12-23 13:06:30|4593.66|4593.66|4593.66|4593.66|4593.66|4593.66|4593.66|4593.66|0
1608728800000|2020-12-23 13:06:40|4593.69|4593.69|4593.69|4593.69|4593.69|4593.69|4593.69|4593.69|0
1608728810000|2020-12-23 13:06:50|4593.98|4593.98|4593.98|4593.98|4593.98|4593.98|4593.74|4593.74|0
1608728820000|2020-12-23 13:07:00|4593.91|4593.91|4593.57|4593.57|4593.91|4593.91|4593.57|4593.57|0
1608728830000|2020-12-23 13:07:10|4593.59|4593.59|4593.62|4593.62|4593.62|4593.62|4593.59|4593.59|0
1608728840000|2020-12-23 13:07:20|4593.14|4593.14|4592.84|4592.84|4593.14|4593.14|4592.84|4592.84|0
1608728850000|2020-12-23 13:07:30|4592.19|4592.19|4591.89|4591.89|4592.19|4592.19|4591.89|4591.89|0
1608728860000|2020-12-23 13:07:40|4592.19|4592.19|4592.15|4592.15|4592.19|4592.19|4592.15|4592.15|0
1608728890000|2020-12-23 13:08:10|4592.07|4592.07|4592.12|4592.12|4592.12|4592.12|4592.07|4592.07|0
1608728900000|2020-12-23 13:08:20|4591.88|4591.88|4592.56|4592.56|4592.56|4592.56|4591.88|4591.88|0
1608728910000|2020-12-23 13:08:30|4593.14|4593.14|4593.14|4593.14|4593.14|4593.14|4593.14|4593.14|0
1608728920000|2020-12-23 13:08:40|4594.36|4594.36|4595.64|4595.64|4595.64|4595.64|4594.07|4594.07|0
1608728930000|2020-12-23 13:08:50|4595.94|4595.94|4595.94|4595.94|4595.94|4595.94|4595.94|4595.94|0
1608728950000|2020-12-23 13:09:10|4596.18|4596.18|4596.18|4596.18|4596.18|4596.18|4596.18|4596.18|0
1608728960000|2020-12-23 13:09:20|4595.96|4595.96|4596.27|4596.27|4596.37|4596.37|4595.72|4595.72|0
1608728970000|2020-12-23 13:09:30|4596.29|4596.29|4596.25|4596.25|4596.29|4596.29|4596.25|4596.25|0
1608728980000|2020-12-23 13:09:40|4596.74|4596.74|4597.49|4597.49|4597.49|4597.49|4596.74|4596.74|0
1608729000000|2020-12-23 13:10:00|4597.2|4597.2|4596.91|4596.91|4597.2|4597.2|4596.91|4596.91|0
1608729020000|2020-12-23 13:10:20|4596.89|4596.89|4595.92|4595.92|4596.92|4596.92|4595.92|4595.92|0
1608729030000|2020-12-23 13:10:30|4595.62|4595.62|4594.9|4594.9|4595.62|4595.62|4594.9|4594.9|0
1608729070000|2020-12-23 13:11:10|4594.46|4594.46|4594.46|4594.46|4594.46|4594.46|4594.46|4594.46|0
1608729090000|2020-12-23 13:11:30|4594.24|4594.24|4593.95|4593.95|4594.24|4594.24|4593.95|4593.95|0
1608729110000|2020-12-23 13:11:50|4593.94|4593.94|4593.21|4593.21|4593.94|4593.94|4593.21|4593.21|0
1608729120000|2020-12-23 13:12:00|4592.62|4592.62|4592.62|4592.62|4592.62|4592.62|4592.62|4592.62|0
1608729130000|2020-12-23 13:12:10|4592.41|4592.41|4591.15|4591.15|4592.41|4592.41|4591.15|4591.15|0
1608729150000|2020-12-23 13:12:30|4591.44|4591.44|4590.03|4590.03|4591.44|4591.44|4590.03|4590.03|0
1608729160000|2020-12-23 13:12:40|4590.07|4590.07|4590.08|4590.08|4590.08|4590.08|4590.07|4590.07|0
1608729170000|2020-12-23 13:12:50|4589.65|4589.65|4589.66|4589.66|4589.66|4589.66|4589.65|4589.65|0
1608729180000|2020-12-23 13:13:00|4589.36|4589.36|4589.36|4589.36|4589.36|4589.36|4589.36|4589.36|0
1608729190000|2020-12-23 13:13:10|4589.07|4589.07|4589.07|4589.07|4589.07|4589.07|4589.07|4589.07|0
1608729200000|2020-12-23 13:13:20|4589.02|4589.02|4588.8|4588.8|4589.02|4589.02|4588.8|4588.8|0
1608729210000|2020-12-23 13:13:30|4588.07|4588.07|4587.78|4587.78|4588.07|4588.07|4587.78|4587.78|0
1608729230000|2020-12-23 13:13:50|4587.49|4587.49|4587.49|4587.49|4587.49|4587.49|4587.49|4587.49|0
1608729240000|2020-12-23 13:14:00|4586.61|4586.61|4588.18|4588.18|4588.2|4588.2|4586.61|4586.61|0
1608729250000|2020-12-23 13:14:10|4588.4|4588.4|4590.62|4590.62|4590.62|4590.62|4588.4|4588.4|0
1608729260000|2020-12-23 13:14:20|4590.33|4590.33|4590.33|4590.33|4590.33|4590.33|4590.33|4590.33|0
1608729270000|2020-12-23 13:14:30|4590.92|4590.92|4590.92|4590.92|4590.92|4590.92|4590.92|4590.92|0
1608729280000|2020-12-23 13:14:40|4591.03|4591.03|4591.03|4591.03|4591.03|4591.03|4591.03|4591.03|0
1608729290000|2020-12-23 13:14:50|4592|4592|4592|4592|4592|4592|4592|4592|0
1608729300000|2020-12-23 13:15:00|4591.89|4591.89|4590.77|4590.77|4591.89|4591.89|4590.77|4590.77|0
1608729320000|2020-12-23 13:15:20|4589.89|4589.89|4589.89|4589.89|4589.89|4589.89|4589.89|4589.89|0
1608729330000|2020-12-23 13:15:30|4589.65|4589.65|4589.65|4589.65|4589.65|4589.65|4589.65|4589.65|0
1608729340000|2020-12-23 13:15:40|4590.33|4590.33|4591.35|4591.35|4591.35|4591.35|4590.33|4590.33|0
1608729360000|2020-12-23 13:16:00|4590.91|4590.91|4588.84|4588.84|4590.91|4590.91|4588.84|4588.84|0
1608729370000|2020-12-23 13:16:10|4589.43|4589.43|4589.65|4589.65|4589.65|4589.65|4589.43|4589.43|0
1608729380000|2020-12-23 13:16:20|4589.63|4589.63|4589.63|4589.63|4589.63|4589.63|4589.63|4589.63|0
1608729400000|2020-12-23 13:16:40|4588.32|4588.32|4588.32|4588.32|4588.32|4588.32|4588.32|4588.32|0
1608729410000|2020-12-23 13:16:50|4587.44|4587.44|4587.44|4587.44|4587.44|4587.44|4587.44|4587.44|0
1608729420000|2020-12-23 13:17:00|4587.15|4587.15|4586.32|4586.32|4587.15|4587.15|4586.32|4586.32|0
1608729430000|2020-12-23 13:17:10|4585.74|4585.74|4586.03|4586.03|4586.03|4586.03|4585.44|4585.44|0
1608729440000|2020-12-23 13:17:20|4586.27|4586.27|4586.32|4586.32|4586.32|4586.32|4586.03|4586.03|0
1608729450000|2020-12-23 13:17:30|4585.11|4585.11|4585.4|4585.4|4585.4|4585.4|4585.11|4585.11|0
1608729460000|2020-12-23 13:17:40|4585.11|4585.11|4584.81|4584.81|4585.11|4585.11|4584.81|4584.81|0
1608729480000|2020-12-23 13:18:00|4585.03|4585.03|4586.59|4586.59|4586.59|4586.59|4585.03|4585.03|0
1608729490000|2020-12-23 13:18:10|4586.88|4586.88|4587.07|4587.07|4587.07|4587.07|4586.59|4586.59|0
1608729550000|2020-12-23 13:19:10|4587.27|4587.27|4587.27|4587.27|4587.27|4587.27|4587.27|4587.27|0
1608729560000|2020-12-23 13:19:20|4587.03|4587.03|4586.81|4586.81|4587.03|4587.03|4586.81|4586.81|0
1608729570000|2020-12-23 13:19:30|4587.29|4587.29|4589.12|4589.12|4589.12|4589.12|4587.29|4587.29|0
1608729600000|2020-12-23 13:20:00|4589.85|4589.85|4589.85|4589.85|4589.85|4589.85|4589.85|4589.85|0
1608729610000|2020-12-23 13:20:10|4590.51|4590.51|4592.12|4592.12|4592.12|4592.12|4590.51|4590.51|0
1608729620000|2020-12-23 13:20:20|4592.77|4592.77|4592.77|4592.77|4592.77|4592.77|4592.77|4592.77|0
1608729640000|2020-12-23 13:20:40|4592.81|4592.81|4592.57|4592.57|4592.86|4592.86|4592.57|4592.57|0
1608729650000|2020-12-23 13:20:50|4592.85|4592.85|4592.85|4592.85|4592.85|4592.85|4592.85|4592.85|0
1608729660000|2020-12-23 13:21:00|4592.82|4592.82|4592.8|4592.8|4592.82|4592.82|4592.8|4592.8|0
1608729670000|2020-12-23 13:21:10|4592.07|4592.07|4591.59|4591.59|4592.07|4592.07|4591.59|4591.59|0
1608729690000|2020-12-23 13:21:30|4591.81|4591.81|4592.39|4592.39|4592.39|4592.39|4591.81|4591.81|0
1608729730000|2020-12-23 13:22:10|4593.05|4593.05|4594.61|4594.61|4594.61|4594.61|4593.05|4593.05|0
1608729740000|2020-12-23 13:22:20|4594.39|4594.39|4594.17|4594.17|4594.39|4594.39|4594.17|4594.17|0
1608729750000|2020-12-23 13:22:30|4593.58|4593.58|4593|4593|4593.58|4593.58|4593|4593|0
1608729780000|2020-12-23 13:23:00|4592.27|4592.27|4592.27|4592.27|4592.27|4592.27|4592.27|4592.27|0
1608729820000|2020-12-23 13:23:40|4592.56|4592.56|4593.07|4593.07|4593.07|4593.07|4592.56|4592.56|0
1608729850000|2020-12-23 13:24:10|4592.19|4592.19|4592.19|4592.19|4592.19|4592.19|4592.19|4592.19|0
1608729860000|2020-12-23 13:24:20|4591.54|4591.54|4591.54|4591.54|4591.54|4591.54|4591.54|4591.54|0
1608729880000|2020-12-23 13:24:40|4591.53|4591.53|4591.53|4591.53|4591.53|4591.53|4591.53|4591.53|0
1608729890000|2020-12-23 13:24:50|4591.55|4591.55|4592.03|4592.03|4592.03|4592.03|4591.55|4591.55|0
1608729900000|2020-12-23 13:25:00|4591.09|4591.09|4591.09|4591.09|4591.09|4591.09|4591.09|4591.09|0
1608729910000|2020-12-23 13:25:10|4590.79|4590.79|4590.5|4590.5|4590.79|4590.79|4590.5|4590.5|0
1608729920000|2020-12-23 13:25:20|4590.21|4590.21|4589.91|4589.91|4590.21|4590.21|4589.62|4589.62|0
1608729930000|2020-12-23 13:25:30|4589.62|4589.62|4589.39|4589.39|4589.63|4589.63|4589.39|4589.39|0
1608729940000|2020-12-23 13:25:40|4588.95|4588.95|4588.65|4588.65|4588.95|4588.95|4588.65|4588.65|0
1608729950000|2020-12-23 13:25:50|4588.62|4588.62|4588.62|4588.62|4588.62|4588.62|4588.62|4588.62|0
1608729960000|2020-12-23 13:26:00|4588.6|4588.6|4588.1|4588.1|4588.64|4588.64|4588.1|4588.1|0
1608729970000|2020-12-23 13:26:10|4588.07|4588.07|4588.86|4588.86|4589.16|4589.16|4588.07|4588.07|0
1608729980000|2020-12-23 13:26:20|4588.62|4588.62|4588.62|4588.62|4588.62|4588.62|4588.62|4588.62|0
1608730000000|2020-12-23 13:26:40|4589.21|4589.21|4589.21|4589.21|4589.21|4589.21|4589.21|4589.21|0
1608730020000|2020-12-23 13:27:00|4588.72|4588.72|4588.48|4588.48|4588.72|4588.72|4588.48|4588.48|0
1608730050000|2020-12-23 13:27:30|4587.89|4587.89|4587.67|4587.67|4587.89|4587.89|4587.67|4587.67|0
1608730060000|2020-12-23 13:27:40|4588.16|4588.16|4588.16|4588.16|4588.16|4588.16|4588.16|4588.16|0
1608730070000|2020-12-23 13:27:50|4587.57|4587.57|4587.57|4587.57|4587.57|4587.57|4587.57|4587.57|0
1608730080000|2020-12-23 13:28:00|4587.33|4587.33|4586.74|4586.74|4587.33|4587.33|4586.74|4586.74|0
1608730100000|2020-12-23 13:28:20|4586.45|4586.45|4586.45|4586.45|4586.45|4586.45|4586.45|4586.45|0
1608730110000|2020-12-23 13:28:30|4586.74|4586.74|4585.16|4585.16|4586.74|4586.74|4584.87|4584.87|0
1608730120000|2020-12-23 13:28:40|4586.33|4586.33|4586.04|4586.04|4586.33|4586.33|4586.04|4586.04|0
1608730140000|2020-12-23 13:29:00|4586.99|4586.99|4585.63|4585.63|4586.99|4586.99|4585.53|4585.53|0
1608730150000|2020-12-23 13:29:10|4586.22|4586.22|4585.63|4585.63|4586.22|4586.22|4585.63|4585.63|0
1608730170000|2020-12-23 13:29:30|4585.87|4585.87|4584.99|4584.99|4585.87|4585.87|4584.99|4584.99|0
1608730190000|2020-12-23 13:29:50|4585|4585|4584.99|4584.99|4585|4585|4584.52|4584.52|0
1608730200000|2020-12-23 13:30:00|4585.01|4585.01|4584.53|4584.53|4585.01|4585.01|4584.53|4584.53|0
1608730210000|2020-12-23 13:30:10|4584.31|4584.31|4586.37|4586.37|4586.37|4586.37|4584.31|4584.31|0
1608730220000|2020-12-23 13:30:20|4586.66|4586.66|4586.37|4586.37|4586.66|4586.66|4586.37|4586.37|0
1608730230000|2020-12-23 13:30:30|4585.78|4585.78|4585.78|4585.78|4585.78|4585.78|4585.78|4585.78|0
1608730240000|2020-12-23 13:30:40|4586.08|4586.08|4585.86|4585.86|4586.08|4586.08|4585.86|4585.86|0
1608730260000|2020-12-23 13:31:00|4585.56|4585.56|4585.55|4585.55|4585.56|4585.56|4585.55|4585.55|0
1608730270000|2020-12-23 13:31:10|4585.6|4585.6|4585.31|4585.31|4585.6|4585.6|4585.31|4585.31|0
1608730280000|2020-12-23 13:31:20|4583.85|4583.85|4583.85|4583.85|4583.85|4583.85|4583.85|4583.85|0
1608730320000|2020-12-23 13:32:00|4583.55|4583.55|4582.46|4582.46|4583.55|4583.55|4582.46|4582.46|0
1608730340000|2020-12-23 13:32:20|4582.16|4582.16|4582.16|4582.16|4582.16|4582.16|4581.87|4581.87|0
1608730350000|2020-12-23 13:32:30|4582.02|4582.02|4582.31|4582.31|4582.31|4582.31|4582.02|4582.02|0
1608730360000|2020-12-23 13:32:40|4582.53|4582.53|4582.77|4582.77|4582.77|4582.77|4582.53|4582.53|0
1608730370000|2020-12-23 13:32:50|4582.79|4582.79|4582.79|4582.79|4582.79|4582.79|4582.79|4582.79|0
1608730380000|2020-12-23 13:33:00|4582.77|4582.77|4584.19|4584.19|4584.19|4584.19|4582.77|4582.77|0
1608730390000|2020-12-23 13:33:10|4584.44|4584.44|4584.44|4584.44|4584.44|4584.44|4584.44|4584.44|0
1608730400000|2020-12-23 13:33:20|4584.73|4584.73|4584.73|4584.73|4584.73|4584.73|4584.73|4584.73|0
1608730410000|2020-12-23 13:33:30|4585.02|4585.02|4584.78|4584.78|4585.02|4585.02|4584.78|4584.78|0
1608730420000|2020-12-23 13:33:40|4585.37|4585.37|4586.44|4586.44|4586.44|4586.44|4585.37|4585.37|0
1608730440000|2020-12-23 13:34:00|4586.37|4586.37|4586.3|4586.3|4586.37|4586.37|4586.3|4586.3|0
1608730450000|2020-12-23 13:34:10|4586.89|4586.89|4586.89|4586.89|4586.89|4586.89|4586.89|4586.89|0
1608730470000|2020-12-23 13:34:30|4586.59|4586.59|4586.89|4586.89|4586.89|4586.89|4586.59|4586.59|0
1608730480000|2020-12-23 13:34:40|4587.47|4587.47|4586.89|4586.89|4587.47|4587.47|4586.89|4586.89|0
1608730500000|2020-12-23 13:35:00|4586.59|4586.59|4586.59|4586.59|4586.59|4586.59|4586.59|4586.59|0
1608730510000|2020-12-23 13:35:10|4586.81|4586.81|4587.03|4587.03|4587.03|4587.03|4586.81|4586.81|0
1608730520000|2020-12-23 13:35:20|4586.79|4586.79|4586.49|4586.49|4587.32|4587.32|4585.74|4585.74|0
1608730530000|2020-12-23 13:35:30|4586.25|4586.25|4585.89|4585.89|4586.37|4586.37|4585.89|4585.89|0
1608730540000|2020-12-23 13:35:40|4584.96|4584.96|4585.45|4585.45|4585.45|4585.45|4584.96|4584.96|0
1608730550000|2020-12-23 13:35:50|4585.74|4585.74|4586.64|4586.64|4586.64|4586.64|4585.74|4585.74|0
1608730560000|2020-12-23 13:36:00|4587.13|4587.13|4588.95|4588.95|4588.95|4588.95|4587.13|4587.13|0
1608730570000|2020-12-23 13:36:10|4589.54|4589.54|4590.24|4590.24|4590.24|4590.24|4589.54|4589.54|0
1608730580000|2020-12-23 13:36:20|4590.2|4590.2|4589.62|4589.62|4590.2|4590.2|4589.62|4589.62|0
1608730590000|2020-12-23 13:36:30|4588.45|4588.45|4588.45|4588.45|4588.45|4588.45|4588.45|4588.45|0
1608730600000|2020-12-23 13:36:40|4587.13|4587.13|4587.13|4587.13|4587.13|4587.13|4587.13|4587.13|0
1608730610000|2020-12-23 13:36:50|4586.84|4586.84|4586.84|4586.84|4586.84|4586.84|4586.84|4586.84|0
1608730630000|2020-12-23 13:37:10|4587.72|4587.72|4589.27|4589.27|4589.27|4589.27|4587.72|4587.72|0
1608730640000|2020-12-23 13:37:20|4588.06|4588.06|4588.06|4588.06|4588.06|4588.06|4588.06|4588.06|0
1608730660000|2020-12-23 13:37:40|4588.79|4588.79|4588.79|4588.79|4588.79|4588.79|4588.79|4588.79|0
1608730670000|2020-12-23 13:37:50|4589.23|4589.23|4589.81|4589.81|4589.81|4589.81|4589.23|4589.23|0
1608730680000|2020-12-23 13:38:00|4590.11|4590.11|4591.56|4591.56|4591.56|4591.56|4590.11|4590.11|0
1608730690000|2020-12-23 13:38:10|4590.83|4590.83|4590.54|4590.54|4590.83|4590.83|4590.54|4590.54|0
1608730700000|2020-12-23 13:38:20|4590.58|4590.58|4590.58|4590.58|4590.58|4590.58|4590.58|4590.58|0
1608730720000|2020-12-23 13:38:40|4590.72|4590.72|4590.72|4590.72|4590.72|4590.72|4590.72|4590.72|0
1608730740000|2020-12-23 13:39:00|4590.43|4590.43|4590.5|4590.5|4590.5|4590.5|4590.43|4590.43|0
1608730780000|2020-12-23 13:39:40|4591.71|4591.71|4593.39|4593.39|4593.39|4593.39|4591.71|4591.71|0
1608730800000|2020-12-23 13:40:00|4593.1|4593.1|4592.02|4592.02|4593.1|4593.1|4592.02|4592.02|0
1608730810000|2020-12-23 13:40:10|4592.24|4592.24|4591.47|4591.47|4592.46|4592.46|4591.47|4591.47|0
1608730820000|2020-12-23 13:40:20|4591.18|4591.18|4591.18|4591.18|4591.21|4591.21|4591.18|4591.18|0
1608730830000|2020-12-23 13:40:30|4590.59|4590.59|4590.59|4590.59|4590.59|4590.59|4590.59|4590.59|0
1608730850000|2020-12-23 13:40:50|4590.81|4590.81|4591.4|4591.4|4591.4|4591.4|4590.52|4590.52|0
1608730860000|2020-12-23 13:41:00|4590.52|4590.52|4589.2|4589.2|4590.52|4590.52|4589.2|4589.2|0
1608730880000|2020-12-23 13:41:20|4589.24|4589.24|4589.24|4589.24|4589.24|4589.24|4589.24|4589.24|0
1608730890000|2020-12-23 13:41:30|4589.53|4589.53|4589.75|4589.75|4589.75|4589.75|4589.53|4589.53|0
1608730910000|2020-12-23 13:41:50|4589.97|4589.97|4590.04|4590.04|4590.04|4590.04|4589.97|4589.97|0
1608730920000|2020-12-23 13:42:00|4590.33|4590.33|4590.07|4590.07|4590.36|4590.36|4590.07|4590.07|0
1608730930000|2020-12-23 13:42:10|4589.63|4589.63|4589.63|4589.63|4589.63|4589.63|4589.63|4589.63|0
1608730940000|2020-12-23 13:42:20|4589.15|4589.15|4589.37|4589.37|4589.37|4589.37|4589.07|4589.07|0
1608730950000|2020-12-23 13:42:30|4589.66|4589.66|4589.56|4589.56|4589.66|4589.66|4589.52|4589.52|0
1608730980000|2020-12-23 13:43:00|4589.34|4589.34|4589.34|4589.34|4589.34|4589.34|4589.34|4589.34|0
1608730990000|2020-12-23 13:43:10|4589.92|4589.92|4588.46|4588.46|4589.92|4589.92|4588.17|4588.17|0
1608731000000|2020-12-23 13:43:20|4588.53|4588.53|4588.81|4588.81|4588.81|4588.81|4588.52|4588.52|0
1608731010000|2020-12-23 13:43:30|4588.59|4588.59|4588.59|4588.59|4588.59|4588.59|4588.59|4588.59|0
1608731030000|2020-12-23 13:43:50|4587.23|4587.23|4587.01|4587.01|4587.23|4587.23|4587.01|4587.01|0
1608731040000|2020-12-23 13:44:00|4587.25|4587.25|4587.76|4587.76|4587.76|4587.76|4587.25|4587.25|0
1608731050000|2020-12-23 13:44:10|4588.01|4588.01|4588.84|4588.84|4588.84|4588.84|4588.01|4588.01|0
1608731070000|2020-12-23 13:44:30|4589.13|4589.13|4588.84|4588.84|4589.13|4589.13|4588.84|4588.84|0
1608731080000|2020-12-23 13:44:40|4588.59|4588.59|4588.59|4588.59|4588.59|4588.59|4588.59|4588.59|0
1608731090000|2020-12-23 13:44:50|4588.3|4588.3|4588.29|4588.29|4588.3|4588.3|4588.29|4588.29|0
1608731100000|2020-12-23 13:45:00|4588.58|4588.58|4588.58|4588.58|4588.58|4588.58|4588.58|4588.58|0
1608731120000|2020-12-23 13:45:20|4588.29|4588.29|4588.29|4588.29|4588.29|4588.29|4588.29|4588.29|0
1608731130000|2020-12-23 13:45:30|4588|4588|4588.87|4588.87|4588.87|4588.87|4588|4588|0
1608731140000|2020-12-23 13:45:40|4588.58|4588.58|4588.58|4588.58|4588.58|4588.58|4588.58|4588.58|0
1608731160000|2020-12-23 13:46:00|4588.29|4588.29|4588.58|4588.58|4588.87|4588.87|4588.29|4588.29|0
1608731170000|2020-12-23 13:46:10|4589.17|4589.17|4589.17|4589.17|4589.17|4589.17|4589.17|4589.17|0
1608731190000|2020-12-23 13:46:30|4589.46|4589.46|4589.68|4589.68|4589.68|4589.68|4589.46|4589.46|0
1608731220000|2020-12-23 13:47:00|4589.46|4589.46|4589.46|4589.46|4589.46|4589.46|4589.46|4589.46|0
1608731230000|2020-12-23 13:47:10|4588.87|4588.87|4588.58|4588.58|4588.87|4588.87|4588.14|4588.14|0
1608731240000|2020-12-23 13:47:20|4588.1|4588.1|4588.68|4588.68|4588.68|4588.68|4588.1|4588.1|0
1608731250000|2020-12-23 13:47:30|4588.39|4588.39|4586.32|4586.32|4588.39|4588.39|4586.32|4586.32|0
1608731260000|2020-12-23 13:47:40|4587.1|4587.1|4587.1|4587.1|4587.1|4587.1|4587.1|4587.1|0
1608731270000|2020-12-23 13:47:50|4586.81|4586.81|4586.81|4586.81|4586.81|4586.81|4586.81|4586.81|0
1608731280000|2020-12-23 13:48:00|4586.52|4586.52|4586.81|4586.81|4586.81|4586.81|4586.52|4586.52|0
1608731300000|2020-12-23 13:48:20|4586.59|4586.59|4586.59|4586.59|4586.59|4586.59|4586.59|4586.59|0
1608731310000|2020-12-23 13:48:30|4586.81|4586.81|4587.1|4587.1|4587.1|4587.1|4586.81|4586.81|0
1608731320000|2020-12-23 13:48:40|4587.34|4587.34|4586.86|4586.86|4587.34|4587.34|4586.86|4586.86|0
1608731340000|2020-12-23 13:49:00|4586.89|4586.89|4586.57|4586.57|4586.89|4586.89|4586.57|4586.57|0
1608731360000|2020-12-23 13:49:20|4586.6|4586.6|4586.85|4586.85|4586.85|4586.85|4586.27|4586.27|0
1608731370000|2020-12-23 13:49:30|4586.92|4586.92|4586.92|4586.92|4586.92|4586.92|4586.34|4586.34|0
1608731390000|2020-12-23 13:49:50|4586.34|4586.34|4586.04|4586.04|4586.63|4586.63|4586.04|4586.04|0
1608731410000|2020-12-23 13:50:10|4586.53|4586.53|4587.11|4587.11|4587.11|4587.11|4586.53|4586.53|0
1608731420000|2020-12-23 13:50:20|4587.41|4587.41|4587.41|4587.41|4587.41|4587.41|4587.41|4587.41|0
1608731440000|2020-12-23 13:50:40|4587.11|4587.11|4587.49|4587.49|4587.7|4587.7|4587.11|4587.11|0
1608731450000|2020-12-23 13:50:50|4587.71|4587.71|4588|4588|4588|4588|4587.71|4587.71|0
1608731460000|2020-12-23 13:51:00|4587.78|4587.78|4588.71|4588.71|4588.71|4588.71|4587.78|4587.78|0
1608731470000|2020-12-23 13:51:10|4589.14|4589.14|4589.44|4589.44|4589.73|4589.73|4589.14|4589.14|0
1608731490000|2020-12-23 13:51:30|4589.2|4589.2|4588.98|4588.98|4589.2|4589.2|4588.98|4588.98|0
1608731500000|2020-12-23 13:51:40|4588.68|4588.68|4588.24|4588.24|4588.68|4588.68|4588.1|4588.1|0
1608731510000|2020-12-23 13:51:50|4588.46|4588.46|4588.4|4588.4|4588.46|4588.46|4588.4|4588.4|0
1608731520000|2020-12-23 13:52:00|4587.62|4587.62|4587.32|4587.32|4587.62|4587.62|4587.32|4587.32|0
1608731530000|2020-12-23 13:52:10|4588.15|4588.15|4588.64|4588.64|4588.64|4588.64|4588.15|4588.15|0
1608731560000|2020-12-23 13:52:40|4587.47|4587.47|4586.89|4586.89|4587.47|4587.47|4586.89|4586.89|0
1608731570000|2020-12-23 13:52:50|4586.67|4586.67|4586.56|4586.56|4586.67|4586.67|4586.56|4586.56|0
1608731580000|2020-12-23 13:53:00|4586.86|4586.86|4586.56|4586.56|4586.86|4586.86|4586.56|4586.56|0
1608731590000|2020-12-23 13:53:10|4586.86|4586.86|4586.86|4586.86|4587.15|4587.15|4586.86|4586.86|0
1608731600000|2020-12-23 13:53:20|4586.13|4586.13|4586.13|4586.13|4586.13|4586.13|4586.13|4586.13|0
1608731610000|2020-12-23 13:53:30|4585.84|4585.84|4585.84|4585.84|4585.84|4585.84|4585.54|4585.54|0
1608731620000|2020-12-23 13:53:40|4585.18|4585.18|4585.18|4585.18|4585.18|4585.18|4585.18|4585.18|0
1608731630000|2020-12-23 13:53:50|4585.25|4585.25|4585.25|4585.25|4585.25|4585.25|4585.25|4585.25|0
1608731640000|2020-12-23 13:54:00|4585.21|4585.21|4585.18|4585.18|4585.21|4585.21|4585.18|4585.18|0
1608731650000|2020-12-23 13:54:10|4585.77|4585.77|4585.15|4585.15|4585.77|4585.77|4585.15|4585.15|0
1608731660000|2020-12-23 13:54:20|4585.58|4585.58|4585.66|4585.66|4585.66|4585.66|4585.36|4585.36|0
1608731670000|2020-12-23 13:54:30|4585.44|4585.44|4585.44|4585.44|4585.44|4585.44|4585.44|4585.44|0
1608731700000|2020-12-23 13:55:00|4585.66|4585.66|4585.66|4585.66|4585.66|4585.66|4585.66|4585.66|0
1608731710000|2020-12-23 13:55:10|4585.42|4585.42|4585.17|4585.17|4585.42|4585.42|4585.17|4585.17|0
1608731720000|2020-12-23 13:55:20|4584.73|4584.73|4584.71|4584.71|4584.95|4584.95|4584.71|4584.71|0
1608731730000|2020-12-23 13:55:30|4583.98|4583.98|4583.96|4583.96|4583.98|4583.98|4583.74|4583.74|0
1608731750000|2020-12-23 13:55:50|4584.18|4584.18|4584.47|4584.47|4584.47|4584.47|4584.18|4584.18|0
1608731760000|2020-12-23 13:56:00|4584.71|4584.71|4583.47|4583.47|4584.71|4584.71|4583.47|4583.47|0
1608731770000|2020-12-23 13:56:10|4583.23|4583.23|4583.52|4583.52|4583.52|4583.52|4582.79|4582.79|0
1608731790000|2020-12-23 13:56:30|4584.4|4584.4|4585.76|4585.76|4586.05|4586.05|4584.4|4584.4|0
1608731800000|2020-12-23 13:56:40|4586.05|4586.05|4587.85|4587.85|4587.85|4587.85|4585.47|4585.47|0
1608731810000|2020-12-23 13:56:50|4587.56|4587.56|4587.56|4587.56|4587.56|4587.56|4587.56|4587.56|0
1608731820000|2020-12-23 13:57:00|4587.85|4587.85|4587.85|4587.85|4587.85|4587.85|4587.85|4587.85|0
1608731840000|2020-12-23 13:57:20|4587.82|4587.82|4587.8|4587.8|4587.82|4587.82|4587.8|4587.8|0
1608731850000|2020-12-23 13:57:30|4587.51|4587.51|4588.09|4588.09|4588.09|4588.09|4587.51|4587.51|0
1608731860000|2020-12-23 13:57:40|4587.8|4587.8|4587.74|4587.74|4587.8|4587.8|4587.74|4587.74|0
1608731880000|2020-12-23 13:58:00|4587.45|4587.45|4587.43|4587.43|4587.46|4587.46|4587.43|4587.43|0
1608731890000|2020-12-23 13:58:10|4586.99|4586.99|4586.99|4586.99|4586.99|4586.99|4586.99|4586.99|0
1608731900000|2020-12-23 13:58:20|4586.5|4586.5|4585.63|4585.63|4586.5|4586.5|4585.63|4585.63|0
1608731930000|2020-12-23 13:58:50|4584.41|4584.41|4584.41|4584.41|4584.41|4584.41|4584.41|4584.41|0
1608731940000|2020-12-23 13:59:00|4584.66|4584.66|4585.23|4585.23|4585.23|4585.23|4584.29|4584.29|0
1608731950000|2020-12-23 13:59:10|4585.15|4585.15|4585.11|4585.11|4585.15|4585.15|4585.08|4585.08|0
1608731960000|2020-12-23 13:59:20|4584.82|4584.82|4584.82|4584.82|4584.82|4584.82|4584.82|4584.82|0
1608731970000|2020-12-23 13:59:30|4585.04|4585.04|4586.4|4586.4|4586.4|4586.4|4585.04|4585.04|0
1608731980000|2020-12-23 13:59:40|4586.7|4586.7|4586.11|4586.11|4586.7|4586.7|4586.11|4586.11|0
1608731990000|2020-12-23 13:59:50|4586.13|4586.13|4586.54|4586.54|4586.83|4586.83|4586.13|4586.13|0
1608732000000|2020-12-23 14:00:00|4587.42|4587.42|4587.64|4587.64|4588.22|4588.22|4587.42|4587.42|0
1608732010000|2020-12-23 14:00:10|4586.91|4586.91|4586.93|4586.93|4587.49|4587.49|4586.91|4586.91|0
1608732020000|2020-12-23 14:00:20|4586.63|4586.63|4587.07|4587.07|4587.07|4587.07|4586.34|4586.34|0
1608732030000|2020-12-23 14:00:30|4587.1|4587.1|4587.07|4587.07|4587.29|4587.29|4587|4587|0
1608732040000|2020-12-23 14:00:40|4587.09|4587.09|4587.09|4587.09|4587.09|4587.09|4587.09|4587.09|0
1608732050000|2020-12-23 14:00:50|4587.31|4587.31|4588.28|4588.28|4588.28|4588.28|4587.31|4587.31|0
1608732070000|2020-12-23 14:01:10|4588.33|4588.33|4587.52|4587.52|4588.33|4588.33|4587.5|4587.5|0
1608732080000|2020-12-23 14:01:20|4587.28|4587.28|4586.33|4586.33|4587.28|4587.28|4586.33|4586.33|0
1608732090000|2020-12-23 14:01:30|4585.9|4585.9|4586.59|4586.59|4586.63|4586.63|4585.9|4585.9|0
1608732100000|2020-12-23 14:01:40|4586.89|4586.89|4586.89|4586.89|4586.89|4586.89|4586.89|4586.89|0
1608732110000|2020-12-23 14:01:50|4586.59|4586.59|4586.3|4586.3|4586.59|4586.59|4586.3|4586.3|0
1608732120000|2020-12-23 14:02:00|4586.59|4586.59|4586.59|4586.59|4586.59|4586.59|4586.59|4586.59|0
1608732130000|2020-12-23 14:02:10|4586.3|4586.3|4586.3|4586.3|4586.3|4586.3|4586.3|4586.3|0
1608732140000|2020-12-23 14:02:20|4586.59|4586.59|4586.59|4586.59|4586.59|4586.59|4586.59|4586.59|0
1608732150000|2020-12-23 14:02:30|4586.3|4586.3|4587.22|4587.22|4587.55|4587.55|4586.25|4586.25|0
1608732160000|2020-12-23 14:02:40|4587.51|4587.51|4590.87|4590.87|4591.16|4591.16|4587.51|4587.51|0
1608732170000|2020-12-23 14:02:50|4590.94|4590.94|4590.99|4590.99|4590.99|4590.99|4590.94|4590.94|0
1608732180000|2020-12-23 14:03:00|4591.01|4591.01|4591.01|4591.01|4591.02|4591.02|4590.97|4590.97|0
1608732190000|2020-12-23 14:03:10|4590.71|4590.71|4593.88|4593.88|4593.88|4593.88|4590.71|4590.71|0
1608732200000|2020-12-23 14:03:20|4593.64|4593.64|4593.64|4593.64|4593.64|4593.64|4593.64|4593.64|0
1608732210000|2020-12-23 14:03:30|4593.39|4593.39|4593.32|4593.32|4593.61|4593.61|4593.18|4593.18|0
1608732220000|2020-12-23 14:03:40|4593.56|4593.56|4593.86|4593.86|4593.86|4593.86|4593.56|4593.56|0
1608732230000|2020-12-23 14:03:50|4593.56|4593.56|4592.98|4592.98|4593.56|4593.56|4592.98|4592.98|0
1608732250000|2020-12-23 14:04:10|4593.22|4593.22|4593.19|4593.19|4593.22|4593.22|4593.19|4593.19|0
1608732260000|2020-12-23 14:04:20|4594.07|4594.07|4593.81|4593.81|4594.71|4594.71|4593.81|4593.81|0
1608732270000|2020-12-23 14:04:30|4594.1|4594.1|4593.81|4593.81|4594.1|4594.1|4593.81|4593.81|0
1608732290000|2020-12-23 14:04:50|4593.57|4593.57|4592.54|4592.54|4593.57|4593.57|4592.54|4592.54|0
1608732300000|2020-12-23 14:05:00|4592.33|4592.33|4591.62|4591.62|4592.33|4592.33|4591.62|4591.62|0
1608732310000|2020-12-23 14:05:10|4591.59|4591.59|4591.33|4591.33|4591.62|4591.62|4591.33|4591.33|0
1608732320000|2020-12-23 14:05:20|4590.89|4590.89|4590.89|4590.89|4590.89|4590.89|4590.89|4590.89|0
1608732330000|2020-12-23 14:05:30|4591.11|4591.11|4591.62|4591.62|4591.62|4591.62|4591.11|4591.11|0
1608732340000|2020-12-23 14:05:40|4591.92|4591.92|4591.92|4591.92|4591.92|4591.92|4591.92|4591.92|0
1608732350000|2020-12-23 14:05:50|4592.21|4592.21|4591.33|4591.33|4592.21|4592.21|4591.33|4591.33|0
1608732360000|2020-12-23 14:06:00|4591.62|4591.62|4592.14|4592.14|4592.43|4592.43|4591.62|4591.62|0
1608732370000|2020-12-23 14:06:10|4592.18|4592.18|4591.8|4591.8|4592.18|4592.18|4591.8|4591.8|0
1608732380000|2020-12-23 14:06:20|4591.78|4591.78|4591.78|4591.78|4591.78|4591.78|4591.78|4591.78|0
1608732400000|2020-12-23 14:06:40|4592.08|4592.08|4592.08|4592.08|4592.08|4592.08|4592.08|4592.08|0
1608732410000|2020-12-23 14:06:50|4591.78|4591.78|4591.78|4591.78|4591.78|4591.78|4591.78|4591.78|0
1608732420000|2020-12-23 14:07:00|4592.08|4592.08|4590.38|4590.38|4592.08|4592.08|4590.38|4590.38|0
1608732430000|2020-12-23 14:07:10|4590.34|4590.34|4588.03|4588.03|4590.34|4590.34|4588.03|4588.03|0
1608732440000|2020-12-23 14:07:20|4587.15|4587.15|4588|4588|4588|4588|4586.42|4586.42|0
1608732450000|2020-12-23 14:07:30|4587.71|4587.71|4587.78|4587.78|4587.81|4587.81|4587.71|4587.71|0
1608732460000|2020-12-23 14:07:40|4587.81|4587.81|4587.85|4587.85|4587.85|4587.85|4587.81|4587.81|0
1608732470000|2020-12-23 14:07:50|4588.14|4588.14|4587.85|4587.85|4588.14|4588.14|4587.85|4587.85|0
1608732490000|2020-12-23 14:08:10|4587.63|4587.63|4588.4|4588.4|4588.4|4588.4|4587.63|4587.63|0
1608732510000|2020-12-23 14:08:30|4588.99|4588.99|4589.96|4589.96|4590.01|4590.01|4588.84|4588.84|0
1608732520000|2020-12-23 14:08:40|4589.67|4589.67|4589.18|4589.18|4589.67|4589.67|4589.18|4589.18|0
1608732530000|2020-12-23 14:08:50|4588.89|4588.89|4588.88|4588.88|4588.89|4588.89|4588.88|4588.88|0
1608732540000|2020-12-23 14:09:00|4588.86|4588.86|4589.08|4589.08|4589.08|4589.08|4588.86|4588.86|0
1608732560000|2020-12-23 14:09:20|4588.79|4588.79|4588.78|4588.78|4588.79|4588.79|4588.78|4588.78|0
1608732570000|2020-12-23 14:09:30|4587.81|4587.81|4587.81|4587.81|4587.81|4587.81|4587.81|4587.81|0
1608732580000|2020-12-23 14:09:40|4587.23|4587.23|4587.52|4587.52|4587.81|4587.81|4587.23|4587.23|0
1608732590000|2020-12-23 14:09:50|4587.23|4587.23|4587.23|4587.23|4587.81|4587.81|4587.23|4587.23|0
1608732600000|2020-12-23 14:10:00|4585.82|4585.82|4584.08|4584.08|4585.82|4585.82|4584.08|4584.08|0
1608732610000|2020-12-23 14:10:10|4584.1|4584.1|4584.69|4584.69|4584.7|4584.7|4584.08|4584.08|0
1608732620000|2020-12-23 14:10:20|4584.63|4584.63|4585.84|4585.84|4585.84|4585.84|4584.63|4584.63|0
1608732630000|2020-12-23 14:10:30|4585.77|4585.77|4586.54|4586.54|4586.54|4586.54|4585.77|4585.77|0
1608732650000|2020-12-23 14:10:50|4586.1|4586.1|4587.28|4587.28|4587.35|4587.35|4586.1|4586.1|0
1608732660000|2020-12-23 14:11:00|4587.57|4587.57|4587.72|4587.72|4588.01|4588.01|4587.57|4587.57|0
1608732670000|2020-12-23 14:11:10|4587.04|4587.04|4587.33|4587.33|4587.62|4587.62|4587.04|4587.04|0
1608732680000|2020-12-23 14:11:20|4587.35|4587.35|4587.36|4587.36|4587.36|4587.36|4587.33|4587.33|0
1608732690000|2020-12-23 14:11:30|4587.85|4587.85|4588.29|4588.29|4588.29|4588.29|4587.85|4587.85|0
1608732700000|2020-12-23 14:11:40|4588.87|4588.87|4589.75|4589.75|4589.75|4589.75|4588.87|4588.87|0
1608732710000|2020-12-23 14:11:50|4589.46|4589.46|4589.16|4589.16|4589.46|4589.46|4589.16|4589.16|0
1608732720000|2020-12-23 14:12:00|4588.87|4588.87|4588.87|4588.87|4588.87|4588.87|4588.29|4588.29|0
1608732780000|2020-12-23 14:13:00|4589.11|4589.11|4589.11|4589.11|4589.11|4589.11|4589.11|4589.11|0
1608732790000|2020-12-23 14:13:10|4589.36|4589.36|4589.65|4589.65|4589.94|4589.94|4589.36|4589.36|0
1608732830000|2020-12-23 14:13:50|4589.36|4589.36|4588.82|4588.82|4589.36|4589.36|4588.79|4588.79|0
1608732840000|2020-12-23 14:14:00|4589.31|4589.31|4589.39|4589.39|4589.39|4589.39|4589.31|4589.31|0
1608732850000|2020-12-23 14:14:10|4589.36|4589.36|4588.22|4588.22|4589.36|4589.36|4588.19|4588.19|0
1608732860000|2020-12-23 14:14:20|4588.81|4588.81|4589.76|4589.76|4589.76|4589.76|4588.22|4588.22|0
1608732870000|2020-12-23 14:14:30|4589.75|4589.75|4589.75|4589.75|4589.75|4589.75|4589.75|4589.75|0
1608732880000|2020-12-23 14:14:40|4589.07|4589.07|4588.48|4588.48|4589.07|4589.07|4588.48|4588.48|0
1608732890000|2020-12-23 14:14:50|4587.75|4587.75|4587.46|4587.46|4587.75|4587.75|4587.46|4587.46|0
1608732900000|2020-12-23 14:15:00|4587.42|4587.42|4587.09|4587.09|4587.71|4587.71|4586.5|4586.5|0
1608732910000|2020-12-23 14:15:10|4587.38|4587.38|4589.91|4589.91|4589.91|4589.91|4587.38|4587.38|0
1608732930000|2020-12-23 14:15:30|4589.4|4589.4|4589.33|4589.33|4589.4|4589.4|4589.33|4589.33|0
1608732940000|2020-12-23 14:15:40|4589.03|4589.03|4587.48|4587.48|4589.03|4589.03|4587.48|4587.48|0
1608732950000|2020-12-23 14:15:50|4586.82|4586.82|4587.28|4587.28|4587.74|4587.74|4586.82|4586.82|0
1608732960000|2020-12-23 14:16:00|4587.04|4587.04|4590.14|4590.14|4590.14|4590.14|4587.04|4587.04|0
1608732970000|2020-12-23 14:16:10|4590.16|4590.16|4592.11|4592.11|4592.4|4592.4|4590.14|4590.14|0
1608732980000|2020-12-23 14:16:20|4592.33|4592.33|4592.76|4592.76|4592.84|4592.84|4592.33|4592.33|0
1608732990000|2020-12-23 14:16:30|4592.17|4592.17|4591.62|4591.62|4592.2|4592.2|4591.62|4591.62|0
1608733000000|2020-12-23 14:16:40|4591.03|4591.03|4590.74|4590.74|4591.03|4591.03|4590.74|4590.74|0
1608733010000|2020-12-23 14:16:50|4591.62|4591.62|4591.62|4591.62|4591.62|4591.62|4591.62|4591.62|0
1608733020000|2020-12-23 14:17:00|4591.86|4591.86|4594.1|4594.1|4594.1|4594.1|4591.86|4591.86|0
1608733030000|2020-12-23 14:17:10|4594.11|4594.11|4594.39|4594.39|4594.39|4594.39|4593.8|4593.8|0
1608733040000|2020-12-23 14:17:20|4594.97|4594.97|4594.97|4594.97|4594.97|4594.97|4594.97|4594.97|0
1608733050000|2020-12-23 14:17:30|4594.39|4594.39|4594.39|4594.39|4594.39|4594.39|4594.39|4594.39|0
1608733060000|2020-12-23 14:17:40|4594.68|4594.68|4594.72|4594.72|4594.73|4594.73|4594.68|4594.68|0
1608733070000|2020-12-23 14:17:50|4593.84|4593.84|4593.57|4593.57|4594.74|4594.74|4593.57|4593.57|0
1608733080000|2020-12-23 14:18:00|4594.74|4594.74|4595.4|4595.4|4595.4|4595.4|4594.74|4594.74|0
1608733090000|2020-12-23 14:18:10|4595.69|4595.69|4597.08|4597.08|4597.08|4597.08|4595.69|4595.69|0
1608733100000|2020-12-23 14:18:20|4596.86|4596.86|4598.29|4598.29|4598.29|4598.29|4596.27|4596.27|0
1608733110000|2020-12-23 14:18:30|4597.63|4597.63|4597.34|4597.34|4598.29|4598.29|4596.75|4596.75|0
1608733120000|2020-12-23 14:18:40|4597.3|4597.3|4597.09|4597.09|4597.3|4597.3|4597.01|4597.01|0
1608733130000|2020-12-23 14:18:50|4596.21|4596.21|4594.87|4594.87|4596.21|4596.21|4594.87|4594.87|0
1608733140000|2020-12-23 14:19:00|4594.21|4594.21|4592.83|4592.83|4594.21|4594.21|4592.24|4592.24|0
1608733160000|2020-12-23 14:19:20|4593.12|4593.12|4593.12|4593.12|4593.12|4593.12|4593.12|4593.12|0
1608733180000|2020-12-23 14:19:40|4593.41|4593.41|4592.61|4592.61|4593.41|4593.41|4592.61|4592.61|0
1608733190000|2020-12-23 14:19:50|4593.2|4593.2|4593.2|4593.2|4593.2|4593.2|4593.2|4593.2|0
1608733200000|2020-12-23 14:20:00|4592.02|4592.02|4590.64|4590.64|4592.02|4592.02|4590.64|4590.64|0
1608733210000|2020-12-23 14:20:10|4590.35|4590.35|4590.35|4590.35|4590.35|4590.35|4590.35|4590.35|0
1608733220000|2020-12-23 14:20:20|4590.64|4590.64|4590.86|4590.86|4590.86|4590.86|4590.64|4590.64|0
1608733230000|2020-12-23 14:20:30|4590.27|4590.27|4590.27|4590.27|4590.27|4590.27|4590.27|4590.27|0
1608733240000|2020-12-23 14:20:40|4589.98|4589.98|4590.27|4590.27|4590.27|4590.27|4589.69|4589.69|0
1608733250000|2020-12-23 14:20:50|4590.57|4590.57|4589.22|4589.22|4590.57|4590.57|4589.22|4589.22|0
1608733260000|2020-12-23 14:21:00|4587.55|4587.55|4587.55|4587.55|4587.55|4587.55|4587.3|4587.3|0
1608733270000|2020-12-23 14:21:10|4586.96|4586.96|4587.25|4587.25|4587.25|4587.25|4586.96|4586.96|0
1608733280000|2020-12-23 14:21:20|4586.82|4586.82|4586.72|4586.72|4587.6|4587.6|4586.72|4586.72|0
1608733290000|2020-12-23 14:21:30|4587.01|4587.01|4587.94|4587.94|4588.91|4588.91|4587.01|4587.01|0
1608733300000|2020-12-23 14:21:40|4588.42|4588.42|4590.22|4590.22|4590.22|4590.22|4588.42|4588.42|0
1608733310000|2020-12-23 14:21:50|4590.93|4590.93|4591.51|4591.51|4591.51|4591.51|4590.93|4590.93|0
1608733320000|2020-12-23 14:22:00|4592|4592|4592.29|4592.29|4592.29|4592.29|4592|4592|0
1608733330000|2020-12-23 14:22:10|4592.53|4592.53|4592.53|4592.53|4592.53|4592.53|4592.53|4592.53|0
1608733350000|2020-12-23 14:22:30|4592.54|4592.54|4592.78|4592.78|4592.78|4592.78|4592.54|4592.54|0
1608733360000|2020-12-23 14:22:40|4592.29|4592.29|4592.29|4592.29|4592.29|4592.29|4592.29|4592.29|0
1608733370000|2020-12-23 14:22:50|4592.23|4592.23|4592.24|4592.24|4592.24|4592.24|4592.23|4592.23|0
1608733380000|2020-12-23 14:23:00|4591.71|4591.71|4591.7|4591.7|4591.71|4591.71|4591.7|4591.7|0
1608733390000|2020-12-23 14:23:10|4591.68|4591.68|4591.64|4591.64|4591.97|4591.97|4591.64|4591.64|0
1608733400000|2020-12-23 14:23:20|4592.3|4592.3|4592.88|4592.88|4592.88|4592.88|4592.3|4592.3|0
1608733410000|2020-12-23 14:23:30|4592.95|4592.95|4593.02|4593.02|4593.02|4593.02|4592.95|4592.95|0
1608733420000|2020-12-23 14:23:40|4592.72|4592.72|4593.31|4593.31|4593.31|4593.31|4592.43|4592.43|0
1608733430000|2020-12-23 14:23:50|4592.72|4592.72|4593.02|4593.02|4593.02|4593.02|4592.72|4592.72|0
1608733440000|2020-12-23 14:24:00|4593.31|4593.31|4594.89|4594.89|4594.89|4594.89|4592.72|4592.72|0
1608733450000|2020-12-23 14:24:10|4595.18|4595.18|4596.93|4596.93|4597.39|4597.39|4595.18|4595.18|0
1608733460000|2020-12-23 14:24:20|4596.45|4596.45|4596.45|4596.45|4596.45|4596.45|4596.45|4596.45|0
1608733470000|2020-12-23 14:24:30|4597.03|4597.03|4597.03|4597.03|4597.03|4597.03|4597.03|4597.03|0
1608733480000|2020-12-23 14:24:40|4598.42|4598.42|4598.93|4598.93|4598.93|4598.93|4598.42|4598.42|0
1608733490000|2020-12-23 14:24:50|4599.41|4599.41|4599.41|4599.41|4599.41|4599.41|4599.41|4599.41|0
1608733500000|2020-12-23 14:25:00|4599.12|4599.12|4600|4600|4600|4600|4598.83|4598.83|0
1608733510000|2020-12-23 14:25:10|4600.22|4600.22|4599.34|4599.34|4600.22|4600.22|4599.34|4599.34|0
1608733520000|2020-12-23 14:25:20|4600.22|4600.22|4600.68|4600.68|4600.68|4600.68|4600.17|4600.17|0
1608733530000|2020-12-23 14:25:30|4600.39|4600.39|4601.27|4601.27|4601.27|4601.27|4600.39|4600.39|0
1608733540000|2020-12-23 14:25:40|4601.75|4601.75|4603.12|4603.12|4603.12|4603.12|4601.36|4601.36|0
1608733550000|2020-12-23 14:25:50|4603.56|4603.56|4604.02|4604.02|4604.02|4604.02|4602.97|4602.97|0
1608733560000|2020-12-23 14:26:00|4604.46|4604.46|4604.04|4604.04|4604.63|4604.63|4603.58|4603.58|0
1608733570000|2020-12-23 14:26:10|4603.82|4603.82|4602.81|4602.81|4603.82|4603.82|4602.52|4602.52|0
1608733580000|2020-12-23 14:26:20|4604.18|4604.18|4604.91|4604.91|4605.2|4605.2|4604.18|4604.18|0
1608733590000|2020-12-23 14:26:30|4605.13|4605.13|4603.72|4603.72|4605.13|4605.13|4603.72|4603.72|0
1608733600000|2020-12-23 14:26:40|4602.25|4602.25|4602.73|4602.73|4602.73|4602.73|4601.42|4601.42|0
1608733610000|2020-12-23 14:26:50|4602.63|4602.63|4601.26|4601.26|4602.63|4602.63|4601.26|4601.26|0
1608733620000|2020-12-23 14:27:00|4601.02|4601.02|4601.53|4601.53|4601.53|4601.53|4601.02|4601.02|0
1608733630000|2020-12-23 14:27:10|4602.34|4602.34|4602.19|4602.19|4603.07|4603.07|4602.19|4602.19|0
1608733650000|2020-12-23 14:27:30|4602.48|4602.48|4602.48|4602.48|4602.48|4602.48|4601.75|4601.75|0
1608733660000|2020-12-23 14:27:40|4602.77|4602.77|4600.8|4600.8|4602.77|4602.77|4600.8|4600.8|0
1608733670000|2020-12-23 14:27:50|4600.82|4600.82|4599.79|4599.79|4600.89|4600.89|4599.69|4599.69|0
1608733680000|2020-12-23 14:28:00|4599.2|4599.2|4596.85|4596.85|4599.2|4599.2|4596.56|4596.56|0
1608733690000|2020-12-23 14:28:10|4597.1|4597.1|4597.9|4597.9|4597.9|4597.9|4596.88|4596.88|0
1608733700000|2020-12-23 14:28:20|4597.66|4597.66|4596.66|4596.66|4597.66|4597.66|4596.66|4596.66|0
1608733710000|2020-12-23 14:28:30|4596.37|4596.37|4596.37|4596.37|4596.37|4596.37|4596.37|4596.37|0
1608733720000|2020-12-23 14:28:40|4596.66|4596.66|4594.34|4594.34|4597.54|4597.54|4594.34|4594.34|0
1608733730000|2020-12-23 14:28:50|4593.46|4593.46|4593.22|4593.22|4593.46|4593.46|4592.78|4592.78|0
1608733740000|2020-12-23 14:29:00|4594.77|4594.77|4595.37|4595.37|4595.37|4595.37|4594.77|4594.77|0
1608733750000|2020-12-23 14:29:10|4595.95|4595.95|4596.44|4596.44|4596.44|4596.44|4595.95|4595.95|0
1608733760000|2020-12-23 14:29:20|4596.73|4596.73|4597.85|4597.85|4597.85|4597.85|4596.73|4596.73|0
1608733770000|2020-12-23 14:29:30|4598.14|4598.14|4600.67|4600.67|4600.96|4600.96|4597.56|4597.56|0
1608733780000|2020-12-23 14:29:40|4600.38|4600.38|4597.57|4597.57|4600.38|4600.38|4597.57|4597.57|0
1608733790000|2020-12-23 14:29:50|4597.08|4597.08|4596.55|4596.55|4597.08|4597.08|4596.55|4596.55|0
1608733800000|2020-12-23 14:30:00|4596.01|4596.01|4596.7|4596.7|4596.7|4596.7|4594.43|4594.43|0
1608733810000|2020-12-23 14:30:10|4596.11|4596.11|4593.93|4593.93|4596.11|4596.11|4591.49|4591.49|0
1608733820000|2020-12-23 14:30:20|4594.17|4594.17|4592.8|4592.8|4594.19|4594.19|4592.8|4592.8|0
1608733830000|2020-12-23 14:30:30|4592.79|4592.79|4592|4592|4592.79|4592.79|4592|4592|0
1608733840000|2020-12-23 14:30:40|4592.58|4592.58|4593.68|4593.68|4593.68|4593.68|4592.58|4592.58|0
1608733850000|2020-12-23 14:30:50|4594.34|4594.34|4593.48|4593.48|4594.37|4594.37|4593.48|4593.48|0
1608733860000|2020-12-23 14:31:00|4593.91|4593.91|4597.54|4597.54|4597.54|4597.54|4593.91|4593.91|0
1608733870000|2020-12-23 14:31:10|4597.24|4597.24|4594.41|4594.41|4597.44|4597.44|4594.41|4594.41|0
1608733880000|2020-12-23 14:31:20|4594.17|4594.17|4594.29|4594.29|4595.17|4595.17|4594.17|4594.17|0
1608733890000|2020-12-23 14:31:30|4594.26|4594.26|4595.55|4595.55|4595.55|4595.55|4593.68|4593.68|0
1608733900000|2020-12-23 14:31:40|4595.54|4595.54|4595.32|4595.32|4595.8|4595.8|4595.32|4595.32|0
1608733910000|2020-12-23 14:31:50|4596.19|4596.19|4597.32|4597.32|4598.02|4598.02|4595.97|4595.97|0
1608733920000|2020-12-23 14:32:00|4597.08|4597.08|4597.06|4597.06|4597.3|4597.3|4597.06|4597.06|0
1608733930000|2020-12-23 14:32:10|4596.76|4596.76|4596.73|4596.73|4597.02|4597.02|4596.73|4596.73|0
1608733940000|2020-12-23 14:32:20|4597.21|4597.21|4601.06|4601.06|4601.06|4601.06|4597.21|4597.21|0
1608733950000|2020-12-23 14:32:30|4600.4|4600.4|4601.86|4601.86|4601.86|4601.86|4600.4|4600.4|0
1608733960000|2020-12-23 14:32:40|4601.9|4601.9|4603.11|4603.11|4603.35|4603.35|4601.9|4601.9|0
1608733970000|2020-12-23 14:32:50|4602.82|4602.82|4598.47|4598.47|4602.82|4602.82|4598.47|4598.47|0
1608733980000|2020-12-23 14:33:00|4598.5|4598.5|4599.33|4599.33|4599.33|4599.33|4598.5|4598.5|0
1608733990000|2020-12-23 14:33:10|4599.99|4599.99|4602.71|4602.71|4603.15|4603.15|4599.99|4599.99|0
1608734000000|2020-12-23 14:33:20|4602.28|4602.28|4602.25|4602.25|4602.71|4602.71|4601.98|4601.98|0
1608734010000|2020-12-23 14:33:30|4602.03|4602.03|4601.23|4601.23|4602.03|4602.03|4601.23|4601.23|0
1608734020000|2020-12-23 14:33:40|4600.99|4600.99|4600.77|4600.77|4600.99|4600.99|4600.77|4600.77|0
1608734030000|2020-12-23 14:33:50|4599.89|4599.89|4599.08|4599.08|4599.89|4599.89|4599.08|4599.08|0
1608734040000|2020-12-23 14:34:00|4599.96|4599.96|4600.85|4600.85|4600.85|4600.85|4599.96|4599.96|0
1608734050000|2020-12-23 14:34:10|4601.66|4601.66|4602.92|4602.92|4602.92|4602.92|4601.66|4601.66|0
1608734060000|2020-12-23 14:34:20|4602.68|4602.68|4601.34|4601.34|4602.68|4602.68|4601.34|4601.34|0
1608734070000|2020-12-23 14:34:30|4601.05|4601.05|4600.43|4600.43|4601.05|4601.05|4600.22|4600.22|0
1608734080000|2020-12-23 14:34:40|4599.35|4599.35|4603.62|4603.62|4604.05|4604.05|4599.35|4599.35|0
1608734090000|2020-12-23 14:34:50|4604.1|4604.1|4604.28|4604.28|4604.54|4604.54|4603.22|4603.22|0
1608734100000|2020-12-23 14:35:00|4604.06|4604.06|4602.74|4602.74|4604.06|4604.06|4602.5|4602.5|0
1608734110000|2020-12-23 14:35:10|4602.45|4602.45|4602.47|4602.47|4602.47|4602.47|4601.24|4601.24|0
1608734120000|2020-12-23 14:35:20|4602.51|4602.51|4601.2|4601.2|4603.83|4603.83|4601.2|4601.2|0
1608734130000|2020-12-23 14:35:30|4600.62|4600.62|4597.87|4597.87|4600.91|4600.91|4597.35|4597.35|0
1608734140000|2020-12-23 14:35:40|4597.58|4597.58|4600.14|4600.14|4600.14|4600.14|4597.58|4597.58|0
1608734150000|2020-12-23 14:35:50|4600.17|4600.17|4604.81|4604.81|4604.81|4604.81|4600.17|4600.17|0
1608734160000|2020-12-23 14:36:00|4604.22|4604.22|4603.95|4603.95|4604.83|4604.83|4603.52|4603.52|0
1608734170000|2020-12-23 14:36:10|4604.16|4604.16|4606.04|4606.04|4606.26|4606.26|4604.16|4604.16|0
1608734180000|2020-12-23 14:36:20|4606.48|4606.48|4607.61|4607.61|4607.61|4607.61|4606.48|4606.48|0
1608734190000|2020-12-23 14:36:30|4608.09|4608.09|4608.03|4608.03|4608.9|4608.9|4607.73|4607.73|0
1608734200000|2020-12-23 14:36:40|4607.99|4607.99|4610.17|4610.17|4610.5|4610.5|4607.99|4607.99|0
1608734210000|2020-12-23 14:36:50|4610.1|4610.1|4607.2|4607.2|4610.1|4610.1|4607.2|4607.2|0
1608734220000|2020-12-23 14:37:00|4607.17|4607.17|4607.93|4607.93|4608.17|4608.17|4607.1|4607.1|0
1608734230000|2020-12-23 14:37:10|4608.59|4608.59|4611.16|4611.16|4611.16|4611.16|4608.59|4608.59|0
1608734240000|2020-12-23 14:37:20|4612.33|4612.33|4611.86|4611.86|4612.33|4612.33|4611.86|4611.86|0
1608734250000|2020-12-23 14:37:30|4612.44|4612.44|4612.44|4612.44|4612.44|4612.44|4612.44|4612.44|0
1608734260000|2020-12-23 14:37:40|4612.74|4612.74|4612.74|4612.74|4612.74|4612.74|4612.74|4612.74|0
1608734270000|2020-12-23 14:37:50|4613.18|4613.18|4614.07|4614.07|4614.07|4614.07|4612.96|4612.96|0
1608734280000|2020-12-23 14:38:00|4614.14|4614.14|4615.78|4615.78|4616.06|4616.06|4613.99|4613.99|0
1608734290000|2020-12-23 14:38:10|4616.03|4616.03|4618.1|4618.1|4618.1|4618.1|4616.03|4616.03|0
1608734300000|2020-12-23 14:38:20|4618.13|4618.13|4617.21|4617.21|4618.34|4618.34|4617.21|4617.21|0
1608734310000|2020-12-23 14:38:30|4617.45|4617.45|4617.74|4617.74|4617.74|4617.74|4617.45|4617.45|0
1608734320000|2020-12-23 14:38:40|4616.82|4616.82|4616.82|4616.82|4616.82|4616.82|4616.24|4616.24|0
1608734330000|2020-12-23 14:38:50|4617.7|4617.7|4618.23|4618.23|4618.23|4618.23|4617.26|4617.26|0
1608734340000|2020-12-23 14:39:00|4618.45|4618.45|4621.14|4621.14|4621.14|4621.14|4618.45|4618.45|0
1608734350000|2020-12-23 14:39:10|4621.43|4621.43|4623.16|4623.16|4623.16|4623.16|4621.43|4621.43|0
1608734360000|2020-12-23 14:39:20|4623.65|4623.65|4625.16|4625.16|4625.16|4625.16|4623.65|4623.65|0
1608734370000|2020-12-23 14:39:30|4624.91|4624.91|4624.74|4624.74|4625.4|4625.4|4624.67|4624.67|0
1608734380000|2020-12-23 14:39:40|4625.47|4625.47|4626.93|4626.93|4626.93|4626.93|4625.47|4625.47|0
1608734390000|2020-12-23 14:39:50|4626.64|4626.64|4626.71|4626.71|4626.96|4626.96|4626.42|4626.42|0
1608734400000|2020-12-23 14:40:00|4626.42|4626.42|4625.69|4625.69|4626.71|4626.71|4624.37|4624.37|0
1608734410000|2020-12-23 14:40:10|4626.18|4626.18|4627.45|4627.45|4627.52|4627.52|4626.18|4626.18|0
1608734420000|2020-12-23 14:40:20|4627.74|4627.74|4627.67|4627.67|4628.55|4628.55|4627.67|4627.67|0
1608734430000|2020-12-23 14:40:30|4627.23|4627.23|4627.72|4627.72|4627.72|4627.72|4626.94|4626.94|0
1608734440000|2020-12-23 14:40:40|4627.65|4627.65|4627.6|4627.6|4628.18|4628.18|4627.6|4627.6|0
1608734450000|2020-12-23 14:40:50|4628.25|4628.25|4628.08|4628.08|4628.7|4628.7|4628.05|4628.05|0
1608734460000|2020-12-23 14:41:00|4628.11|4628.11|4629.17|4629.17|4629.17|4629.17|4627.63|4627.63|0
1608734470000|2020-12-23 14:41:10|4629.66|4629.66|4629.67|4629.67|4629.67|4629.67|4629.42|4629.42|0
1608734480000|2020-12-23 14:41:20|4629.89|4629.89|4630.7|4630.7|4631.4|4631.4|4629.89|4629.89|0
1608734490000|2020-12-23 14:41:30|4630.48|4630.48|4630.24|4630.24|4630.48|4630.48|4630.24|4630.24|0
1608734500000|2020-12-23 14:41:40|4630.02|4630.02|4631.19|4631.19|4631.19|4631.19|4630|4630|0
1608734510000|2020-12-23 14:41:50|4630.75|4630.75|4630.32|4630.32|4630.8|4630.8|4630.27|4630.27|0
1608734520000|2020-12-23 14:42:00|4630.07|4630.07|4628.08|4628.08|4630.07|4630.07|4628.08|4628.08|0
1608734530000|2020-12-23 14:42:10|4628.04|4628.04|4628.24|4628.24|4628.68|4628.68|4628.04|4628.04|0
1608734540000|2020-12-23 14:42:20|4627.65|4627.65|4627.56|4627.56|4628.39|4628.39|4627.36|4627.36|0
1608734550000|2020-12-23 14:42:30|4627.26|4627.26|4625.69|4625.69|4627.37|4627.37|4625.69|4625.69|0
1608734560000|2020-12-23 14:42:40|4625.93|4625.93|4626.59|4626.59|4626.81|4626.81|4625.72|4625.72|0
1608734570000|2020-12-23 14:42:50|4626.08|4626.08|4625.46|4625.46|4626.66|4626.66|4625.39|4625.39|0
1608734580000|2020-12-23 14:43:00|4625.68|4625.68|4627.01|4627.01|4627.01|4627.01|4625.46|4625.46|0
1608734590000|2020-12-23 14:43:10|4627.44|4627.44|4628.83|4628.83|4628.83|4628.83|4627.44|4627.44|0
1608734600000|2020-12-23 14:43:20|4629.04|4629.04|4628.2|4628.2|4629.39|4629.39|4627.9|4627.9|0
1608734610000|2020-12-23 14:43:30|4628.44|4628.44|4629.58|4629.58|4629.58|4629.58|4628.44|4628.44|0
1608734620000|2020-12-23 14:43:40|4630.02|4630.02|4630.02|4630.02|4630.26|4630.26|4630.02|4630.02|0
1608734630000|2020-12-23 14:43:50|4630.31|4630.31|4631.33|4631.33|4631.4|4631.4|4630.31|4630.31|0
1608734640000|2020-12-23 14:44:00|4631.26|4631.26|4632.81|4632.81|4633.16|4633.16|4631.26|4631.26|0
1608734650000|2020-12-23 14:44:10|4632.37|4632.37|4629.31|4629.31|4632.37|4632.37|4629.31|4629.31|0
1608734660000|2020-12-23 14:44:20|4629.02|4629.02|4628.09|4628.09|4629.26|4629.26|4627.87|4627.87|0
1608734670000|2020-12-23 14:44:30|4628.33|4628.33|4628.89|4628.89|4628.92|4628.92|4628.33|4628.33|0
1608734680000|2020-12-23 14:44:40|4629.11|4629.11|4628.12|4628.12|4629.35|4629.35|4628.12|4628.12|0
1608734690000|2020-12-23 14:44:50|4628.11|4628.11|4625.58|4625.58|4628.11|4628.11|4625.58|4625.58|0
1608734700000|2020-12-23 14:45:00|4626.75|4626.75|4628.88|4628.88|4628.88|4628.88|4626.16|4626.16|0
1608734710000|2020-12-23 14:45:10|4629.17|4629.17|4632.46|4632.46|4632.55|4632.55|4629.17|4629.17|0
1608734720000|2020-12-23 14:45:20|4633.18|4633.18|4634.35|4634.35|4635.01|4635.01|4633.18|4633.18|0
1608734730000|2020-12-23 14:45:30|4634.11|4634.11|4634.11|4634.11|4634.11|4634.11|4634.11|4634.11|0
1608734740000|2020-12-23 14:45:40|4634.7|4634.7|4632.7|4632.7|4634.7|4634.7|4632.7|4632.7|0
1608734750000|2020-12-23 14:45:50|4632.46|4632.46|4632.53|4632.53|4633.31|4633.31|4632.16|4632.16|0
1608734760000|2020-12-23 14:46:00|4632.29|4632.29|4630.63|4630.63|4632.29|4632.29|4630.63|4630.63|0
1608734770000|2020-12-23 14:46:10|4630.6|4630.6|4630.34|4630.34|4631.18|4631.18|4630.3|4630.3|0
1608734780000|2020-12-23 14:46:20|4628.95|4628.95|4628.25|4628.25|4628.95|4628.95|4627.15|4627.15|0
1608734790000|2020-12-23 14:46:30|4628.28|4628.28|4625.36|4625.36|4628.28|4628.28|4625.36|4625.36|0
1608734800000|2020-12-23 14:46:40|4626.08|4626.08|4626.81|4626.81|4626.81|4626.81|4626.08|4626.08|0
1608734810000|2020-12-23 14:46:50|4627.06|4627.06|4625.74|4625.74|4627.06|4627.06|4625.16|4625.16|0
1608734820000|2020-12-23 14:47:00|4626.04|4626.04|4625.16|4625.16|4626.04|4626.04|4624.87|4624.87|0
1608734830000|2020-12-23 14:47:10|4625.45|4625.45|4624.25|4624.25|4625.45|4625.45|4624.25|4624.25|0
1608734840000|2020-12-23 14:47:20|4624.01|4624.01|4622.13|4622.13|4624.08|4624.08|4622.13|4622.13|0
1608734850000|2020-12-23 14:47:30|4621.54|4621.54|4620.79|4620.79|4621.54|4621.54|4620.79|4620.79|0
1608734860000|2020-12-23 14:47:40|4620.2|4620.2|4620.64|4620.64|4620.64|4620.64|4620.2|4620.2|0
1608734870000|2020-12-23 14:47:50|4621.59|4621.59|4621.41|4621.41|4621.59|4621.59|4621.34|4621.34|0
1608734880000|2020-12-23 14:48:00|4623.07|4623.07|4623.21|4623.21|4623.21|4623.21|4622.78|4622.78|0
1608734890000|2020-12-23 14:48:10|4622.97|4622.97|4622.75|4622.75|4622.97|4622.97|4622.75|4622.75|0
1608734900000|2020-12-23 14:48:20|4623.48|4623.48|4625.89|4625.89|4625.89|4625.89|4623.48|4623.48|0
1608734910000|2020-12-23 14:48:30|4625.6|4625.6|4626.04|4626.04|4626.04|4626.04|4625.31|4625.31|0
1608734920000|2020-12-23 14:48:40|4625.79|4625.79|4625.02|4625.02|4626.04|4626.04|4624.28|4624.28|0
1608734930000|2020-12-23 14:48:50|4625.23|4625.23|4625.58|4625.58|4625.58|4625.58|4625.23|4625.23|0
1608734940000|2020-12-23 14:49:00|4625.09|4625.09|4623.78|4623.78|4625.09|4625.09|4623.78|4623.78|0
1608734950000|2020-12-23 14:49:10|4624.08|4624.08|4627.46|4627.46|4627.53|4627.53|4624.08|4624.08|0
1608734960000|2020-12-23 14:49:20|4628.34|4628.34|4633.99|4633.99|4633.99|4633.99|4628.27|4628.27|0
1608734970000|2020-12-23 14:49:30|4634.02|4634.02|4635.66|4635.66|4635.9|4635.9|4634.02|4634.02|0
1608734980000|2020-12-23 14:49:40|4635.7|4635.7|4638.69|4638.69|4638.69|4638.69|4635.45|4635.45|0
1608734990000|2020-12-23 14:49:50|4638.4|4638.4|4640.78|4640.78|4640.78|4640.78|4638.15|4638.15|0
1608735000000|2020-12-23 14:50:00|4641.27|4641.27|4642.81|4642.81|4642.81|4642.81|4641.27|4641.27|0
1608735010000|2020-12-23 14:50:10|4643.39|4643.39|4642.97|4642.97|4644.78|4644.78|4642.68|4642.68|0
1608735020000|2020-12-23 14:50:20|4643.19|4643.19|4644.47|4644.47|4644.47|4644.47|4643.19|4643.19|0
1608735030000|2020-12-23 14:50:30|4644.77|4644.77|4644.58|4644.58|4644.8|4644.8|4644.58|4644.58|0
1608735040000|2020-12-23 14:50:40|4644.8|4644.8|4646.99|4646.99|4646.99|4646.99|4644.56|4644.56|0
1608735050000|2020-12-23 14:50:50|4647.58|4647.58|4647.52|4647.52|4648.04|4648.04|4647.52|4647.52|0
1608735060000|2020-12-23 14:51:00|4647.74|4647.74|4647.81|4647.81|4649|4649|4647.74|4647.74|0
1608735070000|2020-12-23 14:51:10|4646.79|4646.79|4648.64|4648.64|4648.64|4648.64|4646.54|4646.54|0
1608735080000|2020-12-23 14:51:20|4648.85|4648.85|4648.37|4648.37|4649.15|4649.15|4648.13|4648.13|0
1608735090000|2020-12-23 14:51:30|4648.15|4648.15|4648.39|4648.39|4648.39|4648.39|4647.91|4647.91|0
1608735100000|2020-12-23 14:51:40|4647.91|4647.91|4647.32|4647.32|4648.49|4648.49|4647.32|4647.32|0
1608735110000|2020-12-23 14:51:50|4647.08|4647.08|4647.24|4647.24|4647.52|4647.52|4646.64|4646.64|0
1608735120000|2020-12-23 14:52:00|4647.26|4647.26|4650.79|4650.79|4651.08|4651.08|4647.26|4647.26|0
1608735130000|2020-12-23 14:52:10|4650.77|4650.77|4653.73|4653.73|4653.73|4653.73|4649.4|4649.4|0
1608735140000|2020-12-23 14:52:20|4654.46|4654.46|4659.56|4659.56|4659.56|4659.56|4653.93|4653.93|0
1608735150000|2020-12-23 14:52:30|4659.12|4659.12|4656.59|4656.59|4659.12|4659.12|4656.3|4656.3|0
1608735160000|2020-12-23 14:52:40|4656.35|4656.35|4656.57|4656.57|4656.57|4656.57|4655.91|4655.91|0
1608735170000|2020-12-23 14:52:50|4656.08|4656.08|4655.75|4655.75|4656.08|4656.08|4655.21|4655.21|0
1608735180000|2020-12-23 14:53:00|4656.48|4656.48|4657.94|4657.94|4657.94|4657.94|4656.18|4656.18|0
1608735190000|2020-12-23 14:53:10|4659.18|4659.18|4660.21|4660.21|4660.21|4660.21|4659.18|4659.18|0
1608735200000|2020-12-23 14:53:20|4660.79|4660.79|4663.51|4663.51|4664.58|4664.58|4660.79|4660.79|0
1608735210000|2020-12-23 14:53:30|4663.81|4663.81|4664.12|4664.12|4664.61|4664.61|4663.51|4663.51|0
1608735220000|2020-12-23 14:53:40|4663.37|4663.37|4662.98|4662.98|4663.37|4663.37|4661.86|4661.86|0
1608735230000|2020-12-23 14:53:50|4663.71|4663.71|4664.36|4664.36|4664.36|4664.36|4661.73|4661.73|0
1608735240000|2020-12-23 14:54:00|4665.09|4665.09|4667.06|4667.06|4667.06|4667.06|4665.06|4665.06|0
1608735250000|2020-12-23 14:54:10|4667.25|4667.25|4660.49|4660.49|4667.32|4667.32|4660.49|4660.49|0
1608735260000|2020-12-23 14:54:20|4659.76|4659.76|4662.19|4662.19|4662.19|4662.19|4659.54|4659.54|0
1608735270000|2020-12-23 14:54:30|4661.9|4661.9|4662.64|4662.64|4664.02|4664.02|4661.9|4661.9|0
1608735280000|2020-12-23 14:54:40|4662.6|4662.6|4662.14|4662.14|4662.6|4662.6|4661.43|4661.43|0
1608735290000|2020-12-23 14:54:50|4662.43|4662.43|4661.71|4661.71|4662.43|4662.43|4661.49|4661.49|0
1608735300000|2020-12-23 14:55:00|4661.81|4661.81|4661.93|4661.93|4662.4|4662.4|4661.81|4661.81|0
1608735310000|2020-12-23 14:55:10|4661.71|4661.71|4664.7|4664.7|4664.7|4664.7|4661.71|4661.71|0
1608735320000|2020-12-23 14:55:20|4664.74|4664.74|4667.08|4667.08|4667.08|4667.08|4664.74|4664.74|0
1608735330000|2020-12-23 14:55:30|4666.79|4666.79|4665.1|4665.1|4666.79|4666.79|4665.1|4665.1|0
1608735340000|2020-12-23 14:55:40|4664.88|4664.88|4665.18|4665.18|4665.32|4665.32|4664.88|4664.88|0
1608735350000|2020-12-23 14:55:50|4664.94|4664.94|4668.45|4668.45|4668.45|4668.45|4664.94|4664.94|0
1608735360000|2020-12-23 14:56:00|4668.74|4668.74|4668.26|4668.26|4670.59|4670.59|4668.26|4668.26|0
1608735370000|2020-12-23 14:56:10|4667.23|4667.23|4664.27|4664.27|4667.53|4667.53|4663.97|4663.97|0
1608735380000|2020-12-23 14:56:20|4663.97|4663.97|4663.86|4663.86|4663.97|4663.97|4661.32|4661.32|0
1608735390000|2020-12-23 14:56:30|4664.74|4664.74|4664.44|4664.44|4664.74|4664.74|4663.86|4663.86|0
1608735400000|2020-12-23 14:56:40|4666.14|4666.14|4666.14|4666.14|4666.14|4666.14|4666.14|4666.14|0
1608735410000|2020-12-23 14:56:50|4665.66|4665.66|4663.34|4663.34|4665.66|4665.66|4663.34|4663.34|0
1608735420000|2020-12-23 14:57:00|4663.78|4663.78|4666.29|4666.29|4666.58|4666.58|4663.78|4663.78|0
1608735430000|2020-12-23 14:57:10|4666.87|4666.87|4666.07|4666.07|4666.87|4666.87|4666.07|4666.07|0
1608735440000|2020-12-23 14:57:20|4665.85|4665.85|4661.81|4661.81|4665.85|4665.85|4661.81|4661.81|0
1608735450000|2020-12-23 14:57:30|4662.39|4662.39|4661.42|4661.42|4662.39|4662.39|4661.42|4661.42|0
1608735460000|2020-12-23 14:57:40|4661.71|4661.71|4661.86|4661.86|4662.64|4662.64|4661.71|4661.71|0
1608735470000|2020-12-23 14:57:50|4661.57|4661.57|4660.6|4660.6|4661.57|4661.57|4660.6|4660.6|0
1608735480000|2020-12-23 14:58:00|4660.35|4660.35|4658.24|4658.24|4660.35|4660.35|4658.24|4658.24|0
1608735490000|2020-12-23 14:58:10|4658.53|4658.53|4660.58|4660.58|4660.58|4660.58|4658.53|4658.53|0
1608735500000|2020-12-23 14:58:20|4660.28|4660.28|4658.72|4658.72|4660.74|4660.74|4658.72|4658.72|0
1608735510000|2020-12-23 14:58:30|4659.02|4659.02|4659.02|4659.02|4659.02|4659.02|4659.02|4659.02|0
1608735520000|2020-12-23 14:58:40|4659.24|4659.24|4659.31|4659.31|4659.31|4659.31|4658.72|4658.72|0
1608735530000|2020-12-23 14:58:50|4659.02|4659.02|4659.02|4659.02|4659.02|4659.02|4659.02|4659.02|0
1608735540000|2020-12-23 14:59:00|4658.72|4658.72|4657.07|4657.07|4658.72|4658.72|4655.97|4655.97|0
1608735550000|2020-12-23 14:59:10|4656.78|4656.78|4656.78|4656.78|4656.78|4656.78|4656.78|4656.78|0
1608735560000|2020-12-23 14:59:20|4656.19|4656.19|4655.46|4655.46|4656.19|4656.19|4655.46|4655.46|0
1608735570000|2020-12-23 14:59:30|4655.17|4655.17|4652.44|4652.44|4655.17|4655.17|4652.44|4652.44|0
1608735580000|2020-12-23 14:59:40|4652.66|4652.66|4650.59|4650.59|4652.66|4652.66|4650.59|4650.59|0
1608735590000|2020-12-23 14:59:50|4650.81|4650.81|4653.62|4653.62|4653.62|4653.62|4650.81|4650.81|0
1608735600000|2020-12-23 15:00:00|4653.03|4653.03|4652.06|4652.06|4653.03|4653.03|4649.74|4649.74|0
1608735610000|2020-12-23 15:00:10|4651.82|4651.82|4653.7|4653.7|4653.7|4653.7|4651.82|4651.82|0
1608735620000|2020-12-23 15:00:20|4654.29|4654.29|4651.43|4651.43|4654.29|4654.29|4651.43|4651.43|0
1608735630000|2020-12-23 15:00:30|4651.18|4651.18|4649.79|4649.79|4651.18|4651.18|4649.39|4649.39|0
1608735640000|2020-12-23 15:00:40|4649.5|4649.5|4647.05|4647.05|4649.5|4649.5|4646.86|4646.86|0
1608735650000|2020-12-23 15:00:50|4647.34|4647.34|4645.15|4645.15|4647.34|4647.34|4642.73|4642.73|0
1608735660000|2020-12-23 15:01:00|4644.57|4644.57|4651.5|4651.5|4651.72|4651.72|4644.57|4644.57|0
1608735670000|2020-12-23 15:01:10|4651.79|4651.79|4654.24|4654.24|4654.24|4654.24|4651.79|4651.79|0
1608735680000|2020-12-23 15:01:20|4655.21|4655.21|4654.96|4654.96|4655.62|4655.62|4653.36|4653.36|0
1608735690000|2020-12-23 15:01:30|4655.62|4655.62|4655.26|4655.26|4657.66|4657.66|4655.26|4655.26|0
1608735700000|2020-12-23 15:01:40|4655.2|4655.2|4656.22|4656.22|4656.37|4656.37|4655.2|4655.2|0
1608735710000|2020-12-23 15:01:50|4656.44|4656.44|4659.71|4659.71|4659.71|4659.71|4656.44|4656.44|0
1608735720000|2020-12-23 15:02:00|4659.75|4659.75|4659.4|4659.4|4661.59|4661.59|4659.4|4659.4|0
1608735730000|2020-12-23 15:02:10|4658.82|4658.82|4657.14|4657.14|4659.55|4659.55|4657.14|4657.14|0
1608735740000|2020-12-23 15:02:20|4657.07|4657.07|4656.22|4656.22|4657.31|4657.31|4655.19|4655.19|0
1608735750000|2020-12-23 15:02:30|4655.5|4655.5|4655.14|4655.14|4655.5|4655.5|4654.41|4654.41|0
1608735760000|2020-12-23 15:02:40|4655.72|4655.72|4651.51|4651.51|4655.72|4655.72|4651.51|4651.51|0
1608735770000|2020-12-23 15:02:50|4651.76|4651.76|4651.47|4651.47|4652.44|4652.44|4650.98|4650.98|0
1608735780000|2020-12-23 15:03:00|4650.81|4650.81|4654.66|4654.66|4654.66|4654.66|4650.81|4650.81|0
1608735790000|2020-12-23 15:03:10|4655.24|4655.24|4657.78|4657.78|4658.8|4658.8|4655.21|4655.21|0
1608735800000|2020-12-23 15:03:20|4658.07|4658.07|4655.66|4655.66|4658.07|4658.07|4654.86|4654.86|0
1608735810000|2020-12-23 15:03:30|4655.18|4655.18|4658.22|4658.22|4658.22|4658.22|4654.66|4654.66|0
1608735820000|2020-12-23 15:03:40|4657.92|4657.92|4655.59|4655.59|4657.92|4657.92|4655.3|4655.3|0
1608735830000|2020-12-23 15:03:50|4655.3|4655.3|4653.79|4653.79|4656.18|4656.18|4653.55|4653.55|0
1608735840000|2020-12-23 15:04:00|4654.38|4654.38|4655.52|4655.52|4655.76|4655.76|4653.92|4653.92|0
1608735850000|2020-12-23 15:04:10|4656.47|4656.47|4656.47|4656.47|4656.47|4656.47|4656.47|4656.47|0
1608735860000|2020-12-23 15:04:20|4657.64|4657.64|4658.64|4658.64|4660.02|4660.02|4657.64|4657.64|0
1608735870000|2020-12-23 15:04:30|4659.08|4659.08|4660.97|4660.97|4660.97|4660.97|4657.81|4657.81|0
1608735880000|2020-12-23 15:04:40|4660.73|4660.73|4658.85|4658.85|4660.73|4660.73|4658.85|4658.85|0
1608735890000|2020-12-23 15:04:50|4657.88|4657.88|4659.02|4659.02|4659.02|4659.02|4657.13|4657.13|0
1608735900000|2020-12-23 15:05:00|4659.9|4659.9|4662.04|4662.04|4663.7|4663.7|4659.9|4659.9|0
1608735910000|2020-12-23 15:05:10|4662.33|4662.33|4665.62|4665.62|4666.41|4666.41|4662.33|4662.33|0
1608735920000|2020-12-23 15:05:20|4665.92|4665.92|4669.13|4669.13|4669.93|4669.93|4665.92|4665.92|0
1608735930000|2020-12-23 15:05:30|4667.23|4667.23|4665.77|4665.77|4667.68|4667.68|4665.77|4665.77|0
1608735940000|2020-12-23 15:05:40|4665.48|4665.48|4664.16|4664.16|4665.48|4665.48|4663.87|4663.87|0
1608735950000|2020-12-23 15:05:50|4663.72|4663.72|4663.28|4663.28|4663.72|4663.72|4660.64|4660.64|0
1608735960000|2020-12-23 15:06:00|4662.98|4662.98|4662.65|4662.65|4662.98|4662.98|4662.06|4662.06|0
1608735970000|2020-12-23 15:06:10|4662.64|4662.64|4664.81|4664.81|4665.05|4665.05|4662.64|4662.64|0
1608735980000|2020-12-23 15:06:20|4665.39|4665.39|4667.78|4667.78|4668.56|4668.56|4665.39|4665.39|0
1608735990000|2020-12-23 15:06:30|4667.12|4667.12|4666.29|4666.29|4667.12|4667.12|4666.29|4666.29|0
1608736000000|2020-12-23 15:06:40|4666.59|4666.59|4663.62|4663.62|4666.59|4666.59|4663.62|4663.62|0
1608736010000|2020-12-23 15:06:50|4663.03|4663.03|4662.01|4662.01|4663.32|4663.32|4662.01|4662.01|0
1608736020000|2020-12-23 15:07:00|4660.33|4660.33|4659.53|4659.53|4660.33|4660.33|4659.53|4659.53|0
1608736030000|2020-12-23 15:07:10|4659.82|4659.82|4658|4658|4659.82|4659.82|4658|4658|0
1608736040000|2020-12-23 15:07:20|4657.75|4657.75|4658.61|4658.61|4659.68|4659.68|4657.75|4657.75|0
1608736050000|2020-12-23 15:07:30|4658.31|4658.31|4654.78|4654.78|4658.56|4658.56|4653.58|4653.58|0
1608736060000|2020-12-23 15:07:40|4654.81|4654.81|4656.5|4656.5|4656.5|4656.5|4654.78|4654.78|0
1608736070000|2020-12-23 15:07:50|4656.94|4656.94|4660.83|4660.83|4661.12|4661.12|4656.94|4656.94|0
1608736080000|2020-12-23 15:08:00|4660.34|4660.34|4659.73|4659.73|4660.34|4660.34|4659.51|4659.51|0
1608736090000|2020-12-23 15:08:10|4659.77|4659.77|4658.99|4658.99|4659.77|4659.77|4658.99|4658.99|0
1608736100000|2020-12-23 15:08:20|4659.58|4659.58|4659.31|4659.31|4659.82|4659.82|4659.31|4659.31|0
1608736110000|2020-12-23 15:08:30|4658.87|4658.87|4656.56|4656.56|4658.87|4658.87|4656.34|4656.34|0
1608736120000|2020-12-23 15:08:40|4656.26|4656.26|4656.02|4656.02|4656.53|4656.53|4655.75|4655.75|0
1608736130000|2020-12-23 15:08:50|4655.3|4655.3|4655.3|4655.3|4655.3|4655.3|4655|4655|0
1608736140000|2020-12-23 15:09:00|4655|4655|4652.4|4652.4|4655.3|4655.3|4652.11|4652.11|0
1608736150000|2020-12-23 15:09:10|4652.18|4652.18|4652.86|4652.86|4652.91|4652.91|4652.18|4652.18|0
1608736160000|2020-12-23 15:09:20|4651.79|4651.79|4649.72|4649.72|4651.79|4651.79|4649.72|4649.72|0
1608736170000|2020-12-23 15:09:30|4650.5|4650.5|4650.57|4650.57|4651.16|4651.16|4650.5|4650.5|0
1608736180000|2020-12-23 15:09:40|4649.19|4649.19|4648.88|4648.88|4649.48|4649.48|4648.88|4648.88|0
1608736190000|2020-12-23 15:09:50|4648.66|4648.66|4651.87|4651.87|4652.11|4652.11|4647.78|4647.78|0
1608736200000|2020-12-23 15:10:00|4652.11|4652.11|4655.25|4655.25|4655.25|4655.25|4652.11|4652.11|0
1608736210000|2020-12-23 15:10:10|4655.03|4655.03|4655.76|4655.76|4655.76|4655.76|4655.03|4655.03|0
1608736220000|2020-12-23 15:10:20|4655.47|4655.47|4653.18|4653.18|4655.47|4655.47|4652.94|4652.94|0
1608736230000|2020-12-23 15:10:30|4653.55|4653.55|4653.31|4653.31|4654.52|4654.52|4653.31|4653.31|0
1608736240000|2020-12-23 15:10:40|4653.55|4653.55|4651.07|4651.07|4653.55|4653.55|4651.07|4651.07|0
1608736250000|2020-12-23 15:10:50|4651.87|4651.87|4651.07|4651.07|4651.87|4651.87|4651.07|4651.07|0
1608736260000|2020-12-23 15:11:00|4650.77|4650.77|4653.63|4653.63|4653.63|4653.63|4650.77|4650.77|0
1608736270000|2020-12-23 15:11:10|4656.03|4656.03|4656.37|4656.37|4656.95|4656.95|4655.79|4655.79|0
1608736280000|2020-12-23 15:11:20|4656.13|4656.13|4653.84|4653.84|4656.13|4656.13|4653.84|4653.84|0
1608736290000|2020-12-23 15:11:30|4653.55|4653.55|4652.89|4652.89|4653.55|4653.55|4652.67|4652.67|0
1608736300000|2020-12-23 15:11:40|4653.11|4653.11|4651.85|4651.85|4653.11|4653.11|4651.85|4651.85|0
1608736310000|2020-12-23 15:11:50|4652.09|4652.09|4651.65|4651.65|4652.09|4652.09|4651.65|4651.65|0
1608736320000|2020-12-23 15:12:00|4652.24|4652.24|4652.99|4652.99|4654.01|4654.01|4652.24|4652.24|0
1608736330000|2020-12-23 15:12:10|4653.29|4653.29|4652.24|4652.24|4653.58|4653.58|4652.24|4652.24|0
1608736350000|2020-12-23 15:12:30|4651.27|4651.27|4650.68|4650.68|4651.27|4651.27|4650.68|4650.68|0
1608736360000|2020-12-23 15:12:40|4649.81|4649.81|4648.32|4648.32|4650.03|4650.03|4648.32|4648.32|0
1608736370000|2020-12-23 15:12:50|4648.91|4648.91|4649.35|4649.35|4650.32|4650.32|4648.91|4648.91|0
1608736380000|2020-12-23 15:13:00|4649.64|4649.64|4649.35|4649.35|4649.64|4649.64|4649.35|4649.35|0
1608736390000|2020-12-23 15:13:10|4648.47|4648.47|4647.69|4647.69|4648.47|4648.47|4647.18|4647.18|0
1608736400000|2020-12-23 15:13:20|4647.99|4647.99|4650.42|4650.42|4650.44|4650.44|4647.99|4647.99|0
1608736410000|2020-12-23 15:13:30|4650.35|4650.35|4650.22|4650.22|4650.35|4650.35|4650.22|4650.22|0
1608736420000|2020-12-23 15:13:40|4649.92|4649.92|4645.69|4645.69|4649.92|4649.92|4645.69|4645.69|0
1608736430000|2020-12-23 15:13:50|4646.28|4646.28|4646.93|4646.93|4647.71|4647.71|4645.98|4645.98|0
1608736440000|2020-12-23 15:14:00|4647.42|4647.42|4646.64|4646.64|4647.42|4647.42|4646.64|4646.64|0
1608736450000|2020-12-23 15:14:10|4646.4|4646.4|4645.72|4645.72|4646.4|4646.4|4645.72|4645.72|0
1608736460000|2020-12-23 15:14:20|4645.28|4645.28|4644.77|4644.77|4645.28|4645.28|4644.77|4644.77|0
1608736470000|2020-12-23 15:14:30|4645.06|4645.06|4645.4|4645.4|4645.57|4645.57|4644.81|4644.81|0
1608736480000|2020-12-23 15:14:40|4645.16|4645.16|4642.3|4642.3|4645.96|4645.96|4642.3|4642.3|0
1608736490000|2020-12-23 15:14:50|4641.06|4641.06|4641.06|4641.06|4641.4|4641.4|4639.81|4639.81|0
1608736500000|2020-12-23 15:15:00|4640.77|4640.77|4642.59|4642.59|4642.59|4642.59|4640.77|4640.77|0
1608736510000|2020-12-23 15:15:10|4642.35|4642.35|4641.97|4641.97|4642.35|4642.35|4640.94|4640.94|0
1608736520000|2020-12-23 15:15:20|4642.26|4642.26|4635.94|4635.94|4642.26|4642.26|4635.94|4635.94|0
1608736530000|2020-12-23 15:15:30|4633.74|4633.74|4630.33|4630.33|4633.74|4633.74|4630.33|4630.33|0
1608736540000|2020-12-23 15:15:40|4630.58|4630.58|4628.8|4628.8|4630.58|4630.58|4628.8|4628.8|0
1608736550000|2020-12-23 15:15:50|4626.61|4626.61|4622.68|4622.68|4626.9|4626.9|4622.68|4622.68|0
1608736560000|2020-12-23 15:16:00|4622.09|4622.09|4621.17|4621.17|4624.58|4624.58|4620.47|4620.47|0
1608736570000|2020-12-23 15:16:10|4620.93|4620.93|4624.05|4624.05|4624.68|4624.68|4620.93|4620.93|0
1608736580000|2020-12-23 15:16:20|4624.64|4624.64|4624.07|4624.07|4624.86|4624.86|4624.07|4624.07|0
1608736590000|2020-12-23 15:16:30|4623.78|4623.78|4620.37|4620.37|4623.78|4623.78|4620.26|4620.26|0
1608736600000|2020-12-23 15:16:40|4619.93|4619.93|4618.47|4618.47|4619.93|4619.93|4618.47|4618.47|0
1608736610000|2020-12-23 15:16:50|4618.71|4618.71|4618.93|4618.93|4619.17|4619.17|4618.71|4618.71|0
1608736620000|2020-12-23 15:17:00|4619.42|4619.42|4620.27|4620.27|4620.76|4620.76|4619.42|4619.42|0
1608736630000|2020-12-23 15:17:10|4619.37|4619.37|4617.47|4617.47|4619.37|4619.37|4617.47|4617.47|0
1608736640000|2020-12-23 15:17:20|4617.76|4617.76|4619.17|4619.17|4620|4620|4617.76|4617.76|0
1608736650000|2020-12-23 15:17:30|4618.93|4618.93|4619.32|4619.32|4619.9|4619.9|4618.93|4618.93|0
1608736660000|2020-12-23 15:17:40|4617.62|4617.62|4617.32|4617.32|4617.62|4617.62|4616.6|4616.6|0
1608736670000|2020-12-23 15:17:50|4617.57|4617.57|4618.64|4618.64|4618.64|4618.64|4617.57|4617.57|0
1608736680000|2020-12-23 15:18:00|4618.93|4618.93|4620.88|4620.88|4622.19|4622.19|4618.93|4618.93|0
1608736690000|2020-12-23 15:18:10|4621.17|4621.17|4621.66|4621.66|4622.97|4622.97|4621.17|4621.17|0
1608736700000|2020-12-23 15:18:20|4622.53|4622.53|4620.71|4620.71|4622.53|4622.53|4620.71|4620.71|0
1608736710000|2020-12-23 15:18:30|4620.49|4620.49|4621.46|4621.46|4621.46|4621.46|4619.76|4619.76|0
1608736720000|2020-12-23 15:18:40|4622.19|4622.19|4618.61|4618.61|4622.84|4622.84|4618.61|4618.61|0
1608736730000|2020-12-23 15:18:50|4618.83|4618.83|4620.19|4620.19|4620.19|4620.19|4618.83|4618.83|0
1608736740000|2020-12-23 15:19:00|4619.95|4619.95|4622.02|4622.02|4622.02|4622.02|4619.95|4619.95|0
1608736750000|2020-12-23 15:19:10|4622.01|4622.01|4622.01|4622.01|4622.5|4622.5|4622.01|4622.01|0
1608736760000|2020-12-23 15:19:20|4622.23|4622.23|4624.37|4624.37|4624.37|4624.37|4622.23|4622.23|0
1608736770000|2020-12-23 15:19:30|4624.08|4624.08|4624.72|4624.72|4624.72|4624.72|4623.84|4623.84|0
1608736780000|2020-12-23 15:19:40|4624.42|4624.42|4626.42|4626.42|4626.42|4626.42|4624.42|4624.42|0
1608736790000|2020-12-23 15:19:50|4626.71|4626.71|4626.71|4626.71|4626.71|4626.71|4626.71|4626.71|0
1608736800000|2020-12-23 15:20:00|4626.78|4626.78|4629.72|4629.72|4629.72|4629.72|4626.78|4626.78|0
1608736810000|2020-12-23 15:20:10|4629.14|4629.14|4630.35|4630.35|4630.65|4630.65|4629.14|4629.14|0
1608736820000|2020-12-23 15:20:20|4629.7|4629.7|4630.72|4630.72|4630.72|4630.72|4629.7|4629.7|0
1608736830000|2020-12-23 15:20:30|4629.84|4629.84|4629.62|4629.62|4629.84|4629.84|4629.55|4629.55|0
1608736840000|2020-12-23 15:20:40|4630.35|4630.35|4631.96|4631.96|4632.85|4632.85|4630.35|4630.35|0
1608736850000|2020-12-23 15:20:50|4632.16|4632.16|4629.68|4629.68|4632.16|4632.16|4629.68|4629.68|0
1608736860000|2020-12-23 15:21:00|4629.92|4629.92|4629.69|4629.69|4629.92|4629.92|4628.91|4628.91|0
1608736870000|2020-12-23 15:21:10|4629.98|4629.98|4630.23|4630.23|4631.18|4631.18|4629.98|4629.98|0
1608736880000|2020-12-23 15:21:20|4630.45|4630.45|4630.74|4630.74|4630.74|4630.74|4630.45|4630.45|0
1608736890000|2020-12-23 15:21:30|4630.45|4630.45|4631.33|4631.33|4631.33|4631.33|4630.45|4630.45|0
1608736900000|2020-12-23 15:21:40|4630.6|4630.6|4631.79|4631.79|4631.79|4631.79|4630.6|4630.6|0
1608736910000|2020-12-23 15:21:50|4631.3|4631.3|4630.72|4630.72|4631.3|4631.3|4630.72|4630.72|0
1608736920000|2020-12-23 15:22:00|4631.01|4631.01|4629.04|4629.04|4631.01|4631.01|4628.82|4628.82|0
1608736930000|2020-12-23 15:22:10|4628.82|4628.82|4629.77|4629.77|4629.77|4629.77|4628.82|4628.82|0
1608736940000|2020-12-23 15:22:20|4630.65|4630.65|4630.65|4630.65|4630.65|4630.65|4630.65|4630.65|0
1608736950000|2020-12-23 15:22:30|4630.89|4630.89|4630.96|4630.96|4631.33|4631.33|4630.52|4630.52|0
1608736960000|2020-12-23 15:22:40|4631.55|4631.55|4630.96|4630.96|4631.55|4631.55|4630.96|4630.96|0
1608736970000|2020-12-23 15:22:50|4630.74|4630.74|4630.78|4630.78|4630.78|4630.78|4630.54|4630.54|0
1608736980000|2020-12-23 15:23:00|4631.66|4631.66|4632.04|4632.04|4632.04|4632.04|4631.36|4631.36|0
1608736990000|2020-12-23 15:23:10|4631.61|4631.61|4631.58|4631.58|4631.61|4631.61|4631.36|4631.36|0
1608737000000|2020-12-23 15:23:20|4631.83|4631.83|4632.65|4632.65|4632.65|4632.65|4631.83|4631.83|0
1608737010000|2020-12-23 15:23:30|4632.62|4632.62|4631.79|4631.79|4632.62|4632.62|4631.79|4631.79|0
1608737020000|2020-12-23 15:23:40|4631.81|4631.81|4632.24|4632.24|4632.24|4632.24|4631.81|4631.81|0
1608737030000|2020-12-23 15:23:50|4632.46|4632.46|4632.46|4632.46|4632.46|4632.46|4632.46|4632.46|0
1608737040000|2020-12-23 15:24:00|4633.19|4633.19|4633.85|4633.85|4633.85|4633.85|4633.19|4633.19|0
1608737050000|2020-12-23 15:24:10|4634.29|4634.29|4635.96|4635.96|4635.96|4635.96|4634.29|4634.29|0
1608737060000|2020-12-23 15:24:20|4636.18|4636.18|4637.06|4637.06|4637.06|4637.06|4636.18|4636.18|0
1608737070000|2020-12-23 15:24:30|4636.47|4636.47|4634.43|4634.43|4636.47|4636.47|4634.43|4634.43|0
1608737080000|2020-12-23 15:24:40|4633.78|4633.78|4634.33|4634.33|4634.36|4634.36|4633.78|4633.78|0
1608737090000|2020-12-23 15:24:50|4635.78|4635.78|4637.54|4637.54|4637.54|4637.54|4635.78|4635.78|0
1608737100000|2020-12-23 15:25:00|4637.98|4637.98|4638.68|4638.68|4638.68|4638.68|4637.98|4637.98|0
1608737110000|2020-12-23 15:25:10|4637.73|4637.73|4637.73|4637.73|4637.73|4637.73|4637.73|4637.73|0
1608737120000|2020-12-23 15:25:20|4637.49|4637.49|4638.37|4638.37|4638.37|4638.37|4637.49|4637.49|0
1608737130000|2020-12-23 15:25:30|4639.24|4639.24|4639.83|4639.83|4640.07|4640.07|4639.24|4639.24|0
1608737140000|2020-12-23 15:25:40|4638.66|4638.66|4638.17|4638.17|4638.66|4638.66|4638.17|4638.17|0
1608737150000|2020-12-23 15:25:50|4637.08|4637.08|4629.94|4629.94|4637.08|4637.08|4629.94|4629.94|0
1608737160000|2020-12-23 15:26:00|4630.38|4630.38|4631.89|4631.89|4632.18|4632.18|4630.38|4630.38|0
1608737170000|2020-12-23 15:26:10|4631.67|4631.67|4631.38|4631.38|4631.67|4631.67|4631.38|4631.38|0
1608737180000|2020-12-23 15:26:20|4631.13|4631.13|4631.43|4631.43|4631.43|4631.43|4631.13|4631.13|0
1608737190000|2020-12-23 15:26:30|4631.39|4631.39|4630.93|4630.93|4631.39|4631.39|4630.49|4630.49|0
1608737200000|2020-12-23 15:26:40|4630.96|4630.96|4631.55|4631.55|4631.59|4631.59|4630.96|4630.96|0
1608737210000|2020-12-23 15:26:50|4632.58|4632.58|4632.58|4632.58|4632.58|4632.58|4632.58|4632.58|0
1608737220000|2020-12-23 15:27:00|4632.54|4632.54|4632.51|4632.51|4632.54|4632.54|4632.51|4632.51|0
1608737230000|2020-12-23 15:27:10|4633.61|4633.61|4633.21|4633.21|4635.01|4635.01|4632.97|4632.97|0
1608737240000|2020-12-23 15:27:20|4633.5|4633.5|4633.8|4633.8|4633.8|4633.8|4633.5|4633.5|0
1608737250000|2020-12-23 15:27:30|4633.87|4633.87|4634.11|4634.11|4634.35|4634.35|4633.87|4633.87|0
1608737260000|2020-12-23 15:27:40|4634.69|4634.69|4635.18|4635.18|4635.18|4635.18|4634.69|4634.69|0
1608737270000|2020-12-23 15:27:50|4634.64|4634.64|4630.9|4630.9|4634.64|4634.64|4630.9|4630.9|0
1608737280000|2020-12-23 15:28:00|4631.19|4631.19|4630.94|4630.94|4631.92|4631.92|4630.94|4630.94|0
1608737290000|2020-12-23 15:28:10|4629.94|4629.94|4629.43|4629.43|4629.94|4629.94|4628.55|4628.55|0
1608737300000|2020-12-23 15:28:20|4628.84|4628.84|4628.41|4628.41|4628.84|4628.84|4628.41|4628.41|0
1608737310000|2020-12-23 15:28:30|4628.11|4628.11|4628.12|4628.12|4628.12|4628.12|4628.11|4628.11|0
1608737320000|2020-12-23 15:28:40|4628.33|4628.33|4627.41|4627.41|4628.33|4628.33|4627.41|4627.41|0
1608737330000|2020-12-23 15:28:50|4627.85|4627.85|4627.85|4627.85|4627.85|4627.85|4627.85|4627.85|0
1608737340000|2020-12-23 15:29:00|4628.82|4628.82|4629.01|4629.01|4629.01|4629.01|4628.72|4628.72|0
1608737350000|2020-12-23 15:29:10|4628.95|4628.95|4627.58|4627.58|4629.38|4629.38|4627.58|4627.58|0
1608737360000|2020-12-23 15:29:20|4628.46|4628.46|4627.58|4627.58|4628.46|4628.46|4627.58|4627.58|0
1608737370000|2020-12-23 15:29:30|4627.29|4627.29|4625.19|4625.19|4627.29|4627.29|4625.19|4625.19|0
1608737380000|2020-12-23 15:29:40|4624.95|4624.95|4627.82|4627.82|4627.89|4627.89|4624.58|4624.58|0
1608737390000|2020-12-23 15:29:50|4628.26|4628.26|4627.82|4627.82|4628.26|4628.26|4627.82|4627.82|0
1608737400000|2020-12-23 15:30:00|4629.48|4629.48|4629.57|4629.57|4629.57|4629.57|4628.31|4628.31|0
1608737410000|2020-12-23 15:30:10|4629.33|4629.33|4633.56|4633.56|4633.56|4633.56|4629.33|4629.33|0
1608737420000|2020-12-23 15:30:20|4634.27|4634.27|4633|4633|4634.51|4634.51|4633|4633|0
1608737430000|2020-12-23 15:30:30|4632.93|4632.93|4634.42|4634.42|4634.42|4634.42|4632.93|4632.93|0
1608737440000|2020-12-23 15:30:40|4635.15|4635.15|4636.95|4636.95|4636.95|4636.95|4635.15|4635.15|0
1608737450000|2020-12-23 15:30:50|4636.66|4636.66|4635.64|4635.64|4636.66|4636.66|4635.64|4635.64|0
1608737460000|2020-12-23 15:31:00|4636.36|4636.36|4637.75|4637.75|4637.75|4637.75|4636.36|4636.36|0
1608737470000|2020-12-23 15:31:10|4635.9|4635.9|4636.19|4636.19|4636.19|4636.19|4635.9|4635.9|0
1608737480000|2020-12-23 15:31:20|4636.23|4636.23|4635.74|4635.74|4636.23|4636.23|4635.74|4635.74|0
1608737490000|2020-12-23 15:31:30|4635.45|4635.45|4633.66|4633.66|4635.45|4635.45|4633.66|4633.66|0
1608737500000|2020-12-23 15:31:40|4633.44|4633.44|4629.98|4629.98|4633.44|4633.44|4629.69|4629.69|0
1608737510000|2020-12-23 15:31:50|4629.1|4629.1|4630.13|4630.13|4630.13|4630.13|4629.1|4629.1|0
1608737520000|2020-12-23 15:32:00|4630.35|4630.35|4629.34|4629.34|4630.35|4630.35|4629.34|4629.34|0
1608737530000|2020-12-23 15:32:10|4629.59|4629.59|4629.58|4629.58|4629.59|4629.59|4629.01|4629.01|0
1608737540000|2020-12-23 15:32:20|4630.16|4630.16|4629.58|4629.58|4630.16|4630.16|4628.65|4628.65|0
1608737550000|2020-12-23 15:32:30|4629.09|4629.09|4629.09|4629.09|4629.09|4629.09|4628.8|4628.8|0
1608737560000|2020-12-23 15:32:40|4629.31|4629.31|4627.07|4627.07|4629.55|4629.55|4627.07|4627.07|0
1608737570000|2020-12-23 15:32:50|4627.39|4627.39|4629.63|4629.63|4629.63|4629.63|4627.39|4627.39|0
1608737580000|2020-12-23 15:33:00|4629.34|4629.34|4629.92|4629.92|4629.92|4629.92|4629.34|4629.34|0
1608737590000|2020-12-23 15:33:10|4629.41|4629.41|4628.65|4628.65|4630|4630|4628.65|4628.65|0
1608737600000|2020-12-23 15:33:20|4627.88|4627.88|4625.12|4625.12|4627.88|4627.88|4623.81|4623.81|0
1608737610000|2020-12-23 15:33:30|4624.54|4624.54|4625.58|4625.58|4625.58|4625.58|4624.54|4624.54|0
1608737620000|2020-12-23 15:33:40|4624.99|4624.99|4621.98|4621.98|4624.99|4624.99|4621.98|4621.98|0
1608737630000|2020-12-23 15:33:50|4621.96|4621.96|4623.54|4623.54|4623.54|4623.54|4621.96|4621.96|0
1608737640000|2020-12-23 15:34:00|4623.76|4623.76|4621.84|4621.84|4623.76|4623.76|4621.84|4621.84|0
1608737650000|2020-12-23 15:34:10|4621.25|4621.25|4621.6|4621.6|4621.6|4621.6|4621.01|4621.01|0
1608737660000|2020-12-23 15:34:20|4621.3|4621.3|4621.03|4621.03|4621.49|4621.49|4621.01|4621.01|0
1608737670000|2020-12-23 15:34:30|4620.52|4620.52|4617.67|4617.67|4620.52|4620.52|4617.67|4617.67|0
1608737680000|2020-12-23 15:34:40|4616.95|4616.95|4616.7|4616.7|4616.95|4616.95|4615.92|4615.92|0
1608737690000|2020-12-23 15:34:50|4617.29|4617.29|4618.67|4618.67|4618.67|4618.67|4617.29|4617.29|0
1608737700000|2020-12-23 15:35:00|4618.97|4618.97|4622.03|4622.03|4622.03|4622.03|4618.97|4618.97|0
1608737710000|2020-12-23 15:35:10|4622.25|4622.25|4623.08|4623.08|4623.32|4623.32|4620.45|4620.45|0
1608737720000|2020-12-23 15:35:20|4622.84|4622.84|4621.79|4621.79|4622.84|4622.84|4621.37|4621.37|0
1608737730000|2020-12-23 15:35:30|4622.06|4622.06|4622.06|4622.06|4622.06|4622.06|4622.06|4622.06|0
1608737740000|2020-12-23 15:35:40|4621.81|4621.81|4622.64|4622.64|4622.64|4622.64|4621.52|4621.52|0
1608737750000|2020-12-23 15:35:50|4622.86|4622.86|4623.93|4623.93|4623.93|4623.93|4622.86|4622.86|0
1608737760000|2020-12-23 15:36:00|4623.91|4623.91|4624.96|4624.96|4624.96|4624.96|4623.84|4623.84|0
1608737770000|2020-12-23 15:36:10|4624.67|4624.67|4625.81|4625.81|4625.81|4625.81|4624.43|4624.43|0
1608737780000|2020-12-23 15:36:20|4626|4626|4626.25|4626.25|4626.25|4626.25|4626|4626|0
1608737790000|2020-12-23 15:36:30|4626.68|4626.68|4626.93|4626.93|4626.93|4626.93|4626.68|4626.68|0
1608737800000|2020-12-23 15:36:40|4626.68|4626.68|4627.29|4627.29|4627.29|4627.29|4626.68|4626.68|0
1608737810000|2020-12-23 15:36:50|4626.83|4626.83|4628.02|4628.02|4628.02|4628.02|4626.83|4626.83|0
1608737820000|2020-12-23 15:37:00|4628|4628|4629.32|4629.32|4629.33|4629.33|4628|4628|0
1608737840000|2020-12-23 15:37:20|4629.29|4629.29|4626.52|4626.52|4629.29|4629.29|4626.52|4626.52|0
1608737850000|2020-12-23 15:37:30|4626.76|4626.76|4626.74|4626.74|4626.98|4626.98|4626.74|4626.74|0
1608737860000|2020-12-23 15:37:40|4626.45|4626.45|4626.01|4626.01|4626.45|4626.45|4626.01|4626.01|0
1608737870000|2020-12-23 15:37:50|4625.77|4625.77|4625.77|4625.77|4625.77|4625.77|4625.77|4625.77|0
1608737880000|2020-12-23 15:38:00|4625.8|4625.8|4625.02|4625.02|4626.04|4626.04|4625.02|4625.02|0
1608737890000|2020-12-23 15:38:10|4624.59|4624.59|4624.05|4624.05|4624.59|4624.59|4623.61|4623.61|0
1608737900000|2020-12-23 15:38:20|4623.98|4623.98|4624.21|4624.21|4624.21|4624.21|4623.18|4623.18|0
1608737910000|2020-12-23 15:38:30|4624.72|4624.72|4624.72|4624.72|4624.76|4624.76|4624.72|4624.72|0
1608737920000|2020-12-23 15:38:40|4624.68|4624.68|4626.61|4626.61|4626.61|4626.61|4624.64|4624.64|0
1608737930000|2020-12-23 15:38:50|4626.13|4626.13|4625.64|4625.64|4626.13|4626.13|4625.64|4625.64|0
1608737940000|2020-12-23 15:39:00|4625.35|4625.35|4625.35|4625.35|4625.35|4625.35|4625.13|4625.13|0
1608737960000|2020-12-23 15:39:20|4625.6|4625.6|4624.77|4624.77|4625.6|4625.6|4624.77|4624.77|0
1608737970000|2020-12-23 15:39:30|4624.52|4624.52|4624.52|4624.52|4624.52|4624.52|4624.52|4624.52|0
1608737980000|2020-12-23 15:39:40|4623.41|4623.41|4623.65|4623.65|4623.65|4623.65|4623.41|4623.41|0
1608737990000|2020-12-23 15:39:50|4623.68|4623.68|4623.85|4623.85|4623.85|4623.85|4623.68|4623.68|0
1608738000000|2020-12-23 15:40:00|4623.63|4623.63|4624.31|4624.31|4624.32|4624.32|4623.63|4623.63|0
1608738010000|2020-12-23 15:40:10|4624.6|4624.6|4624.6|4624.6|4624.85|4624.85|4624.6|4624.6|0
1608738020000|2020-12-23 15:40:20|4624.82|4624.82|4624.6|4624.6|4624.82|4624.82|4624.6|4624.6|0
1608738030000|2020-12-23 15:40:30|4624.31|4624.31|4622.17|4622.17|4624.31|4624.31|4621.64|4621.64|0
1608738040000|2020-12-23 15:40:40|4621.58|4621.58|4621.45|4621.45|4621.58|4621.58|4620.23|4620.23|0
1608738050000|2020-12-23 15:40:50|4621.74|4621.74|4620.96|4620.96|4621.74|4621.74|4620.96|4620.96|0
1608738060000|2020-12-23 15:41:00|4620.06|4620.06|4620.36|4620.36|4620.36|4620.36|4619.23|4619.23|0
1608738070000|2020-12-23 15:41:10|4621.5|4621.5|4627.44|4627.44|4627.73|4627.73|4621.5|4621.5|0
1608738080000|2020-12-23 15:41:20|4627.68|4627.68|4628.27|4628.27|4628.27|4628.27|4627.46|4627.46|0
1608738090000|2020-12-23 15:41:30|4628.13|4628.13|4626.59|4626.59|4628.13|4628.13|4626.56|4626.56|0
1608738100000|2020-12-23 15:41:40|4626.3|4626.3|4626.3|4626.3|4626.3|4626.3|4626.3|4626.3|0
1608738110000|2020-12-23 15:41:50|4626.52|4626.52|4626.6|4626.6|4626.6|4626.6|4626.52|4626.52|0
1608738130000|2020-12-23 15:42:10|4626.59|4626.59|4626.66|4626.66|4626.66|4626.66|4626.15|4626.15|0
1608738140000|2020-12-23 15:42:20|4627.1|4627.1|4627.56|4627.56|4627.59|4627.59|4627.1|4627.1|0
1608738150000|2020-12-23 15:42:30|4627.6|4627.6|4628.39|4628.39|4628.39|4628.39|4627.6|4627.6|0
1608738160000|2020-12-23 15:42:40|4628.68|4628.68|4629.61|4629.61|4629.61|4629.61|4628.68|4628.68|0
1608738180000|2020-12-23 15:43:00|4629.57|4629.57|4629.51|4629.51|4630.04|4630.04|4629.51|4629.51|0
1608738190000|2020-12-23 15:43:10|4629.07|4629.07|4629.07|4629.07|4629.07|4629.07|4629.07|4629.07|0
1608738200000|2020-12-23 15:43:20|4629.29|4629.29|4630.1|4630.1|4630.1|4630.1|4629.29|4629.29|0
1608738210000|2020-12-23 15:43:30|4630.39|4630.39|4631.12|4631.12|4631.12|4631.12|4630.39|4630.39|0
1608738220000|2020-12-23 15:43:40|4631.33|4631.33|4630|4630|4631.8|4631.8|4630|4630|0
1608738230000|2020-12-23 15:43:50|4628.62|4628.62|4628|4628|4628.62|4628.62|4628|4628|0
1608738240000|2020-12-23 15:44:00|4628.03|4628.03|4629.37|4629.37|4629.37|4629.37|4628.03|4628.03|0
1608738250000|2020-12-23 15:44:10|4629.38|4629.38|4629.63|4629.63|4629.63|4629.63|4629.38|4629.38|0
1608738260000|2020-12-23 15:44:20|4630.07|4630.07|4631.38|4631.38|4631.38|4631.38|4630.07|4630.07|0
1608738270000|2020-12-23 15:44:30|4631.67|4631.67|4632.68|4632.68|4632.75|4632.75|4631.67|4631.67|0
1608738280000|2020-12-23 15:44:40|4632.9|4632.9|4633.12|4633.12|4633.12|4633.12|4632.9|4632.9|0
1608738290000|2020-12-23 15:44:50|4633.6|4633.6|4634.63|4634.63|4634.63|4634.63|4633.6|4633.6|0
1608738300000|2020-12-23 15:45:00|4634.87|4634.87|4636.14|4636.14|4636.14|4636.14|4634.19|4634.19|0
1608738310000|2020-12-23 15:45:10|4636.43|4636.43|4636.97|4636.97|4636.97|4636.97|4636.43|4636.43|0
1608738320000|2020-12-23 15:45:20|4637.26|4637.26|4635.22|4635.22|4637.48|4637.48|4635.14|4635.14|0
1608738330000|2020-12-23 15:45:30|4635.43|4635.43|4637.17|4637.17|4637.21|4637.21|4635.43|4635.43|0
1608738340000|2020-12-23 15:45:40|4637.61|4637.61|4638.68|4638.68|4638.68|4638.68|4637.61|4637.61|0
1608738360000|2020-12-23 15:46:00|4638.92|4638.92|4638.97|4638.97|4639.43|4639.43|4638.92|4638.92|0
1608738370000|2020-12-23 15:46:10|4639.19|4639.19|4640.14|4640.14|4640.14|4640.14|4639.19|4639.19|0
1608738380000|2020-12-23 15:46:20|4639.7|4639.7|4638.19|4638.19|4639.99|4639.99|4638.19|4638.19|0
1608738390000|2020-12-23 15:46:30|4638.68|4638.68|4639.16|4639.16|4639.46|4639.46|4638.68|4638.68|0
1608738410000|2020-12-23 15:46:50|4639.6|4639.6|4640.3|4640.3|4640.3|4640.3|4639.6|4639.6|0
1608738420000|2020-12-23 15:47:00|4640.06|4640.06|4640.13|4640.13|4640.13|4640.13|4640.06|4640.06|0
1608738430000|2020-12-23 15:47:10|4639.89|4639.89|4639.14|4639.14|4639.89|4639.89|4639.14|4639.14|0
1608738440000|2020-12-23 15:47:20|4639.11|4639.11|4637.79|4637.79|4639.11|4639.11|4637.5|4637.5|0
1608738450000|2020-12-23 15:47:30|4638.01|4638.01|4638.99|4638.99|4639.28|4639.28|4638.01|4638.01|0
1608738460000|2020-12-23 15:47:40|4639.23|4639.23|4640.3|4640.3|4640.3|4640.3|4639.23|4639.23|0
1608738480000|2020-12-23 15:48:00|4640.78|4640.78|4640|4640|4640.78|4640.78|4640|4640|0
1608738490000|2020-12-23 15:48:10|4639.71|4639.71|4639.95|4639.95|4639.95|4639.95|4639.71|4639.71|0
1608738500000|2020-12-23 15:48:20|4639.71|4639.71|4641.54|4641.54|4641.54|4641.54|4639.71|4639.71|0
1608738510000|2020-12-23 15:48:30|4642.19|4642.19|4642.41|4642.41|4642.85|4642.85|4642.19|4642.19|0
1608738520000|2020-12-23 15:48:40|4642.85|4642.85|4642.65|4642.65|4643.31|4643.31|4642.65|4642.65|0
1608738530000|2020-12-23 15:48:50|4642.41|4642.41|4641.9|4641.9|4642.41|4642.41|4641.9|4641.9|0
1608738540000|2020-12-23 15:49:00|4641.2|4641.2|4639.88|4639.88|4641.2|4641.2|4639.88|4639.88|0
1608738550000|2020-12-23 15:49:10|4640.37|4640.37|4640.95|4640.95|4641.21|4641.21|4640.37|4640.37|0
1608738560000|2020-12-23 15:49:20|4641.61|4641.61|4643.73|4643.73|4644.02|4644.02|4641.61|4641.61|0
1608738570000|2020-12-23 15:49:30|4643.97|4643.97|4644.22|4644.22|4644.22|4644.22|4643.97|4643.97|0
1608738580000|2020-12-23 15:49:40|4644.28|4644.28|4645.85|4645.85|4645.85|4645.85|4644.28|4644.28|0
1608738590000|2020-12-23 15:49:50|4646.15|4646.15|4646.15|4646.15|4646.15|4646.15|4646.15|4646.15|0
1608738610000|2020-12-23 15:50:10|4646.63|4646.63|4647.53|4647.53|4647.53|4647.53|4646.63|4646.63|0
1608738620000|2020-12-23 15:50:20|4647.09|4647.09|4645.65|4645.65|4647.09|4647.09|4645.12|4645.12|0
1608738630000|2020-12-23 15:50:30|4645.36|4645.36|4645.58|4645.58|4645.58|4645.58|4645.36|4645.36|0
1608738640000|2020-12-23 15:50:40|4646.31|4646.31|4645.7|4645.7|4646.52|4646.52|4645.7|4645.7|0
1608738650000|2020-12-23 15:50:50|4645.45|4645.45|4645.16|4645.16|4645.45|4645.45|4645.16|4645.16|0
1608738660000|2020-12-23 15:51:00|4644.92|4644.92|4644.28|4644.28|4644.92|4644.92|4643.58|4643.58|0
1608738670000|2020-12-23 15:51:10|4644.53|4644.53|4647.6|4647.6|4647.6|4647.6|4644.53|4644.53|0
1608738680000|2020-12-23 15:51:20|4648.33|4648.33|4648.29|4648.29|4648.55|4648.55|4647.67|4647.67|0
1608738690000|2020-12-23 15:51:30|4648.05|4648.05|4647.59|4647.59|4648.05|4648.05|4647|4647|0
1608738710000|2020-12-23 15:51:50|4646.93|4646.93|4645.55|4645.55|4646.93|4646.93|4644.42|4644.42|0
1608738720000|2020-12-23 15:52:00|4645.59|4645.59|4647.56|4647.56|4647.56|4647.56|4645.59|4645.59|0
1608738730000|2020-12-23 15:52:10|4647.34|4647.34|4647.07|4647.07|4647.56|4647.56|4646.85|4646.85|0
1608738740000|2020-12-23 15:52:20|4647.56|4647.56|4647.31|4647.31|4647.56|4647.56|4647.31|4647.31|0
1608738750000|2020-12-23 15:52:30|4647.61|4647.61|4647.09|4647.09|4647.61|4647.61|4647.09|4647.09|0
1608738760000|2020-12-23 15:52:40|4646.88|4646.88|4646.36|4646.36|4646.88|4646.88|4646.36|4646.36|0
1608738770000|2020-12-23 15:52:50|4645.39|4645.39|4643.03|4643.03|4645.39|4645.39|4643.03|4643.03|0
1608738780000|2020-12-23 15:53:00|4643.77|4643.77|4643.77|4643.77|4644.01|4644.01|4643.42|4643.42|0
1608738790000|2020-12-23 15:53:10|4643.71|4643.71|4642.55|4642.55|4643.71|4643.71|4642.55|4642.55|0
1608738800000|2020-12-23 15:53:20|4642.99|4642.99|4643.18|4643.18|4643.77|4643.77|4642.99|4642.99|0
1608738810000|2020-12-23 15:53:30|4642.96|4642.96|4643|4643|4643|4643|4642.96|4642.96|0
1608738820000|2020-12-23 15:53:40|4643.58|4643.58|4644.41|4644.41|4644.44|4644.44|4643.58|4643.58|0
1608738830000|2020-12-23 15:53:50|4644.12|4644.12|4644.87|4644.87|4644.87|4644.87|4644.12|4644.12|0
1608738840000|2020-12-23 15:54:00|4644.29|4644.29|4646.17|4646.17|4646.17|4646.17|4644.29|4644.29|0
1608738860000|2020-12-23 15:54:20|4646.39|4646.39|4646.39|4646.39|4646.39|4646.39|4646.39|4646.39|0
1608738880000|2020-12-23 15:54:40|4646.63|4646.63|4643.88|4643.88|4646.63|4646.63|4643.83|4643.83|0
1608738890000|2020-12-23 15:54:50|4643.59|4643.59|4644.22|4644.22|4644.22|4644.22|4643.59|4643.59|0
1608738900000|2020-12-23 15:55:00|4644.81|4644.81|4645.29|4645.29|4645.88|4645.88|4644.51|4644.51|0
1608738910000|2020-12-23 15:55:10|4645.49|4645.49|4643.59|4643.59|4645.49|4645.49|4643.59|4643.59|0
1608738920000|2020-12-23 15:55:20|4643.83|4643.83|4644.71|4644.71|4644.71|4644.71|4643.83|4643.83|0
1608738930000|2020-12-23 15:55:30|4645|4645|4644.9|4644.9|4645.49|4645.49|4644.9|4644.9|0
1608738940000|2020-12-23 15:55:40|4643.88|4643.88|4642.98|4642.98|4643.88|4643.88|4642.98|4642.98|0
1608738950000|2020-12-23 15:55:50|4642.69|4642.69|4642.69|4642.69|4642.69|4642.69|4642.69|4642.69|0
1608738960000|2020-12-23 15:56:00|4642.91|4642.91|4643.13|4643.13|4643.64|4643.64|4642.91|4642.91|0
1608738970000|2020-12-23 15:56:10|4643.15|4643.15|4643.28|4643.28|4643.56|4643.56|4642.86|4642.86|0
1608738980000|2020-12-23 15:56:20|4643.06|4643.06|4642.53|4642.53|4643.06|4643.06|4642.53|4642.53|0
1608738990000|2020-12-23 15:56:30|4642.57|4642.57|4643.06|4643.06|4643.06|4643.06|4642.57|4642.57|0
1608739000000|2020-12-23 15:56:40|4642.76|4642.76|4642.52|4642.52|4642.76|4642.76|4642.52|4642.52|0
1608739010000|2020-12-23 15:56:50|4642.81|4642.81|4643.04|4643.04|4643.49|4643.49|4642.81|4642.81|0
1608739020000|2020-12-23 15:57:00|4642.6|4642.6|4643.14|4643.14|4643.14|4643.14|4642.6|4642.6|0
1608739030000|2020-12-23 15:57:10|4643.6|4643.6|4643.28|4643.28|4644.79|4644.79|4643.28|4643.28|0
1608739040000|2020-12-23 15:57:20|4643.57|4643.57|4645.33|4645.33|4645.33|4645.33|4643.57|4643.57|0
1608739050000|2020-12-23 15:57:30|4645.62|4645.62|4645.08|4645.08|4645.86|4645.86|4645.08|4645.08|0
1608739060000|2020-12-23 15:57:40|4644.86|4644.86|4644.86|4644.86|4644.86|4644.86|4644.86|4644.86|0
1608739070000|2020-12-23 15:57:50|4645.62|4645.62|4645.81|4645.81|4645.81|4645.81|4645.62|4645.62|0
1608739080000|2020-12-23 15:58:00|4645.6|4645.6|4647.64|4647.64|4647.64|4647.64|4645.6|4645.6|0
1608739090000|2020-12-23 15:58:10|4647.42|4647.42|4649.63|4649.63|4649.63|4649.63|4647.42|4647.42|0
1608739100000|2020-12-23 15:58:20|4649.67|4649.67|4651.43|4651.43|4651.43|4651.43|4649.67|4649.67|0
1608739110000|2020-12-23 15:58:30|4651.69|4651.69|4651.47|4651.47|4652.3|4652.3|4651.4|4651.4|0
1608739120000|2020-12-23 15:58:40|4651.01|4651.01|4650.96|4650.96|4651.01|4651.01|4650.96|4650.96|0
1608739130000|2020-12-23 15:58:50|4651.26|4651.26|4651.5|4651.5|4651.5|4651.5|4651.26|4651.26|0
1608739140000|2020-12-23 15:59:00|4651.74|4651.74|4652.76|4652.76|4652.76|4652.76|4651.74|4651.74|0
1608739150000|2020-12-23 15:59:10|4652.47|4652.47|4652.18|4652.18|4652.76|4652.76|4652.18|4652.18|0
1608739160000|2020-12-23 15:59:20|4651.94|4651.94|4650.96|4650.96|4651.94|4651.94|4650.96|4650.96|0
1608739170000|2020-12-23 15:59:30|4650.74|4650.74|4651.25|4651.25|4651.25|4651.25|4650.74|4650.74|0
1608739180000|2020-12-23 15:59:40|4650.71|4650.71|4649.16|4649.16|4650.71|4650.71|4648.87|4648.87|0
1608739190000|2020-12-23 15:59:50|4648.73|4648.73|4648.18|4648.18|4648.96|4648.96|4648.18|4648.18|0
1608739200000|2020-12-23 16:00:00|4647.7|4647.7|4647.65|4647.65|4647.7|4647.7|4647.4|4647.4|0
1608739210000|2020-12-23 16:00:10|4648.37|4648.37|4648.17|4648.17|4648.39|4648.39|4648.17|4648.17|0
1608739220000|2020-12-23 16:00:20|4648.75|4648.75|4648.27|4648.27|4648.75|4648.75|4648.27|4648.27|0
1608739230000|2020-12-23 16:00:30|4647.39|4647.39|4644.81|4644.81|4647.39|4647.39|4644.32|4644.32|0
1608739240000|2020-12-23 16:00:40|4644.51|4644.51|4644.93|4644.93|4645.17|4645.17|4644.22|4644.22|0
1608739250000|2020-12-23 16:00:50|4644.64|4644.64|4643.91|4643.91|4644.69|4644.69|4643.91|4643.91|0
1608739260000|2020-12-23 16:01:00|4643.62|4643.62|4643.57|4643.57|4643.86|4643.86|4643.57|4643.57|0
1608739270000|2020-12-23 16:01:10|4643.86|4643.86|4643.86|4643.86|4643.86|4643.86|4643.86|4643.86|0
1608739280000|2020-12-23 16:01:20|4644.44|4644.44|4643.37|4643.37|4644.44|4644.44|4643.37|4643.37|0
1608739290000|2020-12-23 16:01:30|4643.13|4643.13|4640.9|4640.9|4643.13|4643.13|4640.68|4640.68|0
1608739300000|2020-12-23 16:01:40|4642.27|4642.27|4644.8|4644.8|4644.87|4644.87|4642.27|4642.27|0
1608739310000|2020-12-23 16:01:50|4645.09|4645.09|4643.89|4643.89|4645.33|4645.33|4643.89|4643.89|0
1608739320000|2020-12-23 16:02:00|4643.6|4643.6|4643.6|4643.6|4643.6|4643.6|4643.6|4643.6|0
1608739330000|2020-12-23 16:02:10|4643.89|4643.89|4642.82|4642.82|4643.89|4643.89|4642.82|4642.82|0
1608739340000|2020-12-23 16:02:20|4642.53|4642.53|4642.28|4642.28|4642.53|4642.53|4642.28|4642.28|0
1608739350000|2020-12-23 16:02:30|4641.7|4641.7|4639.61|4639.61|4641.7|4641.7|4639.61|4639.61|0
1608739360000|2020-12-23 16:02:40|4639.9|4639.9|4641.04|4641.04|4641.04|4641.04|4639.9|4639.9|0
1608739370000|2020-12-23 16:02:50|4641.34|4641.34|4643.28|4643.28|4643.28|4643.28|4640.99|4640.99|0
1608739390000|2020-12-23 16:03:10|4644.31|4644.31|4647.28|4647.28|4647.28|4647.28|4644.31|4644.31|0
1608739400000|2020-12-23 16:03:20|4647.35|4647.35|4647.35|4647.35|4647.35|4647.35|4647.35|4647.35|0
1608739410000|2020-12-23 16:03:30|4645.72|4645.72|4646.3|4646.3|4646.3|4646.3|4645.72|4645.72|0
1608739420000|2020-12-23 16:03:40|4646.54|4646.54|4647.01|4647.01|4647.01|4647.01|4646.54|4646.54|0
1608739430000|2020-12-23 16:03:50|4647.22|4647.22|4647.76|4647.76|4648|4648|4647.22|4647.22|0
1608739440000|2020-12-23 16:04:00|4647.47|4647.47|4647.46|4647.46|4647.47|4647.47|4647.44|4647.44|0
1608739450000|2020-12-23 16:04:10|4647.75|4647.75|4647.75|4647.75|4647.75|4647.75|4647.75|4647.75|0
1608739460000|2020-12-23 16:04:20|4647.99|4647.99|4647.75|4647.75|4647.99|4647.99|4647.75|4647.75|0
1608739470000|2020-12-23 16:04:30|4649.02|4649.02|4650.73|4650.73|4650.73|4650.73|4648.43|4648.43|0
1608739480000|2020-12-23 16:04:40|4651.61|4651.61|4651.61|4651.61|4651.61|4651.61|4651.61|4651.61|0
1608739490000|2020-12-23 16:04:50|4652.1|4652.1|4652.1|4652.1|4652.1|4652.1|4652.1|4652.1|0
1608739500000|2020-12-23 16:05:00|4652.68|4652.68|4653.83|4653.83|4653.83|4653.83|4652.68|4652.68|0
1608739510000|2020-12-23 16:05:10|4654.12|4654.12|4653.08|4653.08|4654.22|4654.22|4653.08|4653.08|0
1608739520000|2020-12-23 16:05:20|4653.32|4653.32|4654.49|4654.49|4654.49|4654.49|4653.32|4653.32|0
1608739530000|2020-12-23 16:05:30|4654.27|4654.27|4654.31|4654.31|4654.31|4654.31|4654.27|4654.27|0
1608739540000|2020-12-23 16:05:40|4653.97|4653.97|4653.04|4653.04|4653.97|4653.97|4652.75|4652.75|0
1608739550000|2020-12-23 16:05:50|4653.26|4653.26|4652.79|4652.79|4653.26|4653.26|4652.79|4652.79|0
1608739560000|2020-12-23 16:06:00|4652.55|4652.55|4654.49|4654.49|4654.49|4654.49|4652.55|4652.55|0
1608739570000|2020-12-23 16:06:10|4654.27|4654.27|4654.27|4654.27|4654.27|4654.27|4654.06|4654.06|0
1608739580000|2020-12-23 16:06:20|4654.57|4654.57|4654.57|4654.57|4654.57|4654.57|4654.57|4654.57|0
1608739590000|2020-12-23 16:06:30|4654.79|4654.79|4656.13|4656.13|4656.13|4656.13|4654.79|4654.79|0
1608739600000|2020-12-23 16:06:40|4655.54|4655.54|4655.09|4655.09|4656.19|4656.19|4654.72|4654.72|0
1608739610000|2020-12-23 16:06:50|4654.79|4654.79|4653.53|4653.53|4655.39|4655.39|4653.53|4653.53|0
1608739620000|2020-12-23 16:07:00|4653.74|4653.74|4653.78|4653.78|4654.26|4654.26|4653.74|4653.74|0
1608739630000|2020-12-23 16:07:10|4652.9|4652.9|4654.43|4654.43|4654.43|4654.43|4652.02|4652.02|0
1608739640000|2020-12-23 16:07:20|4655.36|4655.36|4655.82|4655.82|4655.82|4655.82|4655.11|4655.11|0
1608739650000|2020-12-23 16:07:30|4655.6|4655.6|4654.12|4654.12|4655.6|4655.6|4654.12|4654.12|0
1608739660000|2020-12-23 16:07:40|4654.41|4654.41|4654.9|4654.9|4654.9|4654.9|4654.41|4654.41|0
1608739680000|2020-12-23 16:08:00|4654.65|4654.65|4654.36|4654.36|4654.65|4654.65|4654.36|4654.36|0
1608739690000|2020-12-23 16:08:10|4654.58|4654.58|4654.87|4654.87|4654.87|4654.87|4654.58|4654.58|0
1608739700000|2020-12-23 16:08:20|4654.65|4654.65|4653.71|4653.71|4654.65|4654.65|4653.71|4653.71|0
1608739710000|2020-12-23 16:08:30|4653.41|4653.41|4654.49|4654.49|4654.49|4654.49|4653.41|4653.41|0
1608739720000|2020-12-23 16:08:40|4654.27|4654.27|4654.92|4654.92|4654.92|4654.92|4654.27|4654.27|0
1608739730000|2020-12-23 16:08:50|4655.17|4655.17|4655.75|4655.75|4655.75|4655.75|4655.17|4655.17|0
1608739740000|2020-12-23 16:09:00|4655.46|4655.46|4655.14|4655.14|4655.46|4655.46|4655.14|4655.14|0
1608739750000|2020-12-23 16:09:10|4654.92|4654.92|4654.68|4654.68|4655.27|4655.27|4654.68|4654.68|0
1608739760000|2020-12-23 16:09:20|4654.72|4654.72|4654.93|4654.93|4655.49|4655.49|4654.7|4654.7|0
1608739770000|2020-12-23 16:09:30|4654.63|4654.63|4654.15|4654.15|4654.63|4654.63|4654.15|4654.15|0
1608739780000|2020-12-23 16:09:40|4653.2|4653.2|4652.98|4652.98|4653.27|4653.27|4652.97|4652.97|0
1608739790000|2020-12-23 16:09:50|4652.5|4652.5|4652.5|4652.5|4652.5|4652.5|4652.5|4652.5|0
1608739800000|2020-12-23 16:10:00|4652.01|4652.01|4652.61|4652.61|4652.61|4652.61|4651.83|4651.83|0
1608739810000|2020-12-23 16:10:10|4652.82|4652.82|4655.26|4655.26|4656.01|4656.01|4652.82|4652.82|0
1608739820000|2020-12-23 16:10:20|4655.55|4655.55|4652.84|4652.84|4655.55|4655.55|4652.84|4652.84|0
1608739830000|2020-12-23 16:10:30|4653.32|4653.32|4654.22|4654.22|4654.57|4654.57|4653.32|4653.32|0
1608739840000|2020-12-23 16:10:40|4653.98|4653.98|4653|4653|4653.98|4653.98|4652.54|4652.54|0
1608739850000|2020-12-23 16:10:50|4653.59|4653.59|4656.6|4656.6|4656.6|4656.6|4653.59|4653.59|0
1608739860000|2020-12-23 16:11:00|4656.38|4656.38|4657.16|4657.16|4657.7|4657.7|4656.16|4656.16|0
1608739870000|2020-12-23 16:11:10|4657.6|4657.6|4658.13|4658.13|4658.13|4658.13|4656.63|4656.63|0
1608739880000|2020-12-23 16:11:20|4657.84|4657.84|4658.62|4658.62|4658.86|4658.86|4657.84|4657.84|0
1608739890000|2020-12-23 16:11:30|4658.84|4658.84|4659.64|4659.64|4659.94|4659.94|4658.84|4658.84|0
1608739900000|2020-12-23 16:11:40|4660.23|4660.23|4661.17|4661.17|4661.18|4661.18|4660.23|4660.23|0
1608739910000|2020-12-23 16:11:50|4661.19|4661.19|4660.41|4660.41|4661.24|4661.24|4660.41|4660.41|0
1608739920000|2020-12-23 16:12:00|4660.63|4660.63|4659.75|4659.75|4661.12|4661.12|4659.75|4659.75|0
1608739930000|2020-12-23 16:12:10|4660.24|4660.24|4660.15|4660.15|4661.59|4661.59|4660.15|4660.15|0
1608739940000|2020-12-23 16:12:20|4659.93|4659.93|4659.35|4659.35|4659.93|4659.93|4659.35|4659.35|0
1608739950000|2020-12-23 16:12:30|4659.86|4659.86|4659.64|4659.64|4659.86|4659.86|4659.64|4659.64|0
1608739960000|2020-12-23 16:12:40|4659.35|4659.35|4659.16|4659.16|4659.35|4659.35|4658.64|4658.64|0
1608739970000|2020-12-23 16:12:50|4658.94|4658.94|4659.16|4659.16|4659.16|4659.16|4658.94|4658.94|0
1608739980000|2020-12-23 16:13:00|4657.89|4657.89|4659.79|4659.79|4659.79|4659.79|4657.67|4657.67|0
1608739990000|2020-12-23 16:13:10|4659.13|4659.13|4659.33|4659.33|4659.33|4659.33|4658.33|4658.33|0
1608740000000|2020-12-23 16:13:20|4659.79|4659.79|4659.79|4659.79|4659.79|4659.79|4659.79|4659.79|0
1608740010000|2020-12-23 16:13:30|4660.96|4660.96|4662.55|4662.55|4662.58|4662.58|4660.96|4660.96|0
1608740020000|2020-12-23 16:13:40|4662.33|4662.33|4662.11|4662.11|4662.33|4662.33|4662.11|4662.11|0
1608740030000|2020-12-23 16:13:50|4661.89|4661.89|4661.89|4661.89|4661.89|4661.89|4661.6|4661.6|0
1608740040000|2020-12-23 16:14:00|4661.96|4661.96|4661.96|4661.96|4661.96|4661.96|4661.96|4661.96|0
1608740050000|2020-12-23 16:14:10|4661.67|4661.67|4661.67|4661.67|4661.67|4661.67|4661.67|4661.67|0
1608740060000|2020-12-23 16:14:20|4661.74|4661.74|4661.74|4661.74|4661.74|4661.74|4661.74|4661.74|0
1608740070000|2020-12-23 16:14:30|4661.98|4661.98|4661.98|4661.98|4662.2|4662.2|4661.98|4661.98|0
1608740080000|2020-12-23 16:14:40|4661.76|4661.76|4660.76|4660.76|4661.76|4661.76|4660.54|4660.54|0
1608740090000|2020-12-23 16:14:50|4660.52|4660.52|4659.08|4659.08|4660.71|4660.71|4659.08|4659.08|0
1608740100000|2020-12-23 16:15:00|4658.12|4658.12|4656.04|4656.04|4658.12|4658.12|4656.04|4656.04|0
1608740110000|2020-12-23 16:15:10|4655.51|4655.51|4653.32|4653.32|4655.51|4655.51|4653.08|4653.08|0
1608740120000|2020-12-23 16:15:20|4653.56|4653.56|4654.37|4654.37|4654.37|4654.37|4653.56|4653.56|0
1608740130000|2020-12-23 16:15:30|4654.61|4654.61|4654.37|4654.37|4654.61|4654.61|4654.37|4654.37|0
1608740140000|2020-12-23 16:15:40|4654.59|4654.59|4654.8|4654.8|4654.8|4654.8|4654.56|4654.56|0
1608740150000|2020-12-23 16:15:50|4654.56|4654.56|4653.66|4653.66|4654.56|4654.56|4653.66|4653.66|0
1608740160000|2020-12-23 16:16:00|4653.37|4653.37|4652.95|4652.95|4653.37|4653.37|4652.47|4652.47|0
1608740170000|2020-12-23 16:16:10|4652.37|4652.37|4653.09|4653.09|4653.39|4653.39|4652.37|4652.37|0
1608740180000|2020-12-23 16:16:20|4653.12|4653.12|4653.58|4653.58|4653.58|4653.58|4652.44|4652.44|0
1608740190000|2020-12-23 16:16:30|4653.82|4653.82|4653.3|4653.3|4654.42|4654.42|4653.3|4653.3|0
1608740200000|2020-12-23 16:16:40|4653|4653|4652.49|4652.49|4653|4653|4652.49|4652.49|0
1608740210000|2020-12-23 16:16:50|4652.25|4652.25|4652.79|4652.79|4652.79|4652.79|4652.25|4652.25|0
1608740220000|2020-12-23 16:17:00|4653.22|4653.22|4654.41|4654.41|4654.62|4654.62|4653.22|4653.22|0
1608740230000|2020-12-23 16:17:10|4654.38|4654.38|4653.61|4653.61|4654.6|4654.6|4653.61|4653.61|0
1608740240000|2020-12-23 16:17:20|4653.17|4653.17|4654.16|4654.16|4654.16|4654.16|4653.17|4653.17|0
1608740250000|2020-12-23 16:17:30|4653.86|4653.86|4654.16|4654.16|4654.16|4654.16|4653.86|4653.86|0
1608740260000|2020-12-23 16:17:40|4653.94|4653.94|4653.7|4653.7|4653.94|4653.94|4653.7|4653.7|0
1608740270000|2020-12-23 16:17:50|4653.11|4653.11|4653.3|4653.3|4653.3|4653.3|4652.82|4652.82|0
1608740280000|2020-12-23 16:18:00|4653.27|4653.27|4652.03|4652.03|4653.27|4653.27|4652.03|4652.03|0
1608740290000|2020-12-23 16:18:10|4651.79|4651.79|4650.84|4650.84|4651.79|4651.79|4650.84|4650.84|0
1608740300000|2020-12-23 16:18:20|4651.13|4651.13|4653.54|4653.54|4653.54|4653.54|4651.13|4651.13|0
1608740310000|2020-12-23 16:18:30|4654.02|4654.02|4654.31|4654.31|4654.31|4654.31|4654.02|4654.02|0
1608740320000|2020-12-23 16:18:40|4654.75|4654.75|4657.97|4657.97|4657.97|4657.97|4654.75|4654.75|0
1608740330000|2020-12-23 16:18:50|4657.91|4657.91|4657.91|4657.91|4657.91|4657.91|4657.91|4657.91|0
1608740340000|2020-12-23 16:19:00|4658.78|4658.78|4659.03|4659.03|4659.03|4659.03|4658.78|4658.78|0
1608740350000|2020-12-23 16:19:10|4659.68|4659.68|4660.35|4660.35|4661.04|4661.04|4659.68|4659.68|0
1608740360000|2020-12-23 16:19:20|4660.6|4660.6|4661.75|4661.75|4661.75|4661.75|4660.6|4660.6|0
1608740370000|2020-12-23 16:19:30|4661.73|4661.73|4661.73|4661.73|4661.73|4661.73|4661.73|4661.73|0
1608740380000|2020-12-23 16:19:40|4661.95|4661.95|4662.17|4662.17|4662.17|4662.17|4661.95|4661.95|0
1608740390000|2020-12-23 16:19:50|4662.65|4662.65|4664.77|4664.77|4664.77|4664.77|4662.65|4662.65|0
1608740400000|2020-12-23 16:20:00|4665.87|4665.87|4667.12|4667.12|4667.12|4667.12|4665.87|4665.87|0
1608740410000|2020-12-23 16:20:10|4667.33|4667.33|4667.51|4667.51|4667.97|4667.97|4667.33|4667.33|0
1608740420000|2020-12-23 16:20:20|4667.75|4667.75|4668.7|4668.7|4668.7|4668.7|4667.75|4667.75|0
1608740430000|2020-12-23 16:20:30|4669.19|4669.19|4669.21|4669.21|4669.92|4669.92|4669.19|4669.19|0
1608740440000|2020-12-23 16:20:40|4669.7|4669.7|4669.75|4669.75|4669.75|4669.75|4669.21|4669.21|0
1608740450000|2020-12-23 16:20:50|4669.46|4669.46|4669.5|4669.5|4669.92|4669.92|4669.16|4669.16|0
1608740460000|2020-12-23 16:21:00|4669.72|4669.72|4668.94|4668.94|4669.72|4669.72|4668.94|4668.94|0
1608740470000|2020-12-23 16:21:10|4669.24|4669.24|4669.71|4669.71|4670.45|4670.45|4669.24|4669.24|0
1608740480000|2020-12-23 16:21:20|4669.47|4669.47|4667.76|4667.76|4669.47|4669.47|4667.39|4667.39|0
1608740490000|2020-12-23 16:21:30|4667.98|4667.98|4669.2|4669.2|4669.44|4669.44|4667.83|4667.83|0
1608740500000|2020-12-23 16:21:40|4668.9|4668.9|4668.13|4668.13|4668.9|4668.9|4668.13|4668.13|0
1608740510000|2020-12-23 16:21:50|4667.89|4667.89|4667.6|4667.6|4667.89|4667.89|4667.6|4667.6|0
1608740520000|2020-12-23 16:22:00|4666.28|4666.28|4664.67|4664.67|4666.28|4666.28|4664.67|4664.67|0
1608740530000|2020-12-23 16:22:10|4663.65|4663.65|4662.53|4662.53|4663.65|4663.65|4662.53|4662.53|0
1608740540000|2020-12-23 16:22:20|4662.04|4662.04|4661.6|4661.6|4662.04|4662.04|4661.6|4661.6|0
1608740550000|2020-12-23 16:22:30|4661.38|4661.38|4660.61|4660.61|4661.38|4661.38|4660.39|4660.39|0
1608740560000|2020-12-23 16:22:40|4660.9|4660.9|4660.9|4660.9|4660.9|4660.9|4660.9|4660.9|0
1608740570000|2020-12-23 16:22:50|4661.9|4661.9|4662.22|4662.22|4662.22|4662.22|4661.9|4661.9|0
1608740580000|2020-12-23 16:23:00|4662.65|4662.65|4665.1|4665.1|4665.1|4665.1|4662.65|4662.65|0
1608740590000|2020-12-23 16:23:10|4665.39|4665.39|4667.8|4667.8|4667.8|4667.8|4665.39|4665.39|0
1608740600000|2020-12-23 16:23:20|4668.45|4668.45|4669.13|4669.13|4669.13|4669.13|4668.45|4668.45|0
1608740610000|2020-12-23 16:23:30|4669.38|4669.38|4666.48|4666.48|4669.38|4669.38|4666.48|4666.48|0
1608740620000|2020-12-23 16:23:40|4667.19|4667.19|4668.36|4668.36|4668.36|4668.36|4667.19|4667.19|0
1608740630000|2020-12-23 16:23:50|4668.14|4668.14|4667.28|4667.28|4668.38|4668.38|4666.98|4666.98|0
1608740640000|2020-12-23 16:24:00|4666.98|4666.98|4667.35|4667.35|4667.35|4667.35|4666.55|4666.55|0
1608740650000|2020-12-23 16:24:10|4667.84|4667.84|4665.55|4665.55|4667.84|4667.84|4665.55|4665.55|0
1608740660000|2020-12-23 16:24:20|4665.26|4665.26|4664.82|4664.82|4665.26|4665.26|4664.77|4664.77|0
1608740670000|2020-12-23 16:24:30|4664.16|4664.16|4663.87|4663.87|4664.16|4664.16|4663.87|4663.87|0
1608740680000|2020-12-23 16:24:40|4664.6|4664.6|4664.39|4664.39|4664.61|4664.61|4664.39|4664.39|0
1608740690000|2020-12-23 16:24:50|4664.61|4664.61|4664.11|4664.11|4664.61|4664.61|4664.07|4664.07|0
1608740700000|2020-12-23 16:25:00|4664.41|4664.41|4664.41|4664.41|4664.41|4664.41|4664.41|4664.41|0
1608740710000|2020-12-23 16:25:10|4664.89|4664.89|4663.7|4663.7|4664.89|4664.89|4663.7|4663.7|0
1608740720000|2020-12-23 16:25:20|4663.92|4663.92|4665.17|4665.17|4665.65|4665.65|4663.92|4663.92|0
1608740730000|2020-12-23 16:25:30|4665.39|4665.39|4668.5|4668.5|4668.8|4668.8|4665.39|4665.39|0
1608740740000|2020-12-23 16:25:40|4668.51|4668.51|4667.14|4667.14|4668.51|4668.51|4667.14|4667.14|0
1608740750000|2020-12-23 16:25:50|4666.65|4666.65|4665.52|4665.52|4666.65|4666.65|4665.52|4665.52|0
1608740760000|2020-12-23 16:26:00|4665.28|4665.28|4665.38|4665.38|4665.38|4665.38|4663.72|4663.72|0
1608740770000|2020-12-23 16:26:10|4665.67|4665.67|4665.22|4665.22|4665.67|4665.67|4665.22|4665.22|0
1608740780000|2020-12-23 16:26:20|4665.2|4665.2|4665.86|4665.86|4666.35|4666.35|4665.13|4665.13|0
1608740790000|2020-12-23 16:26:30|4665.62|4665.62|4668.39|4668.39|4668.39|4668.39|4665.58|4665.58|0
1608740800000|2020-12-23 16:26:40|4668.46|4668.46|4668.09|4668.09|4668.46|4668.46|4668.09|4668.09|0
1608740810000|2020-12-23 16:26:50|4667.6|4667.6|4665.73|4665.73|4667.6|4667.6|4665.44|4665.44|0
1608740820000|2020-12-23 16:27:00|4665.24|4665.24|4664.68|4664.68|4665.24|4665.24|4664.42|4664.42|0
1608740830000|2020-12-23 16:27:10|4665.11|4665.11|4668.25|4668.25|4668.84|4668.84|4665.11|4665.11|0
1608740840000|2020-12-23 16:27:20|4668.54|4668.54|4668.54|4668.54|4668.58|4668.58|4668.54|4668.54|0
1608740850000|2020-12-23 16:27:30|4668.76|4668.76|4665.36|4665.36|4669.08|4669.08|4664.77|4664.77|0
1608740860000|2020-12-23 16:27:40|4665.39|4665.39|4666.6|4666.6|4666.6|4666.6|4665.09|4665.09|0
1608740870000|2020-12-23 16:27:50|4666.3|4666.3|4666.06|4666.06|4666.3|4666.3|4665.82|4665.82|0
1608740880000|2020-12-23 16:28:00|4666.28|4666.28|4668.19|4668.19|4668.19|4668.19|4666.28|4666.28|0
1608740890000|2020-12-23 16:28:10|4667.9|4667.9|4666.42|4666.42|4667.93|4667.93|4666.42|4666.42|0
1608740900000|2020-12-23 16:28:20|4665.98|4665.98|4665.74|4665.74|4665.98|4665.98|4665.74|4665.74|0
1608740910000|2020-12-23 16:28:30|4665.96|4665.96|4667.71|4667.71|4667.71|4667.71|4665.96|4665.96|0
1608740920000|2020-12-23 16:28:40|4667.25|4667.25|4667.49|4667.49|4667.49|4667.49|4666.76|4666.76|0
1608740930000|2020-12-23 16:28:50|4667.92|4667.92|4669.62|4669.62|4669.62|4669.62|4667.92|4667.92|0
1608740940000|2020-12-23 16:29:00|4669.73|4669.73|4670.18|4670.18|4670.18|4670.18|4668.7|4668.7|0
1608740950000|2020-12-23 16:29:10|4669.93|4669.93|4670.08|4670.08|4671.1|4671.1|4669.93|4669.93|0
1608740960000|2020-12-23 16:29:20|4670.11|4670.11|4671.23|4671.23|4671.81|4671.81|4670.08|4670.08|0
1608740970000|2020-12-23 16:29:30|4671.6|4671.6|4670.43|4670.43|4671.6|4671.6|4670.06|4670.06|0
1608740980000|2020-12-23 16:29:40|4670.14|4670.14|4667.96|4667.96|4670.67|4670.67|4666.41|4666.41|0
1608740990000|2020-12-23 16:29:50|4667.93|4667.93|4666.35|4666.35|4667.96|4667.96|4666.28|4666.28|0
1608797700000|2020-12-24 08:15:00|4686.42|4686.42|4687.58|4687.58|4687.58|4687.58|4686.42|4686.42|0
1608797710000|2020-12-24 08:15:10|4688.31|4688.31|4690.61|4690.61|4690.61|4690.61|4688.26|4688.26|0
1608797720000|2020-12-24 08:15:20|4690.07|4690.07|4690.36|4690.36|4690.36|4690.36|4690.07|4690.07|0
1608797730000|2020-12-24 08:15:30|4691.09|4691.09|4691.02|4691.02|4691.75|4691.75|4690.73|4690.73|0
1608797740000|2020-12-24 08:15:40|4691.12|4691.12|4691.5|4691.5|4691.5|4691.5|4691.12|4691.12|0
1608797750000|2020-12-24 08:15:50|4691.28|4691.28|4692.01|4692.01|4692.01|4692.01|4691.28|4691.28|0
1608797760000|2020-12-24 08:16:00|4692.45|4692.45|4692.01|4692.01|4692.45|4692.45|4692.01|4692.01|0
1608797770000|2020-12-24 08:16:10|4691.79|4691.79|4690.94|4690.94|4691.79|4691.79|4690.94|4690.94|0
1608797780000|2020-12-24 08:16:20|4690.5|4690.5|4690.82|4690.82|4691.26|4691.26|4690.5|4690.5|0
1608797790000|2020-12-24 08:16:30|4691.04|4691.04|4690.31|4690.31|4691.04|4691.04|4690.31|4690.31|0
1608797800000|2020-12-24 08:16:40|4690.26|4690.26|4691.79|4691.79|4691.79|4691.79|4690.26|4690.26|0
1608797830000|2020-12-24 08:17:10|4691.5|4691.5|4690.76|4690.76|4691.5|4691.5|4690.76|4690.76|0
1608797840000|2020-12-24 08:17:20|4690.8|4690.8|4689.83|4689.83|4690.8|4690.8|4689.83|4689.83|0
1608797850000|2020-12-24 08:17:30|4689.79|4689.79|4688.03|4688.03|4689.83|4689.83|4688.03|4688.03|0
1608797860000|2020-12-24 08:17:40|4687.15|4687.15|4685.54|4685.54|4687.15|4687.15|4685.54|4685.54|0
1608797870000|2020-12-24 08:17:50|4685.41|4685.41|4684.54|4684.54|4685.51|4685.51|4684.54|4684.54|0
1608797890000|2020-12-24 08:18:10|4684.1|4684.1|4682.13|4682.13|4684.1|4684.1|4682.13|4682.13|0
1608797900000|2020-12-24 08:18:20|4682.86|4682.86|4683.71|4683.71|4683.71|4683.71|4682.03|4682.03|0
1608797910000|2020-12-24 08:18:30|4683.95|4683.95|4683.25|4683.25|4683.95|4683.95|4683.25|4683.25|0
1608797920000|2020-12-24 08:18:40|4682.66|4682.66|4682|4682|4682.66|4682.66|4682|4682|0
1608797930000|2020-12-24 08:18:50|4681.71|4681.71|4681.52|4681.52|4681.81|4681.81|4680.3|4680.3|0
1608797940000|2020-12-24 08:19:00|4680.55|4680.55|4680.55|4680.55|4680.55|4680.55|4680.55|4680.55|0
1608797950000|2020-12-24 08:19:10|4679.67|4679.67|4678.76|4678.76|4679.67|4679.67|4678.66|4678.66|0
1608797960000|2020-12-24 08:19:20|4678.87|4678.87|4677.47|4677.47|4678.87|4678.87|4677.47|4677.47|0
1608797970000|2020-12-24 08:19:30|4677.23|4677.23|4677.3|4677.3|4677.3|4677.3|4677.23|4677.23|0
1608797980000|2020-12-24 08:19:40|4676.71|4676.71|4677.33|4677.33|4678.06|4678.06|4676.71|4676.71|0
1608798000000|2020-12-24 08:20:00|4677.04|4677.04|4676.15|4676.15|4677.04|4677.04|4676.12|4676.12|0
1608798010000|2020-12-24 08:20:10|4677.36|4677.36|4677.07|4677.07|4677.8|4677.8|4677.07|4677.07|0
1608798020000|2020-12-24 08:20:20|4676.78|4676.78|4677.73|4677.73|4677.73|4677.73|4676.78|4676.78|0
1608798030000|2020-12-24 08:20:30|4675.64|4675.64|4675.3|4675.3|4675.64|4675.64|4674.83|4674.83|0
1608798050000|2020-12-24 08:20:50|4674.78|4674.78|4675.08|4675.08|4675.08|4675.08|4674.57|4674.57|0
1608798060000|2020-12-24 08:21:00|4674.86|4674.86|4675.88|4675.88|4675.88|4675.88|4674.86|4674.86|0
1608798080000|2020-12-24 08:21:20|4675.44|4675.44|4675.44|4675.44|4675.44|4675.44|4675.44|4675.44|0
1608798090000|2020-12-24 08:21:30|4675.01|4675.01|4671.41|4671.41|4675.01|4675.01|4671.41|4671.41|0
1608798100000|2020-12-24 08:21:40|4670.82|4670.82|4670.34|4670.34|4670.82|4670.82|4669.75|4669.75|0
1608798110000|2020-12-24 08:21:50|4669.9|4669.9|4668.87|4668.87|4669.9|4669.9|4668.39|4668.39|0
1608798120000|2020-12-24 08:22:00|4667.7|4667.7|4667.19|4667.19|4668.58|4668.58|4666.97|4666.97|0
1608798130000|2020-12-24 08:22:10|4667.78|4667.78|4663.79|4663.79|4667.8|4667.8|4663.79|4663.79|0
1608798140000|2020-12-24 08:22:20|4664.23|4664.23|4664.78|4664.78|4664.78|4664.78|4663.79|4663.79|0
1608798150000|2020-12-24 08:22:30|4665.22|4665.22|4669.8|4669.8|4669.8|4669.8|4665.22|4665.22|0
1608798160000|2020-12-24 08:22:40|4668.92|4668.92|4668.92|4668.92|4668.92|4668.92|4668.92|4668.92|0
1608798170000|2020-12-24 08:22:50|4665.99|4665.99|4665.99|4665.99|4665.99|4665.99|4665.99|4665.99|0
1608798190000|2020-12-24 08:23:10|4665.7|4665.7|4665.7|4665.7|4665.99|4665.99|4665.41|4665.41|0
1608798210000|2020-12-24 08:23:30|4665.99|4665.99|4665.99|4665.99|4665.99|4665.99|4665.99|4665.99|0
1608798220000|2020-12-24 08:23:40|4662.76|4662.76|4661.59|4661.59|4662.76|4662.76|4661.59|4661.59|0
1608798230000|2020-12-24 08:23:50|4661.37|4661.37|4662.88|4662.88|4662.88|4662.88|4660.4|4660.4|0
1608798240000|2020-12-24 08:24:00|4663.36|4663.36|4659.3|4659.3|4663.36|4663.36|4659.3|4659.3|0
1608798250000|2020-12-24 08:24:10|4659.74|4659.74|4658.55|4658.55|4660.46|4660.46|4658.55|4658.55|0
1608798260000|2020-12-24 08:24:20|4659.21|4659.21|4658.72|4658.72|4659.21|4659.21|4658.72|4658.72|0
1608798270000|2020-12-24 08:24:30|4658.97|4658.97|4660.31|4660.31|4660.31|4660.31|4658.77|4658.77|0
1608798280000|2020-12-24 08:24:40|4661.28|4661.28|4661.91|4661.91|4661.91|4661.91|4661.04|4661.04|0
1608798290000|2020-12-24 08:24:50|4661.25|4661.25|4662.47|4662.47|4662.47|4662.47|4661.25|4661.25|0
1608798310000|2020-12-24 08:25:10|4661.64|4661.64|4662.66|4662.66|4662.66|4662.66|4661.64|4661.64|0
1608798320000|2020-12-24 08:25:20|4662.37|4662.37|4662.37|4662.37|4662.37|4662.37|4662.37|4662.37|0
1608798330000|2020-12-24 08:25:30|4662.66|4662.66|4665.73|4665.73|4665.73|4665.73|4662.66|4662.66|0
1608798340000|2020-12-24 08:25:40|4665.24|4665.24|4665.6|4665.6|4665.64|4665.64|4664.14|4664.14|0
1608798350000|2020-12-24 08:25:50|4665.9|4665.9|4665.9|4665.9|4665.9|4665.9|4665.9|4665.9|0
1608798360000|2020-12-24 08:26:00|4665.02|4665.02|4665.02|4665.02|4665.02|4665.02|4665.02|4665.02|0
1608798370000|2020-12-24 08:26:10|4665.31|4665.31|4665.31|4665.31|4665.31|4665.31|4665.31|4665.31|0
1608798380000|2020-12-24 08:26:20|4665.9|4665.9|4665.24|4665.24|4665.9|4665.9|4665.24|4665.24|0
1608798390000|2020-12-24 08:26:30|4666.41|4666.41|4664.95|4664.95|4666.41|4666.41|4664.95|4664.95|0
1608798410000|2020-12-24 08:26:50|4664.29|4664.29|4665.11|4665.11|4665.11|4665.11|4664.29|4664.29|0
1608798420000|2020-12-24 08:27:00|4665.6|4665.6|4665.82|4665.82|4665.82|4665.82|4664.68|4664.68|0
1608798430000|2020-12-24 08:27:10|4665.09|4665.09|4663.04|4663.04|4665.09|4665.09|4663.04|4663.04|0
1608798440000|2020-12-24 08:27:20|4663.48|4663.48|4663.18|4663.18|4663.48|4663.48|4663.18|4663.18|0
1608798450000|2020-12-24 08:27:30|4662.53|4662.53|4662.53|4662.53|4662.53|4662.53|4662.53|4662.53|0
1608798460000|2020-12-24 08:27:40|4661.07|4661.07|4660.83|4660.83|4661.07|4661.07|4660.83|4660.83|0
1608798470000|2020-12-24 08:27:50|4660.24|4660.24|4659.66|4659.66|4660.54|4660.54|4659.66|4659.66|0
1608798480000|2020-12-24 08:28:00|4659.95|4659.95|4660.54|4660.54|4660.54|4660.54|4659.95|4659.95|0
1608798490000|2020-12-24 08:28:10|4660.24|4660.24|4661.94|4661.94|4661.94|4661.94|4659.81|4659.81|0
1608798500000|2020-12-24 08:28:20|4661.46|4661.46|4661.17|4661.17|4661.46|4661.46|4661.17|4661.17|0
1608798510000|2020-12-24 08:28:30|4660.87|4660.87|4660.87|4660.87|4660.87|4660.87|4660.87|4660.87|0
1608798520000|2020-12-24 08:28:40|4660.63|4660.63|4660.92|4660.92|4660.92|4660.92|4660.63|4660.63|0
1608798530000|2020-12-24 08:28:50|4661.17|4661.17|4661.23|4661.23|4661.23|4661.23|4661.17|4661.17|0
1608798540000|2020-12-24 08:29:00|4661.52|4661.52|4658.97|4658.97|4661.52|4661.52|4658.81|4658.81|0
1608798550000|2020-12-24 08:29:10|4658.73|4658.73|4658.73|4658.73|4658.73|4658.73|4658.73|4658.73|0
1608798560000|2020-12-24 08:29:20|4658.29|4658.29|4658.29|4658.29|4658.29|4658.29|4658.29|4658.29|0
1608798570000|2020-12-24 08:29:30|4657.99|4657.99|4659.28|4659.28|4659.28|4659.28|4657.99|4657.99|0
1608798580000|2020-12-24 08:29:40|4660.16|4660.16|4659.68|4659.68|4660.24|4660.24|4659.17|4659.17|0
1608798600000|2020-12-24 08:30:00|4658.85|4658.85|4657.54|4657.54|4658.85|4658.85|4656.95|4656.95|0
1608798610000|2020-12-24 08:30:10|4657.58|4657.58|4658.02|4658.02|4658.02|4658.02|4657.54|4657.54|0
1608798620000|2020-12-24 08:30:20|4658.32|4658.32|4658.32|4658.32|4658.32|4658.32|4658.32|4658.32|0
1608798630000|2020-12-24 08:30:30|4658.54|4658.54|4657.03|4657.03|4658.54|4658.54|4657.03|4657.03|0
1608798640000|2020-12-24 08:30:40|4657.61|4657.61|4656.25|4656.25|4657.61|4657.61|4656.25|4656.25|0
1608798660000|2020-12-24 08:31:00|4656.15|4656.15|4655.28|4655.28|4656.15|4656.15|4655.28|4655.28|0
1608798670000|2020-12-24 08:31:10|4655.24|4655.24|4653.35|4653.35|4655.24|4655.24|4652.69|4652.69|0
1608798680000|2020-12-24 08:31:20|4652.52|4652.52|4652.23|4652.23|4652.52|4652.52|4652.23|4652.23|0
1608798690000|2020-12-24 08:31:30|4652.52|4652.52|4654.56|4654.56|4654.86|4654.86|4652.52|4652.52|0
1608798710000|2020-12-24 08:31:50|4653.54|4653.54|4652.37|4652.37|4653.54|4653.54|4652.37|4652.37|0
1608798720000|2020-12-24 08:32:00|4653.25|4653.25|4653.84|4653.84|4653.84|4653.84|4653.25|4653.25|0
1608798730000|2020-12-24 08:32:10|4654.13|4654.13|4654.42|4654.42|4654.42|4654.42|4654.13|4654.13|0
1608798740000|2020-12-24 08:32:20|4654.41|4654.41|4654.42|4654.42|4654.42|4654.42|4654.41|4654.41|0
1608798750000|2020-12-24 08:32:30|4652.59|4652.59|4652.3|4652.3|4652.59|4652.59|4652.3|4652.3|0
1608798760000|2020-12-24 08:32:40|4651.28|4651.28|4651.28|4651.28|4651.28|4651.28|4651.28|4651.28|0
1608798770000|2020-12-24 08:32:50|4651.35|4651.35|4649.43|4649.43|4651.35|4651.35|4649.43|4649.43|0
1608798780000|2020-12-24 08:33:00|4649.13|4649.13|4650.7|4650.7|4650.92|4650.92|4649.13|4649.13|0
1608798790000|2020-12-24 08:33:10|4651.28|4651.28|4652.34|4652.34|4652.59|4652.59|4651.28|4651.28|0
1608798810000|2020-12-24 08:33:30|4652.3|4652.3|4652.3|4652.3|4652.3|4652.3|4652.3|4652.3|0
1608798820000|2020-12-24 08:33:40|4654.35|4654.35|4652.25|4652.25|4654.35|4654.35|4651.79|4651.79|0
1608798830000|2020-12-24 08:33:50|4652.55|4652.55|4654.5|4654.5|4654.98|4654.98|4652.55|4652.55|0
1608798840000|2020-12-24 08:34:00|4654.2|4654.2|4655.1|4655.1|4655.1|4655.1|4654.2|4654.2|0
1608798850000|2020-12-24 08:34:10|4654.86|4654.86|4654.84|4654.84|4655.08|4655.08|4654.84|4654.84|0
1608798860000|2020-12-24 08:34:20|4655.13|4655.13|4656.05|4656.05|4656.05|4656.05|4655.13|4655.13|0
1608798870000|2020-12-24 08:34:30|4655.15|4655.15|4652.91|4652.91|4655.15|4655.15|4652.62|4652.62|0
1608798880000|2020-12-24 08:34:40|4652.81|4652.81|4656.75|4656.75|4656.75|4656.75|4652.81|4652.81|0
1608798890000|2020-12-24 08:34:50|4657.19|4657.19|4656.16|4656.16|4657.19|4657.19|4656.16|4656.16|0
1608798900000|2020-12-24 08:35:00|4656.6|4656.6|4656.6|4656.6|4656.6|4656.6|4656.6|4656.6|0
1608798910000|2020-12-24 08:35:10|4657.04|4657.04|4657.04|4657.04|4658.98|4658.98|4657.04|4657.04|0
1608798920000|2020-12-24 08:35:20|4656.6|4656.6|4656.85|4656.85|4656.85|4656.85|4656.6|4656.6|0
1608798930000|2020-12-24 08:35:30|4655.97|4655.97|4655.53|4655.53|4655.97|4655.97|4655.53|4655.53|0
1608798940000|2020-12-24 08:35:40|4655.52|4655.52|4655.62|4655.62|4655.62|4655.62|4655.52|4655.52|0
1608798950000|2020-12-24 08:35:50|4655.59|4655.59|4656.42|4656.42|4656.42|4656.42|4655.59|4655.59|0
1608798960000|2020-12-24 08:36:00|4656.38|4656.38|4660.76|4660.76|4660.76|4660.76|4656.38|4656.38|0
1608798970000|2020-12-24 08:36:10|4661.05|4661.05|4662.81|4662.81|4662.81|4662.81|4660.47|4660.47|0
1608798990000|2020-12-24 08:36:30|4663.69|4663.69|4663.69|4663.69|4663.69|4663.69|4663.69|4663.69|0
1608799000000|2020-12-24 08:36:40|4663.98|4663.98|4664.03|4664.03|4664.03|4664.03|4663.98|4663.98|0
1608799010000|2020-12-24 08:36:50|4664.1|4664.1|4664.61|4664.61|4664.61|4664.61|4664.1|4664.1|0
1608799020000|2020-12-24 08:37:00|4664.83|4664.83|4664.61|4664.61|4664.83|4664.83|4664.61|4664.61|0
1608799030000|2020-12-24 08:37:10|4664.32|4664.32|4663.79|4663.79|4665.56|4665.56|4663.79|4663.79|0
1608799040000|2020-12-24 08:37:20|4663.5|4663.5|4662.99|4662.99|4663.5|4663.5|4662.75|4662.75|0
1608799050000|2020-12-24 08:37:30|4663.21|4663.21|4663.79|4663.79|4664.09|4664.09|4663.21|4663.21|0
1608799060000|2020-12-24 08:37:40|4663.57|4663.57|4661.28|4661.28|4663.57|4663.57|4661.28|4661.28|0
1608799070000|2020-12-24 08:37:50|4661.57|4661.57|4661.81|4661.81|4661.81|4661.81|4661.28|4661.28|0
1608799080000|2020-12-24 08:38:00|4662.1|4662.1|4659.82|4659.82|4662.1|4662.1|4659.82|4659.82|0
1608799090000|2020-12-24 08:38:10|4660.3|4660.3|4659.58|4659.58|4660.89|4660.89|4659.58|4659.58|0
1608799100000|2020-12-24 08:38:20|4659.82|4659.82|4659.28|4659.28|4659.82|4659.82|4659.28|4659.28|0
1608799110000|2020-12-24 08:38:30|4658.99|4658.99|4657.13|4657.13|4658.99|4658.99|4657.13|4657.13|0
1608799120000|2020-12-24 08:38:40|4657.91|4657.91|4657.33|4657.33|4657.91|4657.91|4657.33|4657.33|0
1608799130000|2020-12-24 08:38:50|4657.62|4657.62|4657.91|4657.91|4657.91|4657.91|4657.62|4657.62|0
1608799140000|2020-12-24 08:39:00|4658.21|4658.21|4658.6|4658.6|4658.6|4658.6|4658.21|4658.21|0
1608799150000|2020-12-24 08:39:10|4657.39|4657.39|4656.95|4656.95|4657.39|4657.39|4656.73|4656.73|0
1608799160000|2020-12-24 08:39:20|4657.39|4657.39|4657.39|4657.39|4657.39|4657.39|4657.39|4657.39|0
1608799170000|2020-12-24 08:39:30|4656.95|4656.95|4656.44|4656.44|4656.95|4656.95|4656.44|4656.44|0
1608799190000|2020-12-24 08:39:50|4656.73|4656.73|4657.02|4657.02|4657.02|4657.02|4656.73|4656.73|0
1608799200000|2020-12-24 08:40:00|4657.75|4657.75|4658.05|4658.05|4658.05|4658.05|4657.75|4657.75|0
1608799210000|2020-12-24 08:40:10|4658.34|4658.34|4658.34|4658.34|4658.34|4658.34|4658.34|4658.34|0
1608799230000|2020-12-24 08:40:30|4658.56|4658.56|4658.48|4658.48|4658.56|4658.56|4657.83|4657.83|0
1608799240000|2020-12-24 08:40:40|4658.78|4658.78|4659.87|4659.87|4659.87|4659.87|4658.78|4658.78|0
1608799260000|2020-12-24 08:41:00|4659.58|4659.58|4659.41|4659.41|4659.87|4659.87|4658.95|4658.95|0
1608799270000|2020-12-24 08:41:10|4659.9|4659.9|4659.9|4659.9|4659.9|4659.9|4659.9|4659.9|0
1608799280000|2020-12-24 08:41:20|4660.48|4660.48|4659.71|4659.71|4660.48|4660.48|4659.71|4659.71|0
1608799290000|2020-12-24 08:41:30|4660|4660|4659.51|4659.51|4660|4660|4659.51|4659.51|0
1608799300000|2020-12-24 08:41:40|4659.78|4659.78|4658.86|4658.86|4659.78|4659.78|4658.86|4658.86|0
1608799310000|2020-12-24 08:41:50|4658.37|4658.37|4654.47|4654.47|4658.37|4658.37|4654.47|4654.47|0
1608799320000|2020-12-24 08:42:00|4654.77|4654.77|4654.91|4654.91|4655.79|4655.79|4654.77|4654.77|0
1608799330000|2020-12-24 08:42:10|4655.2|4655.2|4651.33|4651.33|4655.49|4655.49|4651.09|4651.09|0
1608799340000|2020-12-24 08:42:20|4650.82|4650.82|4650.8|4650.8|4651.02|4651.02|4650.58|4650.58|0
1608799350000|2020-12-24 08:42:30|4651.09|4651.09|4653.55|4653.55|4653.55|4653.55|4651.09|4651.09|0
1608799360000|2020-12-24 08:42:40|4653.84|4653.84|4653.6|4653.6|4653.84|4653.84|4653.6|4653.6|0
1608799370000|2020-12-24 08:42:50|4653.35|4653.35|4653.39|4653.39|4653.39|4653.39|4653.35|4653.35|0
1608799380000|2020-12-24 08:43:00|4651.78|4651.78|4651.49|4651.49|4651.78|4651.78|4651.49|4651.49|0
1608799390000|2020-12-24 08:43:10|4651.2|4651.2|4651.2|4651.2|4651.2|4651.2|4651.2|4651.2|0
1608799400000|2020-12-24 08:43:20|4650.76|4650.76|4651.05|4651.05|4651.05|4651.05|4650.76|4650.76|0
1608799420000|2020-12-24 08:43:40|4651.34|4651.34|4652.27|4652.27|4652.51|4652.51|4651.34|4651.34|0
1608799430000|2020-12-24 08:43:50|4651.97|4651.97|4650.13|4650.13|4651.97|4651.97|4650.13|4650.13|0
1608799440000|2020-12-24 08:44:00|4649.91|4649.91|4649.61|4649.61|4649.91|4649.91|4649.32|4649.32|0
1608799450000|2020-12-24 08:44:10|4650.58|4650.58|4652.39|4652.39|4652.39|4652.39|4650.58|4650.58|0
1608799460000|2020-12-24 08:44:20|4651.9|4651.9|4652.09|4652.09|4652.31|4652.31|4650.95|4650.95|0
1608799470000|2020-12-24 08:44:30|4651.8|4651.8|4651.88|4651.88|4651.88|4651.88|4651.8|4651.8|0
1608799480000|2020-12-24 08:44:40|4651.39|4651.39|4652.31|4652.31|4652.34|4652.34|4651.39|4651.39|0
1608799490000|2020-12-24 08:44:50|4652.55|4652.55|4653.36|4653.36|4653.36|4653.36|4652.55|4652.55|0
1608799500000|2020-12-24 08:45:00|4653.58|4653.58|4652.43|4652.43|4654.06|4654.06|4652.43|4652.43|0
1608799510000|2020-12-24 08:45:10|4652.87|4652.87|4652.94|4652.94|4652.94|4652.94|4652.65|4652.65|0
1608799520000|2020-12-24 08:45:20|4653.23|4653.23|4652.26|4652.26|4653.23|4653.23|4652.26|4652.26|0
1608799550000|2020-12-24 08:45:50|4652.5|4652.5|4652.5|4652.5|4652.5|4652.5|4652.5|4652.5|0
1608799560000|2020-12-24 08:46:00|4652.21|4652.21|4652.7|4652.7|4652.99|4652.99|4652.21|4652.21|0
1608799570000|2020-12-24 08:46:10|4652.92|4652.92|4652.92|4652.92|4652.92|4652.92|4652.92|4652.92|0
1608799580000|2020-12-24 08:46:20|4652.48|4652.48|4653.13|4653.13|4653.13|4653.13|4652.48|4652.48|0
1608799590000|2020-12-24 08:46:30|4653.86|4653.86|4654.67|4654.67|4654.67|4654.67|4653.86|4653.86|0
1608799600000|2020-12-24 08:46:40|4654.42|4654.42|4653.96|4653.96|4654.42|4654.42|4653.96|4653.96|0
1608799620000|2020-12-24 08:47:00|4653.93|4653.93|4655.44|4655.44|4655.53|4655.53|4653.93|4653.93|0
1608799630000|2020-12-24 08:47:10|4655.15|4655.15|4654.23|4654.23|4655.15|4655.15|4653.93|4653.93|0
1608799640000|2020-12-24 08:47:20|4653.98|4653.98|4653.98|4653.98|4653.98|4653.98|4653.98|4653.98|0
1608799650000|2020-12-24 08:47:30|4653.4|4653.4|4653.57|4653.57|4653.64|4653.64|4653.11|4653.11|0
1608799660000|2020-12-24 08:47:40|4653.53|4653.53|4653.51|4653.51|4653.53|4653.53|4653.51|4653.51|0
1608799680000|2020-12-24 08:48:00|4652.79|4652.79|4652.79|4652.79|4652.79|4652.79|4652.79|4652.79|0
1608799690000|2020-12-24 08:48:10|4653.08|4653.08|4653.08|4653.08|4653.08|4653.08|4653.08|4653.08|0
1608799700000|2020-12-24 08:48:20|4653.37|4653.37|4653.37|4653.37|4653.37|4653.37|4653.37|4653.37|0
1608799710000|2020-12-24 08:48:30|4653.61|4653.61|4653.29|4653.29|4653.61|4653.61|4653.29|4653.29|0
1608799720000|2020-12-24 08:48:40|4652.63|4652.63|4650.9|4650.9|4652.63|4652.63|4650.9|4650.9|0
1608799730000|2020-12-24 08:48:50|4650.68|4650.68|4649.71|4649.71|4650.68|4650.68|4649.71|4649.71|0
1608799740000|2020-12-24 08:49:00|4649.75|4649.75|4650.89|4650.89|4650.89|4650.89|4649.75|4649.75|0
1608799750000|2020-12-24 08:49:10|4650.23|4650.23|4650.28|4650.28|4650.53|4650.53|4650.23|4650.23|0
1608799770000|2020-12-24 08:49:30|4650.53|4650.53|4651.5|4651.5|4651.5|4651.5|4650.53|4650.53|0
1608799780000|2020-12-24 08:49:40|4650.99|4650.99|4650.77|4650.77|4650.99|4650.99|4650.77|4650.77|0
1608799800000|2020-12-24 08:50:00|4651.06|4651.06|4650.82|4650.82|4651.06|4651.06|4650.82|4650.82|0
1608799810000|2020-12-24 08:50:10|4650.6|4650.6|4650.6|4650.6|4650.6|4650.6|4650.6|4650.6|0
1608799820000|2020-12-24 08:50:20|4650.82|4650.82|4650.82|4650.82|4650.82|4650.82|4650.82|4650.82|0
1608799830000|2020-12-24 08:50:30|4651.82|4651.82|4652.59|4652.59|4652.59|4652.59|4651.82|4651.82|0
1608799840000|2020-12-24 08:50:40|4652.55|4652.55|4652.51|4652.51|4652.55|4652.55|4652.51|4652.51|0
1608799850000|2020-12-24 08:50:50|4652.95|4652.95|4652.95|4652.95|4652.95|4652.95|4652.95|4652.95|0
1608799860000|2020-12-24 08:51:00|4653.24|4653.24|4653.24|4653.24|4653.24|4653.24|4653.24|4653.24|0
1608799880000|2020-12-24 08:51:20|4653.2|4653.2|4653.79|4653.79|4653.79|4653.79|4653.2|4653.2|0
1608799890000|2020-12-24 08:51:30|4653.5|4653.5|4652.87|4652.87|4653.5|4653.5|4652.57|4652.57|0
1608799920000|2020-12-24 08:52:00|4651.99|4651.99|4651.99|4651.99|4651.99|4651.99|4651.99|4651.99|0
1608799930000|2020-12-24 08:52:10|4651.7|4651.7|4651.4|4651.4|4651.7|4651.7|4651.4|4651.4|0
1608799940000|2020-12-24 08:52:20|4651.11|4651.11|4651.11|4651.11|4651.11|4651.11|4651.11|4651.11|0
1608799950000|2020-12-24 08:52:30|4650.45|4650.45|4650.16|4650.16|4650.45|4650.45|4650.16|4650.16|0
1608799960000|2020-12-24 08:52:40|4649.43|4649.43|4649.43|4649.43|4649.43|4649.43|4649.43|4649.43|0
1608799990000|2020-12-24 08:53:10|4649.19|4649.19|4649.19|4649.19|4649.19|4649.19|4649.19|4649.19|0
1608800000000|2020-12-24 08:53:20|4648.9|4648.9|4648.6|4648.6|4648.9|4648.9|4648.6|4648.6|0
1608800010000|2020-12-24 08:53:30|4649.04|4649.04|4648.99|4648.99|4649.33|4649.33|4648.99|4648.99|0
1608800020000|2020-12-24 08:53:40|4649.21|4649.21|4649.21|4649.21|4649.21|4649.21|4649.21|4649.21|0
1608800040000|2020-12-24 08:54:00|4648.97|4648.97|4648.97|4648.97|4648.97|4648.97|4648.97|4648.97|0
1608800050000|2020-12-24 08:54:10|4648.73|4648.73|4643.79|4643.79|4648.73|4648.73|4643.79|4643.79|0
1608800060000|2020-12-24 08:54:20|4643.35|4643.35|4643.28|4643.28|4643.35|4643.35|4643.28|4643.28|0
1608800070000|2020-12-24 08:54:30|4643.06|4643.06|4643.06|4643.06|4643.06|4643.06|4643.06|4643.06|0
1608800080000|2020-12-24 08:54:40|4642.84|4642.84|4640.77|4640.77|4642.84|4642.84|4640.77|4640.77|0
1608800090000|2020-12-24 08:54:50|4640.53|4640.53|4639.87|4639.87|4640.53|4640.53|4638.12|4638.12|0
1608800100000|2020-12-24 08:55:00|4640.12|4640.12|4640.99|4640.99|4640.99|4640.99|4640.12|4640.12|0
1608800120000|2020-12-24 08:55:20|4640.34|4640.34|4642.55|4642.55|4642.55|4642.55|4640.34|4640.34|0
1608800130000|2020-12-24 08:55:30|4642.84|4642.84|4642.84|4642.84|4642.84|4642.84|4642.84|4642.84|0
1608800140000|2020-12-24 08:55:40|4642.69|4642.69|4638.97|4638.97|4642.69|4642.69|4638.97|4638.97|0
1608800150000|2020-12-24 08:55:50|4638.48|4638.48|4638.48|4638.48|4638.48|4638.48|4638.48|4638.48|0
1608800160000|2020-12-24 08:56:00|4638.19|4638.19|4638.11|4638.11|4638.19|4638.19|4637.6|4637.6|0
1608800170000|2020-12-24 08:56:10|4638.99|4638.99|4638.99|4638.99|4638.99|4638.99|4638.99|4638.99|0
1608800190000|2020-12-24 08:56:30|4640.17|4640.17|4641.52|4641.52|4642.35|4642.35|4640.17|4640.17|0
1608800200000|2020-12-24 08:56:40|4641.81|4641.81|4643.13|4643.13|4643.13|4643.13|4641.81|4641.81|0
1608800210000|2020-12-24 08:56:50|4642.83|4642.83|4642.83|4642.83|4642.83|4642.83|4642.83|4642.83|0
1608800220000|2020-12-24 08:57:00|4642.01|4642.01|4641.59|4641.59|4642.01|4642.01|4641.59|4641.59|0
1608800230000|2020-12-24 08:57:10|4642.25|4642.25|4643.83|4643.83|4644.07|4644.07|4642.25|4642.25|0
1608800240000|2020-12-24 08:57:20|4643.17|4643.17|4643.39|4643.39|4643.39|4643.39|4643.17|4643.17|0
1608800250000|2020-12-24 08:57:30|4643.64|4643.64|4641.91|4641.91|4643.64|4643.64|4641.43|4641.43|0
1608800260000|2020-12-24 08:57:40|4642.91|4642.91|4642.91|4642.91|4642.91|4642.91|4642.91|4642.91|0
1608800270000|2020-12-24 08:57:50|4643.96|4643.96|4643.47|4643.47|4643.96|4643.96|4643.47|4643.47|0
1608800280000|2020-12-24 08:58:00|4642.13|4642.13|4641.65|4641.65|4642.13|4642.13|4641.65|4641.65|0
1608800300000|2020-12-24 08:58:20|4641.06|4641.06|4641.03|4641.03|4641.06|4641.06|4641.03|4641.03|0
1608800330000|2020-12-24 08:58:50|4640.73|4640.73|4638.81|4638.81|4640.73|4640.73|4638.81|4638.81|0
1608800350000|2020-12-24 08:59:10|4638.75|4638.75|4638.54|4638.54|4638.75|4638.75|4638.5|4638.5|0
1608800360000|2020-12-24 08:59:20|4637.81|4637.81|4637.81|4637.81|4637.81|4637.81|4637.81|4637.81|0
1608800370000|2020-12-24 08:59:30|4637.85|4637.85|4637.85|4637.85|4637.85|4637.85|4637.85|4637.85|0
1608800380000|2020-12-24 08:59:40|4637.55|4637.55|4637.85|4637.85|4637.85|4637.85|4637.55|4637.55|0
1608800400000|2020-12-24 09:00:00|4638.28|4638.28|4638.58|4638.58|4638.58|4638.58|4638.28|4638.28|0
1608800410000|2020-12-24 09:00:10|4639.06|4639.06|4639.06|4639.06|4639.06|4639.06|4639.06|4639.06|0
1608800420000|2020-12-24 09:00:20|4639.36|4639.36|4639.42|4639.42|4639.94|4639.94|4639.36|4639.36|0
1608800430000|2020-12-24 09:00:30|4639.72|4639.72|4638.69|4638.69|4639.72|4639.72|4638.69|4638.69|0
1608800440000|2020-12-24 09:00:40|4639.28|4639.28|4639.28|4639.28|4639.28|4639.28|4639.28|4639.28|0
1608800450000|2020-12-24 09:00:50|4638.79|4638.79|4638.79|4638.79|4639.38|4639.38|4638.79|4638.79|0
1608800460000|2020-12-24 09:01:00|4639.09|4639.09|4637.26|4637.26|4639.09|4639.09|4637.26|4637.26|0
1608800470000|2020-12-24 09:01:10|4636.29|4636.29|4636.19|4636.19|4636.78|4636.78|4635.83|4635.83|0
1608800480000|2020-12-24 09:01:20|4635.95|4635.95|4635.73|4635.73|4635.95|4635.95|4635.73|4635.73|0
1608800490000|2020-12-24 09:01:30|4635.97|4635.97|4636.19|4636.19|4636.19|4636.19|4635.97|4635.97|0
1608800500000|2020-12-24 09:01:40|4636.41|4636.41|4636.41|4636.41|4636.41|4636.41|4636.41|4636.41|0
1608800510000|2020-12-24 09:01:50|4636.12|4636.12|4636.12|4636.12|4636.12|4636.12|4636.12|4636.12|0
1608800520000|2020-12-24 09:02:00|4635.9|4635.9|4636.9|4636.9|4636.9|4636.9|4635.9|4635.9|0
1608800530000|2020-12-24 09:02:10|4637.38|4637.38|4637.97|4637.97|4637.97|4637.97|4637.38|4637.38|0
1608800540000|2020-12-24 09:02:20|4638.55|4638.55|4638.55|4638.55|4638.55|4638.55|4638.26|4638.26|0
1608800550000|2020-12-24 09:02:30|4639.43|4639.43|4638.79|4638.79|4639.72|4639.72|4638.55|4638.55|0
1608800580000|2020-12-24 09:03:00|4639.01|4639.01|4643.3|4643.3|4643.3|4643.3|4639.01|4639.01|0
1608800590000|2020-12-24 09:03:10|4642.65|4642.65|4642.06|4642.06|4642.65|4642.65|4642.06|4642.06|0
1608800600000|2020-12-24 09:03:20|4641.92|4641.92|4639.37|4639.37|4641.92|4641.92|4639.37|4639.37|0
1608800610000|2020-12-24 09:03:30|4639.59|4639.59|4640.32|4640.32|4640.32|4640.32|4639.59|4639.59|0
1608800620000|2020-12-24 09:03:40|4639.73|4639.73|4638.64|4638.64|4640.03|4640.03|4638.64|4638.64|0
1608800630000|2020-12-24 09:03:50|4638.35|4638.35|4638.35|4638.35|4638.35|4638.35|4638.35|4638.35|0
1608800640000|2020-12-24 09:04:00|4638.57|4638.57|4642.34|4642.34|4642.34|4642.34|4638.57|4638.57|0
1608800650000|2020-12-24 09:04:10|4643.17|4643.17|4640.86|4640.86|4643.17|4643.17|4640.86|4640.86|0
1608800690000|2020-12-24 09:04:50|4641.52|4641.52|4642.24|4642.24|4642.24|4642.24|4641.52|4641.52|0
1608800700000|2020-12-24 09:05:00|4642|4642|4641.3|4641.3|4642|4642|4641.3|4641.3|0
1608800710000|2020-12-24 09:05:10|4640.4|4640.4|4638.98|4638.98|4640.4|4640.4|4638.98|4638.98|0
1608800720000|2020-12-24 09:05:20|4638.76|4638.76|4639.28|4639.28|4639.28|4639.28|4637.55|4637.55|0
1608800750000|2020-12-24 09:05:50|4638.79|4638.79|4638.79|4638.79|4638.79|4638.79|4638.79|4638.79|0
1608800760000|2020-12-24 09:06:00|4638.35|4638.35|4638.22|4638.22|4638.44|4638.44|4638.22|4638.22|0
1608800770000|2020-12-24 09:06:10|4638.25|4638.25|4639.73|4639.73|4639.73|4639.73|4638.25|4638.25|0
1608800780000|2020-12-24 09:06:20|4639|4639|4638.54|4638.54|4639|4639|4638.54|4638.54|0
1608800790000|2020-12-24 09:06:30|4638.11|4638.11|4637.01|4637.01|4638.11|4638.11|4637.01|4637.01|0
1608800800000|2020-12-24 09:06:40|4637.45|4637.45|4637.45|4637.45|4637.45|4637.45|4637.45|4637.45|0
1608800810000|2020-12-24 09:06:50|4636.96|4636.96|4636.96|4636.96|4636.96|4636.96|4636.96|4636.96|0
1608800820000|2020-12-24 09:07:00|4637.2|4637.2|4638.08|4638.08|4638.08|4638.08|4637.2|4637.2|0
1608800830000|2020-12-24 09:07:10|4639.25|4639.25|4639.25|4639.25|4639.25|4639.25|4639.25|4639.25|0
1608800840000|2020-12-24 09:07:20|4639.69|4639.69|4641.53|4641.53|4641.83|4641.83|4639.69|4639.69|0
1608800860000|2020-12-24 09:07:40|4641.83|4641.83|4641.83|4641.83|4641.83|4641.83|4641.83|4641.83|0
1608800880000|2020-12-24 09:08:00|4642.31|4642.31|4642.31|4642.31|4642.31|4642.31|4642.31|4642.31|0
1608800890000|2020-12-24 09:08:10|4642.73|4642.73|4642.19|4642.19|4642.73|4642.73|4642.19|4642.19|0
1608800900000|2020-12-24 09:08:20|4642.78|4642.78|4643.07|4643.07|4643.07|4643.07|4642.78|4642.78|0
1608800920000|2020-12-24 09:08:40|4641.9|4641.9|4641.61|4641.61|4641.9|4641.9|4641.61|4641.61|0
1608800930000|2020-12-24 09:08:50|4642.39|4642.39|4642.12|4642.12|4642.85|4642.85|4641.91|4641.91|0
1608800940000|2020-12-24 09:09:00|4642.61|4642.61|4642.32|4642.32|4642.61|4642.61|4642.32|4642.32|0
1608800950000|2020-12-24 09:09:10|4642.8|4642.8|4642.56|4642.56|4642.8|4642.8|4642.56|4642.56|0
1608800960000|2020-12-24 09:09:20|4643.14|4643.14|4643.14|4643.14|4643.14|4643.14|4643.14|4643.14|0
1608800970000|2020-12-24 09:09:30|4642.56|4642.56|4642.78|4642.78|4642.78|4642.78|4642.56|4642.56|0
1608800980000|2020-12-24 09:09:40|4643.26|4643.26|4643.56|4643.56|4643.56|4643.56|4643.26|4643.26|0
1608801020000|2020-12-24 09:10:20|4643.34|4643.34|4643.34|4643.34|4643.34|4643.34|4643.34|4643.34|0
1608801040000|2020-12-24 09:10:40|4643.04|4643.04|4643.48|4643.48|4643.72|4643.72|4642.75|4642.75|0
1608801050000|2020-12-24 09:10:50|4644.21|4644.21|4645.43|4645.43|4645.43|4645.43|4643.72|4643.72|0
1608801070000|2020-12-24 09:11:10|4645.91|4645.91|4645.43|4645.43|4645.91|4645.91|4644.84|4644.84|0
1608801080000|2020-12-24 09:11:20|4645.19|4645.19|4643.72|4643.72|4645.19|4645.19|4643.72|4643.72|0
1608801090000|2020-12-24 09:11:30|4643.51|4643.51|4643.51|4643.51|4643.51|4643.51|4643.51|4643.51|0
1608801100000|2020-12-24 09:11:40|4643.8|4643.8|4643.8|4643.8|4643.8|4643.8|4643.8|4643.8|0
1608801110000|2020-12-24 09:11:50|4644.24|4644.24|4643.67|4643.67|4645.03|4645.03|4643.67|4643.67|0
1608801130000|2020-12-24 09:12:10|4644.15|4644.15|4643.23|4643.23|4644.15|4644.15|4643.23|4643.23|0
1608801140000|2020-12-24 09:12:20|4642.79|4642.79|4642.79|4642.79|4642.79|4642.79|4642.79|4642.79|0
1608801150000|2020-12-24 09:12:30|4643.93|4643.93|4643.93|4643.93|4643.93|4643.93|4643.93|4643.93|0
1608801160000|2020-12-24 09:12:40|4644.23|4644.23|4644.23|4644.23|4644.52|4644.52|4644.23|4644.23|0
1608801180000|2020-12-24 09:13:00|4644.52|4644.52|4644.52|4644.52|4644.52|4644.52|4644.52|4644.52|0
1608801190000|2020-12-24 09:13:10|4645.25|4645.25|4645.98|4645.98|4645.98|4645.98|4645.25|4645.25|0
1608801200000|2020-12-24 09:13:20|4647.85|4647.85|4647.61|4647.61|4647.85|4647.85|4647.17|4647.17|0
1608801210000|2020-12-24 09:13:30|4648.09|4648.09|4648.61|4648.61|4648.61|4648.61|4648.09|4648.09|0
1608801220000|2020-12-24 09:13:40|4648.59|4648.59|4646.93|4646.93|4648.59|4648.59|4646.93|4646.93|0
1608801230000|2020-12-24 09:13:50|4647.59|4647.59|4647.59|4647.59|4647.59|4647.59|4647.59|4647.59|0
1608801250000|2020-12-24 09:14:10|4647|4647|4646.52|4646.52|4647|4647|4646.52|4646.52|0
1608801260000|2020-12-24 09:14:20|4646.28|4646.28|4646.28|4646.28|4646.28|4646.28|4646.28|4646.28|0
1608801290000|2020-12-24 09:14:50|4646.95|4646.95|4646.95|4646.95|4646.95|4646.95|4646.95|4646.95|0
1608801300000|2020-12-24 09:15:00|4646.44|4646.44|4646.27|4646.27|4646.49|4646.49|4646.27|4646.27|0
1608801310000|2020-12-24 09:15:10|4646.86|4646.86|4645.67|4645.67|4646.86|4646.86|4645.67|4645.67|0
1608801320000|2020-12-24 09:15:20|4645.89|4645.89|4647.56|4647.56|4647.56|4647.56|4645.89|4645.89|0
1608801330000|2020-12-24 09:15:30|4647.6|4647.6|4647.64|4647.64|4647.64|4647.64|4647.6|4647.6|0
1608801340000|2020-12-24 09:15:40|4647.15|4647.15|4648|4648|4648.29|4648.29|4647.15|4647.15|0
1608801350000|2020-12-24 09:15:50|4648.59|4648.59|4648.04|4648.04|4649.35|4649.35|4648.04|4648.04|0
1608801360000|2020-12-24 09:16:00|4648.53|4648.53|4648.06|4648.06|4648.53|4648.53|4647.58|4647.58|0
1608801370000|2020-12-24 09:16:10|4648.28|4648.28|4648.28|4648.28|4648.28|4648.28|4648.28|4648.28|0
1608801380000|2020-12-24 09:16:20|4648.94|4648.94|4649.57|4649.57|4649.57|4649.57|4648.94|4648.94|0
1608801410000|2020-12-24 09:16:50|4649.79|4649.79|4649.79|4649.79|4649.79|4649.79|4649.79|4649.79|0
1608801420000|2020-12-24 09:17:00|4650.08|4650.08|4652.73|4652.73|4652.73|4652.73|4650.08|4650.08|0
1608801430000|2020-12-24 09:17:10|4652.97|4652.97|4653.27|4653.27|4653.27|4653.27|4652.97|4652.97|0
1608801440000|2020-12-24 09:17:20|4653.99|4653.99|4653.99|4653.99|4653.99|4653.99|4653.99|4653.99|0
1608801450000|2020-12-24 09:17:30|4653.75|4653.75|4652.46|4652.46|4653.75|4653.75|4652.46|4652.46|0
1608801470000|2020-12-24 09:17:50|4652.9|4652.9|4652.9|4652.9|4652.9|4652.9|4652.9|4652.9|0
1608801480000|2020-12-24 09:18:00|4653.63|4653.63|4653.63|4653.63|4653.63|4653.63|4653.63|4653.63|0
1608801490000|2020-12-24 09:18:10|4653.87|4653.87|4655.21|4655.21|4655.21|4655.21|4653.87|4653.87|0
1608801500000|2020-12-24 09:18:20|4655.45|4655.45|4655.38|4655.38|4656.23|4656.23|4655.38|4655.38|0
1608801520000|2020-12-24 09:18:40|4654.79|4654.79|4654.79|4654.79|4654.79|4654.79|4654.79|4654.79|0
1608801530000|2020-12-24 09:18:50|4654.35|4654.35|4652.62|4652.62|4654.35|4654.35|4652.62|4652.62|0
1608801550000|2020-12-24 09:19:10|4651.85|4651.85|4652.75|4652.75|4652.75|4652.75|4651.85|4651.85|0
1608801560000|2020-12-24 09:19:20|4652.45|4652.45|4653.23|4653.23|4653.23|4653.23|4652.45|4652.45|0
1608801570000|2020-12-24 09:19:30|4653.47|4653.47|4652.75|4652.75|4653.47|4653.47|4652.53|4652.53|0
1608801580000|2020-12-24 09:19:40|4652.31|4652.31|4652.34|4652.34|4652.34|4652.34|4652.31|4652.31|0
1608801590000|2020-12-24 09:19:50|4652.27|4652.27|4650.79|4650.79|4652.27|4652.27|4650.79|4650.79|0
1608801600000|2020-12-24 09:20:00|4650.87|4650.87|4651.11|4651.11|4651.59|4651.59|4650.87|4650.87|0
1608801610000|2020-12-24 09:20:10|4651.4|4651.4|4651.68|4651.68|4651.68|4651.68|4651.4|4651.4|0
1608801620000|2020-12-24 09:20:20|4651.46|4651.46|4651.46|4651.46|4651.46|4651.46|4651.46|4651.46|0
1608801630000|2020-12-24 09:20:30|4651.24|4651.24|4651.02|4651.02|4651.24|4651.24|4651.02|4651.02|0
1608801640000|2020-12-24 09:20:40|4649.81|4649.81|4648.42|4648.42|4649.81|4649.81|4648.42|4648.42|0
1608801650000|2020-12-24 09:20:50|4648.2|4648.2|4647.2|4647.2|4648.2|4648.2|4647.2|4647.2|0
1608801660000|2020-12-24 09:21:00|4647.42|4647.42|4647.42|4647.42|4647.66|4647.66|4647.18|4647.18|0
1608801670000|2020-12-24 09:21:10|4647.66|4647.66|4648.49|4648.49|4648.49|4648.49|4647.66|4647.66|0
1608801680000|2020-12-24 09:21:20|4648.25|4648.25|4648.49|4648.49|4648.49|4648.49|4648.25|4648.25|0
1608801690000|2020-12-24 09:21:30|4648.2|4648.2|4648.88|4648.88|4648.88|4648.88|4648.2|4648.2|0
1608801700000|2020-12-24 09:21:40|4648.64|4648.64|4647.42|4647.42|4648.64|4648.64|4647.42|4647.42|0
1608801710000|2020-12-24 09:21:50|4646.94|4646.94|4646.64|4646.64|4646.94|4646.94|4646.64|4646.64|0
1608801720000|2020-12-24 09:22:00|4647.37|4647.37|4648.39|4648.39|4648.64|4648.64|4646.2|4646.2|0
1608801730000|2020-12-24 09:22:10|4647.44|4647.44|4647.44|4647.44|4647.44|4647.44|4647.44|4647.44|0
1608801740000|2020-12-24 09:22:20|4647.69|4647.69|4648.15|4648.15|4648.39|4648.39|4647.69|4647.69|0
1608801750000|2020-12-24 09:22:30|4648.18|4648.18|4648.18|4648.18|4648.18|4648.18|4648.18|4648.18|0
1608801760000|2020-12-24 09:22:40|4647.96|4647.96|4647.96|4647.96|4647.96|4647.96|4647.96|4647.96|0
1608801770000|2020-12-24 09:22:50|4647.67|4647.67|4647.67|4647.67|4647.67|4647.67|4647.67|4647.67|0
1608801780000|2020-12-24 09:23:00|4647.18|4647.18|4646.24|4646.24|4647.21|4647.21|4646.02|4646.02|0
1608801790000|2020-12-24 09:23:10|4646.53|4646.53|4644.97|4644.97|4646.53|4646.53|4644.68|4644.68|0
1608801800000|2020-12-24 09:23:20|4644.38|4644.38|4645.45|4645.45|4645.99|4645.99|4644.38|4644.38|0
1608801810000|2020-12-24 09:23:30|4645.42|4645.42|4645.37|4645.37|4645.86|4645.86|4645.37|4645.37|0
1608801820000|2020-12-24 09:23:40|4644.5|4644.5|4641.83|4641.83|4644.5|4644.5|4641.54|4641.54|0
1608801830000|2020-12-24 09:23:50|4642.07|4642.07|4641.96|4641.96|4642.26|4642.26|4641.14|4641.14|0
1608801840000|2020-12-24 09:24:00|4641.67|4641.67|4641.67|4641.67|4641.67|4641.67|4641.67|4641.67|0
1608801850000|2020-12-24 09:24:10|4641.38|4641.38|4638.73|4638.73|4641.38|4641.38|4638.73|4638.73|0
1608801860000|2020-12-24 09:24:20|4639.02|4639.02|4638.1|4638.1|4639.02|4639.02|4638.1|4638.1|0
1608801870000|2020-12-24 09:24:30|4639.8|4639.8|4638.05|4638.05|4639.8|4639.8|4638.05|4638.05|0
1608801880000|2020-12-24 09:24:40|4637.75|4637.75|4637.75|4637.75|4637.75|4637.75|4637.75|4637.75|0
1608801890000|2020-12-24 09:24:50|4638.05|4638.05|4638.34|4638.34|4638.34|4638.34|4638.05|4638.05|0
1608801910000|2020-12-24 09:25:10|4638.78|4638.78|4639.66|4639.66|4639.66|4639.66|4638.78|4638.78|0
1608801920000|2020-12-24 09:25:20|4639.87|4639.87|4639.87|4639.87|4639.87|4639.87|4639.87|4639.87|0
1608801930000|2020-12-24 09:25:30|4640.17|4640.17|4641.55|4641.55|4641.55|4641.55|4640.17|4640.17|0
1608801940000|2020-12-24 09:25:40|4641.57|4641.57|4641.6|4641.6|4641.6|4641.6|4641.57|4641.57|0
1608801950000|2020-12-24 09:25:50|4641.84|4641.84|4643.94|4643.94|4643.94|4643.94|4641.63|4641.63|0
1608801960000|2020-12-24 09:26:00|4644.18|4644.18|4645.93|4645.93|4645.93|4645.93|4644.18|4644.18|0
1608801970000|2020-12-24 09:26:10|4645.69|4645.69|4646.62|4646.62|4647.59|4647.59|4645.69|4645.69|0
1608802000000|2020-12-24 09:26:40|4647.2|4647.2|4647.2|4647.2|4647.2|4647.2|4647.2|4647.2|0
1608802010000|2020-12-24 09:26:50|4646.91|4646.91|4646.91|4646.91|4646.91|4646.91|4646.91|4646.91|0
1608802030000|2020-12-24 09:27:10|4647.2|4647.2|4650.58|4650.58|4650.58|4650.58|4647.2|4647.2|0
1608802040000|2020-12-24 09:27:20|4650.87|4650.87|4651.95|4651.95|4651.95|4651.95|4650.87|4650.87|0
1608802050000|2020-12-24 09:27:30|4651.73|4651.73|4649.9|4649.9|4651.73|4651.73|4649.9|4649.9|0
1608802080000|2020-12-24 09:28:00|4651.12|4651.12|4651.12|4651.12|4651.12|4651.12|4651.12|4651.12|0
1608802090000|2020-12-24 09:28:10|4650.68|4650.68|4650.68|4650.68|4650.68|4650.68|4650.68|4650.68|0
1608802100000|2020-12-24 09:28:20|4650.19|4650.19|4650.19|4650.19|4650.19|4650.19|4650.19|4650.19|0
1608802140000|2020-12-24 09:29:00|4651.6|4651.6|4651.31|4651.31|4651.6|4651.6|4651.31|4651.31|0
1608802150000|2020-12-24 09:29:10|4651.6|4651.6|4651.6|4651.6|4651.6|4651.6|4651.6|4651.6|0
1608802160000|2020-12-24 09:29:20|4651.31|4651.31|4651.64|4651.64|4651.64|4651.64|4651.31|4651.31|0
1608802170000|2020-12-24 09:29:30|4651.39|4651.39|4651.39|4651.39|4651.39|4651.39|4651.39|4651.39|0
1608802180000|2020-12-24 09:29:40|4651.1|4651.1|4651.1|4651.1|4651.1|4651.1|4651.1|4651.1|0
1608802190000|2020-12-24 09:29:50|4650.88|4650.88|4650.88|4650.88|4650.88|4650.88|4650.88|4650.88|0
1608802200000|2020-12-24 09:30:00|4651.18|4651.18|4651.18|4651.18|4651.18|4651.18|4651.18|4651.18|0
1608802210000|2020-12-24 09:30:10|4650.66|4650.66|4649.18|4649.18|4650.66|4650.66|4649.18|4649.18|0
1608802220000|2020-12-24 09:30:20|4650.23|4650.23|4650.4|4650.4|4650.69|4650.69|4650.23|4650.23|0
1608802230000|2020-12-24 09:30:30|4650.1|4650.1|4650.1|4650.1|4650.1|4650.1|4650.1|4650.1|0
1608802240000|2020-12-24 09:30:40|4649.89|4649.89|4649.59|4649.59|4649.89|4649.89|4649.59|4649.59|0
1608802260000|2020-12-24 09:31:00|4649.15|4649.15|4649.15|4649.15|4649.15|4649.15|4649.15|4649.15|0
1608802270000|2020-12-24 09:31:10|4649.19|4649.19|4649.19|4649.19|4649.19|4649.19|4649.19|4649.19|0
1608802280000|2020-12-24 09:31:20|4651.12|4651.12|4650.83|4650.83|4651.31|4651.31|4650.83|4650.83|0
1608802290000|2020-12-24 09:31:30|4650.24|4650.24|4649.25|4649.25|4650.24|4650.24|4649.25|4649.25|0
1608802310000|2020-12-24 09:31:50|4650.27|4650.27|4650.27|4650.27|4650.27|4650.27|4650.27|4650.27|0
1608802330000|2020-12-24 09:32:10|4649.98|4649.98|4649.98|4649.98|4649.98|4649.98|4649.98|4649.98|0
1608802340000|2020-12-24 09:32:20|4650.2|4650.2|4651.24|4651.24|4651.46|4651.46|4650.2|4650.2|0
1608802360000|2020-12-24 09:32:40|4651.26|4651.26|4649.59|4649.59|4651.26|4651.26|4649.59|4649.59|0
1608802370000|2020-12-24 09:32:50|4648.71|4648.71|4648.71|4648.71|4648.71|4648.71|4648.71|4648.71|0
1608802380000|2020-12-24 09:33:00|4648.49|4648.49|4648.49|4648.49|4648.49|4648.49|4648.49|4648.49|0
1608802400000|2020-12-24 09:33:20|4648.93|4648.93|4649.66|4649.66|4649.66|4649.66|4648.93|4648.93|0
1608802410000|2020-12-24 09:33:30|4650.15|4650.15|4651.85|4651.85|4651.85|4651.85|4650.15|4650.15|0
1608802420000|2020-12-24 09:33:40|4652.67|4652.67|4652.59|4652.59|4652.67|4652.67|4652.59|4652.59|0
1608802430000|2020-12-24 09:33:50|4652.88|4652.88|4652.88|4652.88|4652.88|4652.88|4652.88|4652.88|0
1608802440000|2020-12-24 09:34:00|4652.64|4652.64|4652.64|4652.64|4652.64|4652.64|4652.64|4652.64|0
1608802460000|2020-12-24 09:34:20|4652.71|4652.71|4652.71|4652.71|4652.71|4652.71|4652.71|4652.71|0
1608802480000|2020-12-24 09:34:40|4653.22|4653.22|4653.44|4653.44|4653.44|4653.44|4653.22|4653.22|0
1608802490000|2020-12-24 09:34:50|4653.66|4653.66|4653.37|4653.37|4653.66|4653.66|4653.37|4653.37|0
1608802500000|2020-12-24 09:35:00|4653.59|4653.59|4653.59|4653.59|4653.59|4653.59|4653.59|4653.59|0
1608802520000|2020-12-24 09:35:20|4653.37|4653.37|4653.37|4653.37|4653.37|4653.37|4653.37|4653.37|0
1608802540000|2020-12-24 09:35:40|4653.44|4653.44|4653.11|4653.11|4653.44|4653.44|4653.11|4653.11|0
1608802570000|2020-12-24 09:36:10|4653.4|4653.4|4653.4|4653.4|4653.4|4653.4|4653.4|4653.4|0
1608802580000|2020-12-24 09:36:20|4654.13|4654.13|4654.13|4654.13|4654.13|4654.13|4654.13|4654.13|0
1608802590000|2020-12-24 09:36:30|4653.65|4653.65|4653.65|4653.65|4653.65|4653.65|4653.65|4653.65|0
1608802600000|2020-12-24 09:36:40|4653.89|4653.89|4652.72|4652.72|4653.89|4653.89|4652.72|4652.72|0
1608802620000|2020-12-24 09:37:00|4651.84|4651.84|4650.74|4650.74|4651.84|4651.84|4650.74|4650.74|0
1608802630000|2020-12-24 09:37:10|4650.45|4650.45|4650.45|4650.45|4650.45|4650.45|4650.45|4650.45|0
1608802650000|2020-12-24 09:37:30|4649.35|4649.35|4648.62|4648.62|4649.35|4649.35|4648.62|4648.62|0
1608802680000|2020-12-24 09:38:00|4647.89|4647.89|4647.01|4647.01|4647.89|4647.89|4647.01|4647.01|0
1608802690000|2020-12-24 09:38:10|4647.23|4647.23|4647.91|4647.91|4647.91|4647.91|4647.23|4647.23|0
1608802700000|2020-12-24 09:38:20|4648.16|4648.16|4649.03|4649.03|4649.33|4649.33|4648.16|4648.16|0
1608802710000|2020-12-24 09:38:30|4649.18|4649.18|4648.89|4648.89|4649.18|4649.18|4648.89|4648.89|0
1608802720000|2020-12-24 09:38:40|4648.59|4648.59|4648.16|4648.16|4648.59|4648.59|4648.16|4648.16|0
1608802730000|2020-12-24 09:38:50|4647.86|4647.86|4647.86|4647.86|4647.86|4647.86|4647.86|4647.86|0
1608802740000|2020-12-24 09:39:00|4647.64|4647.64|4647.64|4647.64|4647.64|4647.64|4647.64|4647.64|0
1608802750000|2020-12-24 09:39:10|4647.4|4647.4|4646.92|4646.92|4647.4|4647.4|4646.92|4646.92|0
1608802760000|2020-12-24 09:39:20|4646.62|4646.62|4645.43|4645.43|4646.62|4646.62|4645.43|4645.43|0
1608802770000|2020-12-24 09:39:30|4644.48|4644.48|4644.86|4644.86|4645.19|4645.19|4644.27|4644.27|0
1608802780000|2020-12-24 09:39:40|4644.14|4644.14|4646.23|4646.23|4646.23|4646.23|4644.14|4644.14|0
1608802790000|2020-12-24 09:39:50|4646.47|4646.47|4647.1|4647.1|4647.35|4647.35|4646.47|4646.47|0
1608802800000|2020-12-24 09:40:00|4647.32|4647.32|4647.98|4647.98|4647.98|4647.98|4647.32|4647.32|0
1608802810000|2020-12-24 09:40:10|4648.86|4648.86|4647.55|4647.55|4648.86|4648.86|4647.55|4647.55|0
1608802820000|2020-12-24 09:40:20|4646.37|4646.37|4646.27|4646.27|4646.37|4646.37|4646.27|4646.27|0
1608802830000|2020-12-24 09:40:30|4645.61|4645.61|4645.83|4645.83|4645.83|4645.83|4645.39|4645.39|0
1608802840000|2020-12-24 09:40:40|4644.91|4644.91|4644.67|4644.67|4644.91|4644.91|4644.67|4644.67|0
1608802860000|2020-12-24 09:41:00|4644.23|4644.23|4643.32|4643.32|4644.23|4644.23|4643.32|4643.32|0
1608802870000|2020-12-24 09:41:10|4642.83|4642.83|4642.08|4642.08|4642.83|4642.83|4641.32|4641.32|0
1608802880000|2020-12-24 09:41:20|4642.37|4642.37|4642.66|4642.66|4642.66|4642.66|4642.37|4642.37|0
1608802890000|2020-12-24 09:41:30|4642.37|4642.37|4642.37|4642.37|4642.37|4642.37|4642.37|4642.37|0
1608802900000|2020-12-24 09:41:40|4643.05|4643.05|4643.05|4643.05|4643.05|4643.05|4643.05|4643.05|0
1608802910000|2020-12-24 09:41:50|4643.08|4643.08|4644.09|4644.09|4644.09|4644.09|4643.08|4643.08|0
1608802930000|2020-12-24 09:42:10|4645.02|4645.02|4645.97|4645.97|4645.97|4645.97|4645.02|4645.02|0
1608802940000|2020-12-24 09:42:20|4645.93|4645.93|4645.24|4645.24|4645.93|4645.93|4645.24|4645.24|0
1608802950000|2020-12-24 09:42:30|4645.46|4645.46|4645.46|4645.46|4645.46|4645.46|4645.46|4645.46|0
1608802960000|2020-12-24 09:42:40|4643.93|4643.93|4642.96|4642.96|4643.93|4643.93|4642.71|4642.71|0
1608802970000|2020-12-24 09:42:50|4643.17|4643.17|4643.17|4643.17|4643.17|4643.17|4643.17|4643.17|0
1608802980000|2020-12-24 09:43:00|4643.42|4643.42|4643.42|4643.42|4643.42|4643.42|4643.42|4643.42|0
1608802990000|2020-12-24 09:43:10|4643.71|4643.71|4644.3|4644.3|4644.3|4644.3|4643.71|4643.71|0
1608803010000|2020-12-24 09:43:30|4644.25|4644.25|4644.25|4644.25|4644.25|4644.25|4644.25|4644.25|0
1608803030000|2020-12-24 09:43:50|4644.49|4644.49|4644.49|4644.49|4644.49|4644.49|4644.49|4644.49|0
1608803050000|2020-12-24 09:44:10|4644.93|4644.93|4644.05|4644.05|4644.93|4644.93|4644.05|4644.05|0
1608803060000|2020-12-24 09:44:20|4643.83|4643.83|4643.83|4643.83|4643.83|4643.83|4643.83|4643.83|0
1608803070000|2020-12-24 09:44:30|4643.78|4643.78|4642.61|4642.61|4643.78|4643.78|4642.61|4642.61|0
1608803100000|2020-12-24 09:45:00|4640.96|4640.96|4641.74|4641.74|4641.74|4641.74|4640.96|4640.96|0
1608803120000|2020-12-24 09:45:20|4641.25|4641.25|4641.25|4641.25|4641.25|4641.25|4641.25|4641.25|0
1608803160000|2020-12-24 09:46:00|4641.69|4641.69|4642.61|4642.61|4642.61|4642.61|4641.69|4641.69|0
1608803200000|2020-12-24 09:46:40|4642.86|4642.86|4643.08|4643.08|4643.08|4643.08|4642.86|4642.86|0
1608803210000|2020-12-24 09:46:50|4643.95|4643.95|4644.44|4644.44|4644.44|4644.44|4643.95|4643.95|0
1608803220000|2020-12-24 09:47:00|4644.15|4644.15|4644.15|4644.15|4644.15|4644.15|4644.15|4644.15|0
1608803240000|2020-12-24 09:47:20|4643.71|4643.71|4642.03|4642.03|4643.71|4643.71|4642.03|4642.03|0
1608803250000|2020-12-24 09:47:30|4642.52|4642.52|4642.52|4642.52|4642.52|4642.52|4642.52|4642.52|0
1608803270000|2020-12-24 09:47:50|4641.93|4641.93|4641.93|4641.93|4641.93|4641.93|4641.93|4641.93|0
1608803280000|2020-12-24 09:48:00|4642.15|4642.15|4641.28|4641.28|4642.15|4642.15|4641.28|4641.28|0
1608803290000|2020-12-24 09:48:10|4641.71|4641.71|4641.42|4641.42|4641.71|4641.71|4641.42|4641.42|0
1608803300000|2020-12-24 09:48:20|4642.45|4642.45|4642.45|4642.45|4642.45|4642.45|4642.45|4642.45|0
1608803310000|2020-12-24 09:48:30|4642.15|4642.15|4642.15|4642.15|4642.15|4642.15|4642.15|4642.15|0
1608803350000|2020-12-24 09:49:10|4641.91|4641.91|4641.91|4641.91|4641.91|4641.91|4641.91|4641.91|0
1608803360000|2020-12-24 09:49:20|4642.4|4642.4|4642.6|4642.6|4642.91|4642.91|4642.4|4642.4|0
1608803380000|2020-12-24 09:49:40|4642.65|4642.65|4642.65|4642.65|4642.65|4642.65|4642.65|4642.65|0
1608803390000|2020-12-24 09:49:50|4642.9|4642.9|4643.19|4643.19|4643.19|4643.19|4642.9|4642.9|0
1608803400000|2020-12-24 09:50:00|4643.48|4643.48|4643.48|4643.48|4643.48|4643.48|4643.48|4643.48|0
1608803410000|2020-12-24 09:50:10|4643.52|4643.52|4643.32|4643.32|4643.85|4643.85|4643.32|4643.32|0
1608803420000|2020-12-24 09:50:20|4642.36|4642.36|4642.36|4642.36|4642.36|4642.36|4642.36|4642.36|0
1608803430000|2020-12-24 09:50:30|4643.08|4643.08|4643.96|4643.96|4643.96|4643.96|4643.08|4643.08|0
1608803450000|2020-12-24 09:50:50|4643.72|4643.72|4643.13|4643.13|4643.72|4643.72|4643.13|4643.13|0
1608803460000|2020-12-24 09:51:00|4643.79|4643.79|4643.79|4643.79|4643.79|4643.79|4643.79|4643.79|0
1608803470000|2020-12-24 09:51:10|4644.23|4644.23|4643.57|4643.57|4644.23|4644.23|4643.57|4643.57|0
1608803480000|2020-12-24 09:51:20|4643.81|4643.81|4644.11|4644.11|4644.11|4644.11|4643.81|4643.81|0
1608803530000|2020-12-24 09:52:10|4643.62|4643.62|4642.5|4642.5|4643.62|4643.62|4642.28|4642.28|0
1608803540000|2020-12-24 09:52:20|4642.26|4642.26|4642.26|4642.26|4642.26|4642.26|4642.26|4642.26|0
1608803550000|2020-12-24 09:52:30|4641.97|4641.97|4642.26|4642.26|4642.26|4642.26|4641.97|4641.97|0
1608803580000|2020-12-24 09:53:00|4642.85|4642.85|4642.87|4642.87|4642.87|4642.87|4641.65|4641.65|0
1608803630000|2020-12-24 09:53:50|4642.28|4642.28|4642.28|4642.28|4642.28|4642.28|4642.28|4642.28|0
1608803640000|2020-12-24 09:54:00|4642.53|4642.53|4642.82|4642.82|4642.82|4642.82|4642.53|4642.53|0
1608803650000|2020-12-24 09:54:10|4642.6|4642.6|4643.04|4643.04|4643.28|4643.28|4642.6|4642.6|0
1608803660000|2020-12-24 09:54:20|4642.55|4642.55|4642.55|4642.55|4642.55|4642.55|4642.55|4642.55|0
1608803670000|2020-12-24 09:54:30|4641.9|4641.9|4641.9|4641.9|4641.9|4641.9|4641.9|4641.9|0
1608803700000|2020-12-24 09:55:00|4640.83|4640.83|4640.83|4640.83|4640.83|4640.83|4640.83|4640.83|0
1608803710000|2020-12-24 09:55:10|4640.61|4640.61|4640.61|4640.61|4640.61|4640.61|4640.61|4640.61|0
1608803720000|2020-12-24 09:55:20|4640.17|4640.17|4640.17|4640.17|4640.17|4640.17|4640.17|4640.17|0
1608803740000|2020-12-24 09:55:40|4640.14|4640.14|4640.14|4640.14|4640.14|4640.14|4640.14|4640.14|0
1608803750000|2020-12-24 09:55:50|4639.9|4639.9|4639.9|4639.9|4639.9|4639.9|4639.9|4639.9|0
1608803770000|2020-12-24 09:56:10|4639.68|4639.68|4640.66|4640.66|4640.66|4640.66|4639.68|4639.68|0
1608803780000|2020-12-24 09:56:20|4640.88|4640.88|4640.88|4640.88|4640.88|4640.88|4640.88|4640.88|0
1608803800000|2020-12-24 09:56:40|4640.59|4640.59|4640.59|4640.59|4640.59|4640.59|4640.59|4640.59|0
1608803810000|2020-12-24 09:56:50|4640.88|4640.88|4640.4|4640.4|4640.88|4640.88|4640.4|4640.4|0
1608803820000|2020-12-24 09:57:00|4640.1|4640.1|4640.1|4640.1|4640.1|4640.1|4640.1|4640.1|0
1608803830000|2020-12-24 09:57:10|4640.59|4640.59|4641.36|4641.36|4641.36|4641.36|4640.29|4640.29|0
1608803840000|2020-12-24 09:57:20|4641.12|4641.12|4641.1|4641.1|4641.34|4641.34|4641.1|4641.1|0
1608803850000|2020-12-24 09:57:30|4641.39|4641.39|4641.85|4641.85|4641.85|4641.85|4641.39|4641.39|0
1608803860000|2020-12-24 09:57:40|4642.34|4642.34|4642.34|4642.34|4642.34|4642.34|4642.34|4642.34|0
1608803870000|2020-12-24 09:57:50|4643.43|4643.43|4643.43|4643.43|4643.43|4643.43|4643.43|4643.43|0
1608803900000|2020-12-24 09:58:20|4643.19|4643.19|4643.19|4643.19|4643.19|4643.19|4642.9|4642.9|0
1608803920000|2020-12-24 09:58:40|4642.53|4642.53|4642.53|4642.53|4642.53|4642.53|4642.53|4642.53|0
1608803930000|2020-12-24 09:58:50|4641.95|4641.95|4641.12|4641.12|4641.95|4641.95|4641.12|4641.12|0
1608803940000|2020-12-24 09:59:00|4640.88|4640.88|4640.88|4640.88|4640.88|4640.88|4640.88|4640.88|0
1608803950000|2020-12-24 09:59:10|4640.87|4640.87|4640.91|4640.91|4640.91|4640.91|4640.87|4640.87|0
1608803960000|2020-12-24 09:59:20|4640.61|4640.61|4639.93|4639.93|4640.63|4640.63|4639.93|4639.93|0
1608803980000|2020-12-24 09:59:40|4640.03|4640.03|4640.81|4640.81|4640.81|4640.81|4640.03|4640.03|0
1608803990000|2020-12-24 09:59:50|4640.23|4640.23|4638.96|4638.96|4640.23|4640.23|4638.96|4638.96|0
1608804000000|2020-12-24 10:00:00|4638.92|4638.92|4638.7|4638.7|4639.36|4639.36|4638.7|4638.7|0
1608804010000|2020-12-24 10:00:10|4638.12|4638.12|4638.17|4638.17|4638.17|4638.17|4638.12|4638.12|0
1608804020000|2020-12-24 10:00:20|4637.95|4637.95|4637.95|4637.95|4637.95|4637.95|4637.95|4637.95|0
1608804030000|2020-12-24 10:00:30|4638.39|4638.39|4637.77|4637.77|4638.61|4638.61|4637.73|4637.73|0
1608804050000|2020-12-24 10:00:50|4638.06|4638.06|4638.06|4638.06|4638.06|4638.06|4638.06|4638.06|0
1608804070000|2020-12-24 10:01:10|4638.54|4638.54|4639.2|4639.2|4639.2|4639.2|4638.54|4638.54|0
1608804100000|2020-12-24 10:01:40|4639.69|4639.69|4641.8|4641.8|4641.8|4641.8|4639.69|4639.69|0
1608804110000|2020-12-24 10:01:50|4641.84|4641.84|4641.84|4641.84|4641.84|4641.84|4641.25|4641.25|0
1608804120000|2020-12-24 10:02:00|4641.54|4641.54|4641.84|4641.84|4641.84|4641.84|4641.25|4641.25|0
1608804130000|2020-12-24 10:02:10|4641.62|4641.62|4641.18|4641.18|4641.62|4641.62|4641.18|4641.18|0
1608804150000|2020-12-24 10:02:30|4640.89|4640.89|4640.89|4640.89|4640.89|4640.89|4640.89|4640.89|0
1608804160000|2020-12-24 10:02:40|4640.11|4640.11|4641.21|4641.21|4641.21|4641.21|4640.11|4640.11|0
1608804170000|2020-12-24 10:02:50|4641.8|4641.8|4644.28|4644.28|4644.28|4644.28|4641.8|4641.8|0
1608804180000|2020-12-24 10:03:00|4644.06|4644.06|4645.29|4645.29|4645.29|4645.29|4643.48|4643.48|0
1608804190000|2020-12-24 10:03:10|4645.53|4645.53|4642.92|4642.92|4645.53|4645.53|4642.46|4642.46|0
1608804200000|2020-12-24 10:03:20|4642.7|4642.7|4641.75|4641.75|4642.7|4642.7|4641.75|4641.75|0
1608804210000|2020-12-24 10:03:30|4641.54|4641.54|4642.98|4642.98|4643.17|4643.17|4640.27|4640.27|0
1608804220000|2020-12-24 10:03:40|4642.74|4642.74|4644.76|4644.76|4644.76|4644.76|4642.74|4642.74|0
1608804230000|2020-12-24 10:03:50|4645.05|4645.05|4647.41|4647.41|4647.7|4647.7|4645.05|4645.05|0
1608804240000|2020-12-24 10:04:00|4648|4648|4645.12|4645.12|4648.48|4648.48|4645.12|4645.12|0
1608804250000|2020-12-24 10:04:10|4645.34|4645.34|4643.37|4643.37|4645.34|4645.34|4643.33|4643.33|0
1608804260000|2020-12-24 10:04:20|4641.18|4641.18|4643.6|4643.6|4643.63|4643.63|4641.18|4641.18|0
1608804270000|2020-12-24 10:04:30|4644.48|4644.48|4646.33|4646.33|4646.33|4646.33|4644.23|4644.23|0
1608804280000|2020-12-24 10:04:40|4646.04|4646.04|4646.04|4646.04|4646.04|4646.04|4646.04|4646.04|0
1608804290000|2020-12-24 10:04:50|4646.26|4646.26|4646.26|4646.26|4646.26|4646.26|4646.26|4646.26|0
1608804310000|2020-12-24 10:05:10|4646.01|4646.01|4646.26|4646.26|4646.26|4646.26|4646.01|4646.01|0
1608804320000|2020-12-24 10:05:20|4646.5|4646.5|4646.53|4646.53|4646.53|4646.53|4646.5|4646.5|0
1608804350000|2020-12-24 10:05:50|4646.29|4646.29|4647.17|4647.17|4647.17|4647.17|4646.29|4646.29|0
1608804360000|2020-12-24 10:06:00|4647.13|4647.13|4646.55|4646.55|4647.13|4647.13|4646.55|4646.55|0
1608804370000|2020-12-24 10:06:10|4647.55|4647.55|4644.58|4644.58|4647.55|4647.55|4644.58|4644.58|0
1608804390000|2020-12-24 10:06:30|4644.8|4644.8|4644.8|4644.8|4644.8|4644.8|4644.8|4644.8|0
1608804410000|2020-12-24 10:06:50|4644.83|4644.83|4644.83|4644.83|4644.83|4644.83|4644.83|4644.83|0
1608804420000|2020-12-24 10:07:00|4645.12|4645.12|4645.12|4645.12|4645.12|4645.12|4645.12|4645.12|0
1608804430000|2020-12-24 10:07:10|4645.16|4645.16|4644.54|4644.54|4645.16|4645.16|4644.54|4644.54|0
1608804440000|2020-12-24 10:07:20|4645.02|4645.02|4645.1|4645.1|4645.1|4645.1|4645.02|4645.02|0
1608804450000|2020-12-24 10:07:30|4645.13|4645.13|4645.13|4645.13|4645.13|4645.13|4645.13|4645.13|0
1608804460000|2020-12-24 10:07:40|4644.47|4644.47|4644.91|4644.91|4644.91|4644.91|4644.47|4644.47|0
1608804490000|2020-12-24 10:08:10|4644.84|4644.84|4644.84|4644.84|4644.84|4644.84|4644.84|4644.84|0
1608804500000|2020-12-24 10:08:20|4645.43|4645.43|4645.46|4645.46|4645.46|4645.46|4645.43|4645.43|0
1608804510000|2020-12-24 10:08:30|4644.73|4644.73|4644.54|4644.54|4644.73|4644.73|4644.25|4644.25|0
1608804520000|2020-12-24 10:08:40|4644.83|4644.83|4644.83|4644.83|4644.83|4644.83|4644.54|4644.54|0
1608804530000|2020-12-24 10:08:50|4645.08|4645.08|4645.08|4645.08|4645.08|4645.08|4645.08|4645.08|0
1608804580000|2020-12-24 10:09:40|4645.66|4645.66|4645.66|4645.66|4645.66|4645.66|4645.66|4645.66|0
1608804600000|2020-12-24 10:10:00|4645.7|4645.7|4645.7|4645.7|4645.7|4645.7|4645.7|4645.7|0
1608804610000|2020-12-24 10:10:10|4645.73|4645.73|4645.68|4645.68|4645.73|4645.73|4645.68|4645.68|0
1608804620000|2020-12-24 10:10:20|4645.72|4645.72|4645.72|4645.72|4645.72|4645.72|4645.72|4645.72|0
1608804640000|2020-12-24 10:10:40|4645.75|4645.75|4645.97|4645.97|4645.97|4645.97|4645.75|4645.75|0
1608804650000|2020-12-24 10:10:50|4645.73|4645.73|4645.94|4645.94|4646.24|4646.24|4645.65|4645.65|0
1608804660000|2020-12-24 10:11:00|4645.91|4645.91|4645.91|4645.91|4645.91|4645.91|4645.91|4645.91|0
1608804670000|2020-12-24 10:11:10|4645.94|4645.94|4645.94|4645.94|4645.94|4645.94|4645.94|4645.94|0
1608804700000|2020-12-24 10:11:40|4645.73|4645.73|4645.43|4645.43|4645.73|4645.73|4645.43|4645.43|0
1608804710000|2020-12-24 10:11:50|4644.26|4644.26|4644.87|4644.87|4644.87|4644.87|4644.26|4644.26|0
1608804720000|2020-12-24 10:12:00|4645.16|4645.16|4645.22|4645.22|4645.22|4645.22|4645.16|4645.16|0
1608804730000|2020-12-24 10:12:10|4645|4645|4644.76|4644.76|4645|4645|4644.76|4644.76|0
1608804750000|2020-12-24 10:12:30|4644.47|4644.47|4643.94|4643.94|4644.47|4644.47|4643.88|4643.88|0
1608804760000|2020-12-24 10:12:40|4643.9|4643.9|4643.21|4643.21|4643.92|4643.92|4643.21|4643.21|0
1608804780000|2020-12-24 10:13:00|4643.17|4643.17|4643.17|4643.17|4643.17|4643.17|4643.17|4643.17|0
1608804790000|2020-12-24 10:13:10|4642.44|4642.44|4642.22|4642.22|4642.44|4642.44|4642.22|4642.22|0
1608804800000|2020-12-24 10:13:20|4642.24|4642.24|4642.97|4642.97|4642.97|4642.97|4642.24|4642.24|0
1608804810000|2020-12-24 10:13:30|4643.19|4643.19|4642.95|4642.95|4643.19|4643.19|4642.95|4642.95|0
1608804820000|2020-12-24 10:13:40|4642.94|4642.94|4642.94|4642.94|4642.94|4642.94|4642.94|4642.94|0
1608804830000|2020-12-24 10:13:50|4642.97|4642.97|4642.97|4642.97|4642.97|4642.97|4642.97|4642.97|0
1608804860000|2020-12-24 10:14:20|4642.68|4642.68|4642.61|4642.61|4642.7|4642.7|4642.56|4642.56|0
1608804880000|2020-12-24 10:14:40|4642.9|4642.9|4642.9|4642.9|4643.14|4643.14|4642.9|4642.9|0
1608804890000|2020-12-24 10:14:50|4642.86|4642.86|4642.35|4642.35|4643.16|4643.16|4642.35|4642.35|0
1608804910000|2020-12-24 10:15:10|4642.06|4642.06|4639.68|4639.68|4642.06|4642.06|4639.65|4639.65|0
1608804920000|2020-12-24 10:15:20|4639.65|4639.65|4639.09|4639.09|4639.68|4639.68|4639.09|4639.09|0
1608804930000|2020-12-24 10:15:30|4638.66|4638.66|4638.61|4638.61|4638.66|4638.66|4638.61|4638.61|0
1608804940000|2020-12-24 10:15:40|4638.03|4638.03|4638.26|4638.26|4638.26|4638.26|4638.02|4638.02|0
1608804950000|2020-12-24 10:15:50|4638.48|4638.48|4637.32|4637.32|4638.48|4638.48|4637.32|4637.32|0
1608804970000|2020-12-24 10:16:10|4637.28|4637.28|4636.52|4636.52|4637.28|4637.28|4636.28|4636.28|0
1608804980000|2020-12-24 10:16:20|4636.23|4636.23|4635.55|4635.55|4636.23|4636.23|4635.55|4635.55|0
1608805000000|2020-12-24 10:16:40|4635.84|4635.84|4635.84|4635.84|4635.84|4635.84|4635.84|4635.84|0
1608805010000|2020-12-24 10:16:50|4635.88|4635.88|4635.88|4635.88|4635.88|4635.88|4635.88|4635.88|0
1608805020000|2020-12-24 10:17:00|4635.59|4635.59|4634.88|4634.88|4635.59|4635.59|4634.88|4634.88|0
1608805030000|2020-12-24 10:17:10|4634.59|4634.59|4635.25|4635.25|4635.25|4635.25|4634.59|4634.59|0
1608805040000|2020-12-24 10:17:20|4635.49|4635.49|4635.73|4635.73|4635.73|4635.73|4635.49|4635.49|0
1608805050000|2020-12-24 10:17:30|4635.97|4635.97|4636.19|4636.19|4636.19|4636.19|4635.97|4635.97|0
1608805060000|2020-12-24 10:17:40|4636.2|4636.2|4636.23|4636.23|4636.23|4636.23|4636.2|4636.2|0
1608805080000|2020-12-24 10:18:00|4635.57|4635.57|4635.35|4635.35|4635.57|4635.57|4635.35|4635.35|0
1608805090000|2020-12-24 10:18:10|4636.01|4636.01|4635.98|4635.98|4636.01|4636.01|4635.96|4635.96|0
1608805100000|2020-12-24 10:18:20|4635.74|4635.74|4635.74|4635.74|4635.74|4635.74|4635.74|4635.74|0
1608805110000|2020-12-24 10:18:30|4635.45|4635.45|4635.76|4635.76|4635.76|4635.76|4635.45|4635.45|0
1608805140000|2020-12-24 10:19:00|4635.47|4635.47|4635.47|4635.47|4635.47|4635.47|4635.47|4635.47|0
1608805150000|2020-12-24 10:19:10|4635.69|4635.69|4635.76|4635.76|4635.98|4635.98|4635.69|4635.69|0
1608805160000|2020-12-24 10:19:20|4635.66|4635.66|4635.9|4635.9|4635.9|4635.9|4635.66|4635.66|0
1608805170000|2020-12-24 10:19:30|4635.87|4635.87|4635.87|4635.87|4635.87|4635.87|4635.87|4635.87|0
1608805190000|2020-12-24 10:19:50|4635.9|4635.9|4635.77|4635.77|4635.9|4635.9|4635.77|4635.77|0
1608805210000|2020-12-24 10:20:10|4635.99|4635.99|4635.99|4635.99|4635.99|4635.99|4635.99|4635.99|0
1608805220000|2020-12-24 10:20:20|4636.21|4636.21|4636.21|4636.21|4636.21|4636.21|4636.21|4636.21|0
1608805230000|2020-12-24 10:20:30|4635.99|4635.99|4635.5|4635.5|4635.99|4635.99|4635.5|4635.5|0
1608805250000|2020-12-24 10:20:50|4635.06|4635.06|4634.41|4634.41|4635.06|4635.06|4634.41|4634.41|0
1608805260000|2020-12-24 10:21:00|4634.16|4634.16|4634.16|4634.16|4634.16|4634.16|4634.16|4634.16|0
1608805290000|2020-12-24 10:21:30|4634.2|4634.2|4636.38|4636.38|4636.38|4636.38|4634.17|4634.17|0
1608805300000|2020-12-24 10:21:40|4635.94|4635.94|4635.7|4635.7|4635.94|4635.94|4635.7|4635.7|0
1608805330000|2020-12-24 10:22:10|4636.43|4636.43|4636.43|4636.43|4636.43|4636.43|4636.43|4636.43|0
1608805340000|2020-12-24 10:22:20|4636.49|4636.49|4635.78|4635.78|4636.51|4636.51|4635.78|4635.78|0
1608805350000|2020-12-24 10:22:30|4635.81|4635.81|4635.81|4635.81|4635.81|4635.81|4635.81|4635.81|0
1608805390000|2020-12-24 10:23:10|4635.82|4635.82|4636.03|4636.03|4636.28|4636.28|4635.79|4635.79|0
1608805400000|2020-12-24 10:23:20|4636.04|4636.04|4636.03|4636.03|4636.04|4636.04|4635.73|4635.73|0
1608805430000|2020-12-24 10:23:50|4636.27|4636.27|4636.27|4636.27|4636.27|4636.27|4636.27|4636.27|0
1608805450000|2020-12-24 10:24:10|4636.56|4636.56|4636.89|4636.89|4636.89|4636.89|4636.56|4636.56|0
1608805470000|2020-12-24 10:24:30|4635.48|4635.48|4632.29|4632.29|4635.48|4635.48|4632.29|4632.29|0
1608805480000|2020-12-24 10:24:40|4632.51|4632.51|4632.51|4632.51|4632.51|4632.51|4632.51|4632.51|0
1608805490000|2020-12-24 10:24:50|4633|4633|4632.76|4632.76|4633|4633|4632.76|4632.76|0
1608805500000|2020-12-24 10:25:00|4633.34|4633.34|4632.76|4632.76|4633.63|4633.63|4632.76|4632.76|0
1608805510000|2020-12-24 10:25:10|4633.34|4633.34|4634.05|4634.05|4634.05|4634.05|4633.34|4633.34|0
1608805520000|2020-12-24 10:25:20|4634.29|4634.29|4634.29|4634.29|4634.29|4634.29|4634.29|4634.29|0
1608805530000|2020-12-24 10:25:30|4634.87|4634.87|4634.58|4634.58|4634.87|4634.87|4634.58|4634.58|0
1608805550000|2020-12-24 10:25:50|4634.82|4634.82|4635.26|4635.26|4635.26|4635.26|4634.82|4634.82|0
1608805570000|2020-12-24 10:26:10|4635.04|4635.04|4634.69|4634.69|4635.04|4635.04|4634.69|4634.69|0
1608805580000|2020-12-24 10:26:20|4634.44|4634.44|4634.44|4634.44|4634.44|4634.44|4634.44|4634.44|0
1608805630000|2020-12-24 10:27:10|4635.17|4635.17|4635.17|4635.17|4635.17|4635.17|4635.17|4635.17|0
1608805640000|2020-12-24 10:27:20|4635.61|4635.61|4637.02|4637.02|4637.02|4637.02|4635.61|4635.61|0
1608805660000|2020-12-24 10:27:40|4637.07|4637.07|4636.78|4636.78|4637.07|4637.07|4636.78|4636.78|0
1608805670000|2020-12-24 10:27:50|4636.3|4636.3|4636.19|4636.19|4636.3|4636.3|4636.13|4636.13|0
1608805680000|2020-12-24 10:28:00|4636.23|4636.23|4636.16|4636.16|4636.23|4636.23|4636.16|4636.16|0
1608805700000|2020-12-24 10:28:20|4636.23|4636.23|4636.23|4636.23|4636.23|4636.23|4636.23|4636.23|0
1608805710000|2020-12-24 10:28:30|4636.19|4636.19|4636.19|4636.19|4636.19|4636.19|4636.19|4636.19|0
1608805720000|2020-12-24 10:28:40|4635.98|4635.98|4635.98|4635.98|4635.98|4635.98|4635.98|4635.98|0
1608805730000|2020-12-24 10:28:50|4636.46|4636.46|4636.97|4636.97|4636.97|4636.97|4636.17|4636.17|0
1608805740000|2020-12-24 10:29:00|4637.26|4637.26|4637.26|4637.26|4637.26|4637.26|4637.26|4637.26|0
1608805790000|2020-12-24 10:29:50|4637.56|4637.56|4637.56|4637.56|4637.56|4637.56|4637.56|4637.56|0
1608805810000|2020-12-24 10:30:10|4637.8|4637.8|4637.8|4637.8|4637.8|4637.8|4637.8|4637.8|0
1608805820000|2020-12-24 10:30:20|4636.92|4636.92|4636.63|4636.63|4636.92|4636.92|4636.63|4636.63|0
1608805850000|2020-12-24 10:30:50|4636.14|4636.14|4636.2|4636.2|4636.2|4636.2|4636.14|4636.14|0
1608805860000|2020-12-24 10:31:00|4636.44|4636.44|4637.25|4637.25|4637.25|4637.25|4636.44|4636.44|0
1608805870000|2020-12-24 10:31:10|4637.47|4637.47|4638.2|4638.2|4638.2|4638.2|4637.47|4637.47|0
1608805880000|2020-12-24 10:31:20|4637.61|4637.61|4637.17|4637.17|4637.61|4637.61|4637.17|4637.17|0
1608805890000|2020-12-24 10:31:30|4636.69|4636.69|4636.64|4636.64|4636.69|4636.69|4636.64|4636.64|0
1608805900000|2020-12-24 10:31:40|4636.4|4636.4|4636.16|4636.16|4636.4|4636.4|4636.16|4636.16|0
1608805910000|2020-12-24 10:31:50|4636.1|4636.1|4636.1|4636.1|4636.1|4636.1|4636.1|4636.1|0
1608805920000|2020-12-24 10:32:00|4636.39|4636.39|4635.44|4635.44|4636.39|4636.39|4635.44|4635.44|0
1608805930000|2020-12-24 10:32:10|4635.2|4635.2|4635.2|4635.2|4635.2|4635.2|4635.2|4635.2|0
1608805940000|2020-12-24 10:32:20|4634.25|4634.25|4631.4|4631.4|4634.25|4634.25|4630.91|4630.91|0
1608805950000|2020-12-24 10:32:30|4631.86|4631.86|4632.13|4632.13|4632.37|4632.37|4631.86|4631.86|0
1608805960000|2020-12-24 10:32:40|4632.79|4632.79|4635.66|4635.66|4635.66|4635.66|4632.79|4632.79|0
1608805970000|2020-12-24 10:32:50|4635.37|4635.37|4633.81|4633.81|4635.61|4635.61|4633.81|4633.81|0
1608805980000|2020-12-24 10:33:00|4632.25|4632.25|4632.03|4632.03|4632.25|4632.25|4632.03|4632.03|0
1608805990000|2020-12-24 10:33:10|4632.25|4632.25|4632.83|4632.83|4632.83|4632.83|4632.25|4632.25|0
1608806000000|2020-12-24 10:33:20|4633.32|4633.32|4633.32|4633.32|4633.32|4633.32|4633.32|4633.32|0
1608806020000|2020-12-24 10:33:40|4633.98|4633.98|4633.94|4633.94|4633.98|4633.98|4633.94|4633.94|0
1608806040000|2020-12-24 10:34:00|4633.46|4633.46|4633.94|4633.94|4633.94|4633.94|4633.46|4633.46|0
1608806070000|2020-12-24 10:34:30|4633.89|4633.89|4633.89|4633.89|4633.89|4633.89|4633.89|4633.89|0
1608806090000|2020-12-24 10:34:50|4633.59|4633.59|4634.84|4634.84|4634.84|4634.84|4632.91|4632.91|0
1608806140000|2020-12-24 10:35:40|4635.08|4635.08|4635.1|4635.1|4635.1|4635.1|4634.64|4634.64|0
1608806160000|2020-12-24 10:36:00|4635.69|4635.69|4636.27|4636.27|4636.27|4636.27|4635.69|4635.69|0
1608806170000|2020-12-24 10:36:10|4635.69|4635.69|4635.69|4635.69|4635.69|4635.69|4635.69|4635.69|0
1608806180000|2020-12-24 10:36:20|4635.45|4635.45|4635.45|4635.45|4635.45|4635.45|4635.45|4635.45|0
1608806190000|2020-12-24 10:36:30|4635.74|4635.74|4635.74|4635.74|4635.74|4635.74|4635.74|4635.74|0
1608806210000|2020-12-24 10:36:50|4635.8|4635.8|4637.19|4637.19|4637.19|4637.19|4635.8|4635.8|0
1608806220000|2020-12-24 10:37:00|4636.9|4636.9|4636.9|4636.9|4636.9|4636.9|4636.9|4636.9|0
1608806230000|2020-12-24 10:37:10|4637.68|4637.68|4637.92|4637.92|4637.92|4637.92|4637.68|4637.68|0
1608806250000|2020-12-24 10:37:30|4637.62|4637.62|4637.14|4637.14|4637.62|4637.62|4637.14|4637.14|0
1608806260000|2020-12-24 10:37:40|4636.6|4636.6|4636.35|4636.35|4636.64|4636.64|4636.35|4636.35|0
1608806270000|2020-12-24 10:37:50|4636.42|4636.42|4636.42|4636.42|4636.42|4636.42|4636.42|4636.42|0
1608806280000|2020-12-24 10:38:00|4636.71|4636.71|4636.71|4636.71|4636.71|4636.71|4636.67|4636.67|0
1608806300000|2020-12-24 10:38:20|4636.42|4636.42|4636.42|4636.42|4636.42|4636.42|4636.42|4636.42|0
1608806330000|2020-12-24 10:38:50|4636.71|4636.71|4637.32|4637.32|4637.32|4637.32|4636.71|4636.71|0
1608806340000|2020-12-24 10:39:00|4637.56|4637.56|4637.56|4637.56|4637.56|4637.56|4637.56|4637.56|0
1608806350000|2020-12-24 10:39:10|4637.54|4637.54|4637.54|4637.54|4637.54|4637.54|4637.54|4637.54|0
1608806360000|2020-12-24 10:39:20|4637.78|4637.78|4637.78|4637.78|4637.78|4637.78|4637.78|4637.78|0
1608806390000|2020-12-24 10:39:50|4638|4638|4638|4638|4638|4638|4638|4638|0
1608806410000|2020-12-24 10:40:10|4638.06|4638.06|4638.09|4638.09|4638.33|4638.33|4638.06|4638.06|0
1608806420000|2020-12-24 10:40:20|4638.38|4638.38|4638.32|4638.32|4638.41|4638.41|4638.32|4638.32|0
1608806440000|2020-12-24 10:40:40|4638.03|4638.03|4637.94|4637.94|4638.03|4638.03|4637.92|4637.92|0
1608806450000|2020-12-24 10:40:50|4637.5|4637.5|4637.29|4637.29|4637.5|4637.5|4637.28|4637.28|0
1608806460000|2020-12-24 10:41:00|4637.51|4637.51|4637.51|4637.51|4637.51|4637.51|4637.51|4637.51|0
1608806470000|2020-12-24 10:41:10|4638.33|4638.33|4638.37|4638.37|4638.37|4638.37|4638.33|4638.33|0
1608806480000|2020-12-24 10:41:20|4637.79|4637.79|4637.3|4637.3|4637.79|4637.79|4637.3|4637.3|0
1608806490000|2020-12-24 10:41:30|4637.6|4637.6|4637.84|4637.84|4637.84|4637.84|4637.6|4637.6|0
1608806500000|2020-12-24 10:41:40|4637.91|4637.91|4637.02|4637.02|4637.91|4637.91|4637.02|4637.02|0
1608806510000|2020-12-24 10:41:50|4636.54|4636.54|4636.54|4636.54|4636.54|4636.54|4636.54|4636.54|0
1608806520000|2020-12-24 10:42:00|4636.78|4636.78|4636.8|4636.8|4636.8|4636.8|4636.78|4636.78|0
1608806560000|2020-12-24 10:42:40|4636.58|4636.58|4636.58|4636.58|4636.58|4636.58|4636.58|4636.58|0
1608806570000|2020-12-24 10:42:50|4637.46|4637.46|4637.61|4637.61|4637.61|4637.61|4637.17|4637.17|0
1608806580000|2020-12-24 10:43:00|4637.83|4637.83|4637.02|4637.02|4637.83|4637.83|4637.02|4637.02|0
1608806590000|2020-12-24 10:43:10|4637.51|4637.51|4637.51|4637.51|4637.51|4637.51|4637.51|4637.51|0
1608806620000|2020-12-24 10:43:40|4637.56|4637.56|4637.56|4637.56|4637.56|4637.56|4637.56|4637.56|0
1608806630000|2020-12-24 10:43:50|4637.6|4637.6|4637.6|4637.6|4637.6|4637.6|4637.6|4637.6|0
1608806650000|2020-12-24 10:44:10|4637.62|4637.62|4638.07|4638.07|4638.07|4638.07|4637.62|4637.62|0
1608806660000|2020-12-24 10:44:20|4638.28|4638.28|4638.04|4638.04|4638.28|4638.28|4638.04|4638.04|0
1608806680000|2020-12-24 10:44:40|4638.34|4638.34|4638.34|4638.34|4638.34|4638.34|4638.34|4638.34|0
1608806690000|2020-12-24 10:44:50|4638.82|4638.82|4638.6|4638.6|4639.06|4639.06|4638.36|4638.36|0
1608806700000|2020-12-24 10:45:00|4638.36|4638.36|4639.05|4639.05|4639.05|4639.05|4638.36|4638.36|0
1608806710000|2020-12-24 10:45:10|4638.62|4638.62|4638.61|4638.61|4638.62|4638.62|4638.6|4638.6|0
1608806720000|2020-12-24 10:45:20|4638.85|4638.85|4638.56|4638.56|4638.85|4638.85|4638.31|4638.31|0
1608806730000|2020-12-24 10:45:30|4638.34|4638.34|4637.56|4637.56|4638.34|4638.34|4637.56|4637.56|0
1608806740000|2020-12-24 10:45:40|4637.8|4637.8|4637.79|4637.79|4637.8|4637.8|4637.79|4637.79|0
1608806750000|2020-12-24 10:45:50|4637.49|4637.49|4637.49|4637.49|4637.49|4637.49|4637.49|4637.49|0
1608806770000|2020-12-24 10:46:10|4637.53|4637.53|4637.53|4637.53|4637.53|4637.53|4637.53|4637.53|0
1608806780000|2020-12-24 10:46:20|4637.04|4637.04|4637.04|4637.04|4637.04|4637.04|4637.04|4637.04|0
1608806800000|2020-12-24 10:46:40|4636.61|4636.61|4636.61|4636.61|4636.61|4636.61|4636.61|4636.61|0
1608806810000|2020-12-24 10:46:50|4636.64|4636.64|4636.57|4636.57|4636.64|4636.64|4636.57|4636.57|0
1608806840000|2020-12-24 10:47:20|4636.33|4636.33|4636.57|4636.57|4636.57|4636.57|4636.33|4636.33|0
1608806850000|2020-12-24 10:47:30|4636.33|4636.33|4635.41|4635.41|4636.57|4636.57|4635.41|4635.41|0
1608806860000|2020-12-24 10:47:40|4635.89|4635.89|4634.77|4634.77|4635.89|4635.89|4634.77|4634.77|0
1608806870000|2020-12-24 10:47:50|4634.55|4634.55|4634.55|4634.55|4634.55|4634.55|4634.55|4634.55|0
1608806900000|2020-12-24 10:48:20|4634.31|4634.31|4634.31|4634.31|4634.31|4634.31|4634.31|4634.31|0
1608806930000|2020-12-24 10:48:50|4634.55|4634.55|4635.01|4635.01|4635.01|4635.01|4634.55|4634.55|0
1608806940000|2020-12-24 10:49:00|4635.6|4635.6|4635.6|4635.6|4635.6|4635.6|4635.6|4635.6|0
1608806950000|2020-12-24 10:49:10|4635.89|4635.89|4635.89|4635.89|4635.89|4635.89|4635.89|4635.89|0
1608806960000|2020-12-24 10:49:20|4636.33|4636.33|4636.62|4636.62|4636.62|4636.62|4636.33|4636.33|0
1608806980000|2020-12-24 10:49:40|4635.87|4635.87|4636.09|4636.09|4636.09|4636.09|4635.87|4635.87|0
1608807000000|2020-12-24 10:50:00|4635.6|4635.6|4635.6|4635.6|4635.6|4635.6|4635.6|4635.6|0
1608807010000|2020-12-24 10:50:10|4635.84|4635.84|4635.84|4635.84|4635.84|4635.84|4635.84|4635.84|0
1608807020000|2020-12-24 10:50:20|4635.6|4635.6|4635.87|4635.87|4635.87|4635.87|4634.65|4634.65|0
1608807030000|2020-12-24 10:50:30|4636.16|4636.16|4636.16|4636.16|4636.16|4636.16|4636.16|4636.16|0
1608807060000|2020-12-24 10:51:00|4635.94|4635.94|4636.23|4636.23|4636.23|4636.23|4635.94|4635.94|0
1608807100000|2020-12-24 10:51:40|4635.99|4635.99|4636.23|4636.23|4636.23|4636.23|4635.99|4635.99|0
1608807120000|2020-12-24 10:52:00|4635.94|4635.94|4637.16|4637.16|4637.16|4637.16|4635.94|4635.94|0
1608807130000|2020-12-24 10:52:10|4636.72|4636.72|4636.23|4636.23|4636.72|4636.72|4636.23|4636.23|0
1608807140000|2020-12-24 10:52:20|4635.65|4635.65|4635.69|4635.69|4635.69|4635.69|4635.65|4635.65|0
1608807150000|2020-12-24 10:52:30|4635.93|4635.93|4634.33|4634.33|4635.93|4635.93|4633.45|4633.45|0
1608807160000|2020-12-24 10:52:40|4633.5|4633.5|4632.04|4632.04|4633.5|4633.5|4632.04|4632.04|0
1608807170000|2020-12-24 10:52:50|4631.82|4631.82|4629|4629|4631.82|4631.82|4628.32|4628.32|0
1608807180000|2020-12-24 10:53:00|4629.24|4629.24|4629.53|4629.53|4629.53|4629.53|4629.24|4629.24|0
1608807190000|2020-12-24 10:53:10|4629.24|4629.24|4626.52|4626.52|4629.24|4629.24|4626.52|4626.52|0
1608807200000|2020-12-24 10:53:20|4626.27|4626.27|4624.84|4624.84|4626.27|4626.27|4624.62|4624.62|0
1608807210000|2020-12-24 10:53:30|4625.5|4625.5|4626.52|4626.52|4626.52|4626.52|4625.5|4625.5|0
1608807220000|2020-12-24 10:53:40|4626.54|4626.54|4626|4626|4626.78|4626.78|4626|4626|0
1608807230000|2020-12-24 10:53:50|4626.3|4626.3|4626.3|4626.3|4626.3|4626.3|4626.3|4626.3|0
1608807240000|2020-12-24 10:54:00|4626.95|4626.95|4626.95|4626.95|4626.95|4626.95|4626.95|4626.95|0
1608807260000|2020-12-24 10:54:20|4626.83|4626.83|4626.82|4626.82|4626.83|4626.83|4626.82|4626.82|0
1608807270000|2020-12-24 10:54:30|4626.52|4626.52|4626.52|4626.52|4626.52|4626.52|4626.52|4626.52|0
1608807290000|2020-12-24 10:54:50|4627.79|4627.79|4627.28|4627.28|4627.79|4627.79|4627.1|4627.1|0
1608807310000|2020-12-24 10:55:10|4627.57|4627.57|4626.74|4626.74|4627.86|4627.86|4626.74|4626.74|0
1608807320000|2020-12-24 10:55:20|4626.96|4626.96|4625.79|4625.79|4626.96|4626.96|4625.79|4625.79|0
1608807330000|2020-12-24 10:55:30|4625.55|4625.55|4624.96|4624.96|4625.55|4625.55|4624.96|4624.96|0
1608807350000|2020-12-24 10:55:50|4624.67|4624.67|4624.28|4624.28|4624.67|4624.67|4623.72|4623.72|0
1608807360000|2020-12-24 10:56:00|4624.52|4624.52|4624.77|4624.77|4624.77|4624.77|4624.52|4624.52|0
1608807370000|2020-12-24 10:56:10|4624.04|4624.04|4625.26|4625.26|4625.26|4625.26|4624.04|4624.04|0
1608807380000|2020-12-24 10:56:20|4625.5|4625.5|4626.28|4626.28|4626.28|4626.28|4625.5|4625.5|0
1608807390000|2020-12-24 10:56:30|4626.86|4626.86|4626.57|4626.57|4627.16|4627.16|4626.57|4626.57|0
1608807400000|2020-12-24 10:56:40|4627.01|4627.01|4626.77|4626.77|4627.01|4627.01|4626.77|4626.77|0
1608807410000|2020-12-24 10:56:50|4626.33|4626.33|4623.87|4623.87|4626.33|4626.33|4623.87|4623.87|0
1608807420000|2020-12-24 10:57:00|4623.8|4623.8|4624.68|4624.68|4624.68|4624.68|4623.8|4623.8|0
1608807430000|2020-12-24 10:57:10|4625.16|4625.16|4624.97|4624.97|4625.41|4625.41|4624.97|4624.97|0
1608807440000|2020-12-24 10:57:20|4624.96|4624.96|4624.96|4624.96|4624.96|4624.96|4624.96|4624.96|0
1608807450000|2020-12-24 10:57:30|4625.55|4625.55|4625.55|4625.55|4625.55|4625.55|4625.55|4625.55|0
1608807460000|2020-12-24 10:57:40|4625.51|4625.51|4626.17|4626.17|4626.17|4626.17|4625.51|4625.51|0
1608807470000|2020-12-24 10:57:50|4625.58|4625.58|4624.49|4624.49|4625.58|4625.58|4624.49|4624.49|0
1608807480000|2020-12-24 10:58:00|4623.61|4623.61|4624.34|4624.34|4624.34|4624.34|4622.59|4622.59|0
1608807490000|2020-12-24 10:58:10|4623.86|4623.86|4623.71|4623.71|4624|4624|4623.42|4623.42|0
1608807500000|2020-12-24 10:58:20|4623.7|4623.7|4623.71|4623.71|4623.71|4623.71|4623.7|4623.7|0
1608807510000|2020-12-24 10:58:30|4622.83|4622.83|4622.25|4622.25|4622.83|4622.83|4622.23|4622.23|0
1608807520000|2020-12-24 10:58:40|4621.96|4621.96|4621.88|4621.88|4621.96|4621.96|4621.44|4621.44|0
1608807530000|2020-12-24 10:58:50|4621.4|4621.4|4621.15|4621.15|4621.64|4621.64|4621.15|4621.15|0
1608807540000|2020-12-24 10:59:00|4621.64|4621.64|4621.64|4621.64|4621.88|4621.88|4621.64|4621.64|0
1608807550000|2020-12-24 10:59:10|4621.39|4621.39|4621.39|4621.39|4621.39|4621.39|4621.39|4621.39|0
1608807560000|2020-12-24 10:59:20|4621.15|4621.15|4622.64|4622.64|4622.64|4622.64|4621.15|4621.15|0
1608807570000|2020-12-24 10:59:30|4622.4|4622.4|4622.42|4622.42|4622.42|4622.42|4622.4|4622.4|0
1608807580000|2020-12-24 10:59:40|4623|4623|4625.07|4625.07|4625.07|4625.07|4623|4623|0
1608807590000|2020-12-24 10:59:50|4624.59|4624.59|4625.07|4625.07|4625.07|4625.07|4624.59|4624.59|0
1608807600000|2020-12-24 11:00:00|4624.85|4624.85|4621.98|4621.98|4624.85|4624.85|4621.98|4621.98|0
1608807610000|2020-12-24 11:00:10|4621.74|4621.74|4621.15|4621.15|4621.74|4621.74|4620.86|4620.86|0
1608807620000|2020-12-24 11:00:20|4622.32|4622.32|4623.78|4623.78|4623.78|4623.78|4622.32|4622.32|0
1608807640000|2020-12-24 11:00:40|4624.27|4624.27|4625.58|4625.58|4625.58|4625.58|4624.27|4624.27|0
1608807650000|2020-12-24 11:00:50|4625.65|4625.65|4625.72|4625.72|4625.94|4625.94|4625.5|4625.5|0
1608807670000|2020-12-24 11:01:10|4625.5|4625.5|4625.99|4625.99|4625.99|4625.99|4625.5|4625.5|0
1608807680000|2020-12-24 11:01:20|4626.43|4626.43|4626.67|4626.67|4626.67|4626.67|4626.43|4626.43|0
1608807690000|2020-12-24 11:01:30|4626.43|4626.43|4625.97|4625.97|4626.43|4626.43|4625.97|4625.97|0
1608807700000|2020-12-24 11:01:40|4626.7|4626.7|4626.7|4626.7|4626.7|4626.7|4626.7|4626.7|0
1608807730000|2020-12-24 11:02:10|4626.74|4626.74|4628.04|4628.04|4628.04|4628.04|4626.74|4626.74|0
1608807740000|2020-12-24 11:02:20|4628.08|4628.08|4628.04|4628.04|4628.08|4628.08|4628.04|4628.04|0
1608807750000|2020-12-24 11:02:30|4628.92|4628.92|4628.01|4628.01|4628.92|4628.92|4628.01|4628.01|0
1608807760000|2020-12-24 11:02:40|4627.58|4627.58|4627.81|4627.81|4627.81|4627.81|4626.75|4626.75|0
1608807770000|2020-12-24 11:02:50|4628.53|4628.53|4627.71|4627.71|4629.26|4629.26|4627.71|4627.71|0
1608807780000|2020-12-24 11:03:00|4627.41|4627.41|4627.38|4627.38|4627.41|4627.41|4627.38|4627.38|0
1608807790000|2020-12-24 11:03:10|4627.41|4627.41|4627.41|4627.41|4627.41|4627.41|4627.41|4627.41|0
1608807800000|2020-12-24 11:03:20|4627.38|4627.38|4628.29|4628.29|4628.29|4628.29|4627.38|4627.38|0
1608807810000|2020-12-24 11:03:30|4629.02|4629.02|4629.02|4629.02|4629.02|4629.02|4629.02|4629.02|0
1608807820000|2020-12-24 11:03:40|4629.26|4629.26|4629.92|4629.92|4629.92|4629.92|4629.26|4629.26|0
1608807830000|2020-12-24 11:03:50|4629.63|4629.63|4629.87|4629.87|4629.87|4629.87|4629.63|4629.63|0
1608807840000|2020-12-24 11:04:00|4629.9|4629.9|4629.21|4629.21|4629.94|4629.94|4629.21|4629.21|0
1608807850000|2020-12-24 11:04:10|4629.24|4629.24|4629.94|4629.94|4630.16|4630.16|4629.24|4629.24|0
1608807870000|2020-12-24 11:04:30|4629.35|4629.35|4628.56|4628.56|4629.35|4629.35|4628.52|4628.52|0
1608807880000|2020-12-24 11:04:40|4628.26|4628.26|4628.34|4628.34|4628.34|4628.34|4628.05|4628.05|0
1608807890000|2020-12-24 11:04:50|4628.82|4628.82|4629.41|4629.41|4629.41|4629.41|4628.82|4628.82|0
1608807910000|2020-12-24 11:05:10|4628.82|4628.82|4628.82|4628.82|4628.82|4628.82|4628.82|4628.82|0
1608807920000|2020-12-24 11:05:20|4629.12|4629.12|4630.38|4630.38|4630.38|4630.38|4629.12|4629.12|0
1608807930000|2020-12-24 11:05:30|4630.09|4630.09|4629.6|4629.6|4630.09|4630.09|4629.6|4629.6|0
1608807950000|2020-12-24 11:05:50|4629.64|4629.64|4629.05|4629.05|4629.64|4629.64|4629.05|4629.05|0
1608807970000|2020-12-24 11:06:10|4629.54|4629.54|4630.12|4630.12|4630.12|4630.12|4629.54|4629.54|0
1608807980000|2020-12-24 11:06:20|4630.37|4630.37|4630.61|4630.61|4630.61|4630.61|4630.37|4630.37|0
1608807990000|2020-12-24 11:06:30|4631.05|4631.05|4631.05|4631.05|4631.05|4631.05|4631.05|4631.05|0
1608808000000|2020-12-24 11:06:40|4631.53|4631.53|4632.29|4632.29|4632.29|4632.29|4631|4631|0
1608808010000|2020-12-24 11:06:50|4632.05|4632.05|4632.29|4632.29|4632.53|4632.53|4632.05|4632.05|0
1608808020000|2020-12-24 11:07:00|4632.32|4632.32|4632.32|4632.32|4632.32|4632.32|4632.32|4632.32|0
1608808030000|2020-12-24 11:07:10|4632.81|4632.81|4632.78|4632.78|4632.81|4632.81|4632.78|4632.78|0
1608808050000|2020-12-24 11:07:30|4632.56|4632.56|4632.56|4632.56|4632.56|4632.56|4632.56|4632.56|0
1608808060000|2020-12-24 11:07:40|4631.83|4631.83|4631.83|4631.83|4631.83|4631.83|4631.83|4631.83|0
1608808070000|2020-12-24 11:07:50|4632.12|4632.12|4632.61|4632.61|4632.61|4632.61|4632.12|4632.12|0
1608808080000|2020-12-24 11:08:00|4632.37|4632.37|4632.12|4632.12|4632.37|4632.37|4632.12|4632.12|0
1608808090000|2020-12-24 11:08:10|4630.44|4630.44|4630.44|4630.44|4630.74|4630.74|4630.44|4630.44|0
1608808110000|2020-12-24 11:08:30|4630.37|4630.37|4630.37|4630.37|4630.37|4630.37|4630.37|4630.37|0
1608808120000|2020-12-24 11:08:40|4630.44|4630.44|4629.64|4629.64|4630.44|4630.44|4629.64|4629.64|0
1608808140000|2020-12-24 11:09:00|4630.08|4630.08|4630.37|4630.37|4630.37|4630.37|4630.08|4630.08|0
1608808150000|2020-12-24 11:09:10|4630.4|4630.4|4630.91|4630.91|4630.91|4630.91|4629.82|4629.82|0
1608808160000|2020-12-24 11:09:20|4631.21|4631.21|4630.62|4630.62|4631.21|4631.21|4630.62|4630.62|0
1608808170000|2020-12-24 11:09:30|4630.66|4630.66|4630.93|4630.93|4630.96|4630.96|4630.66|4630.66|0
1608808200000|2020-12-24 11:10:00|4630.96|4630.96|4630.96|4630.96|4630.96|4630.96|4630.96|4630.96|0
1608808210000|2020-12-24 11:10:10|4630.67|4630.67|4631.11|4631.11|4631.11|4631.11|4630.67|4630.67|0
1608808220000|2020-12-24 11:10:20|4631.18|4631.18|4631.18|4631.18|4631.18|4631.18|4631.18|4631.18|0
1608808230000|2020-12-24 11:10:30|4631.47|4631.47|4631.69|4631.69|4631.69|4631.69|4631.47|4631.47|0
1608808240000|2020-12-24 11:10:40|4631.25|4631.25|4630.52|4630.52|4631.25|4631.25|4630.52|4630.52|0
1608808260000|2020-12-24 11:11:00|4630.57|4630.57|4630.28|4630.28|4630.57|4630.57|4630.28|4630.28|0
1608808270000|2020-12-24 11:11:10|4630.86|4630.86|4631.3|4631.3|4631.3|4631.3|4630.86|4630.86|0
1608808280000|2020-12-24 11:11:20|4631.6|4631.6|4631.89|4631.89|4631.89|4631.89|4631.6|4631.6|0
1608808290000|2020-12-24 11:11:30|4631.92|4631.92|4631.96|4631.96|4631.96|4631.96|4631.92|4631.92|0
1608808330000|2020-12-24 11:12:10|4631.52|4631.52|4631.52|4631.52|4631.52|4631.52|4631.52|4631.52|0
1608808340000|2020-12-24 11:12:20|4631.74|4631.74|4631.98|4631.98|4631.98|4631.98|4631.74|4631.74|0
1608808350000|2020-12-24 11:12:30|4632.01|4632.01|4632.01|4632.01|4632.01|4632.01|4632.01|4632.01|0
1608808360000|2020-12-24 11:12:40|4632.08|4632.08|4629.58|4629.58|4632.08|4632.08|4629.28|4629.28|0
1608808370000|2020-12-24 11:12:50|4629.8|4629.8|4630.02|4630.02|4630.02|4630.02|4629.8|4629.8|0
1608808380000|2020-12-24 11:13:00|4630.74|4630.74|4631.84|4631.84|4631.84|4631.84|4630.74|4630.74|0
1608808400000|2020-12-24 11:13:20|4631.55|4631.55|4630.6|4630.6|4631.55|4631.55|4630.6|4630.6|0
1608808410000|2020-12-24 11:13:30|4629.87|4629.87|4630.14|4630.14|4630.14|4630.14|4628.85|4628.85|0
1608808420000|2020-12-24 11:13:40|4630.1|4630.1|4630.35|4630.35|4630.35|4630.35|4630.1|4630.1|0
1608808440000|2020-12-24 11:14:00|4630.14|4630.14|4630.1|4630.1|4630.14|4630.14|4630.1|4630.1|0
1608808450000|2020-12-24 11:14:10|4630.39|4630.39|4630.39|4630.39|4630.39|4630.39|4630.39|4630.39|0
1608808460000|2020-12-24 11:14:20|4630.69|4630.69|4630.98|4630.98|4630.98|4630.98|4630.69|4630.69|0
1608808470000|2020-12-24 11:14:30|4631.27|4631.27|4631.71|4631.71|4631.71|4631.71|4630.98|4630.98|0
1608808480000|2020-12-24 11:14:40|4631.68|4631.68|4630.15|4630.15|4631.68|4631.68|4630.15|4630.15|0
1608808540000|2020-12-24 11:15:40|4630.59|4630.59|4630.59|4630.59|4630.59|4630.59|4630.59|4630.59|0
1608808550000|2020-12-24 11:15:50|4631.17|4631.17|4631.17|4631.17|4631.17|4631.17|4631.17|4631.17|0
1608808560000|2020-12-24 11:16:00|4630.59|4630.59|4630.59|4630.59|4630.59|4630.59|4630.59|4630.59|0
1608808570000|2020-12-24 11:16:10|4630.83|4630.83|4630.17|4630.17|4630.83|4630.83|4630.17|4630.17|0
1608808590000|2020-12-24 11:16:30|4629.88|4629.88|4629.88|4629.88|4629.88|4629.88|4629.88|4629.88|0
1608808630000|2020-12-24 11:17:10|4629.44|4629.44|4629.99|4629.99|4629.99|4629.99|4629.44|4629.44|0
1608808640000|2020-12-24 11:17:20|4630.28|4630.28|4630.92|4630.92|4630.92|4630.92|4630.23|4630.23|0
1608808680000|2020-12-24 11:18:00|4631.5|4631.5|4631.72|4631.72|4631.72|4631.72|4631.5|4631.5|0
1608808690000|2020-12-24 11:18:10|4631.7|4631.7|4632.14|4632.14|4632.14|4632.14|4631.63|4631.63|0
1608808700000|2020-12-24 11:18:20|4632.44|4632.44|4632.1|4632.1|4633.17|4633.17|4632.1|4632.1|0
1608808710000|2020-12-24 11:18:30|4632.39|4632.39|4632.64|4632.64|4632.64|4632.64|4632.39|4632.39|0
1608808720000|2020-12-24 11:18:40|4631.98|4631.98|4631.98|4631.98|4631.98|4631.98|4631.98|4631.98|0
1608808730000|2020-12-24 11:18:50|4631.69|4631.69|4631.69|4631.69|4631.69|4631.69|4631.69|4631.69|0
1608808750000|2020-12-24 11:19:10|4630.69|4630.69|4630.69|4630.69|4630.69|4630.69|4630.69|4630.69|0
1608808760000|2020-12-24 11:19:20|4630.91|4630.91|4632.34|4632.34|4632.34|4632.34|4630.91|4630.91|0
1608808770000|2020-12-24 11:19:30|4631.37|4631.37|4631.37|4631.37|4631.37|4631.37|4631.37|4631.37|0
1608808780000|2020-12-24 11:19:40|4631.42|4631.42|4631.4|4631.4|4631.42|4631.42|4631.4|4631.4|0
1608808790000|2020-12-24 11:19:50|4631.1|4631.1|4631.1|4631.1|4631.1|4631.1|4631.1|4631.1|0
1608808800000|2020-12-24 11:20:00|4630.88|4630.88|4630.88|4630.88|4630.88|4630.88|4630.88|4630.88|0
1608808810000|2020-12-24 11:20:10|4630.87|4630.87|4630.87|4630.87|4630.87|4630.87|4630.87|4630.87|0
1608808830000|2020-12-24 11:20:30|4631.16|4631.16|4632.54|4632.54|4632.54|4632.54|4631.16|4631.16|0
1608808880000|2020-12-24 11:21:20|4632.84|4632.84|4633.08|4633.08|4633.08|4633.08|4632.84|4632.84|0
1608808940000|2020-12-24 11:22:20|4633.27|4633.27|4633.06|4633.06|4633.27|4633.27|4632.76|4632.76|0
1608808950000|2020-12-24 11:22:30|4633.54|4633.54|4635.56|4635.56|4635.56|4635.56|4633.54|4633.54|0
1608808960000|2020-12-24 11:22:40|4635.08|4635.08|4635.08|4635.08|4635.08|4635.08|4635.08|4635.08|0
1608808980000|2020-12-24 11:23:00|4635.73|4635.73|4635.8|4635.8|4635.8|4635.8|4635.73|4635.73|0
1608808990000|2020-12-24 11:23:10|4637.06|4637.06|4637.36|4637.36|4637.36|4637.36|4637.06|4637.06|0
1608809000000|2020-12-24 11:23:20|4636.87|4636.87|4635.46|4635.46|4636.87|4636.87|4635.46|4635.46|0
1608809010000|2020-12-24 11:23:30|4635.17|4635.17|4635.17|4635.17|4635.17|4635.17|4635.17|4635.17|0
1608809020000|2020-12-24 11:23:40|4634.69|4634.69|4634.69|4634.69|4634.69|4634.69|4634.69|4634.69|0
1608809040000|2020-12-24 11:24:00|4634.25|4634.25|4634.25|4634.25|4634.25|4634.25|4634.25|4634.25|0
1608809050000|2020-12-24 11:24:10|4634.95|4634.95|4634.95|4634.95|4634.95|4634.95|4634.95|4634.95|0
1608809060000|2020-12-24 11:24:20|4635.02|4635.02|4635.05|4635.05|4635.05|4635.05|4635.02|4635.02|0
1608809080000|2020-12-24 11:24:40|4635.35|4635.35|4635.35|4635.35|4635.35|4635.35|4635.35|4635.35|0
1608809090000|2020-12-24 11:24:50|4634.18|4634.18|4634.18|4634.18|4634.18|4634.18|4634.18|4634.18|0
1608809110000|2020-12-24 11:25:10|4634.66|4634.66|4634.95|4634.95|4635.25|4635.25|4634.66|4634.66|0
1608809120000|2020-12-24 11:25:20|4635.2|4635.2|4634.94|4634.94|4635.2|4635.2|4634.94|4634.94|0
1608809130000|2020-12-24 11:25:30|4634.69|4634.69|4635.35|4635.35|4635.59|4635.59|4634.69|4634.69|0
1608809140000|2020-12-24 11:25:40|4635.84|4635.84|4637.51|4637.51|4637.51|4637.51|4635.35|4635.35|0
1608809150000|2020-12-24 11:25:50|4637.27|4637.27|4637.03|4637.03|4637.51|4637.51|4637.03|4637.03|0
1608809160000|2020-12-24 11:26:00|4637.07|4637.07|4637.08|4637.08|4637.08|4637.08|4637.07|4637.07|0
1608809190000|2020-12-24 11:26:30|4637.03|4637.03|4637.03|4637.03|4637.03|4637.03|4637.03|4637.03|0
1608809200000|2020-12-24 11:26:40|4637.02|4637.02|4637.33|4637.33|4637.33|4637.33|4637.02|4637.02|0
1608809220000|2020-12-24 11:27:00|4636.45|4636.45|4637.73|4637.73|4637.74|4637.74|4636.21|4636.21|0
1608809230000|2020-12-24 11:27:10|4637.49|4637.49|4638.46|4638.46|4638.46|4638.46|4637.49|4637.49|0
1608809240000|2020-12-24 11:27:20|4638.75|4638.75|4638.75|4638.75|4638.75|4638.75|4638.75|4638.75|0
1608809260000|2020-12-24 11:27:40|4639.05|4639.05|4639.05|4639.05|4639.05|4639.05|4639.05|4639.05|0
1608809270000|2020-12-24 11:27:50|4639.34|4639.34|4639.56|4639.56|4639.56|4639.56|4639.34|4639.34|0
1608809290000|2020-12-24 11:28:10|4638.83|4638.83|4638.83|4638.83|4638.83|4638.83|4638.83|4638.83|0
1608809300000|2020-12-24 11:28:20|4639.8|4639.8|4639.8|4639.8|4639.8|4639.8|4639.8|4639.8|0
1608809330000|2020-12-24 11:28:50|4640.09|4640.09|4639.8|4639.8|4640.09|4640.09|4639.8|4639.8|0
1608809340000|2020-12-24 11:29:00|4639.51|4639.51|4640.31|4640.31|4640.31|4640.31|4639.51|4639.51|0
1608809380000|2020-12-24 11:29:40|4640.02|4640.02|4640.02|4640.02|4640.02|4640.02|4640.02|4640.02|0
1608809390000|2020-12-24 11:29:50|4640.24|4640.24|4640.24|4640.24|4640.24|4640.24|4640.24|4640.24|0
1608809400000|2020-12-24 11:30:00|4639.8|4639.8|4639.8|4639.8|4639.8|4639.8|4639.8|4639.8|0
1608809420000|2020-12-24 11:30:20|4639.51|4639.51|4639.51|4639.51|4639.51|4639.51|4639.51|4639.51|0
1608809430000|2020-12-24 11:30:30|4639.48|4639.48|4639.48|4639.48|4639.48|4639.48|4639.48|4639.48|0
1608809450000|2020-12-24 11:30:50|4637.41|4637.41|4636.95|4636.95|4637.41|4637.41|4636.49|4636.49|0
1608809460000|2020-12-24 11:31:00|4637.19|4637.19|4637.19|4637.19|4637.19|4637.19|4637.19|4637.19|0
1608809470000|2020-12-24 11:31:10|4636.9|4636.9|4636.61|4636.61|4636.9|4636.9|4636.61|4636.61|0
1608809480000|2020-12-24 11:31:20|4636.9|4636.9|4636.9|4636.9|4636.9|4636.9|4636.9|4636.9|0
1608809500000|2020-12-24 11:31:40|4635.96|4635.96|4635.75|4635.75|4635.96|4635.96|4635.71|4635.71|0
1608809510000|2020-12-24 11:31:50|4635.53|4635.53|4635.32|4635.32|4635.53|4635.53|4635.05|4635.05|0
1608809520000|2020-12-24 11:32:00|4636|4636|4636|4636|4636|4636|4636|4636|0
1608809530000|2020-12-24 11:32:10|4635.97|4635.97|4635.96|4635.96|4635.97|4635.97|4635.96|4635.96|0
1608809540000|2020-12-24 11:32:20|4635.94|4635.94|4635.66|4635.66|4635.94|4635.94|4635.66|4635.66|0
1608809550000|2020-12-24 11:32:30|4635.44|4635.44|4634.86|4634.86|4635.44|4635.44|4634.86|4634.86|0
1608809560000|2020-12-24 11:32:40|4634.87|4634.87|4634.87|4634.87|4634.87|4634.87|4634.87|4634.87|0
1608809570000|2020-12-24 11:32:50|4634.9|4634.9|4634.91|4634.91|4634.91|4634.91|4634.9|4634.9|0
1608809580000|2020-12-24 11:33:00|4634.9|4634.9|4634.89|4634.89|4634.9|4634.9|4634.89|4634.89|0
1608809590000|2020-12-24 11:33:10|4634.67|4634.67|4634.67|4634.67|4634.67|4634.67|4634.67|4634.67|0
1608809610000|2020-12-24 11:33:30|4635.11|4635.11|4634.81|4634.81|4635.11|4635.11|4634.81|4634.81|0
1608809620000|2020-12-24 11:33:40|4634.38|4634.38|4634.38|4634.38|4634.38|4634.38|4634.38|4634.38|0
1608809630000|2020-12-24 11:33:50|4634.59|4634.59|4635.88|4635.88|4635.88|4635.88|4634.59|4634.59|0
1608809670000|2020-12-24 11:34:30|4636.47|4636.47|4637.79|4637.79|4637.79|4637.79|4636.47|4636.47|0
1608809690000|2020-12-24 11:34:50|4637.57|4637.57|4637.57|4637.57|4637.57|4637.57|4637.57|4637.57|0
1608809700000|2020-12-24 11:35:00|4636.98|4636.98|4637.2|4637.2|4637.2|4637.2|4636.98|4636.98|0
1608809760000|2020-12-24 11:36:00|4638.93|4638.93|4639.46|4639.46|4639.46|4639.46|4638.93|4638.93|0
1608809770000|2020-12-24 11:36:10|4639.76|4639.76|4640.2|4640.2|4640.2|4640.2|4639.76|4639.76|0
1608809780000|2020-12-24 11:36:20|4640.25|4640.25|4640.34|4640.34|4640.34|4640.34|4640.25|4640.25|0
1608809790000|2020-12-24 11:36:30|4640.63|4640.63|4640.63|4640.63|4640.63|4640.63|4640.63|4640.63|0
1608809800000|2020-12-24 11:36:40|4640.65|4640.65|4640.65|4640.65|4640.65|4640.65|4640.65|4640.65|0
1608809810000|2020-12-24 11:36:50|4640.67|4640.67|4640.67|4640.67|4640.67|4640.67|4640.67|4640.67|0
1608809820000|2020-12-24 11:37:00|4640.66|4640.66|4640.78|4640.78|4640.79|4640.79|4640.66|4640.66|0
1608809830000|2020-12-24 11:37:10|4640.67|4640.67|4640.71|4640.71|4640.85|4640.85|4640.67|4640.67|0
1608809840000|2020-12-24 11:37:20|4640.67|4640.67|4642.21|4642.21|4642.21|4642.21|4640.67|4640.67|0
1608809850000|2020-12-24 11:37:30|4642.25|4642.25|4642.25|4642.25|4642.25|4642.25|4642.25|4642.25|0
1608809860000|2020-12-24 11:37:40|4641.66|4641.66|4641.68|4641.68|4641.96|4641.96|4641.66|4641.66|0
1608809870000|2020-12-24 11:37:50|4641.64|4641.64|4641.44|4641.44|4641.64|4641.64|4641.44|4641.44|0
1608809880000|2020-12-24 11:38:00|4641.55|4641.55|4643.03|4643.03|4643.03|4643.03|4641.48|4641.48|0
1608809890000|2020-12-24 11:38:10|4643.24|4643.24|4643.29|4643.29|4643.29|4643.29|4643.24|4643.24|0
1608809900000|2020-12-24 11:38:20|4643.87|4643.87|4643.91|4643.91|4643.91|4643.91|4643.87|4643.87|0
1608809910000|2020-12-24 11:38:30|4643.87|4643.87|4643.94|4643.94|4643.94|4643.94|4643.87|4643.87|0
1608809920000|2020-12-24 11:38:40|4643.9|4643.9|4646.24|4646.24|4646.24|4646.24|4643.9|4643.9|0
1608809930000|2020-12-24 11:38:50|4646.27|4646.27|4646.25|4646.25|4646.27|4646.27|4646.25|4646.25|0
1608809940000|2020-12-24 11:39:00|4646.26|4646.26|4646.24|4646.24|4646.27|4646.27|4646.24|4646.24|0
1608809960000|2020-12-24 11:39:20|4646.25|4646.25|4646.26|4646.26|4646.26|4646.26|4646.25|4646.25|0
1608809970000|2020-12-24 11:39:30|4646.3|4646.3|4646.35|4646.35|4646.35|4646.35|4646.3|4646.3|0
1608809980000|2020-12-24 11:39:40|4646.57|4646.57|4645.49|4645.49|4646.57|4646.57|4645.49|4645.49|0
1608809990000|2020-12-24 11:39:50|4645.27|4645.27|4645.03|4645.03|4645.32|4645.32|4645.03|4645.03|0
1608810010000|2020-12-24 11:40:10|4644.59|4644.59|4644.88|4644.88|4644.88|4644.88|4644.59|4644.59|0
1608810020000|2020-12-24 11:40:20|4645.1|4645.1|4645.1|4645.1|4645.1|4645.1|4645.09|4645.09|0
1608810030000|2020-12-24 11:40:30|4645.05|4645.05|4645.03|4645.03|4645.05|4645.05|4645.03|4645.03|0
1608810040000|2020-12-24 11:40:40|4645.28|4645.28|4645.28|4645.28|4645.28|4645.28|4645.28|4645.28|0
1608810050000|2020-12-24 11:40:50|4644.99|4644.99|4644.7|4644.7|4644.99|4644.99|4644.7|4644.7|0
1608810060000|2020-12-24 11:41:00|4644.41|4644.41|4645.09|4645.09|4645.09|4645.09|4644.41|4644.41|0
1608810070000|2020-12-24 11:41:10|4644.99|4644.99|4645.01|4645.01|4645.08|4645.08|4644.99|4644.99|0
1608810080000|2020-12-24 11:41:20|4645.09|4645.09|4645.3|4645.3|4645.3|4645.3|4645.09|4645.09|0
1608810090000|2020-12-24 11:41:30|4645.31|4645.31|4645.26|4645.26|4645.31|4645.31|4645.26|4645.26|0
1608810100000|2020-12-24 11:41:40|4645.27|4645.27|4645.27|4645.27|4645.27|4645.27|4645.27|4645.27|0
1608810110000|2020-12-24 11:41:50|4644.78|4644.78|4644.78|4644.78|4644.78|4644.78|4644.78|4644.78|0
1608810120000|2020-12-24 11:42:00|4645.08|4645.08|4645.08|4645.08|4645.08|4645.08|4645.08|4645.08|0
1608810130000|2020-12-24 11:42:10|4645.56|4645.56|4645.1|4645.1|4645.56|4645.56|4644.4|4644.4|0
1608810140000|2020-12-24 11:42:20|4645.34|4645.34|4645.72|4645.72|4645.72|4645.72|4645.12|4645.12|0
1608810150000|2020-12-24 11:42:30|4644.8|4644.8|4644.5|4644.5|4644.8|4644.8|4644.5|4644.5|0
1608810160000|2020-12-24 11:42:40|4644.61|4644.61|4643.73|4643.73|4644.61|4644.61|4643.73|4643.73|0
1608810170000|2020-12-24 11:42:50|4643.49|4643.49|4645.02|4645.02|4645.6|4645.6|4643.49|4643.49|0
1608810180000|2020-12-24 11:43:00|4644.99|4644.99|4644.99|4644.99|4644.99|4644.99|4644.99|4644.99|0
1608810190000|2020-12-24 11:43:10|4645.57|4645.57|4645.36|4645.36|4645.57|4645.57|4645.35|4645.35|0
1608810210000|2020-12-24 11:43:30|4644.88|4644.88|4644.8|4644.8|4644.89|4644.89|4644.8|4644.8|0
1608810220000|2020-12-24 11:43:40|4645.29|4645.29|4645.35|4645.35|4645.37|4645.37|4645.29|4645.29|0
1608810230000|2020-12-24 11:43:50|4645.24|4645.24|4645.24|4645.24|4645.24|4645.24|4645.24|4645.24|0
1608810240000|2020-12-24 11:44:00|4645.68|4645.68|4645.22|4645.22|4645.68|4645.68|4645.22|4645.22|0
1608810270000|2020-12-24 11:44:30|4644.92|4644.92|4644.17|4644.17|4644.92|4644.92|4644.17|4644.17|0
1608810290000|2020-12-24 11:44:50|4644.21|4644.21|4643.63|4643.63|4644.22|4644.22|4643.63|4643.63|0
1608810300000|2020-12-24 11:45:00|4643.58|4643.58|4643.58|4643.58|4643.62|4643.62|4643.58|4643.58|0
1608810320000|2020-12-24 11:45:20|4642.68|4642.68|4642.13|4642.13|4642.72|4642.72|4641.84|4641.84|0
1608810330000|2020-12-24 11:45:30|4641.89|4641.89|4643.69|4643.69|4643.69|4643.69|4641.89|4641.89|0
1608810340000|2020-12-24 11:45:40|4643.91|4643.91|4644.2|4644.2|4644.2|4644.2|4643.91|4643.91|0
1608810350000|2020-12-24 11:45:50|4644.22|4644.22|4644.25|4644.25|4644.25|4644.25|4644.22|4644.22|0
1608810380000|2020-12-24 11:46:20|4644.23|4644.23|4645.29|4645.29|4645.29|4645.29|4644.23|4644.23|0
1608810400000|2020-12-24 11:46:40|4645.32|4645.32|4645.29|4645.29|4645.32|4645.32|4645.29|4645.29|0
1608810410000|2020-12-24 11:46:50|4645.58|4645.58|4645.58|4645.58|4645.58|4645.58|4645.58|4645.58|0
1608810420000|2020-12-24 11:47:00|4646.02|4646.02|4645.58|4645.58|4646.24|4646.24|4645.58|4645.58|0
1608810430000|2020-12-24 11:47:10|4645.62|4645.62|4644.92|4644.92|4645.63|4645.63|4644.87|4644.87|0
1608810440000|2020-12-24 11:47:20|4645.38|4645.38|4645.62|4645.62|4645.62|4645.62|4645.38|4645.38|0
1608810450000|2020-12-24 11:47:30|4645.64|4645.64|4645.29|4645.29|4645.68|4645.68|4645.28|4645.28|0
1608810470000|2020-12-24 11:47:50|4645.22|4645.22|4645.27|4645.27|4645.27|4645.27|4645.22|4645.22|0
1608810490000|2020-12-24 11:48:10|4645.49|4645.49|4647.92|4647.92|4647.92|4647.92|4645.49|4645.49|0
1608810500000|2020-12-24 11:48:20|4647.89|4647.89|4647.89|4647.89|4647.89|4647.89|4647.89|4647.89|0
1608810510000|2020-12-24 11:48:30|4648.18|4648.18|4648.18|4648.18|4648.18|4648.18|4648.18|4648.18|0
1608810520000|2020-12-24 11:48:40|4648.47|4648.47|4649.77|4649.77|4649.77|4649.77|4648.47|4648.47|0
1608810530000|2020-12-24 11:48:50|4649.99|4649.99|4649.99|4649.99|4649.99|4649.99|4649.99|4649.99|0
1608810550000|2020-12-24 11:49:10|4649.98|4649.98|4650.2|4650.2|4650.2|4650.2|4649.98|4649.98|0
1608810560000|2020-12-24 11:49:20|4650.42|4650.42|4650.53|4650.53|4650.53|4650.53|4650.42|4650.42|0
1608810570000|2020-12-24 11:49:30|4650.51|4650.51|4650.52|4650.52|4650.52|4650.52|4650.51|4650.51|0
1608810580000|2020-12-24 11:49:40|4650.81|4650.81|4651.03|4651.03|4651.03|4651.03|4650.81|4650.81|0
1608810590000|2020-12-24 11:49:50|4651.25|4651.25|4651.29|4651.29|4651.29|4651.29|4651.25|4651.25|0
1608810600000|2020-12-24 11:50:00|4651.07|4651.07|4651.27|4651.27|4651.56|4651.56|4651.07|4651.07|0
1608810610000|2020-12-24 11:50:10|4650.97|4650.97|4650.97|4650.97|4650.97|4650.97|4650.97|4650.97|0
1608810620000|2020-12-24 11:50:20|4650.68|4650.68|4651.8|4651.8|4651.8|4651.8|4650.68|4650.68|0
1608810630000|2020-12-24 11:50:30|4652.09|4652.09|4650.33|4650.33|4652.9|4652.9|4650.33|4650.33|0
1608810640000|2020-12-24 11:50:40|4650.32|4650.32|4650.34|4650.34|4650.34|4650.34|4650.32|4650.32|0
1608810650000|2020-12-24 11:50:50|4650.63|4650.63|4652.02|4652.02|4652.02|4652.02|4650.63|4650.63|0
1608810660000|2020-12-24 11:51:00|4652.05|4652.05|4652.05|4652.05|4652.05|4652.05|4652.05|4652.05|0
1608810670000|2020-12-24 11:51:10|4651.59|4651.59|4651.59|4651.59|4651.59|4651.59|4651.59|4651.59|0
1608810690000|2020-12-24 11:51:30|4651.61|4651.61|4651.62|4651.62|4651.62|4651.62|4651.03|4651.03|0
1608810700000|2020-12-24 11:51:40|4651.32|4651.32|4653.03|4653.03|4653.03|4653.03|4650.74|4650.74|0
1608810710000|2020-12-24 11:51:50|4653.06|4653.06|4653.04|4653.04|4653.06|4653.06|4653.03|4653.03|0
1608810720000|2020-12-24 11:52:00|4652.6|4652.6|4652.6|4652.6|4652.6|4652.6|4652.6|4652.6|0
1608810740000|2020-12-24 11:52:20|4652.38|4652.38|4652.6|4652.6|4652.6|4652.6|4652.38|4652.38|0
1608810750000|2020-12-24 11:52:30|4652.56|4652.56|4652.56|4652.56|4652.56|4652.56|4652.56|4652.56|0
1608810760000|2020-12-24 11:52:40|4652.6|4652.6|4652.6|4652.6|4652.6|4652.6|4652.6|4652.6|0
1608810790000|2020-12-24 11:53:10|4652.56|4652.56|4652.56|4652.56|4652.56|4652.56|4652.56|4652.56|0
1608810800000|2020-12-24 11:53:20|4651.97|4651.97|4651.53|4651.53|4651.97|4651.97|4651.53|4651.53|0
1608810810000|2020-12-24 11:53:30|4649.84|4649.84|4648.67|4648.67|4649.84|4649.84|4648.67|4648.67|0
1608810820000|2020-12-24 11:53:40|4648.37|4648.37|4645.54|4645.54|4648.37|4648.37|4645.54|4645.54|0
1608810830000|2020-12-24 11:53:50|4644.33|4644.33|4645.86|4645.86|4645.86|4645.86|4644.33|4644.33|0
1608810840000|2020-12-24 11:54:00|4646.83|4646.83|4647.12|4647.12|4647.12|4647.12|4646.83|4646.83|0
1608810850000|2020-12-24 11:54:10|4646.42|4646.42|4646.42|4646.42|4646.42|4646.42|4646.42|4646.42|0
1608810860000|2020-12-24 11:54:20|4646.71|4646.71|4646.71|4646.71|4646.71|4646.71|4646.71|4646.71|0
1608810870000|2020-12-24 11:54:30|4646.96|4646.96|4647.18|4647.18|4647.18|4647.18|4646.96|4646.96|0
1608810880000|2020-12-24 11:54:40|4646.96|4646.96|4646.96|4646.96|4646.96|4646.96|4646.96|4646.96|0
1608810910000|2020-12-24 11:55:10|4646.89|4646.89|4646.07|4646.07|4646.89|4646.89|4646.07|4646.07|0
1608810920000|2020-12-24 11:55:20|4645.48|4645.48|4645.48|4645.48|4645.48|4645.48|4645.48|4645.48|0
1608810930000|2020-12-24 11:55:30|4645.26|4645.26|4645.26|4645.26|4645.26|4645.26|4645.26|4645.26|0
1608810940000|2020-12-24 11:55:40|4646.07|4646.07|4646.23|4646.23|4646.23|4646.23|4646.07|4646.07|0
1608810950000|2020-12-24 11:55:50|4646.45|4646.45|4646.7|4646.7|4646.7|4646.7|4646.45|4646.45|0
1608810960000|2020-12-24 11:56:00|4647.18|4647.18|4647.22|4647.22|4647.22|4647.22|4647.18|4647.18|0
1608810970000|2020-12-24 11:56:10|4647.51|4647.51|4647.59|4647.59|4647.6|4647.6|4647.51|4647.51|0
1608810980000|2020-12-24 11:56:20|4647.88|4647.88|4646.22|4646.22|4647.88|4647.88|4646.22|4646.22|0
1608811000000|2020-12-24 11:56:40|4646.23|4646.23|4645.55|4645.55|4646.23|4646.23|4645.55|4645.55|0
1608811010000|2020-12-24 11:56:50|4646.27|4646.27|4646.64|4646.64|4647.52|4647.52|4646.27|4646.27|0
1608811030000|2020-12-24 11:57:10|4646.34|4646.34|4646.34|4646.34|4646.34|4646.34|4646.34|4646.34|0
1608811040000|2020-12-24 11:57:20|4645.76|4645.76|4646.34|4646.34|4646.34|4646.34|4645.47|4645.47|0
1608811060000|2020-12-24 11:57:40|4646.38|4646.38|4647.22|4647.22|4647.23|4647.23|4646.38|4646.38|0
1608811070000|2020-12-24 11:57:50|4647.66|4647.66|4648.09|4648.09|4648.39|4648.39|4647.66|4647.66|0
1608811090000|2020-12-24 11:58:10|4648.68|4648.68|4649.77|4649.77|4649.77|4649.77|4648.68|4648.68|0
1608811100000|2020-12-24 11:58:20|4650.07|4650.07|4651.52|4651.52|4651.52|4651.52|4650.07|4650.07|0
1608811110000|2020-12-24 11:58:30|4651.76|4651.76|4651.7|4651.7|4651.76|4651.76|4651.7|4651.7|0
1608811130000|2020-12-24 11:58:50|4651.74|4651.74|4651.96|4651.96|4651.96|4651.96|4651.74|4651.74|0
1608811140000|2020-12-24 11:59:00|4652.26|4652.26|4652.69|4652.69|4652.69|4652.69|4652.26|4652.26|0
1608811160000|2020-12-24 11:59:20|4652.11|4652.11|4652.14|4652.14|4652.14|4652.14|4652.11|4652.11|0
1608811170000|2020-12-24 11:59:30|4652.38|4652.38|4653.78|4653.78|4654.14|4654.14|4652.38|4652.38|0
1608811180000|2020-12-24 11:59:40|4653.19|4653.19|4653.19|4653.19|4653.19|4653.19|4653.19|4653.19|0
1608811190000|2020-12-24 11:59:50|4653.78|4653.78|4653.78|4653.78|4653.78|4653.78|4653.78|4653.78|0
1608811200000|2020-12-24 12:00:00|4652.83|4652.83|4652.53|4652.53|4652.83|4652.83|4652.29|4652.29|0
1608811210000|2020-12-24 12:00:10|4651.65|4651.65|4651.43|4651.43|4651.65|4651.65|4651.43|4651.43|0
1608811220000|2020-12-24 12:00:20|4651.19|4651.19|4651.72|4651.72|4652.31|4652.31|4651.19|4651.19|0
1608811230000|2020-12-24 12:00:30|4651.29|4651.29|4652.06|4652.06|4652.06|4652.06|4651.29|4651.29|0
1608811240000|2020-12-24 12:00:40|4651.48|4651.48|4651.48|4651.48|4651.48|4651.48|4651.48|4651.48|0
1608811260000|2020-12-24 12:01:00|4651.26|4651.26|4651.26|4651.26|4651.26|4651.26|4651.26|4651.26|0
1608811270000|2020-12-24 12:01:10|4651.19|4651.19|4651.19|4651.19|4651.19|4651.19|4651.19|4651.19|0
1608811280000|2020-12-24 12:01:20|4651.41|4651.41|4651.7|4651.7|4652|4652|4651.41|4651.41|0
1608811290000|2020-12-24 12:01:30|4651.41|4651.41|4651.41|4651.41|4651.41|4651.41|4651.41|4651.41|0
1608811300000|2020-12-24 12:01:40|4651.48|4651.48|4651.77|4651.77|4651.77|4651.77|4651.48|4651.48|0
1608811320000|2020-12-24 12:02:00|4647.85|4647.85|4648.95|4648.95|4648.95|4648.95|4647.85|4647.85|0
1608811330000|2020-12-24 12:02:10|4648.66|4648.66|4648.36|4648.36|4648.66|4648.66|4648.36|4648.36|0
1608811340000|2020-12-24 12:02:20|4647.88|4647.88|4646.78|4646.78|4647.88|4647.88|4646.78|4646.78|0
1608811350000|2020-12-24 12:02:30|4647.29|4647.29|4647.29|4647.29|4647.29|4647.29|4647.29|4647.29|0
1608811360000|2020-12-24 12:02:40|4647.59|4647.59|4647.59|4647.59|4647.59|4647.59|4647.59|4647.59|0
1608811380000|2020-12-24 12:03:00|4647.37|4647.37|4646.62|4646.62|4647.59|4647.59|4646.62|4646.62|0
1608811390000|2020-12-24 12:03:10|4646.86|4646.86|4646.86|4646.86|4646.86|4646.86|4646.86|4646.86|0
1608811400000|2020-12-24 12:03:20|4646.89|4646.89|4646.93|4646.93|4646.93|4646.93|4646.89|4646.89|0
1608811420000|2020-12-24 12:03:40|4646.92|4646.92|4646.92|4646.92|4646.93|4646.93|4646.9|4646.9|0
1608811430000|2020-12-24 12:03:50|4646.87|4646.87|4646.87|4646.87|4646.87|4646.87|4646.87|4646.87|0
1608811440000|2020-12-24 12:04:00|4646.58|4646.58|4646.58|4646.58|4646.58|4646.58|4646.58|4646.58|0
1608811460000|2020-12-24 12:04:20|4647.6|4647.6|4647.82|4647.82|4647.82|4647.82|4647.6|4647.6|0
1608811470000|2020-12-24 12:04:30|4647.86|4647.86|4648.47|4648.47|4648.72|4648.72|4647.86|4647.86|0
1608811480000|2020-12-24 12:04:40|4648.71|4648.71|4649.19|4649.19|4649.19|4649.19|4648.71|4648.71|0
1608811510000|2020-12-24 12:05:10|4649.22|4649.22|4649.19|4649.19|4649.22|4649.22|4649.19|4649.19|0
1608811520000|2020-12-24 12:05:20|4649.41|4649.41|4648.6|4648.6|4649.41|4649.41|4648.6|4648.6|0
1608811530000|2020-12-24 12:05:30|4648.57|4648.57|4648.36|4648.36|4649.08|4649.08|4648.36|4648.36|0
1608811540000|2020-12-24 12:05:40|4648.57|4648.57|4648.87|4648.87|4648.87|4648.87|4648.57|4648.57|0
1608811550000|2020-12-24 12:05:50|4648.93|4648.93|4648.95|4648.95|4648.96|4648.96|4648.93|4648.93|0
1608811560000|2020-12-24 12:06:00|4649.01|4649.01|4650.08|4650.08|4650.08|4650.08|4648.96|4648.96|0
1608811570000|2020-12-24 12:06:10|4650.11|4650.11|4650.12|4650.12|4650.12|4650.12|4650.11|4650.11|0
1608811580000|2020-12-24 12:06:20|4649.24|4649.24|4649.24|4649.24|4649.24|4649.24|4649.24|4649.24|0
1608811590000|2020-12-24 12:06:30|4648.8|4648.8|4648.8|4648.8|4648.8|4648.8|4648.8|4648.8|0
1608811600000|2020-12-24 12:06:40|4648.51|4648.51|4648.51|4648.51|4648.51|4648.51|4648.51|4648.51|0
1608811610000|2020-12-24 12:06:50|4648.8|4648.8|4648.79|4648.79|4648.81|4648.81|4648.72|4648.72|0
1608811630000|2020-12-24 12:07:10|4649.23|4649.23|4649.23|4649.23|4649.23|4649.23|4649.23|4649.23|0
1608811640000|2020-12-24 12:07:20|4649.3|4649.3|4649.23|4649.23|4649.3|4649.3|4649.23|4649.23|0
1608811660000|2020-12-24 12:07:40|4649.01|4649.01|4648.49|4648.49|4649.01|4649.01|4648.49|4648.49|0
1608811670000|2020-12-24 12:07:50|4648.57|4648.57|4648.58|4648.58|4648.58|4648.58|4648.57|4648.57|0
1608811680000|2020-12-24 12:08:00|4648.56|4648.56|4649.06|4649.06|4649.09|4649.09|4647.68|4647.68|0
1608811690000|2020-12-24 12:08:10|4649.35|4649.35|4650.09|4650.09|4650.39|4650.39|4649.35|4649.35|0
1608811710000|2020-12-24 12:08:30|4650.97|4650.97|4650.97|4650.97|4650.97|4650.97|4650.97|4650.97|0
1608811720000|2020-12-24 12:08:40|4650.73|4650.73|4651.38|4651.38|4651.38|4651.38|4650.7|4650.7|0
1608811730000|2020-12-24 12:08:50|4651.4|4651.4|4650.68|4650.68|4651.4|4651.4|4650.68|4650.68|0
1608811760000|2020-12-24 12:09:20|4650.97|4650.97|4651.11|4651.11|4651.11|4651.11|4650.38|4650.38|0
1608811770000|2020-12-24 12:09:30|4651.33|4651.33|4651.81|4651.81|4651.81|4651.81|4651.33|4651.33|0
1608811780000|2020-12-24 12:09:40|4651.78|4651.78|4652.4|4652.4|4652.4|4652.4|4651.78|4651.78|0
1608811790000|2020-12-24 12:09:50|4652.43|4652.43|4652.4|4652.4|4652.43|4652.43|4652.4|4652.4|0
1608811800000|2020-12-24 12:10:00|4652.18|4652.18|4652.18|4652.18|4652.18|4652.18|4652.18|4652.18|0
1608811810000|2020-12-24 12:10:10|4651.94|4651.94|4651.35|4651.35|4651.94|4651.94|4651.35|4651.35|0
1608811820000|2020-12-24 12:10:20|4651.65|4651.65|4651.65|4651.65|4651.65|4651.65|4651.64|4651.64|0
1608811830000|2020-12-24 12:10:30|4651.62|4651.62|4651.62|4651.62|4651.62|4651.62|4651.62|4651.62|0
1608811840000|2020-12-24 12:10:40|4651.59|4651.59|4651.59|4651.59|4651.59|4651.59|4651.59|4651.59|0
1608811860000|2020-12-24 12:11:00|4651.01|4651.01|4647.73|4647.73|4651.01|4651.01|4647.73|4647.73|0
1608811870000|2020-12-24 12:11:10|4648.02|4648.02|4647.85|4647.85|4648.32|4648.32|4647.85|4647.85|0
1608811880000|2020-12-24 12:11:20|4648.07|4648.07|4648.07|4648.07|4648.11|4648.11|4648.07|4648.07|0
1608811890000|2020-12-24 12:11:30|4648.37|4648.37|4649.73|4649.73|4649.73|4649.73|4648.37|4648.37|0
1608811900000|2020-12-24 12:11:40|4650.56|4650.56|4650.56|4650.56|4650.56|4650.56|4650.56|4650.56|0
1608811950000|2020-12-24 12:12:30|4650.8|4650.8|4649.77|4649.77|4650.8|4650.8|4649.77|4649.77|0
1608812000000|2020-12-24 12:13:20|4649.83|4649.83|4649.85|4649.85|4649.86|4649.86|4649.83|4649.83|0
1608812010000|2020-12-24 12:13:30|4649.61|4649.61|4649.83|4649.83|4649.83|4649.83|4649.61|4649.61|0
1608812020000|2020-12-24 12:13:40|4650.04|4650.04|4652.06|4652.06|4652.06|4652.06|4650.02|4650.02|0
1608812030000|2020-12-24 12:13:50|4652.12|4652.12|4652.11|4652.11|4652.12|4652.12|4652.11|4652.11|0
1608812050000|2020-12-24 12:14:10|4652.33|4652.33|4652.54|4652.54|4652.54|4652.54|4652.33|4652.33|0
1608812060000|2020-12-24 12:14:20|4652.51|4652.51|4652.51|4652.51|4652.51|4652.51|4652.51|4652.51|0
1608812070000|2020-12-24 12:14:30|4652.54|4652.54|4652.33|4652.33|4652.54|4652.54|4652.33|4652.33|0
1608812090000|2020-12-24 12:14:50|4652.62|4652.62|4652.62|4652.62|4652.62|4652.62|4652.62|4652.62|0
1608812120000|2020-12-24 12:15:20|4652.4|4652.4|4652.4|4652.4|4652.4|4652.4|4652.4|4652.4|0
1608812130000|2020-12-24 12:15:30|4652.62|4652.62|4651.29|4651.29|4652.62|4652.62|4651|4651|0
1608812140000|2020-12-24 12:15:40|4650.52|4650.52|4651.1|4651.1|4651.1|4651.1|4650.52|4650.52|0
1608812160000|2020-12-24 12:16:00|4651.32|4651.32|4652.88|4652.88|4652.88|4652.88|4651.32|4651.32|0
1608812170000|2020-12-24 12:16:10|4652.95|4652.95|4653.23|4653.23|4653.23|4653.23|4652.91|4652.91|0
1608812180000|2020-12-24 12:16:20|4653.18|4653.18|4653.18|4653.18|4653.18|4653.18|4653.18|4653.18|0
1608812190000|2020-12-24 12:16:30|4652.88|4652.88|4652.88|4652.88|4652.88|4652.88|4652.88|4652.88|0
1608812200000|2020-12-24 12:16:40|4653.1|4653.1|4653.1|4653.1|4653.1|4653.1|4653.1|4653.1|0
1608812210000|2020-12-24 12:16:50|4653.39|4653.39|4653.39|4653.39|4653.39|4653.39|4653.39|4653.39|0
1608812220000|2020-12-24 12:17:00|4653.88|4653.88|4653.13|4653.13|4653.88|4653.88|4653.13|4653.13|0
1608812230000|2020-12-24 12:17:10|4652.91|4652.91|4652.53|4652.53|4652.97|4652.97|4652.53|4652.53|0
1608812240000|2020-12-24 12:17:20|4652.51|4652.51|4652.51|4652.51|4652.51|4652.51|4652.51|4652.51|0
1608812250000|2020-12-24 12:17:30|4652.49|4652.49|4651.61|4651.61|4652.73|4652.73|4651.58|4651.58|0
1608812260000|2020-12-24 12:17:40|4651.13|4651.13|4650.25|4650.25|4651.13|4651.13|4650.25|4650.25|0
1608812270000|2020-12-24 12:17:50|4650.24|4650.24|4650.26|4650.26|4650.26|4650.26|4650.24|4650.24|0
1608812280000|2020-12-24 12:18:00|4650.24|4650.24|4651.09|4651.09|4651.09|4651.09|4650.03|4650.03|0
1608812290000|2020-12-24 12:18:10|4650.5|4650.5|4650.8|4650.8|4650.8|4650.8|4650.5|4650.5|0
1608812320000|2020-12-24 12:18:40|4650.32|4650.32|4650.32|4650.32|4650.32|4650.32|4650.32|4650.32|0
1608812330000|2020-12-24 12:18:50|4649.73|4649.73|4649.73|4649.73|4649.73|4649.73|4649.73|4649.73|0
1608812340000|2020-12-24 12:19:00|4650.32|4650.32|4650.35|4650.35|4650.35|4650.35|4650.32|4650.32|0
1608812350000|2020-12-24 12:19:10|4650.11|4650.11|4649.52|4649.52|4650.11|4650.11|4649.52|4649.52|0
1608812370000|2020-12-24 12:19:30|4649.23|4649.23|4649.23|4649.23|4649.23|4649.23|4649.23|4649.23|0
1608812400000|2020-12-24 12:20:00|4649.27|4649.27|4649.27|4649.27|4649.27|4649.27|4649.27|4649.27|0
1608812410000|2020-12-24 12:20:10|4649.56|4649.56|4649.78|4649.78|4649.78|4649.78|4649.56|4649.56|0
1608812420000|2020-12-24 12:20:20|4649.77|4649.77|4649.77|4649.77|4649.77|4649.77|4649.77|4649.77|0
1608812430000|2020-12-24 12:20:30|4649.74|4649.74|4649.78|4649.78|4649.78|4649.78|4649.72|4649.72|0
1608812440000|2020-12-24 12:20:40|4649.56|4649.56|4649.78|4649.78|4649.78|4649.78|4649.56|4649.56|0
1608812450000|2020-12-24 12:20:50|4649.74|4649.74|4649.41|4649.41|4650.04|4650.04|4649.16|4649.16|0
1608812460000|2020-12-24 12:21:00|4649.19|4649.19|4648.95|4648.95|4649.19|4649.19|4648.95|4648.95|0
1608812470000|2020-12-24 12:21:10|4648.65|4648.65|4648.65|4648.65|4648.76|4648.76|4648.65|4648.65|0
1608812490000|2020-12-24 12:21:30|4648.95|4648.95|4648.92|4648.92|4648.95|4648.95|4648.63|4648.63|0
1608812500000|2020-12-24 12:21:40|4649.51|4649.51|4649.54|4649.54|4649.54|4649.54|4649.47|4649.47|0
1608812510000|2020-12-24 12:21:50|4650.13|4650.13|4650.37|4650.37|4650.37|4650.37|4650.13|4650.13|0
1608812520000|2020-12-24 12:22:00|4650.34|4650.34|4650.27|4650.27|4650.37|4650.37|4650.27|4650.27|0
1608812530000|2020-12-24 12:22:10|4650.3|4650.3|4649.61|4649.61|4650.3|4650.3|4649.61|4649.61|0
1608812540000|2020-12-24 12:22:20|4649.13|4649.13|4648.4|4648.4|4649.13|4649.13|4648.4|4648.4|0
1608812550000|2020-12-24 12:22:30|4648.39|4648.39|4648.39|4648.39|4648.45|4648.45|4648.39|4648.39|0
1608812560000|2020-12-24 12:22:40|4648.41|4648.41|4648.41|4648.41|4648.41|4648.41|4648.41|4648.41|0
1608812570000|2020-12-24 12:22:50|4648.7|4648.7|4648.7|4648.7|4648.7|4648.7|4648.7|4648.7|0
1608812590000|2020-12-24 12:23:10|4648.71|4648.71|4648.74|4648.74|4648.74|4648.74|4648.71|4648.71|0
1608812610000|2020-12-24 12:23:30|4648.26|4648.26|4648.29|4648.29|4648.29|4648.29|4648.22|4648.22|0
1608812620000|2020-12-24 12:23:40|4648.26|4648.26|4647.96|4647.96|4648.26|4648.26|4647.96|4647.96|0
1608812630000|2020-12-24 12:23:50|4647.74|4647.74|4647.02|4647.02|4647.74|4647.74|4647.02|4647.02|0
1608812640000|2020-12-24 12:24:00|4647.31|4647.31|4647.31|4647.31|4647.31|4647.31|4647.31|4647.31|0
1608812650000|2020-12-24 12:24:10|4647.28|4647.28|4647.34|4647.34|4647.34|4647.34|4647.28|4647.28|0
1608812660000|2020-12-24 12:24:20|4647.33|4647.33|4645.81|4645.81|4647.33|4647.33|4645.79|4645.79|0
1608812680000|2020-12-24 12:24:40|4645.71|4645.71|4645.71|4645.71|4645.71|4645.71|4645.71|4645.71|0
1608812690000|2020-12-24 12:24:50|4645.74|4645.74|4645.74|4645.74|4645.74|4645.74|4645.74|4645.74|0
1608812700000|2020-12-24 12:25:00|4646.33|4646.33|4645.55|4645.55|4646.33|4646.33|4645.55|4645.55|0
1608812720000|2020-12-24 12:25:20|4645.51|4645.51|4645.22|4645.22|4645.51|4645.51|4645.22|4645.22|0
1608812730000|2020-12-24 12:25:30|4645.51|4645.51|4647.17|4647.17|4647.17|4647.17|4645.51|4645.51|0
1608812740000|2020-12-24 12:25:40|4647.39|4647.39|4647.87|4647.87|4647.87|4647.87|4647.39|4647.39|0
1608812750000|2020-12-24 12:25:50|4647.65|4647.65|4647.65|4647.65|4647.65|4647.65|4647.65|4647.65|0
1608812760000|2020-12-24 12:26:00|4647.36|4647.36|4647.36|4647.36|4647.36|4647.36|4647.36|4647.36|0
1608812770000|2020-12-24 12:26:10|4646.88|4646.88|4648.94|4648.94|4649.16|4649.16|4646.88|4646.88|0
1608812790000|2020-12-24 12:26:30|4649.16|4649.16|4649.46|4649.46|4649.46|4649.46|4649.16|4649.16|0
1608812800000|2020-12-24 12:26:40|4649.16|4649.16|4649.46|4649.46|4649.46|4649.46|4649.16|4649.16|0
1608812810000|2020-12-24 12:26:50|4649.16|4649.16|4648.58|4648.58|4649.16|4649.16|4647.99|4647.99|0
1608812820000|2020-12-24 12:27:00|4648.87|4648.87|4648.28|4648.28|4648.87|4648.87|4648.28|4648.28|0
1608812840000|2020-12-24 12:27:20|4648.04|4648.04|4648.58|4648.58|4648.87|4648.87|4648.04|4648.04|0
1608812850000|2020-12-24 12:27:30|4648.8|4648.8|4650.59|4650.59|4650.89|4650.89|4648.8|4648.8|0
1608812860000|2020-12-24 12:27:40|4650.56|4650.56|4650.77|4650.77|4650.77|4650.77|4650.48|4650.48|0
1608812870000|2020-12-24 12:27:50|4650.19|4650.19|4650.19|4650.19|4650.19|4650.19|4650.19|4650.19|0
1608812880000|2020-12-24 12:28:00|4650.48|4650.48|4650.45|4650.45|4650.48|4650.48|4650.45|4650.45|0
1608812890000|2020-12-24 12:28:10|4650.01|4650.01|4648.82|4648.82|4650.01|4650.01|4648.82|4648.82|0
1608812900000|2020-12-24 12:28:20|4648.81|4648.81|4648.85|4648.85|4648.85|4648.85|4648.81|4648.81|0
1608812920000|2020-12-24 12:28:40|4648.37|4648.37|4647.93|4647.93|4648.37|4648.37|4647.93|4647.93|0
1608812930000|2020-12-24 12:28:50|4647.34|4647.34|4648.75|4648.75|4648.75|4648.75|4646.83|4646.83|0
1608812940000|2020-12-24 12:29:00|4648.46|4648.46|4648.75|4648.75|4648.75|4648.75|4648.46|4648.46|0
1608812970000|2020-12-24 12:29:30|4648.16|4648.16|4647.61|4647.61|4648.78|4648.78|4647.61|4647.61|0
1608812990000|2020-12-24 12:29:50|4647.03|4647.03|4645.25|4645.25|4647.03|4647.03|4645.25|4645.25|0
1609229700000|2020-12-29 08:15:00|4628.03|4628.03|4628.61|4628.61|4628.61|4628.61|4628.03|4628.03|0
1609229710000|2020-12-29 08:15:10|4628.91|4628.91|4632.5|4632.5|4633.09|4633.09|4628.61|4628.61|0
1609229720000|2020-12-29 08:15:20|4633.01|4633.01|4632.87|4632.87|4633.6|4633.6|4631.63|4631.63|0
1609229730000|2020-12-29 08:15:30|4631.19|4631.19|4630.68|4630.68|4631.19|4631.19|4630.68|4630.68|0
1609229740000|2020-12-29 08:15:40|4629.8|4629.8|4633.64|4633.64|4633.64|4633.64|4627.66|4627.66|0
1609229750000|2020-12-29 08:15:50|4632.43|4632.43|4633.92|4633.92|4633.92|4633.92|4632.43|4632.43|0
1609229760000|2020-12-29 08:16:00|4634.5|4634.5|4633.95|4633.95|4637.15|4637.15|4633.95|4633.95|0
1609229770000|2020-12-29 08:16:10|4634.24|4634.24|4633.11|4633.11|4634.24|4634.24|4633.11|4633.11|0
1609229780000|2020-12-29 08:16:20|4632.52|4632.52|4633.11|4633.11|4633.11|4633.11|4632.52|4632.52|0
1609229790000|2020-12-29 08:16:30|4633.4|4633.4|4628.61|4628.61|4633.69|4633.69|4628.61|4628.61|0
1609229800000|2020-12-29 08:16:40|4629.05|4629.05|4625.64|4625.64|4629.93|4629.93|4625.64|4625.64|0
1609229810000|2020-12-29 08:16:50|4626.52|4626.52|4627.18|4627.18|4628.05|4628.05|4626.52|4626.52|0
1609229820000|2020-12-29 08:17:00|4627.76|4627.76|4632.53|4632.53|4632.53|4632.53|4627.76|4627.76|0
1609229830000|2020-12-29 08:17:10|4632.61|4632.61|4631.95|4631.95|4632.61|4632.61|4631.95|4631.95|0
1609229840000|2020-12-29 08:17:20|4633|4633|4635.43|4635.43|4635.5|4635.5|4633|4633|0
1609229850000|2020-12-29 08:17:30|4635|4635|4629.91|4629.91|4635.43|4635.43|4629.91|4629.91|0
1609229860000|2020-12-29 08:17:40|4630.13|4630.13|4627.5|4627.5|4630.13|4630.13|4627.5|4627.5|0
1609229870000|2020-12-29 08:17:50|4627.79|4627.79|4628.15|4628.15|4628.15|4628.15|4627.42|4627.42|0
1609229880000|2020-12-29 08:18:00|4627.71|4627.71|4625.89|4625.89|4627.71|4627.71|4625.52|4625.52|0
1609229890000|2020-12-29 08:18:10|4626.91|4626.91|4627.63|4627.63|4627.63|4627.63|4625.74|4625.74|0
1609229900000|2020-12-29 08:18:20|4627.19|4627.19|4627.39|4627.39|4627.63|4627.63|4627.19|4627.19|0
1609229910000|2020-12-29 08:18:30|4627.56|4627.56|4628.45|4628.45|4629.03|4629.03|4627.42|4627.42|0
1609229920000|2020-12-29 08:18:40|4627.86|4627.86|4628.2|4628.2|4628.45|4628.45|4627.86|4627.86|0
1609229930000|2020-12-29 08:18:50|4627.55|4627.55|4625.79|4625.79|4627.55|4627.55|4625.79|4625.79|0
1609229940000|2020-12-29 08:19:00|4624.14|4624.14|4623.85|4623.85|4624.87|4624.87|4623.55|4623.55|0
1609229950000|2020-12-29 08:19:10|4623.81|4623.81|4624.95|4624.95|4625.24|4625.24|4623.48|4623.48|0
1609229960000|2020-12-29 08:19:20|4624.73|4624.73|4622.88|4622.88|4625.31|4625.31|4622.88|4622.88|0
1609229970000|2020-12-29 08:19:30|4622.66|4622.66|4619.45|4619.45|4622.66|4622.66|4619.16|4619.16|0
1609229980000|2020-12-29 08:19:40|4620.04|4620.04|4621.23|4621.23|4621.23|4621.23|4620.04|4620.04|0
1609229990000|2020-12-29 08:19:50|4621.01|4621.01|4614.96|4614.96|4621.01|4621.01|4614.96|4614.96|0
1609230000000|2020-12-29 08:20:00|4614.38|4614.38|4619.04|4619.04|4619.15|4619.15|4614.08|4614.08|0
1609230010000|2020-12-29 08:20:10|4618.82|4618.82|4619.26|4619.26|4619.26|4619.26|4618.31|4618.31|0
1609230020000|2020-12-29 08:20:20|4619.99|4619.99|4621.21|4621.21|4621.21|4621.21|4619.75|4619.75|0
1609230030000|2020-12-29 08:20:30|4621.51|4621.51|4619.67|4619.67|4622.6|4622.6|4619.67|4619.67|0
1609230040000|2020-12-29 08:20:40|4620.26|4620.26|4619.82|4619.82|4620.26|4620.26|4619.38|4619.38|0
1609230050000|2020-12-29 08:20:50|4619.58|4619.58|4619.51|4619.51|4619.58|4619.58|4618.41|4618.41|0
1609230060000|2020-12-29 08:21:00|4618.63|4618.63|4618.7|4618.7|4619.28|4619.28|4618.56|4618.56|0
1609230070000|2020-12-29 08:21:10|4620.16|4620.16|4621.28|4621.28|4621.28|4621.28|4618.8|4618.8|0
1609230080000|2020-12-29 08:21:20|4621.5|4621.5|4620.99|4620.99|4621.5|4621.5|4620.99|4620.99|0
1609230090000|2020-12-29 08:21:30|4620.16|4620.16|4622.72|4622.72|4622.72|4622.72|4620.16|4620.16|0
1609230100000|2020-12-29 08:21:40|4623.01|4623.01|4624.1|4624.1|4624.1|4624.1|4623.01|4623.01|0
1609230110000|2020-12-29 08:21:50|4623.86|4623.86|4623.85|4623.85|4623.86|4623.86|4623.85|4623.85|0
1609230120000|2020-12-29 08:22:00|4624.14|4624.14|4625.14|4625.14|4625.14|4625.14|4624.14|4624.14|0
1609230130000|2020-12-29 08:22:10|4625.18|4625.18|4625.18|4625.18|4625.18|4625.18|4625.18|4625.18|0
1609230140000|2020-12-29 08:22:20|4625.61|4625.61|4626.2|4626.2|4626.2|4626.2|4625.61|4625.61|0
1609230150000|2020-12-29 08:22:30|4625.03|4625.03|4625.03|4625.03|4625.03|4625.03|4625.03|4625.03|0
1609230160000|2020-12-29 08:22:40|4624.08|4624.08|4625.76|4625.76|4625.76|4625.76|4624.08|4624.08|0
1609230170000|2020-12-29 08:22:50|4626.63|4626.63|4626.42|4626.42|4626.85|4626.85|4625.83|4625.83|0
1609230180000|2020-12-29 08:23:00|4626.71|4626.71|4627.58|4627.58|4627.58|4627.58|4626.71|4626.71|0
1609230190000|2020-12-29 08:23:10|4627.8|4627.8|4627.8|4627.8|4627.8|4627.8|4627.8|4627.8|0
1609230200000|2020-12-29 08:23:20|4625.97|4625.97|4624.81|4624.81|4625.97|4625.97|4624.52|4624.52|0
1609230210000|2020-12-29 08:23:30|4623.94|4623.94|4619.53|4619.53|4623.94|4623.94|4619.53|4619.53|0
1609230220000|2020-12-29 08:23:40|4619.28|4619.28|4620.33|4620.33|4621.54|4621.54|4619.06|4619.06|0
1609230230000|2020-12-29 08:23:50|4621.28|4621.28|4623.25|4623.25|4623.25|4623.25|4621.06|4621.06|0
1609230240000|2020-12-29 08:24:00|4623.54|4623.54|4622.55|4622.55|4623.54|4623.54|4622.55|4622.55|0
1609230260000|2020-12-29 08:24:20|4622.12|4622.12|4621.53|4621.53|4622.12|4622.12|4620.65|4620.65|0
1609230270000|2020-12-29 08:24:30|4621.05|4621.05|4623.16|4623.16|4623.75|4623.75|4621.05|4621.05|0
1609230280000|2020-12-29 08:24:40|4623.75|4623.75|4623.16|4623.16|4623.75|4623.75|4623.16|4623.16|0
1609230290000|2020-12-29 08:24:50|4622.95|4622.95|4623.75|4623.75|4624.04|4624.04|4622.95|4622.95|0
1609230300000|2020-12-29 08:25:00|4623.53|4623.53|4626.47|4626.47|4626.47|4626.47|4623.53|4623.53|0
1609230310000|2020-12-29 08:25:10|4626.4|4626.4|4626.4|4626.4|4627.28|4627.28|4626.4|4626.4|0
1609230320000|2020-12-29 08:25:20|4625.45|4625.45|4625.45|4625.45|4625.45|4625.45|4625.45|4625.45|0
1609230330000|2020-12-29 08:25:30|4624.87|4624.87|4624.87|4624.87|4624.87|4624.87|4624.87|4624.87|0
1609230340000|2020-12-29 08:25:40|4625.16|4625.16|4625.16|4625.16|4625.16|4625.16|4625.16|4625.16|0
1609230350000|2020-12-29 08:25:50|4625.82|4625.82|4629.48|4629.48|4629.48|4629.48|4625.82|4625.82|0
1609230360000|2020-12-29 08:26:00|4629.7|4629.7|4631.67|4631.67|4631.98|4631.98|4629.7|4629.7|0
1609230370000|2020-12-29 08:26:10|4630.8|4630.8|4628.19|4628.19|4630.8|4630.8|4627.68|4627.68|0
1609230380000|2020-12-29 08:26:20|4627.7|4627.7|4627.04|4627.04|4627.92|4627.92|4627.04|4627.04|0
1609230390000|2020-12-29 08:26:30|4627.29|4627.29|4629.31|4629.31|4629.31|4629.31|4627.29|4627.29|0
1609230400000|2020-12-29 08:26:40|4629.6|4629.6|4629.6|4629.6|4629.6|4629.6|4629.6|4629.6|0
1609230410000|2020-12-29 08:26:50|4629.89|4629.89|4630.69|4630.69|4631.06|4631.06|4629.89|4629.89|0
1609230420000|2020-12-29 08:27:00|4630.21|4630.21|4630.93|4630.93|4630.93|4630.93|4629.77|4629.77|0
1609230430000|2020-12-29 08:27:10|4631.23|4631.23|4632.09|4632.09|4632.33|4632.33|4631.23|4631.23|0
1609230440000|2020-12-29 08:27:20|4632.53|4632.53|4635.01|4635.01|4635.45|4635.45|4632.53|4632.53|0
1609230450000|2020-12-29 08:27:30|4635.37|4635.37|4637.85|4637.85|4637.85|4637.85|4635.37|4635.37|0
1609230460000|2020-12-29 08:27:40|4637.56|4637.56|4639.39|4639.39|4639.39|4639.39|4637.56|4637.56|0
1609230470000|2020-12-29 08:27:50|4640.27|4640.27|4644.03|4644.03|4644.03|4644.03|4640.27|4640.27|0
1609230480000|2020-12-29 08:28:00|4643.15|4643.15|4645.22|4645.22|4646.58|4646.58|4643.15|4643.15|0
1609230490000|2020-12-29 08:28:10|4645.66|4645.66|4647.85|4647.85|4648.44|4648.44|4645.66|4645.66|0
1609230500000|2020-12-29 08:28:20|4648.51|4648.51|4648.68|4648.68|4650.64|4650.64|4648.51|4648.51|0
1609230510000|2020-12-29 08:28:30|4647.8|4647.8|4646.32|4646.32|4647.8|4647.8|4645.66|4645.66|0
1609230520000|2020-12-29 08:28:40|4646.53|4646.53|4646.39|4646.39|4646.53|4646.53|4645.95|4645.95|0
1609230530000|2020-12-29 08:28:50|4646.97|4646.97|4647.52|4647.52|4647.96|4647.96|4646.97|4646.97|0
1609230540000|2020-12-29 08:29:00|4647.54|4647.54|4649.88|4649.88|4649.88|4649.88|4647.54|4647.54|0
1609230550000|2020-12-29 08:29:10|4649.29|4649.29|4652.47|4652.47|4652.74|4652.74|4649.29|4649.29|0
1609230560000|2020-12-29 08:29:20|4652.76|4652.76|4653.2|4653.2|4653.78|4653.78|4652.32|4652.32|0
1609230570000|2020-12-29 08:29:30|4653.23|4653.23|4656.02|4656.02|4657.12|4657.12|4653.23|4653.23|0
1609230580000|2020-12-29 08:29:40|4655.29|4655.29|4656.61|4656.61|4656.61|4656.61|4655.29|4655.29|0
1609230590000|2020-12-29 08:29:50|4657.19|4657.19|4656.9|4656.9|4657.19|4657.19|4656.9|4656.9|0
1609230600000|2020-12-29 08:30:00|4658.65|4658.65|4659.09|4659.09|4659.09|4659.09|4657.99|4657.99|0
1609230610000|2020-12-29 08:30:10|4658.65|4658.65|4660.29|4660.29|4660.29|4660.29|4658.36|4658.36|0
1609230620000|2020-12-29 08:30:20|4660.51|4660.51|4661.61|4661.61|4661.61|4661.61|4660.51|4660.51|0
1609230630000|2020-12-29 08:30:30|4661.32|4661.32|4662.13|4662.13|4662.13|4662.13|4661.03|4661.03|0
1609230640000|2020-12-29 08:30:40|4661.25|4661.25|4661.47|4661.47|4661.68|4661.68|4661.25|4661.25|0
1609230650000|2020-12-29 08:30:50|4661.9|4661.9|4662.95|4662.95|4662.97|4662.97|4661.86|4661.86|0
1609230660000|2020-12-29 08:31:00|4661.92|4661.92|4661.41|4661.41|4662.51|4662.51|4661.41|4661.41|0
1609230670000|2020-12-29 08:31:10|4661.12|4661.12|4661.64|4661.64|4662.08|4662.08|4660.21|4660.21|0
1609230680000|2020-12-29 08:31:20|4661.61|4661.61|4663.46|4663.46|4663.46|4663.46|4660.4|4660.4|0
1609230690000|2020-12-29 08:31:30|4663.24|4663.24|4663.68|4663.68|4663.68|4663.68|4662.95|4662.95|0
1609230700000|2020-12-29 08:31:40|4663.9|4663.9|4664.94|4664.94|4664.94|4664.94|4663.9|4663.9|0
1609230710000|2020-12-29 08:31:50|4666.4|4666.4|4663.01|4663.01|4666.4|4666.4|4663.01|4663.01|0
1609230720000|2020-12-29 08:32:00|4663.59|4663.59|4664.4|4664.4|4664.4|4664.4|4663.59|4663.59|0
1609230730000|2020-12-29 08:32:10|4664.41|4664.41|4664.48|4664.48|4664.51|4664.51|4664.27|4664.27|0
1609230740000|2020-12-29 08:32:20|4664.96|4664.96|4664.78|4664.78|4665.21|4665.21|4664.78|4664.78|0
1609230750000|2020-12-29 08:32:30|4665|4665|4664.34|4664.34|4665|4665|4664.34|4664.34|0
1609230760000|2020-12-29 08:32:40|4663.9|4663.9|4658.43|4658.43|4663.9|4663.9|4656.87|4656.87|0
1609230770000|2020-12-29 08:32:50|4659.69|4659.69|4659.69|4659.69|4659.69|4659.69|4659.69|4659.69|0
1609230780000|2020-12-29 08:33:00|4659.98|4659.98|4660.27|4660.27|4660.27|4660.27|4659.98|4659.98|0
1609230790000|2020-12-29 08:33:10|4658.86|4658.86|4658.86|4658.86|4658.86|4658.86|4658.86|4658.86|0
1609230800000|2020-12-29 08:33:20|4658.43|4658.43|4658.43|4658.43|4658.43|4658.43|4658.43|4658.43|0
1609230810000|2020-12-29 08:33:30|4658.35|4658.35|4656.94|4656.94|4658.35|4658.35|4656.94|4656.94|0
1609230820000|2020-12-29 08:33:40|4657.38|4657.38|4657.38|4657.38|4657.38|4657.38|4657.38|4657.38|0
1609230830000|2020-12-29 08:33:50|4660.89|4660.89|4660.92|4660.92|4660.92|4660.92|4660.89|4660.89|0
1609230840000|2020-12-29 08:34:00|4660.48|4660.48|4660.04|4660.04|4660.48|4660.48|4659.82|4659.82|0
1609230850000|2020-12-29 08:34:10|4658.64|4658.64|4658.64|4658.64|4658.64|4658.64|4658.2|4658.2|0
1609230860000|2020-12-29 08:34:20|4657.76|4657.76|4657.54|4657.54|4657.76|4657.76|4657.54|4657.54|0
1609230870000|2020-12-29 08:34:30|4657.32|4657.32|4656.15|4656.15|4657.32|4657.32|4655.85|4655.85|0
1609230880000|2020-12-29 08:34:40|4655.18|4655.18|4651.87|4651.87|4655.18|4655.18|4651.87|4651.87|0
1609230890000|2020-12-29 08:34:50|4652.84|4652.84|4652.91|4652.91|4653.13|4653.13|4652.84|4652.84|0
1609230900000|2020-12-29 08:35:00|4654.01|4654.01|4654.88|4654.88|4654.88|4654.88|4654.01|4654.01|0
1609230920000|2020-12-29 08:35:20|4659.26|4659.26|4658.92|4658.92|4659.26|4659.26|4658.38|4658.38|0
1609230930000|2020-12-29 08:35:30|4659.79|4659.79|4659.79|4659.79|4659.79|4659.79|4659.79|4659.79|0
1609230940000|2020-12-29 08:35:40|4660.23|4660.23|4664.13|4664.13|4664.13|4664.13|4660.23|4660.23|0
1609230950000|2020-12-29 08:35:50|4664.17|4664.17|4665.06|4665.06|4665.06|4665.06|4664.11|4664.11|0
1609230960000|2020-12-29 08:36:00|4664.77|4664.77|4663.34|4663.34|4664.77|4664.77|4662.82|4662.82|0
1609230970000|2020-12-29 08:36:10|4663.58|4663.58|4665.14|4665.14|4665.89|4665.89|4663.58|4663.58|0
1609230980000|2020-12-29 08:36:20|4665.36|4665.36|4666.77|4666.77|4666.77|4666.77|4665.36|4665.36|0
1609230990000|2020-12-29 08:36:30|4667.25|4667.25|4668.13|4668.13|4668.13|4668.13|4666.52|4666.52|0
1609231000000|2020-12-29 08:36:40|4668.71|4668.71|4669.62|4669.62|4669.62|4669.62|4668.71|4668.71|0
1609231010000|2020-12-29 08:36:50|4669.65|4669.65|4671.31|4671.31|4671.31|4671.31|4669.65|4669.65|0
1609231020000|2020-12-29 08:37:00|4671.55|4671.55|4671.11|4671.11|4671.55|4671.55|4670.96|4670.96|0
1609231030000|2020-12-29 08:37:10|4670.62|4670.62|4669.53|4669.53|4670.62|4670.62|4669.11|4669.11|0
1609231040000|2020-12-29 08:37:20|4668.8|4668.8|4664.91|4664.91|4668.8|4668.8|4664.91|4664.91|0
1609231050000|2020-12-29 08:37:30|4664.61|4664.61|4665.05|4665.05|4665.05|4665.05|4664.61|4664.61|0
1609231060000|2020-12-29 08:37:40|4664.57|4664.57|4663.69|4663.69|4664.57|4664.57|4663.69|4663.69|0
1609231070000|2020-12-29 08:37:50|4663.45|4663.45|4663.93|4663.93|4663.93|4663.93|4663.45|4663.45|0
1609231080000|2020-12-29 08:38:00|4664.81|4664.81|4665.49|4665.49|4665.49|4665.49|4664.81|4664.81|0
1609231090000|2020-12-29 08:38:10|4665.71|4665.71|4664.77|4664.77|4665.71|4665.71|4664.77|4664.77|0
1609231100000|2020-12-29 08:38:20|4664.18|4664.18|4662.8|4662.8|4664.18|4664.18|4662.8|4662.8|0
1609231110000|2020-12-29 08:38:30|4663.77|4663.77|4664.35|4664.35|4664.35|4664.35|4663.77|4663.77|0
1609231120000|2020-12-29 08:38:40|4664.39|4664.39|4664.58|4664.58|4664.58|4664.58|4664.28|4664.28|0
1609231130000|2020-12-29 08:38:50|4664.33|4664.33|4664.33|4664.33|4664.33|4664.33|4664.33|4664.33|0
1609231140000|2020-12-29 08:39:00|4664.55|4664.55|4664.48|4664.48|4664.55|4664.55|4664.48|4664.48|0
1609231150000|2020-12-29 08:39:10|4665.95|4665.95|4668.5|4668.5|4668.74|4668.74|4665.95|4665.95|0
1609231160000|2020-12-29 08:39:20|4668.06|4668.06|4666.16|4666.16|4668.06|4668.06|4666.16|4666.16|0
1609231180000|2020-12-29 08:39:40|4665.43|4665.43|4663.04|4663.04|4665.43|4665.43|4663.04|4663.04|0
1609231190000|2020-12-29 08:39:50|4662.61|4662.61|4662.9|4662.9|4662.9|4662.9|4661.43|4661.43|0
1609231200000|2020-12-29 08:40:00|4662.31|4662.31|4662.31|4662.31|4662.31|4662.31|4662.31|4662.31|0
1609231210000|2020-12-29 08:40:10|4661.58|4661.58|4661.58|4661.58|4662.24|4662.24|4661.58|4661.58|0
1609231220000|2020-12-29 08:40:20|4662.02|4662.02|4662.31|4662.31|4662.31|4662.31|4662.02|4662.02|0
1609231230000|2020-12-29 08:40:30|4662.9|4662.9|4662.13|4662.13|4662.9|4662.9|4660.96|4660.96|0
1609231240000|2020-12-29 08:40:40|4661.91|4661.91|4660.21|4660.21|4662.3|4662.3|4660.21|4660.21|0
1609231250000|2020-12-29 08:40:50|4659.55|4659.55|4659.84|4659.84|4659.84|4659.84|4659.55|4659.55|0
1609231260000|2020-12-29 08:41:00|4660.06|4660.06|4660.06|4660.06|4660.28|4660.28|4659.84|4659.84|0
1609231270000|2020-12-29 08:41:10|4659.18|4659.18|4657|4657|4659.18|4659.18|4657|4657|0
1609231280000|2020-12-29 08:41:20|4657.87|4657.87|4657.87|4657.87|4657.87|4657.87|4657.87|4657.87|0
1609231290000|2020-12-29 08:41:30|4658.09|4658.09|4658.09|4658.09|4658.09|4658.09|4658.09|4658.09|0
1609231300000|2020-12-29 08:41:40|4658.53|4658.53|4658.53|4658.53|4658.53|4658.53|4658.53|4658.53|0
1609231320000|2020-12-29 08:42:00|4658.24|4658.24|4660.37|4660.37|4660.96|4660.96|4658.24|4658.24|0
1609231330000|2020-12-29 08:42:10|4660.67|4660.67|4660.67|4660.67|4660.67|4660.67|4660.67|4660.67|0
1609231340000|2020-12-29 08:42:20|4660.01|4660.01|4660.01|4660.01|4660.01|4660.01|4660.01|4660.01|0
1609231350000|2020-12-29 08:42:30|4659.57|4659.57|4658.03|4658.03|4659.57|4659.57|4657.59|4657.59|0
1609231360000|2020-12-29 08:42:40|4654.27|4654.27|4653.08|4653.08|4654.29|4654.29|4653.08|4653.08|0
1609231370000|2020-12-29 08:42:50|4653.74|4653.74|4656.34|4656.34|4656.34|4656.34|4653.74|4653.74|0
1609231390000|2020-12-29 08:43:10|4655.39|4655.39|4655.83|4655.83|4655.83|4655.83|4655.39|4655.39|0
1609231400000|2020-12-29 08:43:20|4657.55|4657.55|4657.55|4657.55|4657.55|4657.55|4657.55|4657.55|0
1609231410000|2020-12-29 08:43:30|4657.12|4657.12|4656.53|4656.53|4657.12|4657.12|4655.95|4655.95|0
1609231420000|2020-12-29 08:43:40|4656.1|4656.1|4657.92|4657.92|4657.92|4657.92|4655.61|4655.61|0
1609231430000|2020-12-29 08:43:50|4657.88|4657.88|4658.54|4658.54|4658.76|4658.76|4657.88|4657.88|0
1609231440000|2020-12-29 08:44:00|4658.61|4658.61|4658.17|4658.17|4658.61|4658.61|4658.17|4658.17|0
1609231450000|2020-12-29 08:44:10|4658.46|4658.46|4659.48|4659.48|4659.48|4659.48|4658.46|4658.46|0
1609231460000|2020-12-29 08:44:20|4658.6|4658.6|4657.58|4657.58|4658.6|4658.6|4657.58|4657.58|0
1609231470000|2020-12-29 08:44:30|4658.17|4658.17|4658.17|4658.17|4658.17|4658.17|4658.17|4658.17|0
1609231480000|2020-12-29 08:44:40|4657.73|4657.73|4655.93|4655.93|4657.73|4657.73|4655.86|4655.86|0
1609231490000|2020-12-29 08:44:50|4656.15|4656.15|4656.15|4656.15|4656.15|4656.15|4656.15|4656.15|0
1609231500000|2020-12-29 08:45:00|4656.59|4656.59|4657.24|4657.24|4657.24|4657.24|4656.59|4656.59|0
1609231510000|2020-12-29 08:45:10|4657.54|4657.54|4657.24|4657.24|4657.54|4657.54|4657.24|4657.24|0
1609231520000|2020-12-29 08:45:20|4657.02|4657.02|4657.02|4657.02|4657.02|4657.02|4657.02|4657.02|0
1609231530000|2020-12-29 08:45:30|4656.81|4656.81|4657.39|4657.39|4657.39|4657.39|4656.81|4656.81|0
1609231540000|2020-12-29 08:45:40|4659.57|4659.57|4660.06|4660.06|4660.06|4660.06|4659.57|4659.57|0
1609231550000|2020-12-29 08:45:50|4659.18|4659.18|4659.18|4659.18|4659.18|4659.18|4659.18|4659.18|0
1609231560000|2020-12-29 08:46:00|4658.45|4658.45|4658.48|4658.48|4659.62|4659.62|4658.41|4658.41|0
1609231570000|2020-12-29 08:46:10|4658.26|4658.26|4658.26|4658.26|4658.26|4658.26|4658.26|4658.26|0
1609231580000|2020-12-29 08:46:20|4658.55|4658.55|4658.99|4658.99|4658.99|4658.99|4658.55|4658.55|0
1609231600000|2020-12-29 08:46:40|4659.43|4659.43|4658.55|4658.55|4659.43|4659.43|4658.55|4658.55|0
1609231630000|2020-12-29 08:47:10|4659.28|4659.28|4659.28|4659.28|4659.77|4659.77|4659.28|4659.28|0
1609231640000|2020-12-29 08:47:20|4659.57|4659.57|4660.52|4660.52|4660.52|4660.52|4659.57|4659.57|0
1609231650000|2020-12-29 08:47:30|4660.77|4660.77|4663.56|4663.56|4663.56|4663.56|4660.77|4660.77|0
1609231660000|2020-12-29 08:47:40|4664.05|4664.05|4664.05|4664.05|4664.05|4664.05|4664.05|4664.05|0
1609231670000|2020-12-29 08:47:50|4664.09|4664.09|4664.6|4664.6|4664.6|4664.6|4664.09|4664.09|0
1609231680000|2020-12-29 08:48:00|4664.56|4664.56|4663.68|4663.68|4664.56|4664.56|4663.68|4663.68|0
1609231690000|2020-12-29 08:48:10|4664.27|4664.27|4663.96|4663.96|4664.27|4664.27|4662.57|4662.57|0
1609231700000|2020-12-29 08:48:20|4663.3|4663.3|4662.74|4662.74|4663.54|4663.54|4662.74|4662.74|0
1609231710000|2020-12-29 08:48:30|4661.77|4661.77|4662.04|4662.04|4662.04|4662.04|4660.65|4660.65|0
1609231720000|2020-12-29 08:48:40|4662.76|4662.76|4662.76|4662.76|4662.76|4662.76|4662.76|4662.76|0
1609231730000|2020-12-29 08:48:50|4663.2|4663.2|4663.2|4663.2|4663.2|4663.2|4663.2|4663.2|0
1609231740000|2020-12-29 08:49:00|4662.98|4662.98|4663.2|4663.2|4663.2|4663.2|4662.98|4662.98|0
1609231750000|2020-12-29 08:49:10|4662.62|4662.62|4663.56|4663.56|4663.56|4663.56|4662.4|4662.4|0
1609231760000|2020-12-29 08:49:20|4662.68|4662.68|4661.88|4661.88|4662.68|4662.68|4661.8|4661.8|0
1609231790000|2020-12-29 08:49:50|4662.76|4662.76|4664.21|4664.21|4664.21|4664.21|4662.76|4662.76|0
1609231800000|2020-12-29 08:50:00|4665.09|4665.09|4665.09|4665.09|4665.09|4665.09|4665.09|4665.09|0
1609231810000|2020-12-29 08:50:10|4663.95|4663.95|4663.95|4663.95|4663.95|4663.95|4663.95|4663.95|0
1609231820000|2020-12-29 08:50:20|4663.36|4663.36|4662.01|4662.01|4663.36|4663.36|4662.01|4662.01|0
1609231830000|2020-12-29 08:50:30|4663.22|4663.22|4663.46|4663.46|4663.46|4663.46|4663.22|4663.22|0
1609231840000|2020-12-29 08:50:40|4663.7|4663.7|4664.14|4664.14|4664.63|4664.63|4663.7|4663.7|0
1609231850000|2020-12-29 08:50:50|4664.44|4664.44|4663.32|4663.32|4664.44|4664.44|4663.32|4663.32|0
1609231860000|2020-12-29 08:51:00|4662.86|4662.86|4662.4|4662.4|4663.34|4663.34|4662.4|4662.4|0
1609231870000|2020-12-29 08:51:10|4661.3|4661.3|4658.05|4658.05|4661.3|4661.3|4658.05|4658.05|0
1609231880000|2020-12-29 08:51:20|4658.01|4658.01|4654.7|4654.7|4658.01|4658.01|4654.7|4654.7|0
1609231890000|2020-12-29 08:51:30|4654.99|4654.99|4657.11|4657.11|4657.11|4657.11|4654.99|4654.99|0
1609231900000|2020-12-29 08:51:40|4654.93|4654.93|4655.61|4655.61|4655.61|4655.61|4654.93|4654.93|0
1609231910000|2020-12-29 08:51:50|4656.49|4656.49|4658.61|4658.61|4658.61|4658.61|4656.49|4656.49|0
1609231920000|2020-12-29 08:52:00|4658.71|4658.71|4658.64|4658.64|4658.93|4658.93|4658.64|4658.64|0
1609231930000|2020-12-29 08:52:10|4657.61|4657.61|4657.61|4657.61|4657.61|4657.61|4657.61|4657.61|0
1609231940000|2020-12-29 08:52:20|4657.4|4657.4|4657.4|4657.4|4657.4|4657.4|4657.4|4657.4|0
1609231950000|2020-12-29 08:52:30|4657.1|4657.1|4657.1|4657.1|4657.1|4657.1|4657.1|4657.1|0
1609231960000|2020-12-29 08:52:40|4657.4|4657.4|4657.4|4657.4|4657.4|4657.4|4657.4|4657.4|0
1609231970000|2020-12-29 08:52:50|4657.61|4657.61|4657.32|4657.32|4657.61|4657.61|4657.32|4657.32|0
1609231980000|2020-12-29 08:53:00|4658.2|4658.2|4659.01|4659.01|4659.01|4659.01|4658.2|4658.2|0
1609231990000|2020-12-29 08:53:10|4658.98|4658.98|4658.98|4658.98|4658.98|4658.98|4658.98|4658.98|0
1609232010000|2020-12-29 08:53:30|4660.73|4660.73|4662.61|4662.61|4662.61|4662.61|4660.54|4660.54|0
1609232020000|2020-12-29 08:53:40|4662.39|4662.39|4662.39|4662.39|4662.39|4662.39|4662.39|4662.39|0
1609232030000|2020-12-29 08:53:50|4662.68|4662.68|4662.68|4662.68|4662.68|4662.68|4662.68|4662.68|0
1609232040000|2020-12-29 08:54:00|4662.97|4662.97|4664.44|4664.44|4664.44|4664.44|4662.9|4662.9|0
1609232050000|2020-12-29 08:54:10|4662.71|4662.71|4662.93|4662.93|4662.93|4662.93|4662.49|4662.49|0
1609232060000|2020-12-29 08:54:20|4663.22|4663.22|4664|4664|4664|4664|4663.22|4663.22|0
1609232070000|2020-12-29 08:54:30|4663.12|4663.12|4659.23|4659.23|4663.12|4663.12|4659.23|4659.23|0
1609232080000|2020-12-29 08:54:40|4658.35|4658.35|4658.35|4658.35|4658.35|4658.35|4658.35|4658.35|0
1609232090000|2020-12-29 08:54:50|4657.77|4657.77|4658.35|4658.35|4658.35|4658.35|4657.77|4657.77|0
1609232100000|2020-12-29 08:55:00|4657.91|4657.91|4658.57|4658.57|4658.57|4658.57|4657.91|4657.91|0
1609232110000|2020-12-29 08:55:10|4657.7|4657.7|4657.7|4657.7|4657.7|4657.7|4657.7|4657.7|0
1609232120000|2020-12-29 08:55:20|4657.66|4657.66|4657.66|4657.66|4657.66|4657.66|4657.66|4657.66|0
1609232130000|2020-12-29 08:55:30|4657.9|4657.9|4657.9|4657.9|4657.9|4657.9|4657.9|4657.9|0
1609232140000|2020-12-29 08:55:40|4659.07|4659.07|4658.82|4658.82|4659.07|4659.07|4658.82|4658.82|0
1609232150000|2020-12-29 08:55:50|4659.41|4659.41|4659.41|4659.41|4659.41|4659.41|4659.41|4659.41|0
1609232160000|2020-12-29 08:56:00|4658.97|4658.97|4658.97|4658.97|4658.97|4658.97|4658.97|4658.97|0
1609232170000|2020-12-29 08:56:10|4658.68|4658.68|4658.68|4658.68|4658.68|4658.68|4658.68|4658.68|0
1609232200000|2020-12-29 08:56:40|4658.46|4658.46|4656.61|4656.61|4658.46|4658.46|4656.61|4656.61|0
1609232210000|2020-12-29 08:56:50|4657.34|4657.34|4659.39|4659.39|4659.39|4659.39|4657.34|4657.34|0
1609232220000|2020-12-29 08:57:00|4659.1|4659.1|4656.2|4656.2|4659.1|4659.1|4655.32|4655.32|0
1609232230000|2020-12-29 08:57:10|4656.64|4656.64|4661.29|4661.29|4661.29|4661.29|4656.64|4656.64|0
1609232240000|2020-12-29 08:57:20|4660.63|4660.63|4660.85|4660.85|4660.85|4660.85|4660.63|4660.63|0
1609232260000|2020-12-29 08:57:40|4659.78|4659.78|4660.36|4660.36|4660.36|4660.36|4659.78|4659.78|0
1609232270000|2020-12-29 08:57:50|4660.39|4660.39|4662.29|4662.29|4662.29|4662.29|4660.39|4660.39|0
1609232280000|2020-12-29 08:58:00|4662.3|4662.3|4664.83|4664.83|4664.83|4664.83|4662.3|4662.3|0
1609232300000|2020-12-29 08:58:20|4665.07|4665.07|4664.83|4664.83|4665.07|4665.07|4664.83|4664.83|0
1609232310000|2020-12-29 08:58:30|4665.12|4665.12|4665.12|4665.12|4665.12|4665.12|4665.12|4665.12|0
1609232320000|2020-12-29 08:58:40|4665.11|4665.11|4665.4|4665.4|4665.4|4665.4|4665.11|4665.11|0
1609232330000|2020-12-29 08:58:50|4665.65|4665.65|4665.4|4665.4|4665.65|4665.65|4665.4|4665.4|0
1609232350000|2020-12-29 08:59:10|4664.29|4664.29|4664.09|4664.09|4664.29|4664.29|4663.8|4663.8|0
1609232360000|2020-12-29 08:59:20|4664.31|4664.31|4664.31|4664.31|4664.31|4664.31|4664.31|4664.31|0
1609232380000|2020-12-29 08:59:40|4664.02|4664.02|4663.58|4663.58|4664.02|4664.02|4663.58|4663.58|0
1609232390000|2020-12-29 08:59:50|4662.48|4662.48|4663.55|4663.55|4663.55|4663.55|4662.48|4662.48|0
1609232400000|2020-12-29 09:00:00|4663.34|4663.34|4663.04|4663.04|4663.34|4663.34|4663.04|4663.04|0
1609232410000|2020-12-29 09:00:10|4662.6|4662.6|4660.69|4660.69|4662.6|4662.6|4660.69|4660.69|0
1609232430000|2020-12-29 09:00:30|4660.93|4660.93|4659.35|4659.35|4660.93|4660.93|4659.11|4659.11|0
1609232440000|2020-12-29 09:00:40|4659.59|4659.59|4659.59|4659.59|4659.59|4659.59|4659.59|4659.59|0
1609232450000|2020-12-29 09:00:50|4658.71|4658.71|4657.84|4657.84|4658.71|4658.71|4657.84|4657.84|0
1609232460000|2020-12-29 09:01:00|4657.94|4657.94|4655.74|4655.74|4657.94|4657.94|4655.53|4655.53|0
1609232470000|2020-12-29 09:01:10|4656.18|4656.18|4657.24|4657.24|4658.2|4658.2|4656.18|4656.18|0
1609232480000|2020-12-29 09:01:20|4657.68|4657.68|4657.78|4657.78|4658|4658|4657.68|4657.68|0
1609232490000|2020-12-29 09:01:30|4657.34|4657.34|4656.9|4656.9|4657.34|4657.34|4656.9|4656.9|0
1609232500000|2020-12-29 09:01:40|4656.53|4656.53|4656.24|4656.24|4656.53|4656.53|4656.24|4656.24|0
1609232520000|2020-12-29 09:02:00|4656.53|4656.53|4656.53|4656.53|4656.53|4656.53|4656.53|4656.53|0
1609232530000|2020-12-29 09:02:10|4656.83|4656.83|4657.95|4657.95|4657.95|4657.95|4656.83|4656.83|0
1609232540000|2020-12-29 09:02:20|4657.07|4657.07|4657.07|4657.07|4657.07|4657.07|4657.07|4657.07|0
1609232550000|2020-12-29 09:02:30|4658.16|4658.16|4657.73|4657.73|4658.16|4658.16|4657.73|4657.73|0
1609232560000|2020-12-29 09:02:40|4658.82|4658.82|4660.5|4660.5|4660.5|4660.5|4658.39|4658.39|0
1609232580000|2020-12-29 09:03:00|4660.79|4660.79|4661.09|4661.09|4661.09|4661.09|4660.79|4660.79|0
1609232590000|2020-12-29 09:03:10|4661.33|4661.33|4661.33|4661.33|4661.33|4661.33|4661.33|4661.33|0
1609232600000|2020-12-29 09:03:20|4661.92|4661.92|4665.8|4665.8|4665.8|4665.8|4661.92|4661.92|0
1609232620000|2020-12-29 09:03:40|4665.81|4665.81|4666.39|4666.39|4666.39|4666.39|4665.81|4665.81|0
1609232630000|2020-12-29 09:03:50|4666.5|4666.5|4667.93|4667.93|4668.44|4668.44|4666.5|4666.5|0
1609232640000|2020-12-29 09:04:00|4668.03|4668.03|4667.01|4667.01|4668.03|4668.03|4667.01|4667.01|0
1609232650000|2020-12-29 09:04:10|4667.6|4667.6|4667.6|4667.6|4667.6|4667.6|4667.6|4667.6|0
1609232660000|2020-12-29 09:04:20|4667.3|4667.3|4667.3|4667.3|4667.3|4667.3|4667.3|4667.3|0
1609232670000|2020-12-29 09:04:30|4667.08|4667.08|4666.67|4666.67|4667.08|4667.08|4666.5|4666.5|0
1609232690000|2020-12-29 09:04:50|4666.38|4666.38|4666.38|4666.38|4666.38|4666.38|4666.38|4666.38|0
1609232700000|2020-12-29 09:05:00|4666.96|4666.96|4667.42|4667.42|4667.42|4667.42|4666.96|4666.96|0
1609232710000|2020-12-29 09:05:10|4667.39|4667.39|4667.39|4667.39|4667.39|4667.39|4667.39|4667.39|0
1609232720000|2020-12-29 09:05:20|4668.26|4668.26|4670.45|4670.45|4670.5|4670.5|4668.26|4668.26|0
1609232730000|2020-12-29 09:05:30|4670.41|4670.41|4669.61|4669.61|4670.41|4670.41|4669.61|4669.61|0
1609232740000|2020-12-29 09:05:40|4669.32|4669.32|4670.2|4670.2|4670.2|4670.2|4669.32|4669.32|0
1609232750000|2020-12-29 09:05:50|4670.23|4670.23|4670.23|4670.23|4670.23|4670.23|4670.23|4670.23|0
1609232760000|2020-12-29 09:06:00|4669.93|4669.93|4669.93|4669.93|4669.93|4669.93|4669.93|4669.93|0
1609232770000|2020-12-29 09:06:10|4670.52|4670.52|4670.96|4670.96|4670.96|4670.96|4670.52|4670.52|0
1609232780000|2020-12-29 09:06:20|4670.52|4670.52|4671.11|4671.11|4671.11|4671.11|4670.52|4670.52|0
1609232790000|2020-12-29 09:06:30|4670.87|4670.87|4671.3|4671.3|4671.3|4671.3|4670.87|4670.87|0
1609232800000|2020-12-29 09:06:40|4671.89|4671.89|4671.57|4671.57|4671.89|4671.89|4671.35|4671.35|0
1609232810000|2020-12-29 09:06:50|4672.3|4672.3|4672.95|4672.95|4672.95|4672.95|4672.3|4672.3|0
1609232820000|2020-12-29 09:07:00|4673.25|4673.25|4672.95|4672.95|4673.83|4673.83|4672.95|4672.95|0
1609232830000|2020-12-29 09:07:10|4672.3|4672.3|4671.28|4671.28|4672.3|4672.3|4671.28|4671.28|0
1609232840000|2020-12-29 09:07:20|4670.84|4670.84|4670.84|4670.84|4670.84|4670.84|4670.84|4670.84|0
1609232850000|2020-12-29 09:07:30|4671.43|4671.43|4671.91|4671.91|4672.39|4672.39|4671.43|4671.43|0
1609232860000|2020-12-29 09:07:40|4672.2|4672.2|4672.2|4672.2|4672.2|4672.2|4672.2|4672.2|0
1609232870000|2020-12-29 09:07:50|4674.03|4674.03|4674.51|4674.51|4674.51|4674.51|4674.03|4674.03|0
1609232880000|2020-12-29 09:08:00|4674.81|4674.81|4676.05|4676.05|4676.05|4676.05|4674.51|4674.51|0
1609232890000|2020-12-29 09:08:10|4676.34|4676.34|4676.63|4676.63|4677|4677|4676.34|4676.34|0
1609232900000|2020-12-29 09:08:20|4676.41|4676.41|4675.54|4675.54|4677.14|4677.14|4675.1|4675.1|0
1609232910000|2020-12-29 09:08:30|4676.27|4676.27|4676.53|4676.53|4677.19|4677.19|4676.27|4676.27|0
1609232930000|2020-12-29 09:08:50|4676.02|4676.02|4676.31|4676.31|4676.31|4676.31|4676.02|4676.02|0
1609232940000|2020-12-29 09:09:00|4676.28|4676.28|4676.76|4676.76|4676.76|4676.76|4676.28|4676.28|0
1609232960000|2020-12-29 09:09:20|4677.64|4677.64|4679.15|4679.15|4679.15|4679.15|4677.64|4677.64|0
1609232970000|2020-12-29 09:09:30|4678.91|4678.91|4678.91|4678.91|4678.91|4678.91|4678.69|4678.69|0
1609232980000|2020-12-29 09:09:40|4679.49|4679.49|4679.73|4679.73|4679.73|4679.73|4679.49|4679.49|0
1609232990000|2020-12-29 09:09:50|4679.3|4679.3|4677.67|4677.67|4679.3|4679.3|4677.18|4677.18|0
1609233000000|2020-12-29 09:10:00|4677.18|4677.18|4677.61|4677.61|4677.69|4677.69|4677.18|4677.18|0
1609233010000|2020-12-29 09:10:10|4677.57|4677.57|4678.94|4678.94|4679.23|4679.23|4677.54|4677.54|0
1609233020000|2020-12-29 09:10:20|4679.37|4679.37|4678.86|4678.86|4679.86|4679.86|4677.7|4677.7|0
1609233040000|2020-12-29 09:10:40|4677.7|4677.7|4677.48|4677.48|4677.7|4677.7|4677.48|4677.48|0
1609233050000|2020-12-29 09:10:50|4676.89|4676.89|4676.19|4676.19|4676.89|4676.89|4675.95|4675.95|0
1609233060000|2020-12-29 09:11:00|4676.65|4676.65|4674.73|4674.73|4676.65|4676.65|4674.73|4674.73|0
1609233070000|2020-12-29 09:11:10|4674.76|4674.76|4674.83|4674.83|4674.83|4674.83|4674.76|4674.76|0
1609233080000|2020-12-29 09:11:20|4675.27|4675.27|4675.27|4675.27|4675.27|4675.27|4675.27|4675.27|0
1609233090000|2020-12-29 09:11:30|4676.72|4676.72|4678.28|4678.28|4678.28|4678.28|4676.48|4676.48|0
1609233100000|2020-12-29 09:11:40|4679.01|4679.01|4678.28|4678.28|4679.01|4679.01|4678.28|4678.28|0
1609233110000|2020-12-29 09:11:50|4677.99|4677.99|4680.69|4680.69|4680.69|4680.69|4677.99|4677.99|0
1609233120000|2020-12-29 09:12:00|4680.04|4680.04|4680.04|4680.04|4680.52|4680.52|4680.04|4680.04|0
1609233130000|2020-12-29 09:12:10|4680.91|4680.91|4680.91|4680.91|4680.91|4680.91|4680.91|4680.91|0
1609233140000|2020-12-29 09:12:20|4680.95|4680.95|4680.47|4680.47|4680.95|4680.95|4680.25|4680.25|0
1609233150000|2020-12-29 09:12:30|4680.69|4680.69|4682.4|4682.4|4682.4|4682.4|4680.69|4680.69|0
1609233160000|2020-12-29 09:12:40|4682.41|4682.41|4681.75|4681.75|4682.41|4682.41|4681.75|4681.75|0
1609233180000|2020-12-29 09:13:00|4681.69|4681.69|4681.69|4681.69|4681.69|4681.69|4681.69|4681.69|0
1609233190000|2020-12-29 09:13:10|4680.88|4680.88|4680.88|4680.88|4680.88|4680.88|4680.88|4680.88|0
1609233200000|2020-12-29 09:13:20|4681.1|4681.1|4681.1|4681.1|4681.1|4681.1|4681.1|4681.1|0
1609233220000|2020-12-29 09:13:40|4680.66|4680.66|4679.69|4679.69|4680.66|4680.66|4679.69|4679.69|0
1609233230000|2020-12-29 09:13:50|4679.99|4679.99|4679.3|4679.3|4679.99|4679.99|4679.3|4679.3|0
1609233240000|2020-12-29 09:14:00|4679.79|4679.79|4680.64|4680.64|4680.64|4680.64|4679.79|4679.79|0
1609233250000|2020-12-29 09:14:10|4680.94|4680.94|4680.96|4680.96|4680.96|4680.96|4680.72|4680.72|0
1609233260000|2020-12-29 09:14:20|4680.67|4680.67|4679.33|4679.33|4680.67|4680.67|4679.33|4679.33|0
1609233280000|2020-12-29 09:14:40|4679.62|4679.62|4679.81|4679.81|4679.84|4679.84|4679.62|4679.62|0
1609233300000|2020-12-29 09:15:00|4679.52|4679.52|4679.52|4679.52|4679.52|4679.52|4679.52|4679.52|0
1609233310000|2020-12-29 09:15:10|4679.76|4679.76|4679.76|4679.76|4679.76|4679.76|4679.47|4679.47|0
1609233330000|2020-12-29 09:15:30|4679.33|4679.33|4677.55|4677.55|4679.33|4679.33|4677.55|4677.55|0
1609233340000|2020-12-29 09:15:40|4678.14|4678.14|4678.72|4678.72|4678.72|4678.72|4678.14|4678.14|0
1609233350000|2020-12-29 09:15:50|4679.02|4679.02|4679.6|4679.6|4679.6|4679.6|4679.02|4679.02|0
1609233360000|2020-12-29 09:16:00|4679.38|4679.38|4680.51|4680.51|4680.51|4680.51|4678.8|4678.8|0
1609233370000|2020-12-29 09:16:10|4680.81|4680.81|4682.26|4682.26|4682.26|4682.26|4680.81|4680.81|0
1609233380000|2020-12-29 09:16:20|4681.67|4681.67|4681.85|4681.85|4681.97|4681.97|4680.97|4680.97|0
1609233390000|2020-12-29 09:16:30|4682.33|4682.33|4682.33|4682.33|4682.33|4682.33|4682.33|4682.33|0
1609233400000|2020-12-29 09:16:40|4681.63|4681.63|4681.04|4681.04|4681.63|4681.63|4681.04|4681.04|0
1609233410000|2020-12-29 09:16:50|4681.63|4681.63|4681.8|4681.8|4682.04|4682.04|4681.39|4681.39|0
1609233420000|2020-12-29 09:17:00|4680.93|4680.93|4680.44|4680.44|4680.93|4680.93|4680.44|4680.44|0
1609233430000|2020-12-29 09:17:10|4680|4680|4680|4680|4680|4680|4680|4680|0
1609233460000|2020-12-29 09:17:40|4681.21|4681.21|4682.14|4682.14|4682.14|4682.14|4681.21|4681.21|0
1609233470000|2020-12-29 09:17:50|4682.87|4682.87|4683.68|4683.68|4683.68|4683.68|4682.87|4682.87|0
1609233480000|2020-12-29 09:18:00|4683.9|4683.9|4683.68|4683.68|4683.9|4683.9|4683.68|4683.68|0
1609233490000|2020-12-29 09:18:10|4683.97|4683.97|4685.25|4685.25|4685.25|4685.25|4683.97|4683.97|0
1609233500000|2020-12-29 09:18:20|4685.54|4685.54|4685.84|4685.84|4685.84|4685.84|4685.54|4685.54|0
1609233510000|2020-12-29 09:18:30|4685.33|4685.33|4689.44|4689.44|4689.48|4689.48|4685.33|4685.33|0
1609233520000|2020-12-29 09:18:40|4688.95|4688.95|4689.7|4689.7|4689.92|4689.92|4688.95|4688.95|0
1609233530000|2020-12-29 09:18:50|4689.48|4689.48|4689.7|4689.7|4689.7|4689.7|4689.48|4689.48|0
1609233540000|2020-12-29 09:19:00|4689.11|4689.11|4689.11|4689.11|4689.11|4689.11|4689.11|4689.11|0
1609233550000|2020-12-29 09:19:10|4688.63|4688.63|4689.89|4689.89|4689.89|4689.89|4688.63|4688.63|0
1609233560000|2020-12-29 09:19:20|4690.33|4690.33|4690.89|4690.89|4690.89|4690.89|4690.31|4690.31|0
1609233570000|2020-12-29 09:19:30|4691.38|4691.38|4691.89|4691.89|4691.89|4691.89|4691.38|4691.38|0
1609233580000|2020-12-29 09:19:40|4692.11|4692.11|4691.67|4691.67|4693.5|4693.5|4691.23|4691.23|0
1609233590000|2020-12-29 09:19:50|4691.43|4691.43|4691.26|4691.26|4691.5|4691.5|4691.21|4691.21|0
1609233600000|2020-12-29 09:20:00|4691.55|4691.55|4692.3|4692.3|4693.18|4693.18|4691.55|4691.55|0
1609233610000|2020-12-29 09:20:10|4691.53|4691.53|4691.26|4691.26|4691.96|4691.96|4691.26|4691.26|0
1609233620000|2020-12-29 09:20:20|4691.04|4691.04|4690.56|4690.56|4691.04|4691.04|4690.56|4690.56|0
1609233630000|2020-12-29 09:20:30|4689.97|4689.97|4691.41|4691.41|4691.48|4691.48|4689.97|4689.97|0
1609233640000|2020-12-29 09:20:40|4690.92|4690.92|4690.63|4690.63|4690.92|4690.92|4690.63|4690.63|0
1609233650000|2020-12-29 09:20:50|4690.34|4690.34|4691.7|4691.7|4691.7|4691.7|4690.34|4690.34|0
1609233660000|2020-12-29 09:21:00|4691.04|4691.04|4688.46|4688.46|4691.04|4691.04|4688.46|4688.46|0
1609233670000|2020-12-29 09:21:10|4688.22|4688.22|4688.44|4688.44|4688.44|4688.44|4688.2|4688.2|0
1609233680000|2020-12-29 09:21:20|4688.22|4688.22|4687.98|4687.98|4688.22|4688.22|4687.98|4687.98|0
1609233690000|2020-12-29 09:21:30|4688.27|4688.27|4689.66|4689.66|4689.66|4689.66|4688.27|4688.27|0
1609233700000|2020-12-29 09:21:40|4690.24|4690.24|4690.74|4690.74|4690.74|4690.74|4690.24|4690.24|0
1609233710000|2020-12-29 09:21:50|4691.33|4691.33|4691.33|4691.33|4691.33|4691.33|4691.33|4691.33|0
1609233720000|2020-12-29 09:22:00|4691.31|4691.31|4691.05|4691.05|4691.53|4691.53|4691.05|4691.05|0
1609233730000|2020-12-29 09:22:10|4690.57|4690.57|4690.57|4690.57|4690.57|4690.57|4690.57|4690.57|0
1609233740000|2020-12-29 09:22:20|4690.27|4690.27|4690.27|4690.27|4690.27|4690.27|4690.27|4690.27|0
1609233750000|2020-12-29 09:22:30|4691.29|4691.29|4691.29|4691.29|4691.78|4691.78|4691.29|4691.29|0
1609233760000|2020-12-29 09:22:40|4691.88|4691.88|4692.08|4692.08|4692.32|4692.32|4691.88|4691.88|0
1609233780000|2020-12-29 09:23:00|4692.56|4692.56|4690.47|4690.47|4692.56|4692.56|4690.47|4690.47|0
1609233790000|2020-12-29 09:23:10|4690.18|4690.18|4690.18|4690.18|4690.18|4690.18|4690.18|4690.18|0
1609233800000|2020-12-29 09:23:20|4692.76|4692.76|4694.05|4694.05|4694.29|4694.29|4692.76|4692.76|0
1609233810000|2020-12-29 09:23:30|4693.8|4693.8|4696.67|4696.67|4696.67|4696.67|4693.8|4693.8|0
1609233820000|2020-12-29 09:23:40|4696.09|4696.09|4696.09|4696.09|4696.09|4696.09|4696.09|4696.09|0
1609233830000|2020-12-29 09:23:50|4696.67|4696.67|4696.67|4696.67|4696.67|4696.67|4696.09|4696.09|0
1609233850000|2020-12-29 09:24:10|4695.65|4695.65|4696.96|4696.96|4696.96|4696.96|4695.65|4695.65|0
1609233870000|2020-12-29 09:24:30|4697.84|4697.84|4699.65|4699.65|4699.65|4699.65|4697.84|4697.84|0
1609233880000|2020-12-29 09:24:40|4699.43|4699.43|4700.24|4700.24|4700.24|4700.24|4699.43|4699.43|0
1609233890000|2020-12-29 09:24:50|4699.95|4699.95|4699.7|4699.7|4699.95|4699.95|4699.02|4699.02|0
1609233900000|2020-12-29 09:25:00|4699.02|4699.02|4701.02|4701.02|4701.53|4701.53|4698.59|4698.59|0
1609233910000|2020-12-29 09:25:10|4700.72|4700.72|4701.9|4701.9|4701.9|4701.9|4700.72|4700.72|0
1609233920000|2020-12-29 09:25:20|4702.19|4702.19|4702.19|4702.19|4702.19|4702.19|4701.6|4701.6|0
1609233930000|2020-12-29 09:25:30|4702.63|4702.63|4704.13|4704.13|4704.13|4704.13|4702.63|4702.63|0
1609233940000|2020-12-29 09:25:40|4704.18|4704.18|4703.88|4703.88|4704.18|4704.18|4703.88|4703.88|0
1609233950000|2020-12-29 09:25:50|4703.59|4703.59|4702.71|4702.71|4703.88|4703.88|4702.71|4702.71|0
1609233960000|2020-12-29 09:26:00|4702.01|4702.01|4702.47|4702.47|4702.47|4702.47|4702.01|4702.01|0
1609233990000|2020-12-29 09:26:30|4702.46|4702.46|4702.46|4702.46|4702.46|4702.46|4702.46|4702.46|0
1609234000000|2020-12-29 09:26:40|4702.75|4702.75|4703.04|4703.04|4703.04|4703.04|4702.46|4702.46|0
1609234020000|2020-12-29 09:27:00|4702.75|4702.75|4700.41|4700.41|4702.75|4702.75|4700.41|4700.41|0
1609234030000|2020-12-29 09:27:10|4700.39|4700.39|4700.15|4700.15|4700.39|4700.39|4698.87|4698.87|0
1609234040000|2020-12-29 09:27:20|4699.86|4699.86|4699.86|4699.86|4699.86|4699.86|4699.86|4699.86|0
1609234050000|2020-12-29 09:27:30|4701.07|4701.07|4701.07|4701.07|4701.07|4701.07|4701.07|4701.07|0
1609234060000|2020-12-29 09:27:40|4701.66|4701.66|4701.88|4701.88|4701.88|4701.88|4701.66|4701.66|0
1609234070000|2020-12-29 09:27:50|4702.17|4702.17|4702.17|4702.17|4702.17|4702.17|4702.17|4702.17|0
1609234080000|2020-12-29 09:28:00|4702.75|4702.75|4703.78|4703.78|4704|4704|4702.75|4702.75|0
1609234090000|2020-12-29 09:28:10|4703.76|4703.76|4703.18|4703.18|4703.76|4703.76|4702.3|4702.3|0
1609234100000|2020-12-29 09:28:20|4703.71|4703.71|4703.49|4703.49|4703.71|4703.71|4703.49|4703.49|0
1609234110000|2020-12-29 09:28:30|4704.37|4704.37|4704.37|4704.37|4704.61|4704.61|4704.37|4704.37|0
1609234120000|2020-12-29 09:28:40|4704.96|4704.96|4704.35|4704.35|4705.76|4705.76|4704.35|4704.35|0
1609234130000|2020-12-29 09:28:50|4704.57|4704.57|4705.15|4705.15|4705.15|4705.15|4704.57|4704.57|0
1609234140000|2020-12-29 09:29:00|4705.64|4705.64|4705.93|4705.93|4705.93|4705.93|4705.64|4705.64|0
1609234150000|2020-12-29 09:29:10|4706.59|4706.59|4707.27|4707.27|4707.66|4707.66|4706.59|4706.59|0
1609234160000|2020-12-29 09:29:20|4707.26|4707.26|4706.53|4706.53|4707.26|4707.26|4706.53|4706.53|0
1609234170000|2020-12-29 09:29:30|4706.77|4706.77|4708.24|4708.24|4708.24|4708.24|4706.48|4706.48|0
1609234180000|2020-12-29 09:29:40|4708.45|4708.45|4711.57|4711.57|4711.57|4711.57|4708.45|4708.45|0
1609234190000|2020-12-29 09:29:50|4712.44|4712.44|4711.74|4711.74|4713.03|4713.03|4711.52|4711.52|0
1609234200000|2020-12-29 09:30:00|4711.01|4711.01|4712.47|4712.47|4712.76|4712.76|4710.06|4710.06|0
1609234210000|2020-12-29 09:30:10|4712.18|4712.18|4714|4714|4714|4714|4712.18|4712.18|0
1609234220000|2020-12-29 09:30:20|4713.54|4713.54|4712.4|4712.4|4713.54|4713.54|4712.4|4712.4|0
1609234230000|2020-12-29 09:30:30|4711.67|4711.67|4711.67|4711.67|4711.67|4711.67|4711.67|4711.67|0
1609234240000|2020-12-29 09:30:40|4710.21|4710.21|4709.14|4709.14|4710.21|4710.21|4709.14|4709.14|0
1609234250000|2020-12-29 09:30:50|4708.26|4708.26|4707.82|4707.82|4708.26|4708.26|4707.82|4707.82|0
1609234260000|2020-12-29 09:31:00|4707.75|4707.75|4707.75|4707.75|4707.75|4707.75|4707.75|4707.75|0
1609234270000|2020-12-29 09:31:10|4707.53|4707.53|4707.53|4707.53|4707.53|4707.53|4707.53|4707.53|0
1609234280000|2020-12-29 09:31:20|4707.78|4707.78|4708.43|4708.43|4708.43|4708.43|4707.78|4707.78|0
1609234290000|2020-12-29 09:31:30|4707.55|4707.55|4710.06|4710.06|4710.06|4710.06|4707.26|4707.26|0
1609234300000|2020-12-29 09:31:40|4710.79|4710.79|4710.79|4710.79|4710.79|4710.79|4710.79|4710.79|0
1609234320000|2020-12-29 09:32:00|4710.2|4710.2|4710.91|4710.91|4710.91|4710.91|4709.81|4709.81|0
1609234330000|2020-12-29 09:32:10|4710.62|4710.62|4710.47|4710.47|4710.62|4710.62|4709.88|4709.88|0
1609234340000|2020-12-29 09:32:20|4710.76|4710.76|4711.64|4711.64|4711.64|4711.64|4710.76|4710.76|0
1609234350000|2020-12-29 09:32:30|4711.93|4711.93|4711.64|4711.64|4711.93|4711.93|4711.64|4711.64|0
1609234360000|2020-12-29 09:32:40|4712.08|4712.08|4710.91|4710.91|4712.08|4712.08|4710.91|4710.91|0
1609234370000|2020-12-29 09:32:50|4712.12|4712.12|4711.83|4711.83|4712.12|4712.12|4711.83|4711.83|0
1609234390000|2020-12-29 09:33:10|4712.07|4712.07|4711.83|4711.83|4712.07|4712.07|4711.83|4711.83|0
1609234400000|2020-12-29 09:33:20|4712.27|4712.27|4712.27|4712.27|4712.27|4712.27|4712.27|4712.27|0
1609234410000|2020-12-29 09:33:30|4711.83|4711.83|4711.76|4711.76|4712.64|4712.64|4711.76|4711.76|0
1609234420000|2020-12-29 09:33:40|4711.17|4711.17|4711.17|4711.17|4711.17|4711.17|4711.17|4711.17|0
1609234430000|2020-12-29 09:33:50|4710.59|4710.59|4709.18|4709.18|4710.59|4710.59|4709.11|4709.11|0
1609234440000|2020-12-29 09:34:00|4708.31|4708.31|4706.58|4706.58|4708.31|4708.31|4706.58|4706.58|0
1609234450000|2020-12-29 09:34:10|4706.88|4706.88|4706.66|4706.66|4706.88|4706.88|4706.66|4706.66|0
1609234460000|2020-12-29 09:34:20|4706.41|4706.41|4705.15|4705.15|4706.41|4706.41|4704.86|4704.86|0
1609234470000|2020-12-29 09:34:30|4704.71|4704.71|4704.71|4704.71|4704.71|4704.71|4704.71|4704.71|0
1609234480000|2020-12-29 09:34:40|4705.2|4705.2|4705.21|4705.21|4705.21|4705.21|4705.2|4705.2|0
1609234490000|2020-12-29 09:34:50|4705.2|4705.2|4704.84|4704.84|4705.78|4705.78|4704.84|4704.84|0
1609234500000|2020-12-29 09:35:00|4704.83|4704.83|4704.62|4704.62|4704.83|4704.83|4704.25|4704.25|0
1609234510000|2020-12-29 09:35:10|4704.37|4704.37|4705.13|4705.13|4705.2|4705.2|4704.37|4704.37|0
1609234520000|2020-12-29 09:35:20|4705.09|4705.09|4705.56|4705.56|4705.58|4705.58|4705.09|4705.09|0
1609234530000|2020-12-29 09:35:30|4705.86|4705.86|4704.93|4704.93|4705.86|4705.86|4704.93|4704.93|0
1609234540000|2020-12-29 09:35:40|4704.64|4704.64|4704.08|4704.08|4704.88|4704.88|4704.08|4704.08|0
1609234550000|2020-12-29 09:35:50|4703.11|4703.11|4703.79|4703.79|4703.79|4703.79|4703.04|4703.04|0
1609234560000|2020-12-29 09:36:00|4703.36|4703.36|4701.8|4701.8|4703.36|4703.36|4701.8|4701.8|0
1609234570000|2020-12-29 09:36:10|4701.51|4701.51|4697.42|4697.42|4701.51|4701.51|4697.42|4697.42|0
1609234580000|2020-12-29 09:36:20|4697.46|4697.46|4697.51|4697.51|4697.51|4697.51|4697.46|4697.46|0
1609234590000|2020-12-29 09:36:30|4697.29|4697.29|4696.34|4696.34|4697.29|4697.29|4696.34|4696.34|0
1609234600000|2020-12-29 09:36:40|4696.24|4696.24|4696.53|4696.53|4696.75|4696.75|4696.24|4696.24|0
1609234610000|2020-12-29 09:36:50|4697.19|4697.19|4696.75|4696.75|4697.19|4697.19|4696.75|4696.75|0
1609234620000|2020-12-29 09:37:00|4696.31|4696.31|4697.11|4697.11|4697.99|4697.99|4696.31|4696.31|0
1609234630000|2020-12-29 09:37:10|4697.99|4697.99|4698.21|4698.21|4698.21|4698.21|4697.99|4697.99|0
1609234640000|2020-12-29 09:37:20|4699.42|4699.42|4701.44|4701.44|4701.44|4701.44|4699.42|4699.42|0
1609234650000|2020-12-29 09:37:30|4701.92|4701.92|4701.9|4701.9|4701.92|4701.92|4701.44|4701.44|0
1609234660000|2020-12-29 09:37:40|4701.93|4701.93|4702.16|4702.16|4702.16|4702.16|4701.93|4701.93|0
1609234670000|2020-12-29 09:37:50|4703.33|4703.33|4705.83|4705.83|4705.83|4705.83|4703.33|4703.33|0
1609234680000|2020-12-29 09:38:00|4706.13|4706.13|4706.42|4706.42|4706.9|4706.9|4705.83|4705.83|0
1609234690000|2020-12-29 09:38:10|4707.01|4707.01|4707.15|4707.15|4707.15|4707.15|4705.83|4705.83|0
1609234700000|2020-12-29 09:38:20|4706.85|4706.85|4707.44|4707.44|4707.44|4707.44|4706.56|4706.56|0
1609234710000|2020-12-29 09:38:30|4707.2|4707.2|4707.49|4707.49|4707.78|4707.78|4706.9|4706.9|0
1609234720000|2020-12-29 09:38:40|4707.47|4707.47|4707.93|4707.93|4707.93|4707.93|4707.42|4707.42|0
1609234730000|2020-12-29 09:38:50|4707.05|4707.05|4706.25|4706.25|4707.05|4707.05|4706.25|4706.25|0
1609234740000|2020-12-29 09:39:00|4706.47|4706.47|4705.67|4705.67|4707.64|4707.64|4705.67|4705.67|0
1609234750000|2020-12-29 09:39:10|4705.69|4705.69|4706.65|4706.65|4706.65|4706.65|4705.69|4705.69|0
1609234760000|2020-12-29 09:39:20|4706.21|4706.21|4705.9|4705.9|4706.21|4706.21|4705.9|4705.9|0
1609234770000|2020-12-29 09:39:30|4705.92|4705.92|4705.92|4705.92|4705.92|4705.92|4705.92|4705.92|0
1609234780000|2020-12-29 09:39:40|4706.16|4706.16|4707.76|4707.76|4707.76|4707.76|4706.16|4706.16|0
1609234790000|2020-12-29 09:39:50|4707.52|4707.52|4710.93|4710.93|4710.93|4710.93|4707.28|4707.28|0
1609234800000|2020-12-29 09:40:00|4710.35|4710.35|4710.35|4710.35|4710.35|4710.35|4710.35|4710.35|0
1609234810000|2020-12-29 09:40:10|4710.79|4710.79|4711.08|4711.08|4711.37|4711.37|4710.49|4710.49|0
1609234820000|2020-12-29 09:40:20|4710.79|4710.79|4712.1|4712.1|4712.1|4712.1|4710.79|4710.79|0
1609234830000|2020-12-29 09:40:30|4711.81|4711.81|4712.27|4712.27|4712.27|4712.27|4711.81|4711.81|0
1609234850000|2020-12-29 09:40:50|4712.71|4712.71|4712.61|4712.61|4712.95|4712.95|4712.41|4712.41|0
1609234860000|2020-12-29 09:41:00|4711.73|4711.73|4713.92|4713.92|4713.92|4713.92|4711.73|4711.73|0
1609234870000|2020-12-29 09:41:10|4713.91|4713.91|4713.62|4713.62|4713.91|4713.91|4713.32|4713.32|0
1609234880000|2020-12-29 09:41:20|4713.91|4713.91|4712.67|4712.67|4714.2|4714.2|4712.67|4712.67|0
1609234890000|2020-12-29 09:41:30|4712.42|4712.42|4711.84|4711.84|4712.72|4712.72|4711.84|4711.84|0
1609234900000|2020-12-29 09:41:40|4711.4|4711.4|4711.42|4711.42|4711.42|4711.42|4711.18|4711.18|0
1609234910000|2020-12-29 09:41:50|4711.86|4711.86|4713.42|4713.42|4713.42|4713.42|4711.86|4711.86|0
1609234920000|2020-12-29 09:42:00|4712.25|4712.25|4711.9|4711.9|4712.4|4712.4|4711.86|4711.86|0
1609234930000|2020-12-29 09:42:10|4712.19|4712.19|4713.66|4713.66|4713.66|4713.66|4712.19|4712.19|0
1609234940000|2020-12-29 09:42:20|4713.07|4713.07|4713.51|4713.51|4713.51|4713.51|4713.07|4713.07|0
1609234950000|2020-12-29 09:42:30|4714.38|4714.38|4715.96|4715.96|4715.96|4715.96|4714.09|4714.09|0
1609234960000|2020-12-29 09:42:40|4714.79|4714.79|4713.93|4713.93|4714.79|4714.79|4713.89|4713.89|0
1609234970000|2020-12-29 09:42:50|4713.69|4713.69|4713.32|4713.32|4713.69|4713.69|4713.32|4713.32|0
1609234980000|2020-12-29 09:43:00|4714.05|4714.05|4714.05|4714.05|4714.05|4714.05|4714.05|4714.05|0
1609235000000|2020-12-29 09:43:20|4713.81|4713.81|4713.64|4713.64|4713.93|4713.93|4713.34|4713.34|0
1609235020000|2020-12-29 09:43:40|4713.34|4713.34|4713.05|4713.05|4713.34|4713.34|4713.05|4713.05|0
1609235030000|2020-12-29 09:43:50|4712.81|4712.81|4712.66|4712.66|4713.24|4713.24|4712.07|4712.07|0
1609235040000|2020-12-29 09:44:00|4712|4712|4711.17|4711.17|4712.66|4712.66|4711.17|4711.17|0
1609235050000|2020-12-29 09:44:10|4711.39|4711.39|4710.93|4710.93|4711.39|4711.39|4710.93|4710.93|0
1609235070000|2020-12-29 09:44:30|4710.94|4710.94|4710.64|4710.64|4710.94|4710.94|4710.64|4710.64|0
1609235080000|2020-12-29 09:44:40|4710.42|4710.42|4709.98|4709.98|4710.86|4710.86|4709.98|4709.98|0
1609235090000|2020-12-29 09:44:50|4710.23|4710.23|4709.06|4709.06|4710.23|4710.23|4709.06|4709.06|0
1609235100000|2020-12-29 09:45:00|4708.58|4708.58|4706.09|4706.09|4708.58|4708.58|4705.8|4705.8|0
1609235110000|2020-12-29 09:45:10|4706.31|4706.31|4706.02|4706.02|4706.31|4706.31|4706.02|4706.02|0
1609235130000|2020-12-29 09:45:30|4706.45|4706.45|4708.11|4708.11|4708.11|4708.11|4706.45|4706.45|0
1609235140000|2020-12-29 09:45:40|4707.52|4707.52|4707.31|4707.31|4709.28|4709.28|4707.31|4707.31|0
1609235150000|2020-12-29 09:45:50|4707.01|4707.01|4704.85|4704.85|4707.01|4707.01|4704.85|4704.85|0
1609235170000|2020-12-29 09:46:10|4705.07|4705.07|4704.93|4704.93|4705.07|4705.07|4704.78|4704.78|0
1609235180000|2020-12-29 09:46:20|4705.52|4705.52|4705.48|4705.48|4706.36|4706.36|4705.19|4705.19|0
1609235190000|2020-12-29 09:46:30|4705.78|4705.78|4705.48|4705.48|4706.07|4706.07|4705.48|4705.48|0
1609235200000|2020-12-29 09:46:40|4706.36|4706.36|4705.02|4705.02|4706.36|4706.36|4704.94|4704.94|0
1609235210000|2020-12-29 09:46:50|4704.29|4704.29|4704.07|4704.07|4704.37|4704.37|4703.78|4703.78|0
1609235220000|2020-12-29 09:47:00|4703.78|4703.78|4706.16|4706.16|4706.16|4706.16|4703.78|4703.78|0
1609235230000|2020-12-29 09:47:10|4706.38|4706.38|4706.39|4706.39|4706.68|4706.68|4705.43|4705.43|0
1609235240000|2020-12-29 09:47:20|4707.27|4707.27|4707.56|4707.56|4707.56|4707.56|4707.27|4707.27|0
1609235250000|2020-12-29 09:47:30|4707.27|4707.27|4707.27|4707.27|4707.27|4707.27|4707.27|4707.27|0
1609235260000|2020-12-29 09:47:40|4706.98|4706.98|4706.98|4706.98|4707.41|4707.41|4706.98|4706.98|0
1609235270000|2020-12-29 09:47:50|4707.27|4707.27|4707.41|4707.41|4707.41|4707.41|4706.98|4706.98|0
1609235280000|2020-12-29 09:48:00|4707.19|4707.19|4707.4|4707.4|4707.99|4707.99|4707.19|4707.19|0
1609235290000|2020-12-29 09:48:10|4708.42|4708.42|4708.91|4708.91|4708.91|4708.91|4708.42|4708.42|0
1609235320000|2020-12-29 09:48:40|4710.37|4710.37|4709.64|4709.64|4710.37|4710.37|4709.2|4709.2|0
1609235330000|2020-12-29 09:48:50|4709.86|4709.86|4710.15|4710.15|4711.32|4711.32|4709.86|4709.86|0
1609235340000|2020-12-29 09:49:00|4709.93|4709.93|4710.51|4710.51|4710.51|4710.51|4709.92|4709.92|0
1609235350000|2020-12-29 09:49:10|4710.52|4710.52|4710.52|4710.52|4710.52|4710.52|4710.52|4710.52|0
1609235360000|2020-12-29 09:49:20|4711.69|4711.69|4713.3|4713.3|4713.3|4713.3|4711.54|4711.54|0
1609235370000|2020-12-29 09:49:30|4714.17|4714.17|4717.74|4717.74|4717.74|4717.74|4714.17|4714.17|0
1609235380000|2020-12-29 09:49:40|4717.16|4717.16|4717.16|4717.16|4717.16|4717.16|4717.16|4717.16|0
1609235390000|2020-12-29 09:49:50|4716.94|4716.94|4716.94|4716.94|4716.94|4716.94|4716.94|4716.94|0
1609235400000|2020-12-29 09:50:00|4717.23|4717.23|4717.23|4717.23|4717.23|4717.23|4717.23|4717.23|0
1609235410000|2020-12-29 09:50:10|4716.94|4716.94|4716.94|4716.94|4716.94|4716.94|4716.94|4716.94|0
1609235420000|2020-12-29 09:50:20|4717.82|4717.82|4717.72|4717.72|4718.3|4718.3|4717.72|4717.72|0
1609235430000|2020-12-29 09:50:30|4718.38|4718.38|4718.51|4718.51|4718.51|4718.51|4718.38|4718.38|0
1609235440000|2020-12-29 09:50:40|4718.5|4718.5|4721.13|4721.13|4721.13|4721.13|4718.5|4718.5|0
1609235450000|2020-12-29 09:50:50|4721.57|4721.57|4719.74|4719.74|4721.57|4721.57|4719.74|4719.74|0
1609235460000|2020-12-29 09:51:00|4719.52|4719.52|4719.16|4719.16|4720.11|4720.11|4719.16|4719.16|0
1609235470000|2020-12-29 09:51:10|4719.45|4719.45|4720.03|4720.03|4720.03|4720.03|4719.45|4719.45|0
1609235480000|2020-12-29 09:51:20|4719.33|4719.33|4719.33|4719.33|4719.33|4719.33|4719.33|4719.33|0
1609235490000|2020-12-29 09:51:30|4719.99|4719.99|4720.47|4720.47|4720.71|4720.71|4719.99|4719.99|0
1609235500000|2020-12-29 09:51:40|4720.46|4720.46|4720.46|4720.46|4720.47|4720.47|4720.46|4720.46|0
1609235520000|2020-12-29 09:52:00|4720.02|4720.02|4715.93|4715.93|4720.02|4720.02|4715.93|4715.93|0
1609235530000|2020-12-29 09:52:10|4715.21|4715.21|4715.21|4715.21|4715.21|4715.21|4715.21|4715.21|0
1609235540000|2020-12-29 09:52:20|4715.54|4715.54|4716.4|4716.4|4716.64|4716.64|4715.54|4715.54|0
1609235560000|2020-12-29 09:52:40|4715.52|4715.52|4715.52|4715.52|4715.52|4715.52|4715.52|4715.52|0
1609235570000|2020-12-29 09:52:50|4716.4|4716.4|4714.93|4714.93|4716.4|4716.4|4714.93|4714.93|0
1609235580000|2020-12-29 09:53:00|4714.5|4714.5|4715.08|4715.08|4715.08|4715.08|4714.5|4714.5|0
1609235590000|2020-12-29 09:53:10|4715.74|4715.74|4715.74|4715.74|4715.74|4715.74|4715.74|4715.74|0
1609235600000|2020-12-29 09:53:20|4716.32|4716.32|4716.03|4716.03|4716.32|4716.32|4716.03|4716.03|0
1609235610000|2020-12-29 09:53:30|4715.81|4715.81|4715.81|4715.81|4715.81|4715.81|4715.81|4715.81|0
1609235650000|2020-12-29 09:54:10|4716.3|4716.3|4715.84|4715.84|4716.3|4716.3|4715.84|4715.84|0
1609235660000|2020-12-29 09:54:20|4715.54|4715.54|4717.49|4717.49|4717.49|4717.49|4715.25|4715.25|0
1609235680000|2020-12-29 09:54:40|4717.24|4717.24|4717.02|4717.02|4717.24|4717.24|4717.02|4717.02|0
1609235690000|2020-12-29 09:54:50|4717.51|4717.51|4718.39|4718.39|4718.39|4718.39|4717.51|4717.51|0
1609235700000|2020-12-29 09:55:00|4717.49|4717.49|4717.49|4717.49|4717.49|4717.49|4717.49|4717.49|0
1609235710000|2020-12-29 09:55:10|4715.88|4715.88|4713.67|4713.67|4715.88|4715.88|4713.67|4713.67|0
1609235720000|2020-12-29 09:55:20|4714.64|4714.64|4713.32|4713.32|4714.64|4714.64|4713.32|4713.32|0
1609235740000|2020-12-29 09:55:40|4713.25|4713.25|4714.61|4714.61|4714.61|4714.61|4712.96|4712.96|0
1609235750000|2020-12-29 09:55:50|4714.32|4714.32|4713.18|4713.18|4714.32|4714.32|4713.18|4713.18|0
1609235760000|2020-12-29 09:56:00|4712.96|4712.96|4712.96|4712.96|4712.96|4712.96|4712.96|4712.96|0
1609235770000|2020-12-29 09:56:10|4712.67|4712.67|4712.42|4712.42|4712.67|4712.67|4712.42|4712.42|0
1609235780000|2020-12-29 09:56:20|4712.13|4712.13|4713.01|4713.01|4713.01|4713.01|4712.13|4712.13|0
1609235790000|2020-12-29 09:56:30|4714.22|4714.22|4715.1|4715.1|4715.1|4715.1|4714.22|4714.22|0
1609235810000|2020-12-29 09:56:50|4715.34|4715.34|4716.25|4716.25|4716.25|4716.25|4715.34|4715.34|0
1609235820000|2020-12-29 09:57:00|4716.91|4716.91|4717.42|4717.42|4717.42|4717.42|4716.91|4716.91|0
1609235830000|2020-12-29 09:57:10|4717.66|4717.66|4717.66|4717.66|4717.66|4717.66|4717.66|4717.66|0
1609235840000|2020-12-29 09:57:20|4717.37|4717.37|4717.83|4717.83|4718.29|4718.29|4717.37|4717.37|0
1609235850000|2020-12-29 09:57:30|4718.12|4718.12|4717.83|4717.83|4718.12|4718.12|4717.83|4717.83|0
1609235860000|2020-12-29 09:57:40|4718.55|4718.55|4718.26|4718.26|4718.55|4718.55|4718.26|4718.26|0
1609235870000|2020-12-29 09:57:50|4718.48|4718.48|4716.78|4716.78|4718.48|4718.48|4716.78|4716.78|0
1609235880000|2020-12-29 09:58:00|4716.34|4716.34|4715.59|4715.59|4716.34|4716.34|4715.34|4715.34|0
1609235910000|2020-12-29 09:58:30|4714.86|4714.86|4713.91|4713.91|4714.86|4714.86|4713.91|4713.91|0
1609235920000|2020-12-29 09:58:40|4713.69|4713.69|4712.82|4712.82|4713.69|4713.69|4712.82|4712.82|0
1609235940000|2020-12-29 09:59:00|4711.72|4711.72|4711.72|4711.72|4711.72|4711.72|4711.72|4711.72|0
1609235950000|2020-12-29 09:59:10|4712.16|4712.16|4712.08|4712.08|4712.16|4712.16|4711.87|4711.87|0
1609235960000|2020-12-29 09:59:20|4712.6|4712.6|4711.67|4711.67|4712.6|4712.6|4711.38|4711.38|0
1609235970000|2020-12-29 09:59:30|4711.09|4711.09|4711.38|4711.38|4711.38|4711.38|4711.09|4711.09|0
1609236000000|2020-12-29 10:00:00|4711.16|4711.16|4710.07|4710.07|4711.16|4711.16|4709.46|4709.46|0
1609236010000|2020-12-29 10:00:10|4710.55|4710.55|4711.33|4711.33|4711.33|4711.33|4710.55|4710.55|0
1609236020000|2020-12-29 10:00:20|4711.11|4711.11|4711.11|4711.11|4711.11|4711.11|4711.11|4711.11|0
1609236030000|2020-12-29 10:00:30|4710.9|4710.9|4710.6|4710.6|4710.9|4710.9|4710.6|4710.6|0
1609236040000|2020-12-29 10:00:40|4710.16|4710.16|4709.87|4709.87|4710.16|4710.16|4709.87|4709.87|0
1609236050000|2020-12-29 10:00:50|4709.43|4709.43|4709.73|4709.73|4709.73|4709.73|4709.43|4709.43|0
1609236060000|2020-12-29 10:01:00|4709.29|4709.29|4709.29|4709.29|4709.29|4709.29|4709.29|4709.29|0
1609236070000|2020-12-29 10:01:10|4709.73|4709.73|4710.51|4710.51|4710.51|4710.51|4709.71|4709.71|0
1609236090000|2020-12-29 10:01:30|4710.49|4710.49|4710.5|4710.5|4710.5|4710.5|4710.46|4710.46|0
1609236100000|2020-12-29 10:01:40|4711.74|4711.74|4711.75|4711.75|4711.75|4711.75|4711.74|4711.74|0
1609236130000|2020-12-29 10:02:10|4712.04|4712.04|4712.26|4712.26|4712.26|4712.26|4712.04|4712.04|0
1609236140000|2020-12-29 10:02:20|4712.85|4712.85|4712.85|4712.85|4712.85|4712.85|4712.85|4712.85|0
1609236150000|2020-12-29 10:02:30|4713.73|4713.73|4715.1|4715.1|4715.62|4715.62|4713.73|4713.73|0
1609236160000|2020-12-29 10:02:40|4714.42|4714.42|4713.3|4713.3|4714.42|4714.42|4712.82|4712.82|0
1609236170000|2020-12-29 10:02:50|4713.59|4713.59|4713.59|4713.59|4713.59|4713.59|4713.59|4713.59|0
1609236200000|2020-12-29 10:03:20|4712.71|4712.71|4712.47|4712.47|4712.71|4712.71|4712.47|4712.47|0
1609236210000|2020-12-29 10:03:30|4711.01|4711.01|4711.01|4711.01|4711.01|4711.01|4711.01|4711.01|0
1609236220000|2020-12-29 10:03:40|4711.59|4711.59|4712.61|4712.61|4712.61|4712.61|4711.59|4711.59|0
1609236230000|2020-12-29 10:03:50|4713.2|4713.2|4712.32|4712.32|4713.2|4713.2|4712.32|4712.32|0
1609236240000|2020-12-29 10:04:00|4712.98|4712.98|4713.45|4713.45|4713.74|4713.74|4712.98|4712.98|0
1609236250000|2020-12-29 10:04:10|4713.15|4713.15|4712.71|4712.71|4713.15|4713.15|4712.71|4712.71|0
1609236270000|2020-12-29 10:04:30|4712.42|4712.42|4711.64|4711.64|4712.42|4712.42|4711.64|4711.64|0
1609236280000|2020-12-29 10:04:40|4711.16|4711.16|4710.92|4710.92|4711.16|4711.16|4710.92|4710.92|0
1609236290000|2020-12-29 10:04:50|4710.26|4710.26|4711.64|4711.64|4711.64|4711.64|4710.26|4710.26|0
1609236300000|2020-12-29 10:05:00|4711.21|4711.21|4711.5|4711.5|4711.5|4711.5|4711.21|4711.21|0
1609236310000|2020-12-29 10:05:10|4711.79|4711.79|4711.79|4711.79|4711.79|4711.79|4711.79|4711.79|0
1609236320000|2020-12-29 10:05:20|4712.08|4712.08|4713.64|4713.64|4713.64|4713.64|4712.08|4712.08|0
1609236330000|2020-12-29 10:05:30|4714.95|4714.95|4714.74|4714.74|4714.95|4714.95|4714.74|4714.74|0
1609236340000|2020-12-29 10:05:40|4714.44|4714.44|4713.28|4713.28|4714.44|4714.44|4713.28|4713.28|0
1609236350000|2020-12-29 10:05:50|4713.5|4713.5|4713.5|4713.5|4713.5|4713.5|4713.5|4713.5|0
1609236360000|2020-12-29 10:06:00|4714.08|4714.08|4714.08|4714.08|4714.08|4714.08|4714.08|4714.08|0
1609236370000|2020-12-29 10:06:10|4713.06|4713.06|4713.06|4713.06|4713.06|4713.06|4713.06|4713.06|0
1609236390000|2020-12-29 10:06:30|4712.84|4712.84|4711.69|4711.69|4713.06|4713.06|4711.69|4711.69|0
1609236400000|2020-12-29 10:06:40|4711.26|4711.26|4711.18|4711.18|4711.26|4711.26|4711.18|4711.18|0
1609236410000|2020-12-29 10:06:50|4711.17|4711.17|4711.15|4711.15|4711.17|4711.17|4710.85|4710.85|0
1609236420000|2020-12-29 10:07:00|4710.05|4710.05|4710.05|4710.05|4710.05|4710.05|4710.05|4710.05|0
1609236430000|2020-12-29 10:07:10|4709.54|4709.54|4709.54|4709.54|4709.54|4709.54|4709.54|4709.54|0
1609236440000|2020-12-29 10:07:20|4709.25|4709.25|4709.25|4709.25|4709.25|4709.25|4709.25|4709.25|0
1609236450000|2020-12-29 10:07:30|4707.79|4707.79|4708.55|4708.55|4708.55|4708.55|4707.79|4707.79|0
1609236470000|2020-12-29 10:07:50|4708.77|4708.77|4709.65|4709.65|4709.65|4709.65|4708.77|4708.77|0
1609236480000|2020-12-29 10:08:00|4709.86|4709.86|4711.37|4711.37|4712.1|4712.1|4709.86|4709.86|0
1609236490000|2020-12-29 10:08:10|4711.15|4711.15|4710.94|4710.94|4711.15|4711.15|4710.94|4710.94|0
1609236500000|2020-12-29 10:08:20|4709.76|4709.76|4709.98|4709.98|4709.98|4709.98|4709.54|4709.54|0
1609236510000|2020-12-29 10:08:30|4709.54|4709.54|4710.27|4710.27|4710.27|4710.27|4709.54|4709.54|0
1609236520000|2020-12-29 10:08:40|4710.57|4710.57|4710.35|4710.35|4710.57|4710.57|4710.35|4710.35|0
1609236540000|2020-12-29 10:09:00|4710.13|4710.13|4710.71|4710.71|4710.71|4710.71|4710.13|4710.13|0
1609236550000|2020-12-29 10:09:10|4711.59|4711.59|4712.03|4712.03|4712.03|4712.03|4711.59|4711.59|0
1609236560000|2020-12-29 10:09:20|4712.07|4712.07|4711.63|4711.63|4712.07|4712.07|4711.63|4711.63|0
1609236590000|2020-12-29 10:09:50|4711.05|4711.05|4710.56|4710.56|4711.05|4711.05|4710.56|4710.56|0
1609236600000|2020-12-29 10:10:00|4709.91|4709.91|4709.94|4709.94|4709.94|4709.94|4709.91|4709.91|0
1609236610000|2020-12-29 10:10:10|4709.91|4709.91|4709.84|4709.84|4710.33|4710.33|4709.84|4709.84|0
1609236620000|2020-12-29 10:10:20|4710.06|4710.06|4708.58|4708.58|4710.06|4710.06|4708.58|4708.58|0
1609236630000|2020-12-29 10:10:30|4707.71|4707.71|4707.27|4707.27|4707.71|4707.71|4707.27|4707.27|0
1609236640000|2020-12-29 10:10:40|4707.51|4707.51|4707.29|4707.29|4707.51|4707.51|4706.85|4706.85|0
1609236660000|2020-12-29 10:11:00|4707.07|4707.07|4705.17|4705.17|4707.07|4707.07|4705.17|4705.17|0
1609236670000|2020-12-29 10:11:10|4704.73|4704.73|4704.75|4704.75|4704.75|4704.75|4704.73|4704.73|0
1609236680000|2020-12-29 10:11:20|4705|4705|4705|4705|4705|4705|4704.75|4704.75|0
1609236690000|2020-12-29 10:11:30|4704.75|4704.75|4704.24|4704.24|4704.75|4704.75|4704.24|4704.24|0
1609236700000|2020-12-29 10:11:40|4703.51|4703.51|4703.51|4703.51|4703.51|4703.51|4703.51|4703.51|0
1609236710000|2020-12-29 10:11:50|4704.1|4704.1|4705.06|4705.06|4705.06|4705.06|4704.1|4704.1|0
1609236720000|2020-12-29 10:12:00|4704.76|4704.76|4705.06|4705.06|4705.06|4705.06|4704.76|4704.76|0
1609236730000|2020-12-29 10:12:10|4707.41|4707.41|4705.66|4705.66|4708|4708|4704.94|4704.94|0
1609236740000|2020-12-29 10:12:20|4704.94|4704.94|4704.79|4704.79|4704.94|4704.94|4704.5|4704.5|0
1609236760000|2020-12-29 10:12:40|4704.57|4704.57|4705.96|4705.96|4705.96|4705.96|4704.57|4704.57|0
1609236770000|2020-12-29 10:12:50|4705.71|4705.71|4705.71|4705.71|4705.71|4705.71|4705.49|4705.49|0
1609236780000|2020-12-29 10:13:00|4705.28|4705.28|4705.24|4705.24|4705.28|4705.28|4705.24|4705.24|0
1609236790000|2020-12-29 10:13:10|4705.28|4705.28|4705.28|4705.28|4705.28|4705.28|4705.28|4705.28|0
1609236800000|2020-12-29 10:13:20|4705.52|4705.52|4706.49|4706.49|4706.49|4706.49|4705.52|4705.52|0
1609236810000|2020-12-29 10:13:30|4705.91|4705.91|4705.66|4705.66|4705.91|4705.91|4705.66|4705.66|0
1609236830000|2020-12-29 10:13:50|4705.08|4705.08|4705.59|4705.59|4705.81|4705.81|4705.01|4705.01|0
1609236840000|2020-12-29 10:14:00|4706.08|4706.08|4706.08|4706.08|4706.08|4706.08|4706.08|4706.08|0
1609236850000|2020-12-29 10:14:10|4706.3|4706.3|4704.65|4704.65|4706.3|4706.3|4704.65|4704.65|0
1609236860000|2020-12-29 10:14:20|4706.06|4706.06|4706.28|4706.28|4706.28|4706.28|4705.81|4705.81|0
1609236870000|2020-12-29 10:14:30|4705.79|4705.79|4704.55|4704.55|4705.79|4705.79|4704.55|4704.55|0
1609236880000|2020-12-29 10:14:40|4704.33|4704.33|4704.11|4704.11|4704.33|4704.33|4704.11|4704.11|0
1609236890000|2020-12-29 10:14:50|4703.89|4703.89|4702.82|4702.82|4703.89|4703.89|4702.82|4702.82|0
1609236900000|2020-12-29 10:15:00|4703.04|4703.04|4702.23|4702.23|4703.04|4703.04|4702.23|4702.23|0
1609236910000|2020-12-29 10:15:10|4701.75|4701.75|4702.53|4702.53|4702.53|4702.53|4701.51|4701.51|0
1609236920000|2020-12-29 10:15:20|4703.26|4703.26|4703.27|4703.27|4703.27|4703.27|4703.26|4703.26|0
1609236950000|2020-12-29 10:15:50|4703.05|4703.05|4701.59|4701.59|4703.05|4703.05|4701.59|4701.59|0
1609236960000|2020-12-29 10:16:00|4701.88|4701.88|4699.69|4699.69|4702.12|4702.12|4698.48|4698.48|0
1609236980000|2020-12-29 10:16:20|4699.91|4699.91|4700.79|4700.79|4700.79|4700.79|4699.91|4699.91|0
1609236990000|2020-12-29 10:16:30|4700.57|4700.57|4700.57|4700.57|4700.57|4700.57|4700.57|4700.57|0
1609237000000|2020-12-29 10:16:40|4700.33|4700.33|4700.33|4700.33|4700.33|4700.33|4700.33|4700.33|0
1609237010000|2020-12-29 10:16:50|4699.89|4699.89|4699.89|4699.89|4699.89|4699.89|4699.89|4699.89|0
1609237020000|2020-12-29 10:17:00|4700.77|4700.77|4700.45|4700.45|4700.77|4700.77|4700.33|4700.33|0
1609237040000|2020-12-29 10:17:20|4700.23|4700.23|4700.23|4700.23|4700.23|4700.23|4700.23|4700.23|0
1609237050000|2020-12-29 10:17:30|4700.67|4700.67|4700.67|4700.67|4700.67|4700.67|4700.67|4700.67|0
1609237060000|2020-12-29 10:17:40|4700.23|4700.23|4699.55|4699.55|4700.23|4700.23|4699.02|4699.02|0
1609237070000|2020-12-29 10:17:50|4699.77|4699.77|4700.04|4700.04|4700.77|4700.77|4699.77|4699.77|0
1609237100000|2020-12-29 10:18:20|4699.16|4699.16|4698.09|4698.09|4699.16|4699.16|4697.85|4697.85|0
1609237120000|2020-12-29 10:18:40|4698.68|4698.68|4698.63|4698.63|4698.92|4698.92|4698.63|4698.63|0
1609237140000|2020-12-29 10:19:00|4698.14|4698.14|4697.34|4697.34|4698.14|4698.14|4697.34|4697.34|0
1609237150000|2020-12-29 10:19:10|4698.51|4698.51|4698.8|4698.8|4698.8|4698.8|4698.51|4698.51|0
1609237160000|2020-12-29 10:19:20|4698.56|4698.56|4698.32|4698.32|4698.56|4698.56|4698.32|4698.32|0
1609237170000|2020-12-29 10:19:30|4698.1|4698.1|4698.1|4698.1|4698.1|4698.1|4698.1|4698.1|0
1609237180000|2020-12-29 10:19:40|4697.66|4697.66|4697.09|4697.09|4697.67|4697.67|4697.09|4697.09|0
1609237190000|2020-12-29 10:19:50|4697.74|4697.74|4699.03|4699.03|4700.18|4700.18|4697.74|4697.74|0
1609237200000|2020-12-29 10:20:00|4699.25|4699.25|4697.04|4697.04|4699.26|4699.26|4697.04|4697.04|0
1609237210000|2020-12-29 10:20:10|4696.8|4696.8|4697.38|4697.38|4697.38|4697.38|4696.8|4696.8|0
1609237240000|2020-12-29 10:20:40|4698.11|4698.11|4698.89|4698.89|4698.89|4698.89|4698.11|4698.11|0
1609237250000|2020-12-29 10:20:50|4698.64|4698.64|4698.16|4698.16|4698.64|4698.64|4698.16|4698.16|0
1609237260000|2020-12-29 10:21:00|4697.94|4697.94|4697.94|4697.94|4697.94|4697.94|4697.94|4697.94|0
1609237270000|2020-12-29 10:21:10|4697.21|4697.21|4695.41|4695.41|4697.21|4697.21|4695.41|4695.41|0
1609237280000|2020-12-29 10:21:20|4694.83|4694.83|4693.95|4693.95|4694.83|4694.83|4693.95|4693.95|0
1609237290000|2020-12-29 10:21:30|4694.19|4694.19|4692.22|4692.22|4694.19|4694.19|4692.22|4692.22|0
1609237300000|2020-12-29 10:21:40|4691.92|4691.92|4691.92|4691.92|4691.92|4691.92|4691.92|4691.92|0
1609237310000|2020-12-29 10:21:50|4692.22|4692.22|4691.19|4691.19|4692.22|4692.22|4691.19|4691.19|0
1609237320000|2020-12-29 10:22:00|4690.76|4690.76|4690.77|4690.77|4690.77|4690.77|4690.47|4690.47|0
1609237340000|2020-12-29 10:22:20|4693.11|4693.11|4692.89|4692.89|4693.11|4693.11|4692.89|4692.89|0
1609237350000|2020-12-29 10:22:30|4692.59|4692.59|4692.84|4692.84|4692.84|4692.84|4692.59|4692.59|0
1609237360000|2020-12-29 10:22:40|4692.62|4692.62|4692.84|4692.84|4692.84|4692.84|4692.62|4692.62|0
1609237370000|2020-12-29 10:22:50|4693.72|4693.72|4693.72|4693.72|4693.72|4693.72|4693.72|4693.72|0
1609237380000|2020-12-29 10:23:00|4693.5|4693.5|4694.79|4694.79|4695.01|4695.01|4693.5|4693.5|0
1609237390000|2020-12-29 10:23:10|4695.67|4695.67|4696.81|4696.81|4697.34|4697.34|4695.67|4695.67|0
1609237400000|2020-12-29 10:23:20|4696.56|4696.56|4697.86|4697.86|4697.86|4697.86|4696.56|4696.56|0
1609237410000|2020-12-29 10:23:30|4698.15|4698.15|4697.86|4697.86|4698.15|4698.15|4697.57|4697.57|0
1609237420000|2020-12-29 10:23:40|4698.08|4698.08|4698.08|4698.08|4698.08|4698.08|4698.08|4698.08|0
1609237430000|2020-12-29 10:23:50|4697.79|4697.79|4697.79|4697.79|4697.79|4697.79|4697.79|4697.79|0
1609237440000|2020-12-29 10:24:00|4697.57|4697.57|4697.57|4697.57|4697.57|4697.57|4697.57|4697.57|0
1609237450000|2020-12-29 10:24:10|4697.59|4697.59|4697.88|4697.88|4697.88|4697.88|4697.06|4697.06|0
1609237470000|2020-12-29 10:24:30|4698.18|4698.18|4698.42|4698.42|4698.42|4698.42|4698.18|4698.18|0
1609237480000|2020-12-29 10:24:40|4698.64|4698.64|4698.93|4698.93|4699.71|4699.71|4698.64|4698.64|0
1609237490000|2020-12-29 10:24:50|4699.15|4699.15|4699.15|4699.15|4699.15|4699.15|4699.15|4699.15|0
1609237500000|2020-12-29 10:25:00|4698.93|4698.93|4698.93|4698.93|4698.93|4698.93|4698.93|4698.93|0
1609237510000|2020-12-29 10:25:10|4698.95|4698.95|4698.93|4698.93|4698.95|4698.95|4698.93|4698.93|0
1609237520000|2020-12-29 10:25:20|4699.51|4699.51|4699.51|4699.51|4699.51|4699.51|4699.51|4699.51|0
1609237530000|2020-12-29 10:25:30|4698.71|4698.71|4699.22|4699.22|4699.22|4699.22|4698.49|4698.49|0
1609237540000|2020-12-29 10:25:40|4698.49|4698.49|4698.27|4698.27|4698.49|4698.49|4698.27|4698.27|0
1609237550000|2020-12-29 10:25:50|4697.69|4697.69|4697.69|4697.69|4697.69|4697.69|4697.69|4697.69|0
1609237560000|2020-12-29 10:26:00|4697.2|4697.2|4697.2|4697.2|4697.2|4697.2|4697.2|4697.2|0
1609237570000|2020-12-29 10:26:10|4697.42|4697.42|4697.42|4697.42|4697.42|4697.42|4697.42|4697.42|0
1609237580000|2020-12-29 10:26:20|4697.2|4697.2|4696.45|4696.45|4697.2|4697.2|4696.45|4696.45|0
1609237590000|2020-12-29 10:26:30|4696.2|4696.2|4696.91|4696.91|4696.91|4696.91|4696.2|4696.2|0
1609237600000|2020-12-29 10:26:40|4697.2|4697.2|4697.2|4697.2|4697.2|4697.2|4697.2|4697.2|0
1609237610000|2020-12-29 10:26:50|4696.74|4696.74|4696.5|4696.5|4696.74|4696.74|4696.5|4696.5|0
1609237630000|2020-12-29 10:27:10|4696.26|4696.26|4696.4|4696.4|4696.98|4696.98|4696.26|4696.26|0
1609237640000|2020-12-29 10:27:20|4696.18|4696.18|4694.72|4694.72|4696.77|4696.77|4694.72|4694.72|0
1609237650000|2020-12-29 10:27:30|4694.43|4694.43|4695.67|4695.67|4695.67|4695.67|4694.43|4694.43|0
1609237660000|2020-12-29 10:27:40|4694.7|4694.7|4694.7|4694.7|4694.7|4694.7|4694.7|4694.7|0
1609237670000|2020-12-29 10:27:50|4694.48|4694.48|4694.45|4694.45|4694.48|4694.48|4694.45|4694.45|0
1609237680000|2020-12-29 10:28:00|4693.28|4693.28|4692.01|4692.01|4693.28|4693.28|4692.01|4692.01|0
1609237690000|2020-12-29 10:28:10|4691.53|4691.53|4692.2|4692.2|4692.42|4692.42|4690.94|4690.94|0
1609237700000|2020-12-29 10:28:20|4692.21|4692.21|4691.85|4691.85|4692.51|4692.51|4691.85|4691.85|0
1609237710000|2020-12-29 10:28:30|4691.27|4691.27|4690.51|4690.51|4691.27|4691.27|4690.51|4690.51|0
1609237720000|2020-12-29 10:28:40|4689.8|4689.8|4688.39|4688.39|4689.8|4689.8|4688.39|4688.39|0
1609237730000|2020-12-29 10:28:50|4687.51|4687.51|4686.34|4686.34|4687.51|4687.51|4685.69|4685.69|0
1609237740000|2020-12-29 10:29:00|4687.31|4687.31|4687.56|4687.56|4687.56|4687.56|4687.31|4687.31|0
1609237750000|2020-12-29 10:29:10|4688.14|4688.14|4688.82|4688.82|4688.82|4688.82|4688.14|4688.14|0
1609237760000|2020-12-29 10:29:20|4688.36|4688.36|4688.36|4688.36|4688.36|4688.36|4688.36|4688.36|0
1609237770000|2020-12-29 10:29:30|4688.6|4688.6|4688.99|4688.99|4690.46|4690.46|4688.6|4688.6|0
1609237790000|2020-12-29 10:29:50|4689.48|4689.48|4689.18|4689.18|4689.48|4689.48|4689.18|4689.18|0
1609237800000|2020-12-29 10:30:00|4689.77|4689.77|4691.72|4691.72|4691.72|4691.72|4689.77|4689.77|0
1609237810000|2020-12-29 10:30:10|4692.44|4692.44|4693.52|4693.52|4693.52|4693.52|4691.93|4691.93|0
1609237820000|2020-12-29 10:30:20|4693.01|4693.01|4693.01|4693.01|4693.01|4693.01|4693.01|4693.01|0
1609237830000|2020-12-29 10:30:30|4692.76|4692.76|4692.96|4692.96|4692.96|4692.96|4692.52|4692.52|0
1609237850000|2020-12-29 10:30:50|4692.99|4692.99|4693.57|4693.57|4693.57|4693.57|4692.99|4692.99|0
1609237860000|2020-12-29 10:31:00|4694.54|4694.54|4694.54|4694.54|4694.54|4694.54|4694.54|4694.54|0
1609237880000|2020-12-29 10:31:20|4694.76|4694.76|4694.74|4694.74|4694.98|4694.98|4694.74|4694.74|0
1609237890000|2020-12-29 10:31:30|4694.49|4694.49|4694.76|4694.76|4694.98|4694.98|4694.49|4694.49|0
1609237900000|2020-12-29 10:31:40|4694.54|4694.54|4694.54|4694.54|4694.54|4694.54|4694.54|4694.54|0
1609237910000|2020-12-29 10:31:50|4693.95|4693.95|4693.95|4693.95|4693.95|4693.95|4693.74|4693.74|0
1609237920000|2020-12-29 10:32:00|4694.54|4694.54|4693.86|4693.86|4694.54|4694.54|4693.13|4693.13|0
1609237930000|2020-12-29 10:32:10|4693.13|4693.13|4692.7|4692.7|4693.14|4693.14|4692.7|4692.7|0
1609237940000|2020-12-29 10:32:20|4692.41|4692.41|4691.68|4691.68|4692.41|4692.41|4691.68|4691.68|0
1609237950000|2020-12-29 10:32:30|4692.17|4692.17|4692.83|4692.83|4693.31|4693.31|4692.17|4692.17|0
1609237960000|2020-12-29 10:32:40|4693.31|4693.31|4693.07|4693.07|4693.31|4693.31|4693.07|4693.07|0
1609237970000|2020-12-29 10:32:50|4693.31|4693.31|4693.31|4693.31|4693.31|4693.31|4693.31|4693.31|0
1609237980000|2020-12-29 10:33:00|4693.33|4693.33|4694.18|4694.18|4694.18|4694.18|4693.33|4693.33|0
1609237990000|2020-12-29 10:33:10|4694.17|4694.17|4694.17|4694.17|4694.17|4694.17|4694.17|4694.17|0
1609238000000|2020-12-29 10:33:20|4693.88|4693.88|4694.17|4694.17|4694.17|4694.17|4693.88|4693.88|0
1609238010000|2020-12-29 10:33:30|4693.88|4693.88|4693.93|4693.93|4694.17|4694.17|4693.88|4693.88|0
1609238020000|2020-12-29 10:33:40|4694.15|4694.15|4696.19|4696.19|4696.19|4696.19|4694.15|4694.15|0
1609238030000|2020-12-29 10:33:50|4696.44|4696.44|4697.33|4697.33|4697.33|4697.33|4696.44|4696.44|0
1609238040000|2020-12-29 10:34:00|4697.92|4697.92|4697.92|4697.92|4697.92|4697.92|4697.92|4697.92|0
1609238060000|2020-12-29 10:34:20|4697.63|4697.63|4698.21|4698.21|4698.51|4698.51|4697.63|4697.63|0
1609238080000|2020-12-29 10:34:40|4698.7|4698.7|4698.46|4698.46|4698.7|4698.7|4698.17|4698.17|0
1609238090000|2020-12-29 10:34:50|4698.03|4698.03|4698.25|4698.25|4698.25|4698.25|4697.52|4697.52|0
1609238120000|2020-12-29 10:35:20|4698.54|4698.54|4698.54|4698.54|4698.54|4698.54|4698.54|4698.54|0
1609238130000|2020-12-29 10:35:30|4698.32|4698.32|4697.69|4697.69|4698.61|4698.61|4697.69|4697.69|0
1609238140000|2020-12-29 10:35:40|4697.45|4697.45|4697.45|4697.45|4697.45|4697.45|4697.45|4697.45|0
1609238160000|2020-12-29 10:36:00|4696.57|4696.57|4696.54|4696.54|4696.57|4696.57|4696.54|4696.54|0
1609238170000|2020-12-29 10:36:10|4696.24|4696.24|4695.76|4695.76|4696.24|4696.24|4695.44|4695.44|0
1609238180000|2020-12-29 10:36:20|4695.86|4695.86|4695.86|4695.86|4695.86|4695.86|4695.86|4695.86|0
1609238190000|2020-12-29 10:36:30|4696.08|4696.08|4696.08|4696.08|4696.08|4696.08|4696.08|4696.08|0
1609238210000|2020-12-29 10:36:50|4695.98|4695.98|4695.98|4695.98|4695.98|4695.98|4695.98|4695.98|0
1609238230000|2020-12-29 10:37:10|4695.54|4695.54|4695.3|4695.3|4695.54|4695.54|4695.3|4695.3|0
1609238240000|2020-12-29 10:37:20|4694.86|4694.86|4694.37|4694.37|4694.86|4694.86|4694.37|4694.37|0
1609238250000|2020-12-29 10:37:30|4694.13|4694.13|4693.21|4693.21|4694.13|4694.13|4693.21|4693.21|0
1609238260000|2020-12-29 10:37:40|4692.91|4692.91|4692.91|4692.91|4692.91|4692.91|4692.91|4692.91|0
1609238270000|2020-12-29 10:37:50|4692.67|4692.67|4691.24|4691.24|4692.67|4692.67|4691.24|4691.24|0
1609238280000|2020-12-29 10:38:00|4691.72|4691.72|4692.23|4692.23|4692.23|4692.23|4691.24|4691.24|0
1609238290000|2020-12-29 10:38:10|4692.48|4692.48|4692.43|4692.43|4692.91|4692.91|4692.43|4692.43|0
1609238310000|2020-12-29 10:38:30|4692.72|4692.72|4692.72|4692.72|4692.72|4692.72|4692.72|4692.72|0
1609238330000|2020-12-29 10:38:50|4693.69|4693.69|4694.49|4694.49|4695.2|4695.2|4693.69|4693.69|0
1609238340000|2020-12-29 10:39:00|4694.38|4694.38|4694.09|4694.09|4694.38|4694.38|4694.09|4694.09|0
1609238350000|2020-12-29 10:39:10|4694.87|4694.87|4696.04|4696.04|4696.04|4696.04|4694.87|4694.87|0
1609238370000|2020-12-29 10:39:30|4696|4696|4696|4696|4696|4696|4696|4696|0
1609238390000|2020-12-29 10:39:50|4696.94|4696.94|4696.25|4696.25|4696.98|4696.98|4696.25|4696.25|0
1609238400000|2020-12-29 10:40:00|4695.15|4695.15|4695.15|4695.15|4695.15|4695.15|4695.15|4695.15|0
1609238420000|2020-12-29 10:40:20|4694.25|4694.25|4693.84|4693.84|4694.25|4694.25|4693.53|4693.53|0
1609238430000|2020-12-29 10:40:30|4693.62|4693.62|4694.32|4694.32|4694.32|4694.32|4693.38|4693.38|0
1609238440000|2020-12-29 10:40:40|4693.15|4693.15|4690.84|4690.84|4693.15|4693.15|4690.84|4690.84|0
1609238450000|2020-12-29 10:40:50|4690.86|4690.86|4690.64|4690.64|4690.86|4690.86|4690.64|4690.64|0
1609238460000|2020-12-29 10:41:00|4691.23|4691.23|4691|4691|4691.23|4691.23|4691|4691|0
1609238480000|2020-12-29 10:41:20|4690.99|4690.99|4689.17|4689.17|4691.48|4691.48|4689.17|4689.17|0
1609238490000|2020-12-29 10:41:30|4689.16|4689.16|4689.31|4689.31|4689.31|4689.31|4688.29|4688.29|0
1609238500000|2020-12-29 10:41:40|4690.18|4690.18|4690.18|4690.18|4690.18|4690.18|4690.18|4690.18|0
1609238510000|2020-12-29 10:41:50|4689.97|4689.97|4689.97|4689.97|4690.45|4690.45|4689.97|4689.97|0
1609238530000|2020-12-29 10:42:10|4689.38|4689.38|4689.97|4689.97|4689.97|4689.97|4689.38|4689.38|0
1609238540000|2020-12-29 10:42:20|4689.96|4689.96|4689.36|4689.36|4689.96|4689.96|4689.36|4689.36|0
1609238550000|2020-12-29 10:42:30|4689.14|4689.14|4689.66|4689.66|4689.66|4689.66|4689.14|4689.14|0
1609238560000|2020-12-29 10:42:40|4689.95|4689.95|4691.63|4691.63|4691.63|4691.63|4689.95|4689.95|0
1609238570000|2020-12-29 10:42:50|4692.31|4692.31|4692.14|4692.14|4692.33|4692.33|4691.85|4691.85|0
1609238600000|2020-12-29 10:43:20|4691.92|4691.92|4691.48|4691.48|4691.92|4691.92|4691.48|4691.48|0
1609238620000|2020-12-29 10:43:40|4690.75|4690.75|4690.75|4690.75|4690.75|4690.75|4690.75|4690.75|0
1609238630000|2020-12-29 10:43:50|4690.77|4690.77|4690.34|4690.34|4690.77|4690.77|4690.34|4690.34|0
1609238640000|2020-12-29 10:44:00|4689.16|4689.16|4689.16|4689.16|4689.16|4689.16|4689.16|4689.16|0
1609238650000|2020-12-29 10:44:10|4688.58|4688.58|4688.58|4688.58|4688.58|4688.58|4688.58|4688.58|0
1609238660000|2020-12-29 10:44:20|4688.87|4688.87|4688.86|4688.86|4688.87|4688.87|4688.86|4688.86|0
1609238670000|2020-12-29 10:44:30|4688.87|4688.87|4687.91|4687.91|4688.87|4688.87|4687.91|4687.91|0
1609238680000|2020-12-29 10:44:40|4687.92|4687.92|4684.86|4684.86|4687.92|4687.92|4684.86|4684.86|0
1609238690000|2020-12-29 10:44:50|4685.1|4685.1|4685.32|4685.32|4685.32|4685.32|4685.1|4685.1|0
1609238700000|2020-12-29 10:45:00|4685.1|4685.1|4686.85|4686.85|4686.85|4686.85|4685.1|4685.1|0
1609238710000|2020-12-29 10:45:10|4687.34|4687.34|4687.34|4687.34|4687.34|4687.34|4687.34|4687.34|0
1609238720000|2020-12-29 10:45:20|4686.37|4686.37|4684.16|4684.16|4686.37|4686.37|4684.16|4684.16|0
1609238730000|2020-12-29 10:45:30|4683.91|4683.91|4682.03|4682.03|4683.91|4683.91|4682.03|4682.03|0
1609238750000|2020-12-29 10:45:50|4680.61|4680.61|4681.93|4681.93|4681.93|4681.93|4680.61|4680.61|0
1609238760000|2020-12-29 10:46:00|4682.37|4682.37|4682.37|4682.37|4682.37|4682.37|4682.37|4682.37|0
1609238770000|2020-12-29 10:46:10|4682.15|4682.15|4682.15|4682.15|4682.15|4682.15|4682.15|4682.15|0
1609238780000|2020-12-29 10:46:20|4682.11|4682.11|4682.75|4682.75|4682.75|4682.75|4682.04|4682.04|0
1609238790000|2020-12-29 10:46:30|4682.26|4682.26|4684.76|4684.76|4684.98|4684.98|4682.26|4682.26|0
1609238800000|2020-12-29 10:46:40|4684.03|4684.03|4684.27|4684.27|4684.27|4684.27|4684.03|4684.03|0
1609238820000|2020-12-29 10:47:00|4684.03|4684.03|4686.31|4686.31|4686.31|4686.31|4684.03|4684.03|0
1609238830000|2020-12-29 10:47:10|4686.53|4686.53|4686.31|4686.31|4686.53|4686.53|4686.31|4686.31|0
1609238840000|2020-12-29 10:47:20|4686.89|4686.89|4686.89|4686.89|4686.89|4686.89|4686.89|4686.89|0
1609238850000|2020-12-29 10:47:30|4685.92|4685.92|4685.24|4685.24|4686.58|4686.58|4685.24|4685.24|0
1609238860000|2020-12-29 10:47:40|4685.53|4685.53|4685.31|4685.31|4685.53|4685.53|4685.31|4685.31|0
1609238870000|2020-12-29 10:47:50|4686.28|4686.28|4687.11|4687.11|4687.11|4687.11|4686.28|4686.28|0
1609238890000|2020-12-29 10:48:10|4686.87|4686.87|4685.94|4685.94|4687.11|4687.11|4685.94|4685.94|0
1609238900000|2020-12-29 10:48:20|4685.95|4685.95|4686.54|4686.54|4686.54|4686.54|4685.95|4685.95|0
1609238910000|2020-12-29 10:48:30|4685.11|4685.11|4683.7|4683.7|4685.35|4685.35|4683.7|4683.7|0
1609238920000|2020-12-29 10:48:40|4683.04|4683.04|4682.8|4682.8|4683.04|4683.04|4682.8|4682.8|0
1609238930000|2020-12-29 10:48:50|4682.5|4682.5|4683.69|4683.69|4683.69|4683.69|4682.5|4682.5|0
1609238940000|2020-12-29 10:49:00|4682.72|4682.72|4683.45|4683.45|4683.45|4683.45|4682.72|4682.72|0
1609238960000|2020-12-29 10:49:20|4683.74|4683.74|4683.45|4683.45|4683.74|4683.74|4683.45|4683.45|0
1609238970000|2020-12-29 10:49:30|4682.79|4682.79|4682.04|4682.04|4683.01|4683.01|4682.04|4682.04|0
1609238980000|2020-12-29 10:49:40|4681.75|4681.75|4679.29|4679.29|4681.75|4681.75|4679.29|4679.29|0
1609238990000|2020-12-29 10:49:50|4679.07|4679.07|4680.48|4680.48|4680.48|4680.48|4679.07|4679.07|0
1609239000000|2020-12-29 10:50:00|4680.77|4680.77|4680.48|4680.48|4680.77|4680.77|4680.48|4680.48|0
1609239010000|2020-12-29 10:50:10|4680.19|4680.19|4679.46|4679.46|4680.19|4680.19|4679.46|4679.46|0
1609239040000|2020-12-29 10:50:40|4679.68|4679.68|4680.93|4680.93|4680.93|4680.93|4679.68|4679.68|0
1609239050000|2020-12-29 10:50:50|4680.78|4680.78|4681.24|4681.24|4681.24|4681.24|4680.78|4680.78|0
1609239060000|2020-12-29 10:51:00|4681.25|4681.25|4681.26|4681.26|4681.26|4681.26|4681.25|4681.25|0
1609239070000|2020-12-29 10:51:10|4681.69|4681.69|4682.57|4682.57|4682.57|4682.57|4681.69|4681.69|0
1609239080000|2020-12-29 10:51:20|4682.28|4682.28|4682.09|4682.09|4682.28|4682.28|4682.09|4682.09|0
1609239100000|2020-12-29 10:51:40|4682.74|4682.74|4682.74|4682.74|4682.74|4682.74|4682.74|4682.74|0
1609239110000|2020-12-29 10:51:50|4683.62|4683.62|4684.28|4684.28|4684.28|4684.28|4683.62|4683.62|0
1609239120000|2020-12-29 10:52:00|4686.9|4686.9|4687.78|4687.78|4687.78|4687.78|4686.9|4686.9|0
1609239130000|2020-12-29 10:52:10|4688.02|4688.02|4688.02|4688.02|4688.02|4688.02|4688.02|4688.02|0
1609239140000|2020-12-29 10:52:20|4687.96|4687.96|4687.92|4687.92|4687.96|4687.96|4687.92|4687.92|0
1609239160000|2020-12-29 10:52:40|4688.64|4688.64|4690.33|4690.33|4690.33|4690.33|4688.64|4688.64|0
1609239170000|2020-12-29 10:52:50|4690.62|4690.62|4690.71|4690.71|4690.71|4690.71|4690.62|4690.62|0
1609239190000|2020-12-29 10:53:10|4691.29|4691.29|4691.29|4691.29|4691.29|4691.29|4691.29|4691.29|0
1609239210000|2020-12-29 10:53:30|4690.71|4690.71|4691.8|4691.8|4692.68|4692.68|4690.71|4690.71|0
1609239220000|2020-12-29 10:53:40|4691.78|4691.78|4692.37|4692.37|4692.37|4692.37|4691.78|4691.78|0
1609239230000|2020-12-29 10:53:50|4692.59|4692.59|4692.88|4692.88|4693.37|4693.37|4692.59|4692.59|0
1609239250000|2020-12-29 10:54:10|4693.85|4693.85|4692.24|4692.24|4693.85|4693.85|4692.24|4692.24|0
1609239280000|2020-12-29 10:54:40|4692.02|4692.02|4692.02|4692.02|4692.02|4692.02|4692.02|4692.02|0
1609239300000|2020-12-29 10:55:00|4691.44|4691.44|4692.02|4692.02|4692.02|4692.02|4691.44|4691.44|0
1609239310000|2020-12-29 10:55:10|4691.73|4691.73|4692.19|4692.19|4692.19|4692.19|4691.73|4691.73|0
1609239330000|2020-12-29 10:55:30|4691.68|4691.68|4691.68|4691.68|4691.68|4691.68|4691.68|4691.68|0
1609239340000|2020-12-29 10:55:40|4690.95|4690.95|4691.95|4691.95|4691.95|4691.95|4689.93|4689.93|0
1609239350000|2020-12-29 10:55:50|4691.47|4691.47|4691.47|4691.47|4691.47|4691.47|4691.47|4691.47|0
1609239360000|2020-12-29 10:56:00|4691.69|4691.69|4691.39|4691.39|4691.69|4691.69|4691.39|4691.39|0
1609239380000|2020-12-29 10:56:20|4690.66|4690.66|4690.23|4690.23|4690.66|4690.66|4690.23|4690.23|0
1609239390000|2020-12-29 10:56:30|4690.66|4690.66|4690.66|4690.66|4690.66|4690.66|4690.66|4690.66|0
1609239400000|2020-12-29 10:56:40|4690.58|4690.58|4690.58|4690.58|4690.58|4690.58|4690.58|4690.58|0
1609239410000|2020-12-29 10:56:50|4690.83|4690.83|4690.39|4690.39|4690.83|4690.83|4690.39|4690.39|0
1609239420000|2020-12-29 10:57:00|4690.68|4690.68|4690.97|4690.97|4690.97|4690.97|4690.68|4690.68|0
1609239430000|2020-12-29 10:57:10|4690.68|4690.68|4690.9|4690.9|4690.9|4690.9|4690.68|4690.68|0
1609239440000|2020-12-29 10:57:20|4691.87|4691.87|4693.07|4693.07|4693.07|4693.07|4691.87|4691.87|0
1609239450000|2020-12-29 10:57:30|4693.31|4693.31|4693.31|4693.31|4693.31|4693.31|4693.31|4693.31|0
1609239460000|2020-12-29 10:57:40|4692.43|4692.43|4692.43|4692.43|4692.43|4692.43|4692.43|4692.43|0
1609239470000|2020-12-29 10:57:50|4692.47|4692.47|4692.47|4692.47|4692.47|4692.47|4692.47|4692.47|0
1609239480000|2020-12-29 10:58:00|4692.9|4692.9|4692.18|4692.18|4692.9|4692.9|4692.18|4692.18|0
1609239490000|2020-12-29 10:58:10|4691.96|4691.96|4691.37|4691.37|4691.96|4691.96|4691.37|4691.37|0
1609239510000|2020-12-29 10:58:30|4690.93|4690.93|4689.84|4689.84|4690.93|4690.93|4689.84|4689.84|0
1609239520000|2020-12-29 10:58:40|4689.54|4689.54|4689.53|4689.53|4689.54|4689.54|4689.53|4689.53|0
1609239530000|2020-12-29 10:58:50|4689.25|4689.25|4689.25|4689.25|4689.25|4689.25|4689.25|4689.25|0
1609239550000|2020-12-29 10:59:10|4689.03|4689.03|4688.29|4688.29|4689.03|4689.03|4688.29|4688.29|0
1609239560000|2020-12-29 10:59:20|4687.85|4687.85|4686.7|4686.7|4687.85|4687.85|4686.7|4686.7|0
1609239580000|2020-12-29 10:59:40|4687.36|4687.36|4689.16|4689.16|4689.16|4689.16|4687.36|4687.36|0
1609239600000|2020-12-29 11:00:00|4688.51|4688.51|4687.32|4687.32|4688.51|4688.51|4687.32|4687.32|0
1609239610000|2020-12-29 11:00:10|4687.07|4687.07|4687.07|4687.07|4687.07|4687.07|4687.07|4687.07|0
1609239620000|2020-12-29 11:00:20|4686.49|4686.49|4686.49|4686.49|4686.49|4686.49|4686.49|4686.49|0
1609239630000|2020-12-29 11:00:30|4686.2|4686.2|4685.61|4685.61|4686.2|4686.2|4685.61|4685.61|0
1609239660000|2020-12-29 11:01:00|4685.68|4685.68|4685.68|4685.68|4685.68|4685.68|4685.68|4685.68|0
1609239680000|2020-12-29 11:01:20|4685.72|4685.72|4685.72|4685.72|4685.72|4685.72|4685.72|4685.72|0
1609239700000|2020-12-29 11:01:40|4685.5|4685.5|4685.5|4685.5|4685.5|4685.5|4685.5|4685.5|0
1609239740000|2020-12-29 11:02:20|4685.49|4685.49|4685.49|4685.49|4685.49|4685.49|4685.49|4685.49|0
1609239750000|2020-12-29 11:02:30|4685.71|4685.71|4685.71|4685.71|4685.71|4685.71|4685.71|4685.71|0
1609239760000|2020-12-29 11:02:40|4686.68|4686.68|4685.96|4685.96|4687.17|4687.17|4685.96|4685.96|0
1609239770000|2020-12-29 11:02:50|4685.74|4685.74|4685.45|4685.45|4685.74|4685.74|4685.45|4685.45|0
1609239790000|2020-12-29 11:03:10|4684.28|4684.28|4683.63|4683.63|4684.5|4684.5|4683.63|4683.63|0
1609239810000|2020-12-29 11:03:30|4684.28|4684.28|4684.28|4684.28|4684.28|4684.28|4684.28|4684.28|0
1609239840000|2020-12-29 11:04:00|4684.75|4684.75|4684.75|4684.75|4684.75|4684.75|4684.75|4684.75|0
1609239860000|2020-12-29 11:04:20|4684.99|4684.99|4685.57|4685.57|4685.57|4685.57|4684.99|4684.99|0
1609239870000|2020-12-29 11:04:30|4685.69|4685.69|4685.69|4685.69|4685.69|4685.69|4685.69|4685.69|0
1609239930000|2020-12-29 11:05:30|4685.1|4685.1|4684.16|4684.16|4685.1|4685.1|4684.16|4684.16|0
1609239950000|2020-12-29 11:05:50|4684.17|4684.17|4684.2|4684.2|4684.2|4684.2|4684.17|4684.17|0
1609239960000|2020-12-29 11:06:00|4683.91|4683.91|4684.2|4684.2|4684.2|4684.2|4683.91|4683.91|0
1609239970000|2020-12-29 11:06:10|4683.52|4683.52|4683.53|4683.53|4683.75|4683.75|4682.6|4682.6|0
1609239990000|2020-12-29 11:06:30|4684.19|4684.19|4683.54|4683.54|4684.94|4684.94|4683.54|4683.54|0
1609240000000|2020-12-29 11:06:40|4684.51|4684.51|4684.94|4684.94|4684.94|4684.94|4684.51|4684.51|0
1609240020000|2020-12-29 11:07:00|4685.16|4685.16|4684.94|4684.94|4685.16|4685.16|4684.94|4684.94|0
1609240040000|2020-12-29 11:07:20|4684.65|4684.65|4684.48|4684.48|4684.65|4684.65|4684.43|4684.43|0
1609240050000|2020-12-29 11:07:30|4684.04|4684.04|4684.26|4684.26|4684.26|4684.26|4684.04|4684.04|0
1609240070000|2020-12-29 11:07:50|4684.04|4684.04|4684.04|4684.04|4684.04|4684.04|4684.04|4684.04|0
1609240080000|2020-12-29 11:08:00|4683.74|4683.74|4683.74|4683.74|4683.74|4683.74|4683.74|4683.74|0
1609240090000|2020-12-29 11:08:10|4684.04|4684.04|4684.04|4684.04|4684.04|4684.04|4684.04|4684.04|0
1609240110000|2020-12-29 11:08:30|4683.45|4683.45|4683.45|4683.45|4683.45|4683.45|4683.45|4683.45|0
1609240120000|2020-12-29 11:08:40|4683.23|4683.23|4683.23|4683.23|4683.23|4683.23|4683.23|4683.23|0
1609240130000|2020-12-29 11:08:50|4682.65|4682.65|4679.12|4679.12|4682.65|4682.65|4679.12|4679.12|0
1609240140000|2020-12-29 11:09:00|4678.83|4678.83|4678.83|4678.83|4678.83|4678.83|4678.83|4678.83|0
1609240150000|2020-12-29 11:09:10|4679.12|4679.12|4678.39|4678.39|4679.12|4679.12|4678.39|4678.39|0
1609240160000|2020-12-29 11:09:20|4678.1|4678.1|4678.37|4678.37|4678.37|4678.37|4678.1|4678.1|0
1609240170000|2020-12-29 11:09:30|4678.3|4678.3|4677.61|4677.61|4678.3|4678.3|4677.61|4677.61|0
1609240180000|2020-12-29 11:09:40|4677.39|4677.39|4677.39|4677.39|4677.39|4677.39|4677.39|4677.39|0
1609240200000|2020-12-29 11:10:00|4676.9|4676.9|4676.9|4676.9|4676.9|4676.9|4676.9|4676.9|0
1609240210000|2020-12-29 11:10:10|4677.12|4677.12|4676.29|4676.29|4677.12|4677.12|4676.29|4676.29|0
1609240220000|2020-12-29 11:10:20|4675.39|4675.39|4675.39|4675.39|4675.39|4675.39|4675.39|4675.39|0
1609240230000|2020-12-29 11:10:30|4675.98|4675.98|4675.98|4675.98|4675.98|4675.98|4675.98|4675.98|0
1609240240000|2020-12-29 11:10:40|4676.05|4676.05|4675.76|4675.76|4676.05|4676.05|4675.76|4675.76|0
1609240260000|2020-12-29 11:11:00|4675.46|4675.46|4675.46|4675.46|4675.46|4675.46|4675.46|4675.46|0
1609240270000|2020-12-29 11:11:10|4675.68|4675.68|4675.39|4675.39|4675.68|4675.68|4675.39|4675.39|0
1609240280000|2020-12-29 11:11:20|4675.15|4675.15|4675.15|4675.15|4675.15|4675.15|4675.15|4675.15|0
1609240310000|2020-12-29 11:11:50|4674.85|4674.85|4674.85|4674.85|4674.85|4674.85|4674.85|4674.85|0
1609240320000|2020-12-29 11:12:00|4675.15|4675.15|4676.27|4676.27|4676.27|4676.27|4675.15|4675.15|0
1609240330000|2020-12-29 11:12:10|4675.39|4675.39|4674.8|4674.8|4675.39|4675.39|4674.8|4674.8|0
1609240340000|2020-12-29 11:12:20|4675.39|4675.39|4675.39|4675.39|4675.39|4675.39|4675.39|4675.39|0
1609240360000|2020-12-29 11:12:40|4675.1|4675.1|4674.61|4674.61|4675.1|4675.1|4674.61|4674.61|0
1609240370000|2020-12-29 11:12:50|4674.13|4674.13|4674.13|4674.13|4674.13|4674.13|4674.13|4674.13|0
1609240390000|2020-12-29 11:13:10|4675.1|4675.1|4675.34|4675.34|4675.34|4675.34|4675.1|4675.1|0
1609240420000|2020-12-29 11:13:40|4675.56|4675.56|4675.56|4675.56|4675.56|4675.56|4675.56|4675.56|0
1609240430000|2020-12-29 11:13:50|4674.59|4674.59|4673.32|4673.32|4674.59|4674.59|4673.32|4673.32|0
1609240440000|2020-12-29 11:14:00|4673.3|4673.3|4673.29|4673.29|4673.3|4673.3|4673.29|4673.29|0
1609240450000|2020-12-29 11:14:10|4673.28|4673.28|4673.3|4673.3|4673.3|4673.3|4673.28|4673.28|0
1609240460000|2020-12-29 11:14:20|4673.27|4673.27|4673.27|4673.27|4673.27|4673.27|4673.27|4673.27|0
1609240470000|2020-12-29 11:14:30|4675.03|4675.03|4675.03|4675.03|4675.03|4675.03|4675.03|4675.03|0
1609240490000|2020-12-29 11:14:50|4674.45|4674.45|4674.45|4674.45|4674.45|4674.45|4674.45|4674.45|0
1609240500000|2020-12-29 11:15:00|4673.18|4673.18|4672.47|4672.47|4673.18|4673.18|4672.47|4672.47|0
1609240510000|2020-12-29 11:15:10|4672.96|4672.96|4672.96|4672.96|4673.55|4673.55|4672.96|4672.96|0
1609240530000|2020-12-29 11:15:30|4671.35|4671.35|4671.13|4671.13|4671.35|4671.35|4671.13|4671.13|0
1609240540000|2020-12-29 11:15:40|4671.72|4671.72|4669.07|4669.07|4671.72|4671.72|4669.07|4669.07|0
1609240550000|2020-12-29 11:15:50|4669.79|4669.79|4669.79|4669.79|4669.79|4669.79|4669.79|4669.79|0
1609240560000|2020-12-29 11:16:00|4670.38|4670.38|4672.18|4672.18|4672.18|4672.18|4670.38|4670.38|0
1609240570000|2020-12-29 11:16:10|4672.08|4672.08|4672.08|4672.08|4672.08|4672.08|4672.08|4672.08|0
1609240580000|2020-12-29 11:16:20|4671.78|4671.78|4671.78|4671.78|4671.78|4671.78|4671.78|4671.78|0
1609240600000|2020-12-29 11:16:40|4671.56|4671.56|4671.56|4671.56|4671.56|4671.56|4671.56|4671.56|0
1609240610000|2020-12-29 11:16:50|4672.44|4672.44|4672.44|4672.44|4672.44|4672.44|4672.44|4672.44|0
1609240620000|2020-12-29 11:17:00|4673.1|4673.1|4672.66|4672.66|4673.1|4673.1|4672.66|4672.66|0
1609240630000|2020-12-29 11:17:10|4672.96|4672.96|4673.44|4673.44|4673.44|4673.44|4672.96|4672.96|0
1609240640000|2020-12-29 11:17:20|4673.68|4673.68|4673.2|4673.2|4673.68|4673.68|4673.2|4673.2|0
1609240650000|2020-12-29 11:17:30|4673.42|4673.42|4673.3|4673.3|4673.42|4673.42|4673.2|4673.2|0
1609240660000|2020-12-29 11:17:40|4673.31|4673.31|4673.31|4673.31|4673.31|4673.31|4673.31|4673.31|0
1609240670000|2020-12-29 11:17:50|4673.09|4673.09|4673.09|4673.09|4673.09|4673.09|4673.09|4673.09|0
1609240680000|2020-12-29 11:18:00|4672.5|4672.5|4672.29|4672.29|4672.5|4672.5|4672.29|4672.29|0
1609240690000|2020-12-29 11:18:10|4672.72|4672.72|4672.72|4672.72|4672.72|4672.72|4672.72|4672.72|0
1609240700000|2020-12-29 11:18:20|4673.02|4673.02|4672.98|4672.98|4673.02|4673.02|4672.98|4672.98|0
1609240710000|2020-12-29 11:18:30|4672.76|4672.76|4672.76|4672.76|4672.76|4672.76|4672.76|4672.76|0
1609240720000|2020-12-29 11:18:40|4672.47|4672.47|4672.25|4672.25|4672.47|4672.47|4672.25|4672.25|0
1609240750000|2020-12-29 11:19:10|4672.32|4672.32|4672.32|4672.32|4672.32|4672.32|4672.32|4672.32|0
1609240760000|2020-12-29 11:19:20|4672.61|4672.61|4672.61|4672.61|4672.61|4672.61|4672.61|4672.61|0
1609240780000|2020-12-29 11:19:40|4672.91|4672.91|4673.34|4673.34|4673.34|4673.34|4672.91|4672.91|0
1609240790000|2020-12-29 11:19:50|4672.91|4672.91|4672.91|4672.91|4672.91|4672.91|4672.91|4672.91|0
1609240800000|2020-12-29 11:20:00|4672.87|4672.87|4672.87|4672.87|4672.87|4672.87|4672.87|4672.87|0
1609240820000|2020-12-29 11:20:20|4673.16|4673.16|4673.16|4673.16|4673.16|4673.16|4673.16|4673.16|0
1609240830000|2020-12-29 11:20:30|4672.94|4672.94|4672.94|4672.94|4672.94|4672.94|4672.94|4672.94|0
1609240850000|2020-12-29 11:20:50|4671.73|4671.73|4669.72|4669.72|4671.73|4671.73|4669.06|4669.06|0
1609240860000|2020-12-29 11:21:00|4670.2|4670.2|4670.78|4670.78|4670.78|4670.78|4669.76|4669.76|0
1609240870000|2020-12-29 11:21:10|4670.3|4670.3|4670.3|4670.3|4670.3|4670.3|4670.3|4670.3|0
1609240890000|2020-12-29 11:21:30|4669.71|4669.71|4669.27|4669.27|4669.71|4669.71|4669.27|4669.27|0
1609240910000|2020-12-29 11:21:50|4668.69|4668.69|4668.47|4668.47|4668.69|4668.69|4668.47|4668.47|0
1609240920000|2020-12-29 11:22:00|4667.5|4667.5|4667.5|4667.5|4667.5|4667.5|4667.5|4667.5|0
1609240930000|2020-12-29 11:22:10|4667.06|4667.06|4667.35|4667.35|4667.35|4667.35|4667.06|4667.06|0
1609240940000|2020-12-29 11:22:20|4667.11|4667.11|4667.57|4667.57|4667.57|4667.57|4667.08|4667.08|0
1609240960000|2020-12-29 11:22:40|4667.81|4667.81|4669|4669|4669|4669|4667.81|4667.81|0
1609240970000|2020-12-29 11:22:50|4668.76|4668.76|4668.08|4668.08|4668.76|4668.76|4668.08|4668.08|0
1609240980000|2020-12-29 11:23:00|4667.5|4667.5|4667.25|4667.25|4667.5|4667.5|4667.25|4667.25|0
1609241000000|2020-12-29 11:23:20|4667.03|4667.03|4665.23|4665.23|4667.03|4667.03|4665.23|4665.23|0
1609241010000|2020-12-29 11:23:30|4665.47|4665.47|4665.76|4665.76|4665.76|4665.76|4665.47|4665.47|0
1609241020000|2020-12-29 11:23:40|4665.5|4665.5|4664.69|4664.69|4665.5|4665.5|4664.69|4664.69|0
1609241030000|2020-12-29 11:23:50|4664.66|4664.66|4664.69|4664.69|4664.69|4664.69|4664.62|4664.62|0
1609241040000|2020-12-29 11:24:00|4664.97|4664.97|4664.97|4664.97|4665.21|4665.21|4664.97|4664.97|0
1609241060000|2020-12-29 11:24:20|4664.24|4664.24|4663.75|4663.75|4664.24|4664.24|4663.51|4663.51|0
1609241070000|2020-12-29 11:24:30|4663.94|4663.94|4663.94|4663.94|4663.94|4663.94|4663.94|4663.94|0
1609241080000|2020-12-29 11:24:40|4664.24|4664.24|4664.24|4664.24|4664.24|4664.24|4664.24|4664.24|0
1609241100000|2020-12-29 11:25:00|4664.46|4664.46|4664.16|4664.16|4664.46|4664.46|4664.16|4664.16|0
1609241110000|2020-12-29 11:25:10|4664.46|4664.46|4668.54|4668.54|4669.27|4669.27|4664.46|4664.46|0
1609241160000|2020-12-29 11:26:00|4668.55|4668.55|4668.55|4668.55|4668.55|4668.55|4668.55|4668.55|0
1609241170000|2020-12-29 11:26:10|4669.43|4669.43|4669.44|4669.44|4669.44|4669.44|4669.43|4669.43|0
1609241180000|2020-12-29 11:26:20|4669.47|4669.47|4669.47|4669.47|4669.47|4669.47|4669.47|4669.47|0
1609241190000|2020-12-29 11:26:30|4670.68|4670.68|4670.44|4670.44|4670.68|4670.68|4670.44|4670.44|0
1609241200000|2020-12-29 11:26:40|4670|4670|4669.59|4669.59|4670|4670|4669.07|4669.07|0
1609241230000|2020-12-29 11:27:10|4670.71|4670.71|4670.71|4670.71|4670.71|4670.71|4670.71|4670.71|0
1609241240000|2020-12-29 11:27:20|4670.49|4670.49|4670.03|4670.03|4670.49|4670.49|4669.61|4669.61|0
1609241250000|2020-12-29 11:27:30|4669.79|4669.79|4669.2|4669.2|4669.79|4669.79|4668.42|4668.42|0
1609241270000|2020-12-29 11:27:50|4668.71|4668.71|4668.71|4668.71|4668.71|4668.71|4668.71|4668.71|0
1609241280000|2020-12-29 11:28:00|4669.2|4669.2|4669.73|4669.73|4669.73|4669.73|4669.14|4669.14|0
1609241300000|2020-12-29 11:28:20|4670.02|4670.02|4670.9|4670.9|4670.9|4670.9|4670.02|4670.02|0
1609241310000|2020-12-29 11:28:30|4670.39|4670.39|4670.39|4670.39|4670.39|4670.39|4670.39|4670.39|0
1609241320000|2020-12-29 11:28:40|4670.68|4670.68|4671.15|4671.15|4671.44|4671.44|4669.71|4669.71|0
1609241340000|2020-12-29 11:29:00|4672.65|4672.65|4672.41|4672.41|4672.65|4672.65|4672.41|4672.41|0
1609241350000|2020-12-29 11:29:10|4672.19|4672.19|4672.67|4672.67|4672.67|4672.67|4672.19|4672.19|0
1609241360000|2020-12-29 11:29:20|4672.19|4672.19|4672.19|4672.19|4672.19|4672.19|4672.19|4672.19|0
1609241400000|2020-12-29 11:30:00|4671.97|4671.97|4671.9|4671.9|4671.97|4671.97|4671.9|4671.9|0
1609241410000|2020-12-29 11:30:10|4671.66|4671.66|4671.66|4671.66|4671.95|4671.95|4671.66|4671.66|0
1609241430000|2020-12-29 11:30:30|4671.63|4671.63|4671.63|4671.63|4671.63|4671.63|4671.63|4671.63|0
1609241440000|2020-12-29 11:30:40|4671.04|4671.04|4670.8|4670.8|4671.04|4671.04|4670.8|4670.8|0
1609241460000|2020-12-29 11:31:00|4670.76|4670.76|4670.83|4670.83|4670.83|4670.83|4670.76|4670.76|0
1609241470000|2020-12-29 11:31:10|4670.35|4670.35|4670.35|4670.35|4670.35|4670.35|4670.35|4670.35|0
1609241480000|2020-12-29 11:31:20|4669.91|4669.91|4669.18|4669.18|4669.91|4669.91|4669.18|4669.18|0
1609241490000|2020-12-29 11:31:30|4669.14|4669.14|4668.17|4668.17|4669.14|4669.14|4668.17|4668.17|0
1609241500000|2020-12-29 11:31:40|4667.59|4667.59|4668.47|4668.47|4668.47|4668.47|4667.59|4667.59|0
1609241510000|2020-12-29 11:31:50|4668.17|4668.17|4667.88|4667.88|4668.17|4668.17|4667.88|4667.88|0
1609241520000|2020-12-29 11:32:00|4668.61|4668.61|4668.61|4668.61|4669.34|4669.34|4668.61|4668.61|0
1609241530000|2020-12-29 11:32:10|4668.9|4668.9|4668.9|4668.9|4668.9|4668.9|4668.9|4668.9|0
1609241540000|2020-12-29 11:32:20|4669.63|4669.63|4669.63|4669.63|4669.63|4669.63|4669.63|4669.63|0
1609241550000|2020-12-29 11:32:30|4670.92|4670.92|4670.63|4670.63|4670.92|4670.92|4670.63|4670.63|0
1609241560000|2020-12-29 11:32:40|4670.66|4670.66|4671.66|4671.66|4671.66|4671.66|4670.44|4670.44|0
1609241570000|2020-12-29 11:32:50|4670.93|4670.93|4671|4671|4671|4671|4670.93|4670.93|0
1609241580000|2020-12-29 11:33:00|4670.71|4670.71|4670.95|4670.95|4670.95|4670.95|4670.71|4670.71|0
1609241590000|2020-12-29 11:33:10|4670.73|4670.73|4670.25|4670.25|4670.73|4670.73|4670.25|4670.25|0
1609241600000|2020-12-29 11:33:20|4670.73|4670.73|4670.73|4670.73|4670.73|4670.73|4670.73|4670.73|0
1609241610000|2020-12-29 11:33:30|4671.54|4671.54|4672.11|4672.11|4672.19|4672.19|4671.54|4671.54|0
1609241650000|2020-12-29 11:34:10|4672.84|4672.84|4672.33|4672.33|4672.84|4672.84|4672.33|4672.33|0
1609241670000|2020-12-29 11:34:30|4672.55|4672.55|4672.55|4672.55|4672.55|4672.55|4672.55|4672.55|0
1609241690000|2020-12-29 11:34:50|4672.33|4672.33|4671.68|4671.68|4672.33|4672.33|4670.87|4670.87|0
1609241700000|2020-12-29 11:35:00|4672.41|4672.41|4672.89|4672.89|4672.89|4672.89|4672.41|4672.41|0
1609241710000|2020-12-29 11:35:10|4672.16|4672.16|4672.16|4672.16|4672.16|4672.16|4672.16|4672.16|0
1609241720000|2020-12-29 11:35:20|4672.2|4672.2|4673.65|4673.65|4673.65|4673.65|4672.16|4672.16|0
1609241730000|2020-12-29 11:35:30|4674.08|4674.08|4674.08|4674.08|4674.08|4674.08|4674.08|4674.08|0
1609241740000|2020-12-29 11:35:40|4674.33|4674.33|4674.03|4674.03|4674.33|4674.33|4674.03|4674.03|0
1609241750000|2020-12-29 11:35:50|4673.67|4673.67|4673.67|4673.67|4673.67|4673.67|4673.67|4673.67|0
1609241760000|2020-12-29 11:36:00|4673.08|4673.08|4673.89|4673.89|4673.89|4673.89|4672.79|4672.79|0
1609241770000|2020-12-29 11:36:10|4673.3|4673.3|4673.6|4673.6|4673.6|4673.6|4673.3|4673.3|0
1609241780000|2020-12-29 11:36:20|4673.81|4673.81|4673.81|4673.81|4673.81|4673.81|4673.81|4673.81|0
1609241790000|2020-12-29 11:36:30|4673.83|4673.83|4673.84|4673.84|4673.84|4673.84|4673.83|4673.83|0
1609241800000|2020-12-29 11:36:40|4674.43|4674.43|4674.43|4674.43|4674.43|4674.43|4674.43|4674.43|0
1609241810000|2020-12-29 11:36:50|4675.64|4675.64|4675.05|4675.05|4675.64|4675.64|4674.76|4674.76|0
1609241820000|2020-12-29 11:37:00|4675.35|4675.35|4675.35|4675.35|4675.35|4675.35|4675.35|4675.35|0
1609241850000|2020-12-29 11:37:30|4675.57|4675.57|4675.57|4675.57|4675.57|4675.57|4675.57|4675.57|0
1609241860000|2020-12-29 11:37:40|4675.55|4675.55|4675.55|4675.55|4675.55|4675.55|4675.55|4675.55|0
1609241910000|2020-12-29 11:38:30|4675.99|4675.99|4674.87|4674.87|4675.99|4675.99|4674.87|4674.87|0
1609241920000|2020-12-29 11:38:40|4675.45|4675.45|4675.96|4675.96|4675.96|4675.96|4675.45|4675.45|0
1609241930000|2020-12-29 11:38:50|4676.18|4676.18|4676.18|4676.18|4676.18|4676.18|4676.18|4676.18|0
1609241950000|2020-12-29 11:39:10|4677.15|4677.15|4677.15|4677.15|4677.15|4677.15|4677.15|4677.15|0
1609241960000|2020-12-29 11:39:20|4676.93|4676.93|4676.93|4676.93|4676.93|4676.93|4676.93|4676.93|0
1609241970000|2020-12-29 11:39:30|4676.64|4676.64|4675.96|4675.96|4676.64|4676.64|4675.38|4675.38|0
1609241980000|2020-12-29 11:39:40|4675.75|4675.75|4675.45|4675.45|4675.75|4675.75|4675.45|4675.45|0
1609241990000|2020-12-29 11:39:50|4674.75|4674.75|4675.04|4675.04|4675.04|4675.04|4674.55|4674.55|0
1609242020000|2020-12-29 11:40:20|4675.33|4675.33|4675.33|4675.33|4675.33|4675.33|4675.33|4675.33|0
1609242070000|2020-12-29 11:41:10|4674.6|4674.6|4674.6|4674.6|4674.6|4674.6|4674.6|4674.6|0
1609242080000|2020-12-29 11:41:20|4675.26|4675.26|4675.99|4675.99|4675.99|4675.99|4675.26|4675.26|0
1609242090000|2020-12-29 11:41:30|4675.7|4675.7|4675.7|4675.7|4675.7|4675.7|4675.7|4675.7|0
1609242110000|2020-12-29 11:41:50|4676.28|4676.28|4676.72|4676.72|4676.72|4676.72|4676.28|4676.28|0
1609242130000|2020-12-29 11:42:10|4676.5|4676.5|4676.5|4676.5|4676.5|4676.5|4676.5|4676.5|0
1609242140000|2020-12-29 11:42:20|4676.28|4676.28|4676.04|4676.04|4676.28|4676.28|4676.04|4676.04|0
1609242150000|2020-12-29 11:42:30|4675.45|4675.45|4675.11|4675.11|4675.45|4675.45|4675.11|4675.11|0
1609242160000|2020-12-29 11:42:40|4674.82|4674.82|4672.77|4672.77|4674.82|4674.82|4672.48|4672.48|0
1609242170000|2020-12-29 11:42:50|4672.87|4672.87|4672.63|4672.63|4672.87|4672.87|4672.63|4672.63|0
1609242180000|2020-12-29 11:43:00|4672.92|4672.92|4672.68|4672.68|4672.92|4672.92|4672.68|4672.68|0
1609242200000|2020-12-29 11:43:20|4672.46|4672.46|4672.22|4672.22|4672.46|4672.46|4672.22|4672.22|0
1609242210000|2020-12-29 11:43:30|4671.98|4671.98|4671.98|4671.98|4671.98|4671.98|4671.98|4671.98|0
1609242220000|2020-12-29 11:43:40|4670.59|4670.59|4670.69|4670.69|4670.69|4670.69|4669.81|4669.81|0
1609242250000|2020-12-29 11:44:10|4670.1|4670.1|4669.66|4669.66|4670.1|4670.1|4669.08|4669.08|0
1609242260000|2020-12-29 11:44:20|4669.96|4669.96|4669.96|4669.96|4669.96|4669.96|4669.96|4669.96|0
1609242290000|2020-12-29 11:44:50|4671.2|4671.2|4671.2|4671.2|4671.2|4671.2|4671.2|4671.2|0
1609242310000|2020-12-29 11:45:10|4670.76|4670.76|4670.76|4670.76|4670.76|4670.76|4670.76|4670.76|0
1609242330000|2020-12-29 11:45:30|4671.05|4671.05|4670.76|4670.76|4671.05|4671.05|4670.76|4670.76|0
1609242340000|2020-12-29 11:45:40|4671.35|4671.35|4671.57|4671.57|4671.57|4671.57|4671.35|4671.35|0
1609242360000|2020-12-29 11:46:00|4671.32|4671.32|4671.32|4671.32|4671.32|4671.32|4671.32|4671.32|0
1609242370000|2020-12-29 11:46:10|4672.2|4672.2|4672.2|4672.2|4672.2|4672.2|4672.2|4672.2|0
1609242380000|2020-12-29 11:46:20|4672.44|4672.44|4672.15|4672.15|4672.44|4672.44|4672.15|4672.15|0
1609242390000|2020-12-29 11:46:30|4671.93|4671.93|4671.93|4671.93|4671.93|4671.93|4671.93|4671.93|0
1609242420000|2020-12-29 11:47:00|4671.71|4671.71|4670.18|4670.18|4671.71|4671.71|4670.18|4670.18|0
1609242450000|2020-12-29 11:47:30|4670.47|4670.47|4670.47|4670.47|4670.47|4670.47|4669.88|4669.88|0
1609242460000|2020-12-29 11:47:40|4670.69|4670.69|4670.42|4670.42|4670.91|4670.91|4670.42|4670.42|0
1609242480000|2020-12-29 11:48:00|4669.84|4669.84|4671.3|4671.3|4671.3|4671.3|4669.84|4669.84|0
1609242490000|2020-12-29 11:48:10|4673.73|4673.73|4673.73|4673.73|4673.73|4673.73|4673.73|4673.73|0
1609242500000|2020-12-29 11:48:20|4674.68|4674.68|4674.68|4674.68|4674.68|4674.68|4674.68|4674.68|0
1609242510000|2020-12-29 11:48:30|4675.17|4675.17|4675.46|4675.46|4675.46|4675.46|4675.17|4675.17|0
1609242520000|2020-12-29 11:48:40|4675.5|4675.5|4675.98|4675.98|4675.98|4675.98|4675.5|4675.5|0
1609242540000|2020-12-29 11:49:00|4676.42|4676.42|4676.23|4676.23|4676.52|4676.52|4676.2|4676.2|0
1609242550000|2020-12-29 11:49:10|4674.4|4674.4|4674.4|4674.4|4674.4|4674.4|4674.4|4674.4|0
1609242560000|2020-12-29 11:49:20|4674.16|4674.16|4674.16|4674.16|4674.16|4674.16|4674.16|4674.16|0
1609242580000|2020-12-29 11:49:40|4673.86|4673.86|4673.64|4673.64|4673.86|4673.86|4673.64|4673.64|0
1609242590000|2020-12-29 11:49:50|4673.89|4673.89|4673.89|4673.89|4673.89|4673.89|4673.89|4673.89|0
1609242600000|2020-12-29 11:50:00|4673.67|4673.67|4673.67|4673.67|4673.67|4673.67|4673.67|4673.67|0
1609242610000|2020-12-29 11:50:10|4673.45|4673.45|4673.16|4673.16|4673.45|4673.45|4673.16|4673.16|0
1609242630000|2020-12-29 11:50:30|4673.37|4673.37|4672.65|4672.65|4673.37|4673.37|4672.65|4672.65|0
1609242640000|2020-12-29 11:50:40|4672.43|4672.43|4672.43|4672.43|4672.43|4672.43|4672.43|4672.43|0
1609242660000|2020-12-29 11:51:00|4672.21|4672.21|4672.19|4672.19|4672.43|4672.43|4672.19|4672.19|0
1609242670000|2020-12-29 11:51:10|4672.65|4672.65|4673.67|4673.67|4673.67|4673.67|4672.65|4672.65|0
1609242740000|2020-12-29 11:52:20|4674.11|4674.11|4674.11|4674.11|4674.11|4674.11|4674.11|4674.11|0
1609242770000|2020-12-29 11:52:50|4673.89|4673.89|4673.89|4673.89|4673.89|4673.89|4673.89|4673.89|0
1609242780000|2020-12-29 11:53:00|4673.16|4673.16|4672.33|4672.33|4673.16|4673.16|4672.33|4672.33|0
1609242800000|2020-12-29 11:53:20|4672.11|4672.11|4671.53|4671.53|4672.11|4672.11|4671.53|4671.53|0
1609242810000|2020-12-29 11:53:30|4671.82|4671.82|4670.72|4670.72|4671.82|4671.82|4670.72|4670.72|0
1609242820000|2020-12-29 11:53:40|4670.48|4670.48|4671.14|4671.14|4671.14|4671.14|4670.48|4670.48|0
1609242830000|2020-12-29 11:53:50|4671.62|4671.62|4672.45|4672.45|4672.45|4672.45|4671.62|4671.62|0
1609242860000|2020-12-29 11:54:20|4672.16|4672.16|4672.16|4672.16|4672.16|4672.16|4672.16|4672.16|0
1609242870000|2020-12-29 11:54:30|4671.87|4671.87|4671.87|4671.87|4671.87|4671.87|4671.87|4671.87|0
1609242880000|2020-12-29 11:54:40|4671.79|4671.79|4671.06|4671.06|4671.79|4671.79|4671.06|4671.06|0
1609242890000|2020-12-29 11:54:50|4671.28|4671.28|4671.28|4671.28|4671.28|4671.28|4671.28|4671.28|0
1609242900000|2020-12-29 11:55:00|4671.27|4671.27|4671.16|4671.16|4671.27|4671.27|4671.16|4671.16|0
1609242930000|2020-12-29 11:55:30|4670.51|4670.51|4670.51|4670.51|4670.51|4670.51|4670.51|4670.51|0
1609242940000|2020-12-29 11:55:40|4670.21|4670.21|4670.21|4670.21|4670.21|4670.21|4669.99|4669.99|0
1609242950000|2020-12-29 11:55:50|4670.8|4670.8|4671.26|4671.26|4671.26|4671.26|4670.8|4670.8|0
1609242990000|2020-12-29 11:56:30|4671.55|4671.55|4672.02|4672.02|4672.02|4672.02|4671.55|4671.55|0
1609243000000|2020-12-29 11:56:40|4671.33|4671.33|4671.33|4671.33|4671.33|4671.33|4671.33|4671.33|0
1609243010000|2020-12-29 11:56:50|4671.34|4671.34|4671.33|4671.33|4671.34|4671.34|4671.33|4671.33|0
1609243020000|2020-12-29 11:57:00|4671.04|4671.04|4672.55|4672.55|4672.55|4672.55|4671.04|4671.04|0
1609243040000|2020-12-29 11:57:20|4672.56|4672.56|4672.57|4672.57|4672.57|4672.57|4672.56|4672.56|0
1609243050000|2020-12-29 11:57:30|4673.01|4673.01|4673.3|4673.3|4673.3|4673.3|4673.01|4673.01|0
1609243070000|2020-12-29 11:57:50|4672.86|4672.86|4672.57|4672.57|4672.86|4672.86|4672.57|4672.57|0
1609243100000|2020-12-29 11:58:20|4672.28|4672.28|4672.28|4672.28|4672.28|4672.28|4672.28|4672.28|0
1609243110000|2020-12-29 11:58:30|4672.35|4672.35|4672.35|4672.35|4672.35|4672.35|4672.35|4672.35|0
1609243120000|2020-12-29 11:58:40|4672.37|4672.37|4672.34|4672.34|4672.37|4672.37|4672.34|4672.34|0
1609243140000|2020-12-29 11:59:00|4672.38|4672.38|4672.58|4672.58|4672.82|4672.82|4672.36|4672.36|0
1609243160000|2020-12-29 11:59:20|4672.6|4672.6|4674.69|4674.69|4674.69|4674.69|4672.6|4672.6|0
1609243170000|2020-12-29 11:59:30|4674.91|4674.91|4674.33|4674.33|4674.91|4674.91|4674.33|4674.33|0
1609243180000|2020-12-29 11:59:40|4674.76|4674.76|4674.98|4674.98|4674.98|4674.98|4674.76|4674.76|0
1609243190000|2020-12-29 11:59:50|4676.15|4676.15|4676.22|4676.22|4676.22|4676.22|4676.15|4676.15|0
1609243200000|2020-12-29 12:00:00|4675.93|4675.93|4674.69|4674.69|4675.93|4675.93|4674.69|4674.69|0
1609243210000|2020-12-29 12:00:10|4674.61|4674.61|4674.21|4674.21|4674.65|4674.65|4674.21|4674.21|0
1609243220000|2020-12-29 12:00:20|4674.69|4674.69|4674.69|4674.69|4674.69|4674.69|4674.69|4674.69|0
1609243230000|2020-12-29 12:00:30|4674.99|4674.99|4674.99|4674.99|4674.99|4674.99|4674.99|4674.99|0
1609243240000|2020-12-29 12:00:40|4674.4|4674.4|4674.11|4674.11|4674.4|4674.4|4674.11|4674.11|0
1609243250000|2020-12-29 12:00:50|4673.81|4673.81|4672.79|4672.79|4673.81|4673.81|4672.79|4672.79|0
1609243260000|2020-12-29 12:01:00|4672.55|4672.55|4672.34|4672.34|4672.55|4672.55|4672.32|4672.32|0
1609243280000|2020-12-29 12:01:20|4671.9|4671.9|4671.31|4671.31|4672.19|4672.19|4671.31|4671.31|0
1609243290000|2020-12-29 12:01:30|4671.1|4671.1|4670.15|4670.15|4671.1|4671.1|4670.15|4670.15|0
1609243310000|2020-12-29 12:01:50|4671.1|4671.1|4673.04|4673.04|4673.04|4673.04|4671.1|4671.1|0
1609243320000|2020-12-29 12:02:00|4673.62|4673.62|4673.84|4673.84|4674.06|4674.06|4673.33|4673.33|0
1609243330000|2020-12-29 12:02:10|4673.62|4673.62|4673.62|4673.62|4673.62|4673.62|4673.62|4673.62|0
1609243350000|2020-12-29 12:02:30|4673.41|4673.41|4672.92|4672.92|4673.41|4673.41|4672.92|4672.92|0
1609243360000|2020-12-29 12:02:40|4672.14|4672.14|4672.14|4672.14|4672.14|4672.14|4672.14|4672.14|0
1609243370000|2020-12-29 12:02:50|4672.11|4672.11|4672.33|4672.33|4672.35|4672.35|4671.89|4671.89|0
1609243380000|2020-12-29 12:03:00|4671.84|4671.84|4672.42|4672.42|4673.01|4673.01|4671.84|4671.84|0
1609243390000|2020-12-29 12:03:10|4671.98|4671.98|4671.98|4671.98|4671.98|4671.98|4671.98|4671.98|0
1609243410000|2020-12-29 12:03:30|4672.02|4672.02|4672.23|4672.23|4672.23|4672.23|4672.02|4672.02|0
1609243430000|2020-12-29 12:03:50|4672.82|4672.82|4672.82|4672.82|4672.82|4672.82|4672.82|4672.82|0
1609243450000|2020-12-29 12:04:10|4672.23|4672.23|4672.23|4672.23|4672.23|4672.23|4672.23|4672.23|0
1609243460000|2020-12-29 12:04:20|4672.72|4672.72|4673.31|4673.31|4673.31|4673.31|4672.72|4672.72|0
1609243480000|2020-12-29 12:04:40|4673.52|4673.52|4673.46|4673.46|4673.52|4673.52|4673.46|4673.46|0
1609243490000|2020-12-29 12:04:50|4672.87|4672.87|4672.87|4672.87|4672.87|4672.87|4672.87|4672.87|0
1609243500000|2020-12-29 12:05:00|4671.7|4671.7|4672|4672|4672|4672|4671.7|4671.7|0
1609243510000|2020-12-29 12:05:10|4671.27|4671.27|4669.95|4669.95|4671.27|4671.27|4669.95|4669.95|0
1609243530000|2020-12-29 12:05:30|4669.51|4669.51|4669.51|4669.51|4669.51|4669.51|4669.51|4669.51|0
1609243560000|2020-12-29 12:06:00|4669.81|4669.81|4669.81|4669.81|4669.81|4669.81|4669.81|4669.81|0
1609243570000|2020-12-29 12:06:10|4670.1|4670.1|4670.1|4670.1|4670.1|4670.1|4670.1|4670.1|0
1609243580000|2020-12-29 12:06:20|4670.54|4670.54|4670.54|4670.54|4670.54|4670.54|4670.54|4670.54|0
1609243610000|2020-12-29 12:06:50|4670.32|4670.32|4670.32|4670.32|4670.32|4670.32|4670.32|4670.32|0
1609243620000|2020-12-29 12:07:00|4671.1|4671.1|4671.54|4671.54|4671.54|4671.54|4671.1|4671.1|0
1609243640000|2020-12-29 12:07:20|4671.32|4671.32|4671.8|4671.8|4671.8|4671.8|4671.32|4671.32|0
1609243660000|2020-12-29 12:07:40|4671.81|4671.81|4671.74|4671.74|4671.81|4671.81|4671.52|4671.52|0
1609243690000|2020-12-29 12:08:10|4672.32|4672.32|4672.32|4672.32|4672.32|4672.32|4672.32|4672.32|0
1609243710000|2020-12-29 12:08:30|4672.54|4672.54|4672.54|4672.54|4672.54|4672.54|4672.54|4672.54|0
1609243740000|2020-12-29 12:09:00|4672.25|4672.25|4672.25|4672.25|4672.25|4672.25|4672.25|4672.25|0
1609243760000|2020-12-29 12:09:20|4672.83|4672.83|4672.83|4672.83|4672.83|4672.83|4672.83|4672.83|0
1609243770000|2020-12-29 12:09:30|4672.59|4672.59|4672.58|4672.58|4672.59|4672.59|4672.58|4672.58|0
1609243780000|2020-12-29 12:09:40|4672.82|4672.82|4672.58|4672.58|4672.82|4672.82|4672.58|4672.58|0
1609243790000|2020-12-29 12:09:50|4672.29|4672.29|4672.58|4672.58|4672.58|4672.58|4672.29|4672.29|0
1609243800000|2020-12-29 12:10:00|4673.6|4673.6|4673.65|4673.65|4673.89|4673.89|4673.6|4673.6|0
1609243810000|2020-12-29 12:10:10|4674.09|4674.09|4674.09|4674.09|4674.09|4674.09|4674.09|4674.09|0
1609243820000|2020-12-29 12:10:20|4674.31|4674.31|4674.31|4674.31|4674.31|4674.31|4674.31|4674.31|0
1609243830000|2020-12-29 12:10:30|4674.6|4674.6|4675.86|4675.86|4675.86|4675.86|4674.6|4674.6|0
1609243850000|2020-12-29 12:10:50|4675.62|4675.62|4676.21|4676.21|4676.21|4676.21|4675.62|4675.62|0
1609243880000|2020-12-29 12:11:20|4675.62|4675.62|4674.82|4674.82|4675.62|4675.62|4674.82|4674.82|0
1609243890000|2020-12-29 12:11:30|4674.33|4674.33|4674.09|4674.09|4674.33|4674.33|4674.09|4674.09|0
1609243900000|2020-12-29 12:11:40|4674.07|4674.07|4674.07|4674.07|4674.07|4674.07|4674.07|4674.07|0
1609243920000|2020-12-29 12:12:00|4674.84|4674.84|4675.06|4675.06|4675.06|4675.06|4674.84|4674.84|0
1609243930000|2020-12-29 12:12:10|4674.18|4674.18|4674.48|4674.48|4674.48|4674.48|4674.18|4674.18|0
1609243950000|2020-12-29 12:12:30|4674.44|4674.44|4675.32|4675.32|4675.32|4675.32|4674.44|4674.44|0
1609243960000|2020-12-29 12:12:40|4676.03|4676.03|4675.32|4675.32|4676.03|4676.03|4675.32|4675.32|0
1609243970000|2020-12-29 12:12:50|4675.76|4675.76|4675.76|4675.76|4675.76|4675.76|4675.76|4675.76|0
1609243980000|2020-12-29 12:13:00|4675.17|4675.17|4674.03|4674.03|4675.17|4675.17|4674.03|4674.03|0
1609243990000|2020-12-29 12:13:10|4675.34|4675.34|4675.78|4675.78|4675.78|4675.78|4675.34|4675.34|0
1609244030000|2020-12-29 12:13:50|4675.2|4675.2|4675.2|4675.2|4675.2|4675.2|4675.2|4675.2|0
1609244040000|2020-12-29 12:14:00|4676.08|4676.08|4676.08|4676.08|4676.08|4676.08|4676.08|4676.08|0
1609244050000|2020-12-29 12:14:10|4675.49|4675.49|4674.91|4674.91|4675.49|4675.49|4674.9|4674.9|0
1609244060000|2020-12-29 12:14:20|4675.5|4675.5|4673.59|4673.59|4675.5|4675.5|4673.59|4673.59|0
1609244070000|2020-12-29 12:14:30|4674.18|4674.18|4675.98|4675.98|4675.98|4675.98|4674.18|4674.18|0
1609244080000|2020-12-29 12:14:40|4676.09|4676.09|4675.21|4675.21|4676.09|4676.09|4674.33|4674.33|0
1609244090000|2020-12-29 12:14:50|4675.92|4675.92|4675.92|4675.92|4675.92|4675.92|4675.92|4675.92|0
1609244100000|2020-12-29 12:15:00|4677.09|4677.09|4676.6|4676.6|4677.09|4677.09|4676.6|4676.6|0
1609244110000|2020-12-29 12:15:10|4676.39|4676.39|4674.91|4674.91|4676.39|4676.39|4674.91|4674.91|0
1609244120000|2020-12-29 12:15:20|4674.93|4674.93|4675.22|4675.22|4675.81|4675.81|4674.93|4674.93|0
1609244130000|2020-12-29 12:15:30|4675|4675|4674.41|4674.41|4675|4675|4674.41|4674.41|0
1609244160000|2020-12-29 12:16:00|4675.22|4675.22|4674.98|4674.98|4675.22|4675.22|4674.98|4674.98|0
1609244170000|2020-12-29 12:16:10|4675.22|4675.22|4675.66|4675.66|4675.66|4675.66|4675.22|4675.22|0
1609244190000|2020-12-29 12:16:30|4675.88|4675.88|4675.88|4675.88|4675.88|4675.88|4675.88|4675.88|0
1609244210000|2020-12-29 12:16:50|4676.12|4676.12|4676.12|4676.12|4676.12|4676.12|4676.12|4676.12|0
1609244220000|2020-12-29 12:17:00|4676.71|4676.71|4676.71|4676.71|4676.71|4676.71|4676.71|4676.71|0
1609244230000|2020-12-29 12:17:10|4675.83|4675.83|4675.85|4675.85|4675.85|4675.85|4675.83|4675.83|0
1609244240000|2020-12-29 12:17:20|4675.56|4675.56|4675.56|4675.56|4675.56|4675.56|4675.56|4675.56|0
1609244250000|2020-12-29 12:17:30|4675.49|4675.49|4676.07|4676.07|4676.07|4676.07|4675.49|4675.49|0
1609244260000|2020-12-29 12:17:40|4676.51|4676.51|4676.51|4676.51|4676.51|4676.51|4676.51|4676.51|0
1609244270000|2020-12-29 12:17:50|4676.81|4676.81|4677.27|4677.27|4677.27|4677.27|4676.81|4676.81|0
1609244280000|2020-12-29 12:18:00|4675.81|4675.81|4675.57|4675.57|4675.81|4675.81|4675.57|4675.57|0
1609244300000|2020-12-29 12:18:20|4676.05|4676.05|4675.46|4675.46|4676.05|4676.05|4675.46|4675.46|0
1609244310000|2020-12-29 12:18:30|4674.59|4674.59|4673.3|4673.3|4674.59|4674.59|4672.96|4672.96|0
1609244320000|2020-12-29 12:18:40|4673.6|4673.6|4674.08|4674.08|4674.08|4674.08|4673.6|4673.6|0
1609244330000|2020-12-29 12:18:50|4674.37|4674.37|4674.81|4674.81|4674.81|4674.81|4674.37|4674.37|0
1609244340000|2020-12-29 12:19:00|4674.78|4674.78|4674.48|4674.48|4674.78|4674.78|4674.48|4674.48|0
1609244350000|2020-12-29 12:19:10|4674|4674|4672.44|4672.44|4674|4674|4672.44|4672.44|0
1609244360000|2020-12-29 12:19:20|4672.73|4672.73|4672.15|4672.15|4672.73|4672.73|4672.15|4672.15|0
1609244370000|2020-12-29 12:19:30|4671.56|4671.56|4671.85|4671.85|4671.85|4671.85|4671.56|4671.56|0
1609244380000|2020-12-29 12:19:40|4671.26|4671.26|4670.97|4670.97|4671.26|4671.26|4670.97|4670.97|0
1609244390000|2020-12-29 12:19:50|4671.56|4671.56|4672.14|4672.14|4672.14|4672.14|4671.56|4671.56|0
1609244400000|2020-12-29 12:20:00|4671.9|4671.9|4672.97|4672.97|4672.97|4672.97|4671.9|4671.9|0
1609244420000|2020-12-29 12:20:20|4672.75|4672.75|4673.89|4673.89|4673.89|4673.89|4672.72|4672.72|0
1609244430000|2020-12-29 12:20:30|4673.3|4673.3|4673.96|4673.96|4673.96|4673.96|4673.08|4673.08|0
1609244460000|2020-12-29 12:21:00|4673.99|4673.99|4673.99|4673.99|4673.99|4673.99|4673.99|4673.99|0
1609244480000|2020-12-29 12:21:20|4674.43|4674.43|4676.47|4676.47|4676.77|4676.77|4674.43|4674.43|0
1609244490000|2020-12-29 12:21:30|4676.18|4676.18|4675.89|4675.89|4676.18|4676.18|4675.89|4675.89|0
1609244500000|2020-12-29 12:21:40|4675.85|4675.85|4675.85|4675.85|4675.85|4675.85|4675.85|4675.85|0
1609244520000|2020-12-29 12:22:00|4676.43|4676.43|4676.87|4676.87|4676.87|4676.87|4676.43|4676.43|0
1609244530000|2020-12-29 12:22:10|4676.86|4676.86|4676.85|4676.85|4676.86|4676.86|4676.85|4676.85|0
1609244540000|2020-12-29 12:22:20|4676.56|4676.56|4676.56|4676.56|4676.56|4676.56|4676.56|4676.56|0
1609244550000|2020-12-29 12:22:30|4676.85|4676.85|4676.85|4676.85|4676.85|4676.85|4676.85|4676.85|0
1609244560000|2020-12-29 12:22:40|4677.44|4677.44|4676.85|4676.85|4677.44|4677.44|4676.85|4676.85|0
1609244570000|2020-12-29 12:22:50|4677.07|4677.07|4677.11|4677.11|4677.11|4677.11|4677.07|4677.07|0
1609244580000|2020-12-29 12:23:00|4678.32|4678.32|4678.62|4678.62|4678.62|4678.62|4678.32|4678.32|0
1609244590000|2020-12-29 12:23:10|4678.61|4678.61|4678.61|4678.61|4678.61|4678.61|4678.61|4678.61|0
1609244600000|2020-12-29 12:23:20|4678.91|4678.91|4678.91|4678.91|4678.92|4678.92|4678.91|4678.91|0
1609244610000|2020-12-29 12:23:30|4679.5|4679.5|4679.2|4679.2|4679.5|4679.5|4679.2|4679.2|0
1609244630000|2020-12-29 12:23:50|4679.79|4679.79|4679.2|4679.2|4679.79|4679.79|4679.2|4679.2|0
1609244670000|2020-12-29 12:24:30|4678.91|4678.91|4678.47|4678.47|4678.91|4678.91|4678.47|4678.47|0
1609244690000|2020-12-29 12:24:50|4677.59|4677.59|4677.59|4677.59|4677.59|4677.59|4677.59|4677.59|0
1609244700000|2020-12-29 12:25:00|4677.89|4677.89|4678.18|4678.18|4678.18|4678.18|4677.89|4677.89|0
1609244730000|2020-12-29 12:25:30|4677.96|4677.96|4677.74|4677.74|4677.96|4677.96|4677.74|4677.74|0
1609244770000|2020-12-29 12:26:10|4678.84|4678.84|4680.01|4680.01|4680.01|4680.01|4678.84|4678.84|0
1609244780000|2020-12-29 12:26:20|4680.59|4680.59|4681.9|4681.9|4681.9|4681.9|4680.3|4680.3|0
1609244800000|2020-12-29 12:26:40|4682.2|4682.2|4681.61|4681.61|4682.2|4682.2|4681.61|4681.61|0
1609244820000|2020-12-29 12:27:00|4682.2|4682.2|4681.57|4681.57|4682.23|4682.23|4681.57|4681.57|0
1609244850000|2020-12-29 12:27:30|4682.23|4682.23|4682.23|4682.23|4682.23|4682.23|4682.23|4682.23|0
1609244870000|2020-12-29 12:27:50|4682.52|4682.52|4682.52|4682.52|4682.52|4682.52|4682.52|4682.52|0
1609244900000|2020-12-29 12:28:20|4682.74|4682.74|4682.74|4682.74|4682.74|4682.74|4682.74|4682.74|0
1609244920000|2020-12-29 12:28:40|4683.23|4683.23|4682.74|4682.74|4683.23|4683.23|4682.74|4682.74|0
1609244930000|2020-12-29 12:28:50|4681.28|4681.28|4681.87|4681.87|4682.16|4682.16|4681.28|4681.28|0
1609244940000|2020-12-29 12:29:00|4681.65|4681.65|4681.65|4681.65|4681.65|4681.65|4681.65|4681.65|0
1609244960000|2020-12-29 12:29:20|4682.23|4682.23|4682.23|4682.23|4682.23|4682.23|4682.23|4682.23|0
1609244980000|2020-12-29 12:29:40|4681.35|4681.35|4681.65|4681.65|4681.65|4681.65|4681.35|4681.35|0
1609244990000|2020-12-29 12:29:50|4682.62|4682.62|4682.91|4682.91|4682.91|4682.91|4682.62|4682.62|0
1609245000000|2020-12-29 12:30:00|4683.13|4683.13|4683.13|4683.13|4683.42|4683.42|4683.13|4683.13|0
1609245010000|2020-12-29 12:30:10|4683.06|4683.06|4682.77|4682.77|4683.06|4683.06|4682.77|4682.77|0
1609245020000|2020-12-29 12:30:20|4683.65|4683.65|4684.67|4684.67|4684.67|4684.67|4683.5|4683.5|0
1609245040000|2020-12-29 12:30:40|4684.23|4684.23|4684.23|4684.23|4684.23|4684.23|4684.23|4684.23|0
1609245060000|2020-12-29 12:31:00|4684.45|4684.45|4684.45|4684.45|4684.45|4684.45|4684.45|4684.45|0
1609245100000|2020-12-29 12:31:40|4684.74|4684.74|4685.06|4685.06|4685.06|4685.06|4684.74|4684.74|0
1609245110000|2020-12-29 12:31:50|4684.77|4684.77|4684.77|4684.77|4684.77|4684.77|4684.77|4684.77|0
1609245120000|2020-12-29 12:32:00|4685.35|4685.35|4685.59|4685.59|4685.59|4685.59|4685.35|4685.35|0
1609245130000|2020-12-29 12:32:10|4686.03|4686.03|4685.85|4685.85|4686.03|4686.03|4685.81|4685.81|0
1609245140000|2020-12-29 12:32:20|4686.43|4686.43|4686.43|4686.43|4686.43|4686.43|4686.43|4686.43|0
1609245190000|2020-12-29 12:33:10|4686.38|4686.38|4685.09|4685.09|4686.38|4686.38|4685.09|4685.09|0
1609245200000|2020-12-29 12:33:20|4684.61|4684.61|4684.53|4684.53|4685.12|4685.12|4684.53|4684.53|0
1609245230000|2020-12-29 12:33:50|4684.83|4684.83|4685.07|4685.07|4685.56|4685.56|4684.83|4684.83|0
1609245250000|2020-12-29 12:34:10|4685.36|4685.36|4685.07|4685.07|4685.36|4685.36|4685.07|4685.07|0
1609245260000|2020-12-29 12:34:20|4685.1|4685.1|4685.69|4685.69|4686.18|4686.18|4685.1|4685.1|0
1609245270000|2020-12-29 12:34:30|4686.18|4686.18|4686.18|4686.18|4686.18|4686.18|4686.18|4686.18|0
1609245280000|2020-12-29 12:34:40|4685.59|4685.59|4685.58|4685.58|4685.59|4685.59|4685.58|4685.58|0
1609245290000|2020-12-29 12:34:50|4685.87|4685.87|4685.58|4685.58|4685.87|4685.87|4685.58|4685.58|0
1609245310000|2020-12-29 12:35:10|4686.06|4686.06|4685.84|4685.84|4686.06|4686.06|4685.84|4685.84|0
1609245320000|2020-12-29 12:35:20|4685.6|4685.6|4685.63|4685.63|4685.89|4685.89|4685.6|4685.6|0
1609245330000|2020-12-29 12:35:30|4685.92|4685.92|4685.68|4685.68|4685.92|4685.92|4685.68|4685.68|0
1609245350000|2020-12-29 12:35:50|4686.16|4686.16|4686.41|4686.41|4686.41|4686.41|4686.16|4686.16|0
1609245360000|2020-12-29 12:36:00|4686.16|4686.16|4685.02|4685.02|4686.16|4686.16|4684.8|4684.8|0
1609245370000|2020-12-29 12:36:10|4685.24|4685.24|4684.78|4684.78|4685.24|4685.24|4684.78|4684.78|0
1609245380000|2020-12-29 12:36:20|4684.56|4684.56|4681.86|4681.86|4684.56|4684.56|4681.37|4681.37|0
1609245390000|2020-12-29 12:36:30|4682.29|4682.29|4682.29|4682.29|4682.29|4682.29|4682.29|4682.29|0
1609245400000|2020-12-29 12:36:40|4682.07|4682.07|4681.49|4681.49|4682.07|4682.07|4681.49|4681.49|0
1609245410000|2020-12-29 12:36:50|4681.27|4681.27|4682.58|4682.58|4682.58|4682.58|4681.27|4681.27|0
1609245420000|2020-12-29 12:37:00|4682.83|4682.83|4683.24|4683.24|4683.48|4683.48|4682.83|4682.83|0
1609245430000|2020-12-29 12:37:10|4683.31|4683.31|4683.55|4683.55|4683.55|4683.55|4683.31|4683.31|0
1609245440000|2020-12-29 12:37:20|4683.59|4683.59|4683.29|4683.29|4683.59|4683.59|4683.29|4683.29|0
1609245450000|2020-12-29 12:37:30|4684.36|4684.36|4684.61|4684.61|4684.61|4684.61|4684.36|4684.36|0
1609245460000|2020-12-29 12:37:40|4684.02|4684.02|4684.02|4684.02|4684.02|4684.02|4684.02|4684.02|0
1609245470000|2020-12-29 12:37:50|4683.73|4683.73|4683.68|4683.68|4683.73|4683.73|4683.68|4683.68|0
1609245490000|2020-12-29 12:38:10|4684.27|4684.27|4683.68|4683.68|4684.27|4684.27|4683.68|4683.68|0
1609245500000|2020-12-29 12:38:20|4683.39|4683.39|4683.39|4683.39|4683.39|4683.39|4683.39|4683.39|0
1609245540000|2020-12-29 12:39:00|4683.63|4683.63|4683.39|4683.39|4683.63|4683.63|4683.39|4683.39|0
1609245560000|2020-12-29 12:39:20|4683.97|4683.97|4684.27|4684.27|4684.27|4684.27|4683.97|4683.97|0
1609245570000|2020-12-29 12:39:30|4684.26|4684.26|4684.26|4684.26|4684.26|4684.26|4684.26|4684.26|0
1609245580000|2020-12-29 12:39:40|4684.27|4684.27|4684.26|4684.26|4684.27|4684.27|4684.26|4684.26|0
1609245590000|2020-12-29 12:39:50|4685.43|4685.43|4683.78|4683.78|4685.43|4685.43|4683.78|4683.78|0
1609245600000|2020-12-29 12:40:00|4683.49|4683.49|4682.56|4682.56|4683.49|4683.49|4682.56|4682.56|0
1609245610000|2020-12-29 12:40:10|4682.86|4682.86|4683.45|4683.45|4683.93|4683.93|4682.86|4682.86|0
1609245620000|2020-12-29 12:40:20|4683.74|4683.74|4682.23|4682.23|4683.74|4683.74|4681.84|4681.84|0
1609245630000|2020-12-29 12:40:30|4681.94|4681.94|4682.43|4682.43|4682.67|4682.67|4681.94|4681.94|0
1609245640000|2020-12-29 12:40:40|4682.41|4682.41|4682.41|4682.41|4682.41|4682.41|4682.41|4682.41|0
1609245650000|2020-12-29 12:40:50|4682.19|4682.19|4682.19|4682.19|4682.2|4682.2|4682.19|4682.19|0
1609245660000|2020-12-29 12:41:00|4682.63|4682.63|4683.12|4683.12|4683.12|4683.12|4682.63|4682.63|0
1609245670000|2020-12-29 12:41:10|4683.41|4683.41|4682.68|4682.68|4683.41|4683.41|4682.68|4682.68|0
1609245680000|2020-12-29 12:41:20|4681.66|4681.66|4679.76|4679.76|4681.67|4681.67|4679.76|4679.76|0
1609245700000|2020-12-29 12:41:40|4680.49|4680.49|4679.83|4679.83|4680.49|4680.49|4679.83|4679.83|0
1609245710000|2020-12-29 12:41:50|4679.82|4679.82|4679.82|4679.82|4679.82|4679.82|4679.82|4679.82|0
1609245720000|2020-12-29 12:42:00|4678.65|4678.65|4678.65|4678.65|4678.65|4678.65|4678.65|4678.65|0
1609245740000|2020-12-29 12:42:20|4678.66|4678.66|4678.66|4678.66|4678.66|4678.66|4678.66|4678.66|0
1609245760000|2020-12-29 12:42:40|4678.65|4678.65|4678.65|4678.65|4678.65|4678.65|4678.65|4678.65|0
1609245770000|2020-12-29 12:42:50|4678.17|4678.17|4677.08|4677.08|4678.17|4678.17|4676.88|4676.88|0
1609245780000|2020-12-29 12:43:00|4677.1|4677.1|4677.1|4677.1|4677.1|4677.1|4677.1|4677.1|0
1609245790000|2020-12-29 12:43:10|4678.7|4678.7|4678.7|4678.7|4678.7|4678.7|4678.7|4678.7|0
1609245800000|2020-12-29 12:43:20|4678.27|4678.27|4678.71|4678.71|4679.14|4679.14|4678.27|4678.27|0
1609245830000|2020-12-29 12:43:50|4678.46|4678.46|4679.05|4679.05|4679.05|4679.05|4678.46|4678.46|0
1609245840000|2020-12-29 12:44:00|4679.34|4679.34|4678.46|4678.46|4679.34|4679.34|4678.46|4678.46|0
1609245850000|2020-12-29 12:44:10|4679.05|4679.05|4679.05|4679.05|4679.05|4679.05|4679.05|4679.05|0
1609245860000|2020-12-29 12:44:20|4678.17|4678.17|4678.17|4678.17|4678.17|4678.17|4678.17|4678.17|0
1609245890000|2020-12-29 12:44:50|4678.83|4678.83|4678.81|4678.81|4678.83|4678.83|4678.81|4678.81|0
1609245900000|2020-12-29 12:45:00|4678.83|4678.83|4678.59|4678.59|4678.83|4678.83|4678.59|4678.59|0
1609245910000|2020-12-29 12:45:10|4679.17|4679.17|4679.47|4679.47|4679.47|4679.47|4679.17|4679.17|0
1609245920000|2020-12-29 12:45:20|4678.59|4678.59|4678.15|4678.15|4678.59|4678.59|4678.15|4678.15|0
1609245930000|2020-12-29 12:45:30|4678.14|4678.14|4677.1|4677.1|4678.14|4678.14|4677.1|4677.1|0
1609245950000|2020-12-29 12:45:50|4676.86|4676.86|4676.86|4676.86|4676.86|4676.86|4676.86|4676.86|0
1609245960000|2020-12-29 12:46:00|4677.15|4677.15|4678.03|4678.03|4678.03|4678.03|4677.15|4677.15|0
1609245970000|2020-12-29 12:46:10|4678.27|4678.27|4677.98|4677.98|4678.27|4678.27|4677.98|4677.98|0
1609245980000|2020-12-29 12:46:20|4677.97|4677.97|4677.97|4677.97|4677.97|4677.97|4677.97|4677.97|0
1609245990000|2020-12-29 12:46:30|4678.55|4678.55|4678.55|4678.55|4678.55|4678.55|4678.55|4678.55|0
1609246000000|2020-12-29 12:46:40|4679.21|4679.21|4679.21|4679.21|4679.21|4679.21|4679.21|4679.21|0
1609246010000|2020-12-29 12:46:50|4678.33|4678.33|4678.33|4678.33|4678.33|4678.33|4678.33|4678.33|0
1609246020000|2020-12-29 12:47:00|4679.21|4679.21|4679.21|4679.21|4679.21|4679.21|4679.21|4679.21|0
1609246030000|2020-12-29 12:47:10|4679.69|4679.69|4679.42|4679.42|4679.69|4679.69|4679.11|4679.11|0
1609246060000|2020-12-29 12:47:40|4678.76|4678.76|4678.17|4678.17|4678.76|4678.76|4678.17|4678.17|0
1609246070000|2020-12-29 12:47:50|4678.39|4678.39|4680.5|4680.5|4680.54|4680.54|4678.39|4678.39|0
1609246080000|2020-12-29 12:48:00|4680.07|4680.07|4680.29|4680.29|4680.29|4680.29|4680.07|4680.07|0
1609246090000|2020-12-29 12:48:10|4679.85|4679.85|4679.55|4679.55|4679.85|4679.85|4679.55|4679.55|0
1609246100000|2020-12-29 12:48:20|4679.52|4679.52|4679.42|4679.42|4679.52|4679.52|4679.42|4679.42|0
1609246170000|2020-12-29 12:49:30|4679.2|4679.2|4679.2|4679.2|4679.2|4679.2|4679.2|4679.2|0
1609246180000|2020-12-29 12:49:40|4679.64|4679.64|4679.64|4679.64|4679.64|4679.64|4679.64|4679.64|0
1609246190000|2020-12-29 12:49:50|4679.15|4679.15|4677.69|4677.69|4679.15|4679.15|4677.69|4677.69|0
1609246200000|2020-12-29 12:50:00|4677.45|4677.45|4678.01|4678.01|4678.01|4678.01|4677.43|4677.43|0
1609246210000|2020-12-29 12:50:10|4678.74|4678.74|4678.96|4678.96|4679.18|4679.18|4678.74|4678.74|0
1609246220000|2020-12-29 12:50:20|4678.67|4678.67|4678.67|4678.67|4678.67|4678.67|4678.67|4678.67|0
1609246230000|2020-12-29 12:50:30|4678.01|4678.01|4677.72|4677.72|4678.01|4678.01|4677.72|4677.72|0
1609246240000|2020-12-29 12:50:40|4678.15|4678.15|4678.15|4678.15|4678.15|4678.15|4678.15|4678.15|0
1609246250000|2020-12-29 12:50:50|4679.03|4679.03|4678.59|4678.59|4679.03|4679.03|4678.59|4678.59|0
1609246260000|2020-12-29 12:51:00|4677.47|4677.47|4677.91|4677.91|4677.91|4677.91|4677.47|4677.47|0
1609246310000|2020-12-29 12:51:50|4677.62|4677.62|4677.16|4677.16|4677.62|4677.62|4677.16|4677.16|0
1609246320000|2020-12-29 12:52:00|4676.57|4676.57|4676.57|4676.57|4676.57|4676.57|4676.57|4676.57|0
1609246340000|2020-12-29 12:52:20|4676.13|4676.13|4675.43|4675.43|4676.13|4676.13|4675.14|4675.14|0
1609246350000|2020-12-29 12:52:30|4675.14|4675.14|4674.51|4674.51|4675.14|4675.14|4674.51|4674.51|0
1609246370000|2020-12-29 12:52:50|4675|4675|4676.74|4676.74|4677.14|4677.14|4675|4675|0
1609246380000|2020-12-29 12:53:00|4676.52|4676.52|4676.05|4676.05|4676.52|4676.52|4676.05|4676.05|0
1609246390000|2020-12-29 12:53:10|4676.78|4676.78|4676.78|4676.78|4677|4677|4676.78|4676.78|0
1609246410000|2020-12-29 12:53:30|4676.56|4676.56|4676.34|4676.34|4676.56|4676.56|4676.34|4676.34|0
1609246420000|2020-12-29 12:53:40|4676.05|4676.05|4674.42|4674.42|4676.05|4676.05|4674.42|4674.42|0
1609246430000|2020-12-29 12:53:50|4674.43|4674.43|4674.42|4674.42|4674.43|4674.43|4674.42|4674.42|0
1609246440000|2020-12-29 12:54:00|4673.84|4673.84|4673.84|4673.84|4673.84|4673.84|4673.84|4673.84|0
1609246450000|2020-12-29 12:54:10|4674.05|4674.05|4673.62|4673.62|4674.05|4674.05|4673.62|4673.62|0
1609246480000|2020-12-29 12:54:40|4673.63|4673.63|4673.65|4673.65|4673.65|4673.65|4673.63|4673.63|0
1609246500000|2020-12-29 12:55:00|4673.41|4673.41|4673.43|4673.43|4673.43|4673.43|4672.94|4672.94|0
1609246510000|2020-12-29 12:55:10|4672.94|4672.94|4672.24|4672.24|4672.94|4672.94|4672.24|4672.24|0
1609246540000|2020-12-29 12:55:40|4672.26|4672.26|4671.96|4671.96|4672.26|4672.26|4671.92|4671.92|0
1609246550000|2020-12-29 12:55:50|4672.2|4672.2|4672.2|4672.2|4672.2|4672.2|4672.2|4672.2|0
1609246570000|2020-12-29 12:56:10|4672.69|4672.69|4672.69|4672.69|4672.69|4672.69|4672.69|4672.69|0
1609246580000|2020-12-29 12:56:20|4673.2|4673.2|4673.2|4673.2|4673.2|4673.2|4673.2|4673.2|0
1609246590000|2020-12-29 12:56:30|4674|4674|4674|4674|4674|4674|4674|4674|0
1609246600000|2020-12-29 12:56:40|4674.44|4674.44|4674.44|4674.44|4674.44|4674.44|4674.44|4674.44|0
1609246610000|2020-12-29 12:56:50|4674|4674|4674|4674|4674|4674|4674|4674|0
1609246620000|2020-12-29 12:57:00|4674.43|4674.43|4674.43|4674.43|4674.43|4674.43|4674.43|4674.43|0
1609246630000|2020-12-29 12:57:10|4673.95|4673.95|4674.39|4674.39|4674.39|4674.39|4673.95|4673.95|0
1609246640000|2020-12-29 12:57:20|4673.95|4673.95|4673.71|4673.71|4673.95|4673.95|4673.71|4673.71|0
1609246650000|2020-12-29 12:57:30|4674.43|4674.43|4674.43|4674.43|4674.43|4674.43|4674.43|4674.43|0
1609246670000|2020-12-29 12:57:50|4675.09|4675.09|4675.09|4675.09|4675.09|4675.09|4675.09|4675.09|0
1609246720000|2020-12-29 12:58:40|4675.53|4675.53|4676.92|4676.92|4676.92|4676.92|4675.53|4675.53|0
1609246740000|2020-12-29 12:59:00|4676.96|4676.96|4676.96|4676.96|4676.96|4676.96|4676.96|4676.96|0
1609246770000|2020-12-29 12:59:30|4675.36|4675.36|4677.04|4677.04|4677.04|4677.04|4675.36|4675.36|0
1609246780000|2020-12-29 12:59:40|4677.02|4677.02|4677.24|4677.24|4677.24|4677.24|4676.73|4676.73|0
1609246790000|2020-12-29 12:59:50|4677.02|4677.02|4676.51|4676.51|4677.02|4677.02|4676.51|4676.51|0
1609246800000|2020-12-29 13:00:00|4676.95|4676.95|4676.36|4676.36|4676.95|4676.95|4676.36|4676.36|0
1609246810000|2020-12-29 13:00:10|4676.66|4676.66|4676.65|4676.65|4676.66|4676.66|4676.65|4676.65|0
1609246840000|2020-12-29 13:00:40|4676.07|4676.07|4676.07|4676.07|4676.07|4676.07|4676.07|4676.07|0
1609246850000|2020-12-29 13:00:50|4675.85|4675.85|4675.85|4675.85|4675.85|4675.85|4675.85|4675.85|0
1609246860000|2020-12-29 13:01:00|4676.14|4676.14|4676.14|4676.14|4676.44|4676.44|4676.14|4676.14|0
1609246870000|2020-12-29 13:01:10|4675.17|4675.17|4675.17|4675.17|4675.17|4675.17|4675.17|4675.17|0
1609246880000|2020-12-29 13:01:20|4675.76|4675.76|4676.05|4676.05|4676.05|4676.05|4675.76|4675.76|0
1609246920000|2020-12-29 13:02:00|4675.76|4675.76|4676.24|4676.24|4676.97|4676.97|4675.76|4675.76|0
1609246930000|2020-12-29 13:02:10|4676.18|4676.18|4676.21|4676.21|4676.21|4676.21|4676.18|4676.18|0
1609246940000|2020-12-29 13:02:20|4675.99|4675.99|4675.51|4675.51|4675.99|4675.99|4675.51|4675.51|0
1609246990000|2020-12-29 13:03:10|4675.54|4675.54|4675.54|4675.54|4675.54|4675.54|4675.54|4675.54|0
1609247020000|2020-12-29 13:03:40|4675.51|4675.51|4675.51|4675.51|4675.51|4675.51|4675.51|4675.51|0
1609247050000|2020-12-29 13:04:10|4676.48|4676.48|4676.48|4676.48|4676.48|4676.48|4676.48|4676.48|0
1609247100000|2020-12-29 13:05:00|4676.7|4676.7|4676.7|4676.7|4676.7|4676.7|4676.7|4676.7|0
1609247120000|2020-12-29 13:05:20|4676.66|4676.66|4676.66|4676.66|4676.66|4676.66|4676.66|4676.66|0
1609247130000|2020-12-29 13:05:30|4677.39|4677.39|4677.36|4677.36|4677.85|4677.85|4677.36|4677.36|0
1609247140000|2020-12-29 13:05:40|4677.8|4677.8|4677.81|4677.81|4677.81|4677.81|4677.8|4677.8|0
1609247150000|2020-12-29 13:05:50|4678.29|4678.29|4679.63|4679.63|4679.63|4679.63|4678.29|4678.29|0
1609247160000|2020-12-29 13:06:00|4679.88|4679.88|4679.88|4679.88|4679.88|4679.88|4679.88|4679.88|0
1609247170000|2020-12-29 13:06:10|4680.76|4680.76|4680.95|4680.95|4681.24|4681.24|4680.76|4680.76|0
1609247180000|2020-12-29 13:06:20|4680.96|4680.96|4681.27|4681.27|4681.27|4681.27|4680.96|4680.96|0
1609247190000|2020-12-29 13:06:30|4681.51|4681.51|4681.51|4681.51|4681.51|4681.51|4681.51|4681.51|0
1609247210000|2020-12-29 13:06:50|4680.92|4680.92|4679.84|4679.84|4680.92|4680.92|4679.84|4679.84|0
1609247220000|2020-12-29 13:07:00|4679.6|4679.6|4679.06|4679.06|4679.84|4679.84|4679.06|4679.06|0
1609247230000|2020-12-29 13:07:10|4679.65|4679.65|4679.65|4679.65|4679.65|4679.65|4679.65|4679.65|0
1609247240000|2020-12-29 13:07:20|4679.36|4679.36|4678.66|4678.66|4679.36|4679.36|4678.66|4678.66|0
1609247250000|2020-12-29 13:07:30|4678.37|4678.37|4678.59|4678.59|4678.59|4678.59|4678.37|4678.37|0
1609247260000|2020-12-29 13:07:40|4678.88|4678.88|4678.87|4678.87|4678.88|4678.88|4678.87|4678.87|0
1609247270000|2020-12-29 13:07:50|4679.16|4679.16|4679.16|4679.16|4679.16|4679.16|4679.16|4679.16|0
1609247280000|2020-12-29 13:08:00|4679.17|4679.17|4679.46|4679.46|4679.46|4679.46|4679.17|4679.17|0
1609247290000|2020-12-29 13:08:10|4679.17|4679.17|4676.74|4676.74|4679.17|4679.17|4676.74|4676.74|0
1609247320000|2020-12-29 13:08:40|4676.15|4676.15|4675.83|4675.83|4676.15|4676.15|4675.83|4675.83|0
1609247330000|2020-12-29 13:08:50|4675.61|4675.61|4675.96|4675.96|4675.96|4675.96|4675.37|4675.37|0
1609247340000|2020-12-29 13:09:00|4676.18|4676.18|4675.96|4675.96|4676.18|4676.18|4675.96|4675.96|0
1609247350000|2020-12-29 13:09:10|4676.2|4676.2|4676.2|4676.2|4676.2|4676.2|4676.2|4676.2|0
1609247370000|2020-12-29 13:09:30|4676.24|4676.24|4677.55|4677.55|4677.55|4677.55|4676.24|4676.24|0
1609247380000|2020-12-29 13:09:40|4678.21|4678.21|4677.92|4677.92|4678.21|4678.21|4677.92|4677.92|0
1609247390000|2020-12-29 13:09:50|4678.5|4678.5|4678.5|4678.5|4678.5|4678.5|4678.5|4678.5|0
1609247400000|2020-12-29 13:10:00|4678.54|4678.54|4678.05|4678.05|4678.54|4678.54|4678.05|4678.05|0
1609247410000|2020-12-29 13:10:10|4678.09|4678.09|4680.08|4680.08|4680.08|4680.08|4678.09|4678.09|0
1609247420000|2020-12-29 13:10:20|4679.5|4679.5|4678.91|4678.91|4679.5|4679.5|4678.91|4678.91|0
1609247430000|2020-12-29 13:10:30|4678.62|4678.62|4678.62|4678.62|4678.62|4678.62|4678.62|4678.62|0
1609247440000|2020-12-29 13:10:40|4678.61|4678.61|4678.61|4678.61|4678.61|4678.61|4678.61|4678.61|0
1609247450000|2020-12-29 13:10:50|4678.91|4678.91|4678.69|4678.69|4679.2|4679.2|4678.69|4678.69|0
1609247460000|2020-12-29 13:11:00|4678.2|4678.2|4678.2|4678.2|4678.2|4678.2|4678.2|4678.2|0
1609247480000|2020-12-29 13:11:20|4678.42|4678.42|4678.42|4678.42|4678.42|4678.42|4678.42|4678.42|0
1609247490000|2020-12-29 13:11:30|4678.41|4678.41|4678.42|4678.42|4678.42|4678.42|4678.41|4678.41|0
1609247500000|2020-12-29 13:11:40|4678.41|4678.41|4678.43|4678.43|4678.43|4678.43|4678.4|4678.4|0
1609247510000|2020-12-29 13:11:50|4679.01|4679.01|4678.28|4678.28|4679.01|4679.01|4678.28|4678.28|0
1609247520000|2020-12-29 13:12:00|4678.53|4678.53|4678.53|4678.53|4678.53|4678.53|4678.53|4678.53|0
1609247530000|2020-12-29 13:12:10|4678.09|4678.09|4677.79|4677.79|4678.09|4678.09|4677.79|4677.79|0
1609247540000|2020-12-29 13:12:20|4678.04|4678.04|4677.55|4677.55|4678.04|4678.04|4677.55|4677.55|0
1609247550000|2020-12-29 13:12:30|4678.21|4678.21|4678.21|4678.21|4678.21|4678.21|4678.21|4678.21|0
1609247560000|2020-12-29 13:12:40|4677.92|4677.92|4678.21|4678.21|4678.21|4678.21|4677.92|4677.92|0
1609247570000|2020-12-29 13:12:50|4679.42|4679.42|4679.8|4679.8|4679.8|4679.8|4679.21|4679.21|0
1609247580000|2020-12-29 13:13:00|4680.53|4680.53|4680.53|4680.53|4680.53|4680.53|4680.53|4680.53|0
1609247590000|2020-12-29 13:13:10|4681.18|4681.18|4681.18|4681.18|4681.18|4681.18|4681.18|4681.18|0
1609247600000|2020-12-29 13:13:20|4681.17|4681.17|4681.17|4681.17|4681.17|4681.17|4681.17|4681.17|0
1609247610000|2020-12-29 13:13:30|4680.44|4680.44|4680.44|4680.44|4680.44|4680.44|4680.44|4680.44|0
1609247620000|2020-12-29 13:13:40|4680.73|4680.73|4680.15|4680.15|4680.73|4680.73|4680.15|4680.15|0
1609247660000|2020-12-29 13:14:20|4680.37|4680.37|4681.33|4681.33|4681.33|4681.33|4680.37|4680.37|0
1609247670000|2020-12-29 13:14:30|4681.92|4681.92|4681.92|4681.92|4681.92|4681.92|4681.92|4681.92|0
1609247680000|2020-12-29 13:14:40|4681.91|4681.91|4681.91|4681.91|4681.91|4681.91|4681.91|4681.91|0
1609247690000|2020-12-29 13:14:50|4681.95|4681.95|4681.65|4681.65|4681.95|4681.95|4681.65|4681.65|0
1609247700000|2020-12-29 13:15:00|4681.41|4681.41|4681.41|4681.41|4681.41|4681.41|4681.41|4681.41|0
1609247710000|2020-12-29 13:15:10|4681.4|4681.4|4680.92|4680.92|4681.82|4681.82|4680.92|4680.92|0
1609247720000|2020-12-29 13:15:20|4680.93|4680.93|4680.93|4680.93|4680.93|4680.93|4680.93|4680.93|0
1609247740000|2020-12-29 13:15:40|4681.23|4681.23|4681.23|4681.23|4681.23|4681.23|4681.23|4681.23|0
1609247750000|2020-12-29 13:15:50|4680.93|4680.93|4680.5|4680.5|4680.93|4680.93|4680.5|4680.5|0
1609247760000|2020-12-29 13:16:00|4680.2|4680.2|4679.23|4679.23|4680.2|4680.2|4679.23|4679.23|0
1609247770000|2020-12-29 13:16:10|4679.67|4679.67|4679.67|4679.67|4679.67|4679.67|4679.67|4679.67|0
1609247790000|2020-12-29 13:16:30|4679.45|4679.45|4679.67|4679.67|4679.67|4679.67|4679.45|4679.45|0
1609247800000|2020-12-29 13:16:40|4679.01|4679.01|4678.72|4678.72|4679.01|4679.01|4678.72|4678.72|0
1609247810000|2020-12-29 13:16:50|4678.5|4678.5|4678.28|4678.28|4678.5|4678.5|4678.28|4678.28|0
1609247820000|2020-12-29 13:17:00|4677.8|4677.8|4678.24|4678.24|4678.24|4678.24|4677.73|4677.73|0
1609247830000|2020-12-29 13:17:10|4677.94|4677.94|4677.94|4677.94|4677.94|4677.94|4677.94|4677.94|0
1609247850000|2020-12-29 13:17:30|4677.29|4677.29|4677.07|4677.07|4677.29|4677.29|4677.07|4677.07|0
1609247860000|2020-12-29 13:17:40|4677.31|4677.31|4677.31|4677.31|4677.31|4677.31|4677.31|4677.31|0
1609247870000|2020-12-29 13:17:50|4677.02|4677.02|4676.72|4676.72|4677.02|4677.02|4676.72|4676.72|0
1609247880000|2020-12-29 13:18:00|4676.97|4676.97|4674.48|4674.48|4677.46|4677.46|4674.48|4674.48|0
1609247890000|2020-12-29 13:18:10|4675.48|4675.48|4675.48|4675.48|4675.48|4675.48|4675.48|4675.48|0
1609247910000|2020-12-29 13:18:30|4675.7|4675.7|4675.7|4675.7|4675.7|4675.7|4675.7|4675.7|0
1609247930000|2020-12-29 13:18:50|4675.41|4675.41|4675.41|4675.41|4675.41|4675.41|4675.41|4675.41|0
1609247940000|2020-12-29 13:19:00|4675.65|4675.65|4676.09|4676.09|4676.09|4676.09|4675.65|4675.65|0
1609247950000|2020-12-29 13:19:10|4676.38|4676.38|4674.94|4674.94|4676.4|4676.4|4674.94|4674.94|0
1609247960000|2020-12-29 13:19:20|4675.24|4675.24|4675.19|4675.19|4676.04|4676.04|4675.19|4675.19|0
1609247970000|2020-12-29 13:19:30|4674.6|4674.6|4674.6|4674.6|4674.6|4674.6|4674.6|4674.6|0
1609247990000|2020-12-29 13:19:50|4673.88|4673.88|4672.61|4672.61|4673.88|4673.88|4672.61|4672.61|0
1609248000000|2020-12-29 13:20:00|4673.61|4673.61|4673.68|4673.68|4673.68|4673.68|4673.61|4673.61|0
1609248010000|2020-12-29 13:20:10|4673.39|4673.39|4673.97|4673.97|4673.97|4673.97|4673.39|4673.39|0
1609248020000|2020-12-29 13:20:20|4674.41|4674.41|4674.7|4674.7|4675|4675|4674.41|4674.41|0
1609248030000|2020-12-29 13:20:30|4674.71|4674.71|4674.49|4674.49|4674.71|4674.71|4674.49|4674.49|0
1609248040000|2020-12-29 13:20:40|4675.59|4675.59|4675.59|4675.59|4675.59|4675.59|4675.59|4675.59|0
1609248060000|2020-12-29 13:21:00|4675.35|4675.35|4675.35|4675.35|4675.35|4675.35|4675.35|4675.35|0
1609248070000|2020-12-29 13:21:10|4675.34|4675.34|4675.12|4675.12|4675.35|4675.35|4675.12|4675.12|0
1609248080000|2020-12-29 13:21:20|4674.54|4674.54|4673.56|4673.56|4674.54|4674.54|4673.56|4673.56|0
1609248100000|2020-12-29 13:21:40|4673.27|4673.27|4672.54|4672.54|4673.27|4673.27|4672.54|4672.54|0
1609248110000|2020-12-29 13:21:50|4671.81|4671.81|4671.81|4671.81|4671.81|4671.81|4671.57|4671.57|0
1609248130000|2020-12-29 13:22:10|4672.76|4672.76|4672.76|4672.76|4672.76|4672.76|4672.76|4672.76|0
1609248150000|2020-12-29 13:22:30|4672.74|4672.74|4672.75|4672.75|4672.75|4672.75|4672.74|4672.74|0
1609248160000|2020-12-29 13:22:40|4673.05|4673.05|4673.34|4673.34|4673.34|4673.34|4673.05|4673.05|0
1609248170000|2020-12-29 13:22:50|4673.63|4673.63|4676.8|4676.8|4676.8|4676.8|4673.63|4673.63|0
1609248180000|2020-12-29 13:23:00|4677.04|4677.04|4679.74|4679.74|4679.74|4679.74|4677.04|4677.04|0
1609248190000|2020-12-29 13:23:10|4680.64|4680.64|4681.95|4681.95|4682.25|4682.25|4680.64|4680.64|0
1609248200000|2020-12-29 13:23:20|4682.02|4682.02|4681.4|4681.4|4682.02|4682.02|4681.4|4681.4|0
1609248210000|2020-12-29 13:23:30|4681.39|4681.39|4681.43|4681.43|4681.43|4681.43|4681.39|4681.39|0
1609248220000|2020-12-29 13:23:40|4680.94|4680.94|4680.94|4680.94|4680.94|4680.94|4680.94|4680.94|0
1609248240000|2020-12-29 13:24:00|4681.23|4681.23|4681.53|4681.53|4681.53|4681.53|4681.23|4681.23|0
1609248250000|2020-12-29 13:24:10|4680.87|4680.87|4680.8|4680.8|4681.46|4681.46|4680.58|4680.58|0
1609248260000|2020-12-29 13:24:20|4681.38|4681.38|4681.38|4681.38|4681.38|4681.38|4681.38|4681.38|0
1609248270000|2020-12-29 13:24:30|4681.68|4681.68|4681.68|4681.68|4681.68|4681.68|4681.68|4681.68|0
1609248280000|2020-12-29 13:24:40|4681.89|4681.89|4682.38|4682.38|4682.38|4682.38|4681.89|4681.89|0
1609248300000|2020-12-29 13:25:00|4681.94|4681.94|4682.45|4682.45|4682.45|4682.45|4681.87|4681.87|0
1609248310000|2020-12-29 13:25:10|4682.67|4682.67|4681.15|4681.15|4682.68|4682.68|4681.15|4681.15|0
1609248320000|2020-12-29 13:25:20|4682.05|4682.05|4682.51|4682.51|4682.51|4682.51|4682.05|4682.05|0
1609248330000|2020-12-29 13:25:30|4682.8|4682.8|4682.52|4682.52|4683.1|4683.1|4682.52|4682.52|0
1609248340000|2020-12-29 13:25:40|4682.81|4682.81|4683.62|4683.62|4684.15|4684.15|4682.81|4682.81|0
1609248360000|2020-12-29 13:26:00|4683.32|4683.32|4682.33|4682.33|4683.32|4683.32|4682.33|4682.33|0
1609248370000|2020-12-29 13:26:10|4682.54|4682.54|4682.33|4682.33|4682.54|4682.54|4682.33|4682.33|0
1609248380000|2020-12-29 13:26:20|4682.81|4682.81|4684.35|4684.35|4684.35|4684.35|4682.81|4682.81|0
1609248390000|2020-12-29 13:26:30|4684.59|4684.59|4684.54|4684.54|4686|4686|4684.54|4684.54|0
1609248400000|2020-12-29 13:26:40|4684.05|4684.05|4684.05|4684.05|4684.05|4684.05|4684.05|4684.05|0
1609248410000|2020-12-29 13:26:50|4684.35|4684.35|4683.76|4683.76|4684.35|4684.35|4683.33|4683.33|0
1609248430000|2020-12-29 13:27:10|4683.52|4683.52|4683.52|4683.52|4683.52|4683.52|4683.52|4683.52|0
1609248440000|2020-12-29 13:27:20|4683.23|4683.23|4683.23|4683.23|4683.23|4683.23|4683.23|4683.23|0
1609248450000|2020-12-29 13:27:30|4683.66|4683.66|4682.94|4682.94|4683.66|4683.66|4682.94|4682.94|0
1609248460000|2020-12-29 13:27:40|4683.52|4683.52|4683.52|4683.52|4683.52|4683.52|4683.52|4683.52|0
1609248470000|2020-12-29 13:27:50|4684.25|4684.25|4684.47|4684.47|4684.69|4684.69|4684.25|4684.25|0
1609248480000|2020-12-29 13:28:00|4684.76|4684.76|4684.47|4684.47|4684.76|4684.76|4684.47|4684.47|0
1609248500000|2020-12-29 13:28:20|4685.2|4685.2|4686.07|4686.07|4686.07|4686.07|4685.2|4685.2|0
1609248510000|2020-12-29 13:28:30|4686.37|4686.37|4686.61|4686.61|4686.61|4686.61|4686.37|4686.37|0
1609248520000|2020-12-29 13:28:40|4687.56|4687.56|4687.52|4687.52|4687.81|4687.81|4687.52|4687.52|0
1609248530000|2020-12-29 13:28:50|4687.53|4687.53|4687.53|4687.53|4687.53|4687.53|4687.53|4687.53|0
1609248540000|2020-12-29 13:29:00|4687.97|4687.97|4687.94|4687.94|4688.21|4688.21|4687.31|4687.31|0
1609248550000|2020-12-29 13:29:10|4687.84|4687.84|4688.05|4688.05|4688.05|4688.05|4687.81|4687.81|0
1609248580000|2020-12-29 13:29:40|4688.78|4688.78|4690.99|4690.99|4692.06|4692.06|4688.78|4688.78|0
1609248590000|2020-12-29 13:29:50|4691.21|4691.21|4690.55|4690.55|4691.21|4691.21|4690.55|4690.55|0
1609248610000|2020-12-29 13:30:10|4690.85|4690.85|4690.85|4690.85|4691.14|4691.14|4690.85|4690.85|0
1609248620000|2020-12-29 13:30:20|4691.14|4691.14|4690.9|4690.9|4691.14|4691.14|4690.9|4690.9|0
1609248630000|2020-12-29 13:30:30|4691.38|4691.38|4691.09|4691.09|4691.38|4691.38|4691.09|4691.09|0
1609248640000|2020-12-29 13:30:40|4691.75|4691.75|4693.14|4693.14|4693.14|4693.14|4691.75|4691.75|0
1609248650000|2020-12-29 13:30:50|4693.43|4693.43|4693.14|4693.14|4693.43|4693.43|4693.14|4693.14|0
1609248660000|2020-12-29 13:31:00|4693.43|4693.43|4693.97|4693.97|4694.26|4694.26|4693.43|4693.43|0
1609248670000|2020-12-29 13:31:10|4693.38|4693.38|4691.41|4691.41|4693.38|4693.38|4691.41|4691.41|0
1609248680000|2020-12-29 13:31:20|4691.17|4691.17|4691.17|4691.17|4691.17|4691.17|4691.17|4691.17|0
1609248690000|2020-12-29 13:31:30|4690.95|4690.95|4690.95|4690.95|4690.95|4690.95|4690.95|4690.95|0
1609248700000|2020-12-29 13:31:40|4690.07|4690.07|4690.07|4690.07|4690.07|4690.07|4690.07|4690.07|0
1609248710000|2020-12-29 13:31:50|4690.1|4690.1|4689.85|4689.85|4690.1|4690.1|4689.85|4689.85|0
1609248720000|2020-12-29 13:32:00|4689.63|4689.63|4687.9|4687.9|4689.63|4689.63|4687.9|4687.9|0
1609248730000|2020-12-29 13:32:10|4688.49|4688.49|4688.49|4688.49|4688.49|4688.49|4688.49|4688.49|0
1609248740000|2020-12-29 13:32:20|4686.42|4686.42|4685.98|4685.98|4686.42|4686.42|4685.98|4685.98|0
1609248750000|2020-12-29 13:32:30|4686.23|4686.23|4686.01|4686.01|4686.23|4686.23|4686.01|4686.01|0
1609248790000|2020-12-29 13:33:10|4684.55|4684.55|4684.33|4684.33|4684.55|4684.55|4684.33|4684.33|0
1609248800000|2020-12-29 13:33:20|4683.94|4683.94|4683.94|4683.94|4683.94|4683.94|4683.94|4683.94|0
1609248810000|2020-12-29 13:33:30|4683.99|4683.99|4683.99|4683.99|4683.99|4683.99|4683.99|4683.99|0
1609248820000|2020-12-29 13:33:40|4683.56|4683.56|4683.56|4683.56|4683.56|4683.56|4683.56|4683.56|0
1609248870000|2020-12-29 13:34:30|4684.14|4684.14|4684.14|4684.14|4684.14|4684.14|4684.14|4684.14|0
1609248880000|2020-12-29 13:34:40|4683.56|4683.56|4682.15|4682.15|4683.56|4683.56|4682.15|4682.15|0
1609248890000|2020-12-29 13:34:50|4682.08|4682.08|4681.49|4681.49|4682.08|4682.08|4681.49|4681.49|0
1609248900000|2020-12-29 13:35:00|4680.83|4680.83|4681.3|4681.3|4681.3|4681.3|4680.13|4680.13|0
1609248910000|2020-12-29 13:35:10|4681.59|4681.59|4681.59|4681.59|4681.59|4681.59|4681.59|4681.59|0
1609248940000|2020-12-29 13:35:40|4682.11|4682.11|4684.13|4684.13|4684.13|4684.13|4682.11|4682.11|0
1609248960000|2020-12-29 13:36:00|4684.79|4684.79|4684.79|4684.79|4684.79|4684.79|4684.79|4684.79|0
1609248970000|2020-12-29 13:36:10|4686|4686|4685.71|4685.71|4686|4686|4685.42|4685.42|0
1609248990000|2020-12-29 13:36:30|4686.39|4686.39|4685.73|4685.73|4686.39|4686.39|4685.73|4685.73|0
1609249000000|2020-12-29 13:36:40|4685.14|4685.14|4685.14|4685.14|4685.14|4685.14|4685.14|4685.14|0
1609249010000|2020-12-29 13:36:50|4682.71|4682.71|4681.98|4681.98|4682.71|4682.71|4681.98|4681.98|0
1609249020000|2020-12-29 13:37:00|4681.76|4681.76|4680.69|4680.69|4681.76|4681.76|4680.47|4680.47|0
1609249030000|2020-12-29 13:37:10|4680.73|4680.73|4680.73|4680.73|4680.73|4680.73|4680.73|4680.73|0
1609249060000|2020-12-29 13:37:40|4679.59|4679.59|4679.78|4679.78|4680.49|4680.49|4679.59|4679.59|0
1609249070000|2020-12-29 13:37:50|4680|4680|4680.24|4680.24|4680.24|4680.24|4680|4680|0
1609249080000|2020-12-29 13:38:00|4680.46|4680.46|4680.47|4680.47|4680.47|4680.47|4680.46|4680.46|0
1609249090000|2020-12-29 13:38:10|4679.81|4679.81|4678.81|4678.81|4679.81|4679.81|4678.79|4678.79|0
1609249100000|2020-12-29 13:38:20|4678.79|4678.79|4678.78|4678.78|4678.79|4678.79|4678.78|4678.78|0
1609249110000|2020-12-29 13:38:30|4680.87|4680.87|4680.87|4680.87|4680.87|4680.87|4680.87|4680.87|0
1609249120000|2020-12-29 13:38:40|4681.17|4681.17|4680.87|4680.87|4681.17|4681.17|4680.87|4680.87|0
1609249140000|2020-12-29 13:39:00|4681.97|4681.97|4681.97|4681.97|4681.97|4681.97|4681.97|4681.97|0
1609249150000|2020-12-29 13:39:10|4681.51|4681.51|4681.55|4681.55|4681.55|4681.55|4681.51|4681.51|0
1609249180000|2020-12-29 13:39:40|4681.53|4681.53|4680.94|4680.94|4681.53|4681.53|4680.94|4680.94|0
1609249200000|2020-12-29 13:40:00|4680.72|4680.72|4681.02|4681.02|4681.02|4681.02|4680.5|4680.5|0
1609249210000|2020-12-29 13:40:10|4681.03|4681.03|4683|4683|4683|4683|4681.03|4681.03|0
1609249220000|2020-12-29 13:40:20|4682.52|4682.52|4682.52|4682.52|4682.52|4682.52|4682.52|4682.52|0
1609249230000|2020-12-29 13:40:30|4682.42|4682.42|4682.42|4682.42|4682.42|4682.42|4682.42|4682.42|0
1609249240000|2020-12-29 13:40:40|4681.83|4681.83|4680.25|4680.25|4681.83|4681.83|4680.25|4680.25|0
1609249260000|2020-12-29 13:41:00|4679.81|4679.81|4679.59|4679.59|4679.81|4679.81|4679.59|4679.59|0
1609249270000|2020-12-29 13:41:10|4679.81|4679.81|4679.81|4679.81|4679.81|4679.81|4679.81|4679.81|0
1609249280000|2020-12-29 13:41:20|4679.59|4679.59|4679.59|4679.59|4679.59|4679.59|4679.59|4679.59|0
1609249310000|2020-12-29 13:41:50|4679.81|4679.81|4679.59|4679.59|4679.81|4679.81|4679.59|4679.59|0
1609249330000|2020-12-29 13:42:10|4679.55|4679.55|4680.53|4680.53|4680.53|4680.53|4679.55|4679.55|0
1609249340000|2020-12-29 13:42:20|4680.46|4680.46|4680.46|4680.46|4680.46|4680.46|4680.46|4680.46|0
1609249350000|2020-12-29 13:42:30|4680.47|4680.47|4680.55|4680.55|4680.55|4680.55|4680.47|4680.47|0
1609249360000|2020-12-29 13:42:40|4679.82|4679.82|4679.16|4679.16|4679.82|4679.82|4679.16|4679.16|0
1609249370000|2020-12-29 13:42:50|4678.87|4678.87|4678.85|4678.85|4678.87|4678.87|4678.85|4678.85|0
1609249400000|2020-12-29 13:43:20|4678.63|4678.63|4678.63|4678.63|4678.63|4678.63|4678.04|4678.04|0
1609249420000|2020-12-29 13:43:40|4678.17|4678.17|4678.17|4678.17|4678.17|4678.17|4678.17|4678.17|0
1609249430000|2020-12-29 13:43:50|4677.58|4677.58|4677.58|4677.58|4677.58|4677.58|4677.58|4677.58|0
1609249440000|2020-12-29 13:44:00|4677.34|4677.34|4678.55|4678.55|4678.55|4678.55|4677.34|4677.34|0
1609249450000|2020-12-29 13:44:10|4678.12|4678.12|4678.12|4678.12|4678.12|4678.12|4678.12|4678.12|0
1609249470000|2020-12-29 13:44:30|4678.36|4678.36|4678.36|4678.36|4678.36|4678.36|4678.36|4678.36|0
1609249490000|2020-12-29 13:44:50|4679.24|4679.24|4678.8|4678.8|4679.24|4679.24|4678.8|4678.8|0
1609249500000|2020-12-29 13:45:00|4679.09|4679.09|4679.09|4679.09|4679.09|4679.09|4679.09|4679.09|0
1609249510000|2020-12-29 13:45:10|4677.33|4677.33|4678.21|4678.21|4678.21|4678.21|4677.33|4677.33|0
1609249520000|2020-12-29 13:45:20|4678.5|4678.5|4678.21|4678.21|4678.5|4678.5|4678.21|4678.21|0
1609249530000|2020-12-29 13:45:30|4678.65|4678.65|4678.65|4678.65|4678.65|4678.65|4678.65|4678.65|0
1609249550000|2020-12-29 13:45:50|4679.38|4679.38|4680.29|4680.29|4680.58|4680.58|4679.38|4679.38|0
1609249570000|2020-12-29 13:46:10|4680.51|4680.51|4680.73|4680.73|4680.73|4680.73|4680.51|4680.51|0
1609249580000|2020-12-29 13:46:20|4681.02|4681.02|4681.02|4681.02|4681.02|4681.02|4681.02|4681.02|0
1609249590000|2020-12-29 13:46:30|4680.58|4680.58|4680.58|4680.58|4680.58|4680.58|4680.58|4680.58|0
1609249600000|2020-12-29 13:46:40|4680.34|4680.34|4680.11|4680.11|4680.41|4680.41|4680.11|4680.11|0
1609249610000|2020-12-29 13:46:50|4680.41|4680.41|4680.65|4680.65|4680.65|4680.65|4680.41|4680.41|0
1609249620000|2020-12-29 13:47:00|4681.13|4681.13|4682.31|4682.31|4682.31|4682.31|4681.13|4681.13|0
1609249630000|2020-12-29 13:47:10|4682.74|4682.74|4683.55|4683.55|4683.84|4683.84|4682.74|4682.74|0
1609249640000|2020-12-29 13:47:20|4683.79|4683.79|4683.74|4683.74|4683.79|4683.79|4683.74|4683.74|0
1609249650000|2020-12-29 13:47:30|4684.03|4684.03|4684.03|4684.03|4684.03|4684.03|4684.03|4684.03|0
1609249670000|2020-12-29 13:47:50|4683.79|4683.79|4683.2|4683.2|4683.79|4683.79|4683.2|4683.2|0
1609249680000|2020-12-29 13:48:00|4682.96|4682.96|4684.74|4684.74|4684.74|4684.74|4682.96|4682.96|0
1609249700000|2020-12-29 13:48:20|4684.5|4684.5|4684.74|4684.74|4684.74|4684.74|4684.28|4684.28|0
1609249720000|2020-12-29 13:48:40|4684.31|4684.31|4684.31|4684.31|4684.31|4684.31|4684.31|4684.31|0
1609249730000|2020-12-29 13:48:50|4683.34|4683.34|4683.12|4683.12|4683.34|4683.34|4683.12|4683.12|0
1609249760000|2020-12-29 13:49:20|4682.9|4682.9|4683.58|4683.58|4683.58|4683.58|4682.9|4682.9|0
1609249770000|2020-12-29 13:49:30|4683.56|4683.56|4681.1|4681.1|4683.56|4683.56|4681.1|4681.1|0
1609249790000|2020-12-29 13:49:50|4681.04|4681.04|4681.04|4681.04|4681.04|4681.04|4681.04|4681.04|0
1609249800000|2020-12-29 13:50:00|4680.97|4680.97|4684.66|4684.66|4684.66|4684.66|4680.97|4680.97|0
1609249810000|2020-12-29 13:50:10|4683.5|4683.5|4683.72|4683.72|4683.72|4683.72|4683.5|4683.5|0
1609249830000|2020-12-29 13:50:30|4683.93|4683.93|4685.08|4685.08|4685.66|4685.66|4683.93|4683.93|0
1609249840000|2020-12-29 13:50:40|4684.42|4684.42|4684.42|4684.42|4684.42|4684.42|4684.42|4684.42|0
1609249860000|2020-12-29 13:51:00|4685.01|4685.01|4684.53|4684.53|4685.01|4685.01|4684.53|4684.53|0
1609249880000|2020-12-29 13:51:20|4684.05|4684.05|4684.05|4684.05|4684.05|4684.05|4684.05|4684.05|0
1609249930000|2020-12-29 13:52:10|4684.34|4684.34|4684.34|4684.34|4684.34|4684.34|4684.34|4684.34|0
1609249970000|2020-12-29 13:52:50|4684.64|4684.64|4686.58|4686.58|4686.58|4686.58|4684.64|4684.64|0
1609249980000|2020-12-29 13:53:00|4686.09|4686.09|4686.61|4686.61|4686.61|4686.61|4685.59|4685.59|0
1609249990000|2020-12-29 13:53:10|4686.02|4686.02|4685.29|4685.29|4686.02|4686.02|4685.29|4685.29|0
1609250000000|2020-12-29 13:53:20|4685.07|4685.07|4684.85|4684.85|4685.07|4685.07|4684.85|4684.85|0
1609250010000|2020-12-29 13:53:30|4684.12|4684.12|4683.9|4683.9|4684.12|4684.12|4683.9|4683.9|0
1609250020000|2020-12-29 13:53:40|4683.32|4683.32|4683.32|4683.32|4683.32|4683.32|4683.32|4683.32|0
1609250030000|2020-12-29 13:53:50|4683.03|4683.03|4683.03|4683.03|4683.03|4683.03|4683.03|4683.03|0
1609250040000|2020-12-29 13:54:00|4683.61|4683.61|4683.61|4683.61|4683.61|4683.61|4683.61|4683.61|0
1609250050000|2020-12-29 13:54:10|4684.68|4684.68|4684.68|4684.68|4684.68|4684.68|4684.68|4684.68|0
1609250060000|2020-12-29 13:54:20|4684.93|4684.93|4685.36|4685.36|4685.36|4685.36|4684.93|4684.93|0
1609250070000|2020-12-29 13:54:30|4684.48|4684.48|4684.48|4684.48|4684.48|4684.48|4684.48|4684.48|0
1609250080000|2020-12-29 13:54:40|4684.78|4684.78|4685.07|4685.07|4685.07|4685.07|4684.78|4684.78|0
1609250090000|2020-12-29 13:54:50|4685.73|4685.73|4685.74|4685.74|4685.74|4685.74|4685.73|4685.73|0
1609250100000|2020-12-29 13:55:00|4686.52|4686.52|4685.59|4685.59|4686.52|4686.52|4685.59|4685.59|0
1609250120000|2020-12-29 13:55:20|4686.57|4686.57|4686.27|4686.27|4686.57|4686.57|4686.27|4686.27|0
1609250130000|2020-12-29 13:55:30|4686.31|4686.31|4686.31|4686.31|4686.31|4686.31|4686.31|4686.31|0
1609250140000|2020-12-29 13:55:40|4685.65|4685.65|4684.49|4684.49|4685.65|4685.65|4684.49|4684.49|0
1609250160000|2020-12-29 13:56:00|4683.61|4683.61|4683.61|4683.61|4683.61|4683.61|4683.61|4683.61|0
1609250170000|2020-12-29 13:56:10|4683.39|4683.39|4682.15|4682.15|4683.39|4683.39|4682.15|4682.15|0
1609250190000|2020-12-29 13:56:30|4681.56|4681.56|4680.91|4680.91|4681.56|4681.56|4680.91|4680.91|0
1609250200000|2020-12-29 13:56:40|4680.42|4680.42|4680.42|4680.42|4680.42|4680.42|4680.42|4680.42|0
1609250210000|2020-12-29 13:56:50|4680.64|4680.64|4680.37|4680.37|4680.64|4680.64|4680.37|4680.37|0
1609250220000|2020-12-29 13:57:00|4679.72|4679.72|4678.94|4678.94|4680.15|4680.15|4678.94|4678.94|0
1609250260000|2020-12-29 13:57:40|4679.38|4679.38|4680.91|4680.91|4680.91|4680.91|4679.38|4679.38|0
1609250270000|2020-12-29 13:57:50|4682.15|4682.15|4681.78|4681.78|4682.15|4682.15|4681.42|4681.42|0
1609250280000|2020-12-29 13:58:00|4681.49|4681.49|4681.74|4681.74|4681.78|4681.78|4681.16|4681.16|0
1609250290000|2020-12-29 13:58:10|4680.94|4680.94|4679.8|4679.8|4680.94|4680.94|4679.8|4679.8|0
1609250300000|2020-12-29 13:58:20|4679.83|4679.83|4679.8|4679.8|4679.83|4679.83|4679.8|4679.8|0
1609250310000|2020-12-29 13:58:30|4679.58|4679.58|4679.58|4679.58|4679.58|4679.58|4679.58|4679.58|0
1609250340000|2020-12-29 13:59:00|4678.85|4678.85|4679.4|4679.4|4680.13|4680.13|4678.85|4678.85|0
1609250360000|2020-12-29 13:59:20|4679.62|4679.62|4679.62|4679.62|4679.62|4679.62|4679.62|4679.62|0
1609250370000|2020-12-29 13:59:30|4679.66|4679.66|4679.66|4679.66|4679.66|4679.66|4679.66|4679.66|0
1609250380000|2020-12-29 13:59:40|4679.44|4679.44|4679.44|4679.44|4679.88|4679.88|4679.44|4679.44|0
1609250390000|2020-12-29 13:59:50|4680.1|4680.1|4680.1|4680.1|4680.1|4680.1|4680.1|4680.1|0
1609250400000|2020-12-29 14:00:00|4679.84|4679.84|4679.89|4679.89|4680.13|4680.13|4679.84|4679.84|0
1609250420000|2020-12-29 14:00:20|4680.11|4680.11|4679.09|4679.09|4680.11|4680.11|4679.09|4679.09|0
1609250430000|2020-12-29 14:00:30|4679.38|4679.38|4679.38|4679.38|4679.38|4679.38|4679.38|4679.38|0
1609250440000|2020-12-29 14:00:40|4678.5|4678.5|4678.5|4678.5|4678.5|4678.5|4678.5|4678.5|0
1609250460000|2020-12-29 14:01:00|4678.72|4678.72|4678.72|4678.72|4678.72|4678.72|4678.72|4678.72|0
1609250470000|2020-12-29 14:01:10|4678.48|4678.48|4678.48|4678.48|4678.48|4678.48|4678.48|4678.48|0
1609250480000|2020-12-29 14:01:20|4678.49|4678.49|4678.49|4678.49|4678.49|4678.49|4678.49|4678.49|0
1609250500000|2020-12-29 14:01:40|4678.27|4678.27|4678.23|4678.23|4678.27|4678.27|4678.23|4678.23|0
1609250510000|2020-12-29 14:01:50|4677.99|4677.99|4678.55|4678.55|4678.77|4678.77|4677.99|4677.99|0
1609250520000|2020-12-29 14:02:00|4678.26|4678.26|4678.03|4678.03|4678.26|4678.26|4677.7|4677.7|0
1609250530000|2020-12-29 14:02:10|4678.1|4678.1|4678.8|4678.8|4679.27|4679.27|4677.81|4677.81|0
1609250540000|2020-12-29 14:02:20|4678.84|4678.84|4678.8|4678.8|4678.84|4678.84|4678.8|4678.8|0
1609250560000|2020-12-29 14:02:40|4678.58|4678.58|4678.58|4678.58|4678.58|4678.58|4678.58|4678.58|0
1609250580000|2020-12-29 14:03:00|4678.56|4678.56|4677.13|4677.13|4678.8|4678.8|4677.13|4677.13|0
1609250590000|2020-12-29 14:03:10|4677.37|4677.37|4677.88|4677.88|4677.88|4677.88|4677.37|4677.37|0
1609250600000|2020-12-29 14:03:20|4677.66|4677.66|4677.88|4677.88|4677.88|4677.88|4677.66|4677.66|0
1609250610000|2020-12-29 14:03:30|4678.1|4678.1|4678.21|4678.21|4678.21|4678.21|4678.1|4678.1|0
1609250620000|2020-12-29 14:03:40|4678.5|4678.5|4678.79|4678.79|4678.79|4678.79|4678.5|4678.5|0
1609250640000|2020-12-29 14:04:00|4678.28|4678.28|4678.06|4678.06|4678.28|4678.28|4678.06|4678.06|0
1609250650000|2020-12-29 14:04:10|4677.58|4677.58|4678.06|4678.06|4678.06|4678.06|4677.58|4677.58|0
1609250660000|2020-12-29 14:04:20|4678.35|4678.35|4678.65|4678.65|4678.65|4678.65|4678.35|4678.35|0
1609250670000|2020-12-29 14:04:30|4678.86|4678.86|4678.86|4678.86|4678.86|4678.86|4678.86|4678.86|0
1609250690000|2020-12-29 14:04:50|4678.79|4678.79|4678.49|4678.49|4678.79|4678.79|4678.49|4678.49|0
1609250700000|2020-12-29 14:05:00|4678.3|4678.3|4679.49|4679.49|4679.49|4679.49|4678.3|4678.3|0
1609250710000|2020-12-29 14:05:10|4678.9|4678.9|4679.2|4679.2|4679.2|4679.2|4678.9|4678.9|0
1609250720000|2020-12-29 14:05:20|4679.18|4679.18|4679.42|4679.42|4679.42|4679.42|4679.18|4679.18|0
1609250740000|2020-12-29 14:05:40|4679.39|4679.39|4679.39|4679.39|4679.39|4679.39|4679.39|4679.39|0
1609250770000|2020-12-29 14:06:10|4679.4|4679.4|4679.4|4679.4|4679.4|4679.4|4679.4|4679.4|0
1609250790000|2020-12-29 14:06:30|4679.99|4679.99|4679.78|4679.78|4679.99|4679.99|4679.78|4679.78|0
1609250800000|2020-12-29 14:06:40|4680.07|4680.07|4680.07|4680.07|4680.07|4680.07|4680.07|4680.07|0
1609250810000|2020-12-29 14:06:50|4679.85|4679.85|4679.56|4679.56|4679.85|4679.85|4679.56|4679.56|0
1609250830000|2020-12-29 14:07:10|4679.85|4679.85|4679.85|4679.85|4679.85|4679.85|4679.85|4679.85|0
1609250840000|2020-12-29 14:07:20|4678.68|4678.68|4678.63|4678.63|4678.68|4678.68|4678.39|4678.39|0
1609250850000|2020-12-29 14:07:30|4678.34|4678.34|4677.81|4677.81|4678.34|4678.34|4677.81|4677.81|0
1609250860000|2020-12-29 14:07:40|4678.02|4678.02|4678.02|4678.02|4678.32|4678.32|4678.02|4678.02|0
1609250870000|2020-12-29 14:07:50|4678.27|4678.27|4678.27|4678.27|4678.27|4678.27|4678.27|4678.27|0
1609250900000|2020-12-29 14:08:20|4677.97|4677.97|4677.97|4677.97|4677.97|4677.97|4677.97|4677.97|0
1609250920000|2020-12-29 14:08:40|4678.19|4678.19|4678.17|4678.17|4678.19|4678.19|4678.17|4678.17|0
1609250950000|2020-12-29 14:09:10|4678.46|4678.46|4678.46|4678.46|4678.46|4678.46|4678.46|4678.46|0
1609250960000|2020-12-29 14:09:20|4678.76|4678.76|4678.76|4678.76|4678.76|4678.76|4678.76|4678.76|0
1609250980000|2020-12-29 14:09:40|4678.29|4678.29|4678.29|4678.29|4678.29|4678.29|4678.29|4678.29|0
1609250990000|2020-12-29 14:09:50|4677.27|4677.27|4678.05|4678.05|4678.05|4678.05|4677.27|4677.27|0
1609251000000|2020-12-29 14:10:00|4678.29|4678.29|4679.32|4679.32|4679.32|4679.32|4678.29|4678.29|0
1609251010000|2020-12-29 14:10:10|4679.61|4679.61|4679.61|4679.61|4679.61|4679.61|4679.61|4679.61|0
1609251020000|2020-12-29 14:10:20|4679.1|4679.1|4679.1|4679.1|4679.1|4679.1|4679.1|4679.1|0
1609251030000|2020-12-29 14:10:30|4680.12|4680.12|4680.12|4680.12|4680.12|4680.12|4680.12|4680.12|0
1609251040000|2020-12-29 14:10:40|4680.41|4680.41|4680.41|4680.41|4680.41|4680.41|4680.41|4680.41|0
1609251050000|2020-12-29 14:10:50|4680.63|4680.63|4679.75|4679.75|4680.63|4680.63|4679.46|4679.46|0
1609251060000|2020-12-29 14:11:00|4680.05|4680.05|4680.26|4680.26|4680.26|4680.26|4680.05|4680.05|0
1609251080000|2020-12-29 14:11:20|4681.29|4681.29|4680.85|4680.85|4681.29|4681.29|4680.85|4680.85|0
1609251090000|2020-12-29 14:11:30|4680.02|4680.02|4679.78|4679.78|4680.02|4680.02|4679.78|4679.78|0
1609251100000|2020-12-29 14:11:40|4678.9|4678.9|4678.61|4678.61|4678.9|4678.9|4678.61|4678.61|0
1609251110000|2020-12-29 14:11:50|4678.71|4678.71|4679|4679|4679|4679|4678.71|4678.71|0
1609251130000|2020-12-29 14:12:10|4678.34|4678.34|4677.76|4677.76|4678.34|4678.34|4677.76|4677.76|0
1609251140000|2020-12-29 14:12:20|4676.64|4676.64|4675.08|4675.08|4676.64|4676.64|4674.21|4674.21|0
1609251150000|2020-12-29 14:12:30|4674.65|4674.65|4675.13|4675.13|4675.13|4675.13|4674.65|4674.65|0
1609251160000|2020-12-29 14:12:40|4674.25|4674.25|4673.77|4673.77|4674.25|4674.25|4673.77|4673.77|0
1609251170000|2020-12-29 14:12:50|4673.55|4673.55|4673.55|4673.55|4673.55|4673.55|4673.55|4673.55|0
1609251180000|2020-12-29 14:13:00|4673.53|4673.53|4673.53|4673.53|4673.53|4673.53|4673.53|4673.53|0
1609251190000|2020-12-29 14:13:10|4673.54|4673.54|4673.54|4673.54|4673.54|4673.54|4673.54|4673.54|0
1609251200000|2020-12-29 14:13:20|4673.98|4673.98|4673.45|4673.45|4673.98|4673.98|4673.45|4673.45|0
1609251210000|2020-12-29 14:13:30|4673.41|4673.41|4673.97|4673.97|4673.97|4673.97|4673.31|4673.31|0
1609251230000|2020-12-29 14:13:50|4673.95|4673.95|4673.95|4673.95|4673.95|4673.95|4673.95|4673.95|0
1609251240000|2020-12-29 14:14:00|4674.24|4674.24|4674.24|4674.24|4674.24|4674.24|4674.24|4674.24|0
1609251260000|2020-12-29 14:14:20|4675.02|4675.02|4674.44|4674.44|4675.02|4675.02|4674.44|4674.44|0
1609251270000|2020-12-29 14:14:30|4674.45|4674.45|4674.45|4674.45|4674.45|4674.45|4674.45|4674.45|0
1609251280000|2020-12-29 14:14:40|4673.72|4673.72|4671.82|4671.82|4673.72|4673.72|4671.82|4671.82|0
1609251300000|2020-12-29 14:15:00|4671.6|4671.6|4672.07|4672.07|4672.07|4672.07|4671.6|4671.6|0
1609251310000|2020-12-29 14:15:10|4671.82|4671.82|4671.82|4671.82|4671.82|4671.82|4671.82|4671.82|0
1609251320000|2020-12-29 14:15:20|4672.75|4672.75|4672.75|4672.75|4672.75|4672.75|4672.75|4672.75|0
1609251330000|2020-12-29 14:15:30|4673.04|4673.04|4673.04|4673.04|4673.04|4673.04|4673.04|4673.04|0
1609251340000|2020-12-29 14:15:40|4672.75|4672.75|4672.75|4672.75|4672.75|4672.75|4672.75|4672.75|0
1609251350000|2020-12-29 14:15:50|4673.04|4673.04|4673.04|4673.04|4673.04|4673.04|4673.04|4673.04|0
1609251360000|2020-12-29 14:16:00|4673.26|4673.26|4672.76|4672.76|4673.26|4673.26|4672.76|4672.76|0
1609251390000|2020-12-29 14:16:30|4672.1|4672.1|4671.03|4671.03|4672.1|4672.1|4671.03|4671.03|0
1609251400000|2020-12-29 14:16:40|4670.54|4670.54|4670.55|4670.55|4670.55|4670.55|4670.54|4670.54|0
1609251410000|2020-12-29 14:16:50|4670.54|4670.54|4673.09|4673.09|4673.09|4673.09|4670.54|4670.54|0
1609251420000|2020-12-29 14:17:00|4673.53|4673.53|4673.53|4673.53|4673.53|4673.53|4673.53|4673.53|0
1609251430000|2020-12-29 14:17:10|4674.06|4674.06|4673.82|4673.82|4674.06|4674.06|4673.82|4673.82|0
1609251440000|2020-12-29 14:17:20|4673.81|4673.81|4673.82|4673.82|4673.82|4673.82|4673.81|4673.81|0
1609251460000|2020-12-29 14:17:40|4672.9|4672.9|4672.9|4672.9|4672.9|4672.9|4672.9|4672.9|0
1609251470000|2020-12-29 14:17:50|4672.31|4672.31|4671.87|4671.87|4672.31|4672.31|4671.66|4671.66|0
1609251480000|2020-12-29 14:18:00|4672.09|4672.09|4672.09|4672.09|4672.09|4672.09|4672.09|4672.09|0
1609251490000|2020-12-29 14:18:10|4672.39|4672.39|4671.51|4671.51|4672.39|4672.39|4671.51|4671.51|0
1609251510000|2020-12-29 14:18:30|4671.52|4671.52|4673.71|4673.71|4673.71|4673.71|4671.52|4671.52|0
1609251520000|2020-12-29 14:18:40|4673.7|4673.7|4674.24|4674.24|4674.24|4674.24|4673.7|4673.7|0
1609251530000|2020-12-29 14:18:50|4673.99|4673.99|4673.99|4673.99|4673.99|4673.99|4673.99|4673.99|0
1609251540000|2020-12-29 14:19:00|4674.29|4674.29|4673.7|4673.7|4674.29|4674.29|4673.7|4673.7|0
1609251550000|2020-12-29 14:19:10|4673.99|4673.99|4673.11|4673.11|4673.99|4673.99|4673.11|4673.11|0
1609251560000|2020-12-29 14:19:20|4672.68|4672.68|4674.28|4674.28|4674.28|4674.28|4672.68|4672.68|0
1609251580000|2020-12-29 14:19:40|4673.99|4673.99|4675.94|4675.94|4675.94|4675.94|4673.99|4673.99|0
1609251600000|2020-12-29 14:20:00|4675.35|4675.35|4674.4|4674.4|4675.35|4675.35|4674.11|4674.11|0
1609251620000|2020-12-29 14:20:20|4674.47|4674.47|4674.47|4674.47|4674.47|4674.47|4674.47|4674.47|0
1609251630000|2020-12-29 14:20:30|4673.59|4673.59|4673.59|4673.59|4673.88|4673.88|4673.59|4673.59|0
1609251650000|2020-12-29 14:20:50|4675.42|4675.42|4674.93|4674.93|4675.42|4675.42|4674.93|4674.93|0
1609251660000|2020-12-29 14:21:00|4674.45|4674.45|4674.45|4674.45|4674.45|4674.45|4674.45|4674.45|0
1609251670000|2020-12-29 14:21:10|4673.57|4673.57|4673.57|4673.57|4673.57|4673.57|4673.57|4673.57|0
1609251690000|2020-12-29 14:21:30|4673.13|4673.13|4673.72|4673.72|4673.72|4673.72|4673.13|4673.13|0
1609251700000|2020-12-29 14:21:40|4673.96|4673.96|4673.96|4673.96|4673.96|4673.96|4673.96|4673.96|0
1609251710000|2020-12-29 14:21:50|4674.45|4674.45|4674.45|4674.45|4674.45|4674.45|4674.45|4674.45|0
1609251720000|2020-12-29 14:22:00|4674.23|4674.23|4673.5|4673.5|4674.23|4674.23|4673.5|4673.5|0
1609251730000|2020-12-29 14:22:10|4673.74|4673.74|4672.74|4672.74|4673.74|4673.74|4672.74|4672.74|0
1609251740000|2020-12-29 14:22:20|4673.52|4673.52|4673.82|4673.82|4673.82|4673.82|4673.52|4673.52|0
1609251750000|2020-12-29 14:22:30|4673.23|4673.23|4672.5|4672.5|4673.23|4673.23|4672.5|4672.5|0
1609251760000|2020-12-29 14:22:40|4672.28|4672.28|4672.3|4672.3|4672.3|4672.3|4672.28|4672.28|0
1609251770000|2020-12-29 14:22:50|4672.54|4672.54|4672.54|4672.54|4672.54|4672.54|4672.54|4672.54|0
1609251780000|2020-12-29 14:23:00|4672.3|4672.3|4673.76|4673.76|4673.76|4673.76|4672.3|4672.3|0
1609251790000|2020-12-29 14:23:10|4673.54|4673.54|4673.54|4673.54|4673.54|4673.54|4673.54|4673.54|0
1609251810000|2020-12-29 14:23:30|4673.32|4673.32|4673.32|4673.32|4673.32|4673.32|4673.32|4673.32|0
1609251820000|2020-12-29 14:23:40|4672.88|4672.88|4672.88|4672.88|4672.88|4672.88|4672.88|4672.88|0
1609251830000|2020-12-29 14:23:50|4672.59|4672.59|4671.32|4671.32|4672.59|4672.59|4671.32|4671.32|0
1609251840000|2020-12-29 14:24:00|4671.54|4671.54|4671.47|4671.47|4671.76|4671.76|4671.47|4671.47|0
1609251850000|2020-12-29 14:24:10|4672.35|4672.35|4671.93|4671.93|4672.81|4672.81|4671.93|4671.93|0
1609251860000|2020-12-29 14:24:20|4671.69|4671.69|4672.88|4672.88|4673.54|4673.54|4671.69|4671.69|0
1609251870000|2020-12-29 14:24:30|4672.66|4672.66|4672.66|4672.66|4672.66|4672.66|4672.66|4672.66|0
1609251890000|2020-12-29 14:24:50|4671.79|4671.79|4671.79|4671.79|4671.79|4671.79|4671.79|4671.79|0
1609251900000|2020-12-29 14:25:00|4672.08|4672.08|4674.19|4674.19|4674.19|4674.19|4672.08|4672.08|0
1609251910000|2020-12-29 14:25:10|4673.9|4673.9|4673.65|4673.65|4673.9|4673.9|4673.65|4673.65|0
1609251920000|2020-12-29 14:25:20|4674.24|4674.24|4674.24|4674.24|4674.24|4674.24|4674.24|4674.24|0
1609251930000|2020-12-29 14:25:30|4675.46|4675.46|4675.79|4675.79|4676.6|4676.6|4675.46|4675.46|0
1609251940000|2020-12-29 14:25:40|4676.09|4676.09|4676.37|4676.37|4676.38|4676.38|4676.09|4676.09|0
1609251950000|2020-12-29 14:25:50|4675.93|4675.93|4675.93|4675.93|4675.93|4675.93|4675.93|4675.93|0
1609251960000|2020-12-29 14:26:00|4675.71|4675.71|4674.3|4674.3|4675.71|4675.71|4674.1|4674.1|0
1609251970000|2020-12-29 14:26:10|4673.86|4673.86|4672.59|4672.59|4674.05|4674.05|4672.3|4672.3|0
1609251980000|2020-12-29 14:26:20|4672.11|4672.11|4671.25|4671.25|4672.13|4672.13|4669.63|4669.63|0
1609251990000|2020-12-29 14:26:30|4671.01|4671.01|4671.6|4671.6|4671.6|4671.6|4671.01|4671.01|0
1609252010000|2020-12-29 14:26:50|4671.89|4671.89|4675.02|4675.02|4675.32|4675.32|4671.89|4671.89|0
1609252020000|2020-12-29 14:27:00|4675.32|4675.32|4674.12|4674.12|4675.8|4675.8|4674.12|4674.12|0
1609252030000|2020-12-29 14:27:10|4673.39|4673.39|4673.69|4673.69|4673.69|4673.69|4673.39|4673.39|0
1609252060000|2020-12-29 14:27:40|4673.1|4673.1|4673.69|4673.69|4673.69|4673.69|4673.1|4673.1|0
1609252070000|2020-12-29 14:27:50|4672.28|4672.28|4671.04|4671.04|4672.28|4672.28|4671.04|4671.04|0
1609252080000|2020-12-29 14:28:00|4670.74|4670.74|4668.16|4668.16|4671.15|4671.15|4668.16|4668.16|0
1609252090000|2020-12-29 14:28:10|4668.38|4668.38|4667.94|4667.94|4668.38|4668.38|4667.94|4667.94|0
1609252100000|2020-12-29 14:28:20|4667.93|4667.93|4668.01|4668.01|4668.23|4668.23|4667.93|4667.93|0
1609252110000|2020-12-29 14:28:30|4668.23|4668.23|4667.69|4667.69|4669.73|4669.73|4667.69|4667.69|0
1609252120000|2020-12-29 14:28:40|4667.45|4667.45|4666.55|4666.55|4667.45|4667.45|4666.55|4666.55|0
1609252130000|2020-12-29 14:28:50|4666.26|4666.26|4665.53|4665.53|4666.26|4666.26|4665.53|4665.53|0
1609252140000|2020-12-29 14:29:00|4665.04|4665.04|4663.26|4663.26|4665.33|4665.33|4663.26|4663.26|0
1609252150000|2020-12-29 14:29:10|4662.39|4662.39|4663.04|4663.04|4663.04|4663.04|4662.39|4662.39|0
1609252170000|2020-12-29 14:29:30|4663.58|4663.58|4665.77|4665.77|4665.77|4665.77|4663.58|4663.58|0
1609252180000|2020-12-29 14:29:40|4665.47|4665.47|4665.41|4665.41|4665.47|4665.47|4665.41|4665.41|0
1609252200000|2020-12-29 14:30:00|4664.63|4664.63|4657.55|4657.55|4664.96|4664.96|4657.25|4657.25|0
1609252210000|2020-12-29 14:30:10|4656.89|4656.89|4656.6|4656.6|4656.89|4656.89|4650.78|4650.78|0
1609252220000|2020-12-29 14:30:20|4657.32|4657.32|4661.56|4661.56|4661.56|4661.56|4657.32|4657.32|0
1609252230000|2020-12-29 14:30:30|4661.07|4661.07|4664.59|4664.59|4664.59|4664.59|4661|4661|0
1609252240000|2020-12-29 14:30:40|4664.35|4664.35|4661.84|4661.84|4664.35|4664.35|4661.15|4661.15|0
1609252250000|2020-12-29 14:30:50|4661.26|4661.26|4663.89|4663.89|4663.89|4663.89|4661.26|4661.26|0
1609252260000|2020-12-29 14:31:00|4664.47|4664.47|4661.4|4661.4|4664.47|4664.47|4660.67|4660.67|0
1609252270000|2020-12-29 14:31:10|4660.62|4660.62|4663.77|4663.77|4663.77|4663.77|4660.19|4660.19|0
1609252280000|2020-12-29 14:31:20|4663.18|4663.18|4662.67|4662.67|4663.69|4663.69|4662.67|4662.67|0
1609252290000|2020-12-29 14:31:30|4662.23|4662.23|4662.23|4662.23|4662.23|4662.23|4662.23|4662.23|0
1609252300000|2020-12-29 14:31:40|4662.45|4662.45|4660.43|4660.43|4663.18|4663.18|4660.41|4660.41|0
1609252310000|2020-12-29 14:31:50|4660.21|4660.21|4660.14|4660.14|4660.21|4660.21|4659.62|4659.62|0
1609252320000|2020-12-29 14:32:00|4659.84|4659.84|4659.43|4659.43|4660.43|4660.43|4659.39|4659.39|0
1609252330000|2020-12-29 14:32:10|4659.65|4659.65|4656.05|4656.05|4659.65|4659.65|4656.05|4656.05|0
1609252340000|2020-12-29 14:32:20|4656.49|4656.49|4654.81|4654.81|4657.07|4657.07|4654.01|4654.01|0
1609252350000|2020-12-29 14:32:30|4655.54|4655.54|4656.92|4656.92|4658.09|4658.09|4655.54|4655.54|0
1609252360000|2020-12-29 14:32:40|4656.17|4656.17|4655.51|4655.51|4656.17|4656.17|4655.51|4655.51|0
1609252370000|2020-12-29 14:32:50|4655.22|4655.22|4652.19|4652.19|4655.25|4655.25|4651.16|4651.16|0
1609252380000|2020-12-29 14:33:00|4652.77|4652.77|4652.74|4652.74|4653.23|4653.23|4652.74|4652.74|0
1609252390000|2020-12-29 14:33:10|4652.23|4652.23|4651.4|4651.4|4653.25|4653.25|4651.4|4651.4|0
1609252400000|2020-12-29 14:33:20|4650.23|4650.23|4647.51|4647.51|4650.23|4650.23|4645.9|4645.9|0
1609252410000|2020-12-29 14:33:30|4646.92|4646.92|4646.92|4646.92|4647.9|4647.9|4646.92|4646.92|0
1609252420000|2020-12-29 14:33:40|4646.63|4646.63|4647.19|4647.19|4647.19|4647.19|4645.61|4645.61|0
1609252430000|2020-12-29 14:33:50|4647.41|4647.41|4648.8|4648.8|4649.53|4649.53|4647.41|4647.41|0
1609252440000|2020-12-29 14:34:00|4647.63|4647.63|4645.85|4645.85|4647.7|4647.7|4645.56|4645.56|0
1609252450000|2020-12-29 14:34:10|4645.26|4645.26|4646.9|4646.9|4646.9|4646.9|4645.26|4645.26|0
1609252460000|2020-12-29 14:34:20|4647.14|4647.14|4648.99|4648.99|4649.86|4649.86|4646.92|4646.92|0
1609252470000|2020-12-29 14:34:30|4649.57|4649.57|4647.36|4647.36|4649.57|4649.57|4645.83|4645.83|0
1609252480000|2020-12-29 14:34:40|4647.82|4647.82|4647.68|4647.68|4647.82|4647.82|4647.38|4647.38|0
1609252490000|2020-12-29 14:34:50|4647.89|4647.89|4646.57|4646.57|4648.19|4648.19|4646.57|4646.57|0
1609252500000|2020-12-29 14:35:00|4646.54|4646.54|4647.11|4647.11|4647.15|4647.15|4644.4|4644.4|0
1609252510000|2020-12-29 14:35:10|4648.11|4648.11|4649.79|4649.79|4650.08|4650.08|4648.11|4648.11|0
1609252520000|2020-12-29 14:35:20|4649.64|4649.64|4648.57|4648.57|4649.64|4649.64|4648.57|4648.57|0
1609252530000|2020-12-29 14:35:30|4649.45|4649.45|4647.84|4647.84|4649.45|4649.45|4647.84|4647.84|0
1609252540000|2020-12-29 14:35:40|4648.13|4648.13|4649.32|4649.32|4649.32|4649.32|4648.13|4648.13|0
1609252550000|2020-12-29 14:35:50|4649.56|4649.56|4648.95|4648.95|4651.36|4651.36|4648.95|4648.95|0
1609252560000|2020-12-29 14:36:00|4649.25|4649.25|4651|4651|4651.66|4651.66|4649.25|4649.25|0
1609252570000|2020-12-29 14:36:10|4650.71|4650.71|4649.83|4649.83|4650.71|4650.71|4648.88|4648.88|0
1609252580000|2020-12-29 14:36:20|4649.39|4649.39|4652.55|4652.55|4652.55|4652.55|4649.39|4649.39|0
1609252590000|2020-12-29 14:36:30|4652.77|4652.77|4656.23|4656.23|4656.23|4656.23|4652.77|4652.77|0
1609252600000|2020-12-29 14:36:40|4656.01|4656.01|4655.67|4655.67|4656.01|4656.01|4654.65|4654.65|0
1609252610000|2020-12-29 14:36:50|4656.4|4656.4|4656.06|4656.06|4657.43|4657.43|4656.06|4656.06|0
1609252620000|2020-12-29 14:37:00|4656.08|4656.08|4653.56|4653.56|4656.11|4656.11|4652.46|4652.46|0
1609252630000|2020-12-29 14:37:10|4652.9|4652.9|4650.26|4650.26|4652.9|4652.9|4649.97|4649.97|0
1609252640000|2020-12-29 14:37:20|4649.39|4649.39|4650.34|4650.34|4650.34|4650.34|4648.8|4648.8|0
1609252650000|2020-12-29 14:37:30|4651.22|4651.22|4653.6|4653.6|4653.89|4653.89|4651.22|4651.22|0
1609252660000|2020-12-29 14:37:40|4653.89|4653.89|4653.94|4653.94|4654.48|4654.48|4653.89|4653.89|0
1609252670000|2020-12-29 14:37:50|4653.72|4653.72|4653.26|4653.26|4653.72|4653.72|4653.26|4653.26|0
1609252680000|2020-12-29 14:38:00|4652.82|4652.82|4653.66|4653.66|4653.66|4653.66|4652.79|4652.79|0
1609252690000|2020-12-29 14:38:10|4654.25|4654.25|4652.46|4652.46|4654.54|4654.54|4652.46|4652.46|0
1609252700000|2020-12-29 14:38:20|4652.68|4652.68|4654.63|4654.63|4655.21|4655.21|4652.44|4652.44|0
1609252710000|2020-12-29 14:38:30|4654.33|4654.33|4655.47|4655.47|4657.05|4657.05|4654.33|4654.33|0
1609252720000|2020-12-29 14:38:40|4655.22|4655.22|4655.27|4655.27|4655.27|4655.27|4654.98|4654.98|0
1609252730000|2020-12-29 14:38:50|4654.98|4654.98|4655.86|4655.86|4655.86|4655.86|4654.98|4654.98|0
1609252740000|2020-12-29 14:39:00|4656.15|4656.15|4658.32|4658.32|4658.39|4658.39|4656.15|4656.15|0
1609252750000|2020-12-29 14:39:10|4658.02|4658.02|4658.61|4658.61|4658.61|4658.61|4658.02|4658.02|0
1609252760000|2020-12-29 14:39:20|4659.05|4659.05|4660.51|4660.51|4660.51|4660.51|4659.05|4659.05|0
1609252770000|2020-12-29 14:39:30|4660.03|4660.03|4659.05|4659.05|4660.03|4660.03|4658.83|4658.83|0
1609252780000|2020-12-29 14:39:40|4659.34|4659.34|4657.32|4657.32|4659.34|4659.34|4657.32|4657.32|0
1609252790000|2020-12-29 14:39:50|4657.8|4657.8|4658.1|4658.1|4658.1|4658.1|4657.8|4657.8|0
1609252800000|2020-12-29 14:40:00|4657.54|4657.54|4659.44|4659.44|4659.44|4659.44|4657.54|4657.54|0
1609252810000|2020-12-29 14:40:10|4658.96|4658.96|4659.49|4659.49|4660.44|4660.44|4658.96|4658.96|0
1609252820000|2020-12-29 14:40:20|4659.71|4659.71|4660.44|4660.44|4660.44|4660.44|4659.71|4659.71|0
1609252830000|2020-12-29 14:40:30|4660.15|4660.15|4660.15|4660.15|4660.15|4660.15|4660.15|4660.15|0
1609252840000|2020-12-29 14:40:40|4659.56|4659.56|4658.56|4658.56|4659.56|4659.56|4658.56|4658.56|0
1609252850000|2020-12-29 14:40:50|4657.69|4657.69|4657.62|4657.62|4657.69|4657.69|4656.01|4656.01|0
1609252860000|2020-12-29 14:41:00|4658.88|4658.88|4656.79|4656.79|4658.88|4658.88|4656.79|4656.79|0
1609252870000|2020-12-29 14:41:10|4655.54|4655.54|4656.08|4656.08|4656.08|4656.08|4654.45|4654.45|0
1609252880000|2020-12-29 14:41:20|4656.81|4656.81|4657.52|4657.52|4657.52|4657.52|4656.32|4656.32|0
1609252890000|2020-12-29 14:41:30|4657.81|4657.81|4657.15|4657.15|4657.81|4657.81|4657.15|4657.15|0
1609252900000|2020-12-29 14:41:40|4656.86|4656.86|4656.86|4656.86|4656.86|4656.86|4656.86|4656.86|0
1609252910000|2020-12-29 14:41:50|4656.13|4656.13|4657.67|4657.67|4657.67|4657.67|4656.13|4656.13|0
1609252920000|2020-12-29 14:42:00|4658.88|4658.88|4658.88|4658.88|4658.88|4658.88|4658.88|4658.88|0
1609252930000|2020-12-29 14:42:10|4659.36|4659.36|4660.39|4660.39|4660.39|4660.39|4659.36|4659.36|0
1609252940000|2020-12-29 14:42:20|4660.09|4660.09|4660.44|4660.44|4661.34|4661.34|4660.09|4660.09|0
1609252950000|2020-12-29 14:42:30|4660.15|4660.15|4660.26|4660.26|4660.26|4660.26|4659.34|4659.34|0
1609252960000|2020-12-29 14:42:40|4661.06|4661.06|4660.92|4660.92|4661.55|4661.55|4660.77|4660.77|0
1609252970000|2020-12-29 14:42:50|4660.9|4660.9|4660.61|4660.61|4660.9|4660.9|4660.61|4660.61|0
1609252980000|2020-12-29 14:43:00|4660.31|4660.31|4659.66|4659.66|4660.38|4660.38|4659.36|4659.36|0
1609252990000|2020-12-29 14:43:10|4658.78|4658.78|4655.91|4655.91|4658.78|4658.78|4655.91|4655.91|0
1609253000000|2020-12-29 14:43:20|4655.61|4655.61|4655.91|4655.91|4655.91|4655.91|4655.61|4655.61|0
1609253010000|2020-12-29 14:43:30|4655.69|4655.69|4655.69|4655.69|4655.69|4655.69|4655.69|4655.69|0
1609253020000|2020-12-29 14:43:40|4655.47|4655.47|4654.88|4654.88|4655.47|4655.47|4654.3|4654.3|0
1609253030000|2020-12-29 14:43:50|4654.64|4654.64|4654.54|4654.54|4655.42|4655.42|4654.54|4654.54|0
1609253040000|2020-12-29 14:44:00|4655.78|4655.78|4657.74|4657.74|4657.74|4657.74|4655.78|4655.78|0
1609253050000|2020-12-29 14:44:10|4658.27|4658.27|4658.27|4658.27|4658.27|4658.27|4658.27|4658.27|0
1609253060000|2020-12-29 14:44:20|4658.86|4658.86|4655.55|4655.55|4658.86|4658.86|4655.55|4655.55|0
1609253070000|2020-12-29 14:44:30|4656.13|4656.13|4656.62|4656.62|4656.62|4656.62|4656.13|4656.13|0
1609253080000|2020-12-29 14:44:40|4656.91|4656.91|4657.8|4657.8|4657.83|4657.83|4656.91|4656.91|0
1609253090000|2020-12-29 14:44:50|4657.51|4657.51|4657.51|4657.51|4657.51|4657.51|4657.51|4657.51|0
1609253100000|2020-12-29 14:45:00|4658.09|4658.09|4658.87|4658.87|4658.87|4658.87|4658.09|4658.09|0
1609253110000|2020-12-29 14:45:10|4659.31|4659.31|4659.31|4659.31|4659.79|4659.79|4659.31|4659.31|0
1609253120000|2020-12-29 14:45:20|4659.79|4659.79|4660.01|4660.01|4660.01|4660.01|4659.79|4659.79|0
1609253130000|2020-12-29 14:45:30|4660.02|4660.02|4661.4|4661.4|4661.4|4661.4|4660.02|4660.02|0
1609253140000|2020-12-29 14:45:40|4661.19|4661.19|4660.46|4660.46|4661.19|4661.19|4660.46|4660.46|0
1609253150000|2020-12-29 14:45:50|4661.04|4661.04|4661.34|4661.34|4661.34|4661.34|4661.04|4661.04|0
1609253160000|2020-12-29 14:46:00|4663.28|4663.28|4666.3|4666.3|4666.3|4666.3|4663.28|4663.28|0
1609253170000|2020-12-29 14:46:10|4666.28|4666.28|4664.58|4664.58|4666.28|4666.28|4664.58|4664.58|0
1609253180000|2020-12-29 14:46:20|4664.36|4664.36|4664.29|4664.29|4664.36|4664.36|4664.07|4664.07|0
1609253190000|2020-12-29 14:46:30|4664.58|4664.58|4664.58|4664.58|4664.58|4664.58|4664.58|4664.58|0
1609253220000|2020-12-29 14:47:00|4664.29|4664.29|4662.55|4662.55|4664.29|4664.29|4662.26|4662.26|0
1609253230000|2020-12-29 14:47:10|4662.31|4662.31|4662.31|4662.31|4662.31|4662.31|4662.31|4662.31|0
1609253240000|2020-12-29 14:47:20|4661.83|4661.83|4661.53|4661.53|4661.83|4661.83|4661.53|4661.53|0
1609253250000|2020-12-29 14:47:30|4661.29|4661.29|4661.61|4661.61|4661.61|4661.61|4660.78|4660.78|0
1609253260000|2020-12-29 14:47:40|4662.05|4662.05|4663.87|4663.87|4663.87|4663.87|4662.05|4662.05|0
1609253270000|2020-12-29 14:47:50|4663.63|4663.63|4663.73|4663.73|4663.73|4663.73|4663.19|4663.19|0
1609253280000|2020-12-29 14:48:00|4664.02|4664.02|4664.45|4664.45|4664.75|4664.75|4664.02|4664.02|0
1609253290000|2020-12-29 14:48:10|4665.04|4665.04|4667.16|4667.16|4667.16|4667.16|4665.04|4665.04|0
1609253300000|2020-12-29 14:48:20|4667.37|4667.37|4666.7|4666.7|4667.37|4667.37|4666.67|4666.67|0
1609253310000|2020-12-29 14:48:30|4666.92|4666.92|4667.45|4667.45|4669.65|4669.65|4666.92|4666.92|0
1609253320000|2020-12-29 14:48:40|4667.23|4667.23|4669.28|4669.28|4669.28|4669.28|4667.23|4667.23|0
1609253330000|2020-12-29 14:48:50|4668.69|4668.69|4669.44|4669.44|4669.44|4669.44|4668.69|4668.69|0
1609253340000|2020-12-29 14:49:00|4669.48|4669.48|4668.24|4668.24|4669.48|4669.48|4668.24|4668.24|0
1609253350000|2020-12-29 14:49:10|4667.19|4667.19|4667.24|4667.24|4667.24|4667.24|4666.95|4666.95|0
1609253360000|2020-12-29 14:49:20|4666.8|4666.8|4665.76|4665.76|4666.8|4666.8|4665.76|4665.76|0
1609253370000|2020-12-29 14:49:30|4665.98|4665.98|4665.76|4665.76|4665.98|4665.98|4665.76|4665.76|0
1609253380000|2020-12-29 14:49:40|4665.54|4665.54|4666.27|4666.27|4666.27|4666.27|4665.54|4665.54|0
1609253390000|2020-12-29 14:49:50|4666.51|4666.51|4665.05|4665.05|4666.95|4666.95|4664.83|4664.83|0
1609253400000|2020-12-29 14:50:00|4665.35|4665.35|4666.56|4666.56|4666.56|4666.56|4665.05|4665.05|0
1609253410000|2020-12-29 14:50:10|4666.27|4666.27|4666.56|4666.56|4666.56|4666.56|4666.27|4666.27|0
1609253420000|2020-12-29 14:50:20|4666.49|4666.49|4664.47|4664.47|4666.78|4666.78|4664.47|4664.47|0
1609253440000|2020-12-29 14:50:40|4664.69|4664.69|4667.15|4667.15|4667.15|4667.15|4664.69|4664.69|0
1609253450000|2020-12-29 14:50:50|4667.87|4667.87|4667.91|4667.91|4667.91|4667.91|4667.87|4667.87|0
1609253460000|2020-12-29 14:51:00|4667.66|4667.66|4663.61|4663.61|4667.66|4667.66|4663.61|4663.61|0
1609253470000|2020-12-29 14:51:10|4664.66|4664.66|4662.3|4662.3|4664.66|4664.66|4662|4662|0
1609253480000|2020-12-29 14:51:20|4661.64|4661.64|4662.08|4662.08|4662.08|4662.08|4661.4|4661.4|0
1609253490000|2020-12-29 14:51:30|4661.84|4661.84|4661.1|4661.1|4661.84|4661.84|4661.1|4661.1|0
1609253500000|2020-12-29 14:51:40|4660.81|4660.81|4661.86|4661.86|4661.86|4661.86|4660.81|4660.81|0
1609253510000|2020-12-29 14:51:50|4661.64|4661.64|4662.83|4662.83|4662.83|4662.83|4661.64|4661.64|0
1609253520000|2020-12-29 14:52:00|4663.12|4663.12|4660.13|4660.13|4663.12|4663.12|4660.13|4660.13|0
1609253530000|2020-12-29 14:52:10|4660.72|4660.72|4662.32|4662.32|4662.32|4662.32|4660.27|4660.27|0
1609253540000|2020-12-29 14:52:20|4663.05|4663.05|4663.56|4663.56|4664|4664|4663.05|4663.05|0
1609253550000|2020-12-29 14:52:30|4663.27|4663.27|4662.37|4662.37|4663.27|4663.27|4662.37|4662.37|0
1609253560000|2020-12-29 14:52:40|4661.93|4661.93|4661.54|4661.54|4661.93|4661.93|4659.79|4659.79|0
1609253570000|2020-12-29 14:52:50|4661.32|4661.32|4662.09|4662.09|4662.09|4662.09|4661.32|4661.32|0
1609253580000|2020-12-29 14:53:00|4662.55|4662.55|4662.86|4662.86|4663.38|4663.38|4662.55|4662.55|0
1609253590000|2020-12-29 14:53:10|4662.62|4662.62|4662.91|4662.91|4662.91|4662.91|4662.62|4662.62|0
1609253600000|2020-12-29 14:53:20|4663.59|4663.59|4661.67|4661.67|4663.59|4663.59|4661.67|4661.67|0
1609253610000|2020-12-29 14:53:30|4659.82|4659.82|4657.64|4657.64|4659.82|4659.82|4657.64|4657.64|0
1609253620000|2020-12-29 14:53:40|4656.98|4656.98|4657.45|4657.45|4657.93|4657.93|4656.98|4656.98|0
1609253630000|2020-12-29 14:53:50|4657.67|4657.67|4657.45|4657.45|4658.25|4658.25|4657.45|4657.45|0
1609253640000|2020-12-29 14:54:00|4656.72|4656.72|4655.31|4655.31|4656.72|4656.72|4655.11|4655.11|0
1609253650000|2020-12-29 14:54:10|4655.79|4655.79|4653.99|4653.99|4657.84|4657.84|4653.7|4653.7|0
1609253660000|2020-12-29 14:54:20|4653.7|4653.7|4653.67|4653.67|4654.29|4654.29|4653.67|4653.67|0
1609253670000|2020-12-29 14:54:30|4653.42|4653.42|4653.42|4653.42|4653.42|4653.42|4653.42|4653.42|0
1609253680000|2020-12-29 14:54:40|4653.2|4653.2|4650.48|4650.48|4653.2|4653.2|4650.26|4650.26|0
1609253690000|2020-12-29 14:54:50|4650.92|4650.92|4650.5|4650.5|4651.64|4651.64|4650.5|4650.5|0
1609253700000|2020-12-29 14:55:00|4650.8|4650.8|4654.28|4654.28|4654.28|4654.28|4650.5|4650.5|0
1609253710000|2020-12-29 14:55:10|4654.76|4654.76|4653.52|4653.52|4655.32|4655.32|4653.52|4653.52|0
1609253720000|2020-12-29 14:55:20|4653.74|4653.74|4653.25|4653.25|4653.74|4653.74|4652.06|4652.06|0
1609253730000|2020-12-29 14:55:30|4653.91|4653.91|4654.57|4654.57|4654.79|4654.79|4653.67|4653.67|0
1609253740000|2020-12-29 14:55:40|4654.28|4654.28|4654.98|4654.98|4654.98|4654.98|4654.03|4654.03|0
1609253750000|2020-12-29 14:55:50|4653.47|4653.47|4652.23|4652.23|4653.47|4653.47|4651.62|4651.62|0
1609253760000|2020-12-29 14:56:00|4652.96|4652.96|4654.74|4654.74|4654.74|4654.74|4652.96|4652.96|0
1609253770000|2020-12-29 14:56:10|4654.96|4654.96|4654.1|4654.1|4654.96|4654.96|4654.1|4654.1|0
1609253780000|2020-12-29 14:56:20|4653.86|4653.86|4648.5|4648.5|4653.86|4653.86|4648.5|4648.5|0
1609253790000|2020-12-29 14:56:30|4649.24|4649.24|4650.48|4650.48|4650.48|4650.48|4649.24|4649.24|0
1609253800000|2020-12-29 14:56:40|4650.23|4650.23|4651.1|4651.1|4651.11|4651.11|4650.23|4650.23|0
1609253810000|2020-12-29 14:56:50|4650.27|4650.27|4651.39|4651.39|4651.85|4651.85|4650.05|4650.05|0
1609253820000|2020-12-29 14:57:00|4651.85|4651.85|4648.75|4648.75|4651.85|4651.85|4648.75|4648.75|0
1609253830000|2020-12-29 14:57:10|4648.53|4648.53|4646.56|4646.56|4648.53|4648.53|4646.34|4646.34|0
1609253840000|2020-12-29 14:57:20|4646.78|4646.78|4646.32|4646.32|4647.31|4647.31|4646.31|4646.31|0
1609253850000|2020-12-29 14:57:30|4646.81|4646.81|4649.83|4649.83|4649.83|4649.83|4646.81|4646.81|0
1609253860000|2020-12-29 14:57:40|4650.56|4650.56|4650.85|4650.85|4650.85|4650.85|4649.97|4649.97|0
1609253870000|2020-12-29 14:57:50|4651.14|4651.14|4653.15|4653.15|4653.15|4653.15|4651.14|4651.14|0
1609253880000|2020-12-29 14:58:00|4652.66|4652.66|4650.72|4650.72|4652.66|4652.66|4650.28|4650.28|0
1609253890000|2020-12-29 14:58:10|4651.25|4651.25|4652.25|4652.25|4653.9|4653.9|4651.25|4651.25|0
1609253900000|2020-12-29 14:58:20|4652.54|4652.54|4655.2|4655.2|4655.2|4655.2|4652.54|4652.54|0
1609253910000|2020-12-29 14:58:30|4655.79|4655.79|4655.76|4655.76|4656.27|4656.27|4655.76|4655.76|0
1609253920000|2020-12-29 14:58:40|4655.47|4655.47|4653.06|4653.06|4655.47|4655.47|4653.06|4653.06|0
1609253930000|2020-12-29 14:58:50|4653.54|4653.54|4654.61|4654.61|4654.66|4654.66|4653.54|4653.54|0
1609253940000|2020-12-29 14:59:00|4654.39|4654.39|4654.84|4654.84|4655.56|4655.56|4654.39|4654.39|0
1609253960000|2020-12-29 14:59:20|4653.96|4653.96|4651.89|4651.89|4653.96|4653.96|4651.89|4651.89|0
1609253970000|2020-12-29 14:59:30|4651.92|4651.92|4653.02|4653.02|4653.86|4653.86|4651.92|4651.92|0
1609253980000|2020-12-29 14:59:40|4653.46|4653.46|4653.12|4653.12|4653.46|4653.46|4653.12|4653.12|0
1609253990000|2020-12-29 14:59:50|4652.69|4652.69|4652.76|4652.76|4652.76|4652.76|4651.96|4651.96|0
1609254000000|2020-12-29 15:00:00|4652.74|4652.74|4652.73|4652.73|4653.47|4653.47|4652.73|4652.73|0
1609254010000|2020-12-29 15:00:10|4652.25|4652.25|4653.8|4653.8|4654.68|4654.68|4652.25|4652.25|0
1609254020000|2020-12-29 15:00:20|4653.22|4653.22|4653.3|4653.3|4653.3|4653.3|4653.22|4653.22|0
1609254030000|2020-12-29 15:00:30|4654.54|4654.54|4655.78|4655.78|4655.78|4655.78|4654.24|4654.24|0
1609254040000|2020-12-29 15:00:40|4656.51|4656.51|4654.7|4654.7|4656.51|4656.51|4654.02|4654.02|0
1609254050000|2020-12-29 15:00:50|4654.41|4654.41|4654.17|4654.17|4654.41|4654.41|4653.46|4653.46|0
1609254060000|2020-12-29 15:01:00|4654.65|4654.65|4654.65|4654.65|4654.65|4654.65|4654.65|4654.65|0
1609254070000|2020-12-29 15:01:10|4654.9|4654.9|4657.77|4657.77|4657.77|4657.77|4654.9|4654.9|0
1609254080000|2020-12-29 15:01:20|4657.48|4657.48|4656.16|4656.16|4657.48|4657.48|4656.16|4656.16|0
1609254090000|2020-12-29 15:01:30|4655.72|4655.72|4656.6|4656.6|4656.6|4656.6|4655.72|4655.72|0
1609254100000|2020-12-29 15:01:40|4657.04|4657.04|4657.89|4657.89|4658.45|4658.45|4657.04|4657.04|0
1609254110000|2020-12-29 15:01:50|4658.48|4658.48|4656.87|4656.87|4658.48|4658.48|4656.87|4656.87|0
1609254120000|2020-12-29 15:02:00|4657.36|4657.36|4657.25|4657.25|4658.12|4658.12|4656.31|4656.31|0
1609254130000|2020-12-29 15:02:10|4656.66|4656.66|4656.07|4656.07|4656.66|4656.66|4656.07|4656.07|0
1609254140000|2020-12-29 15:02:20|4655.83|4655.83|4658.53|4658.53|4658.53|4658.53|4655.83|4655.83|0
1609254150000|2020-12-29 15:02:30|4659.36|4659.36|4659.82|4659.82|4659.82|4659.82|4659.14|4659.14|0
1609254160000|2020-12-29 15:02:40|4660.41|4660.41|4661.98|4661.98|4662.62|4662.62|4660.41|4660.41|0
1609254170000|2020-12-29 15:02:50|4662.63|4662.63|4663.59|4663.59|4663.88|4663.88|4662.63|4662.63|0
1609254180000|2020-12-29 15:03:00|4664.31|4664.31|4664.95|4664.95|4665.43|4665.43|4664.31|4664.31|0
1609254190000|2020-12-29 15:03:10|4664.66|4664.66|4663.73|4663.73|4664.66|4664.66|4663.51|4663.51|0
1609254200000|2020-12-29 15:03:20|4664.46|4664.46|4664.46|4664.46|4665.05|4665.05|4664.46|4664.46|0
1609254210000|2020-12-29 15:03:30|4664.75|4664.75|4665.69|4665.69|4665.69|4665.69|4664.75|4664.75|0
1609254220000|2020-12-29 15:03:40|4665.44|4665.44|4668.75|4668.75|4668.75|4668.75|4665.44|4665.44|0
1609254230000|2020-12-29 15:03:50|4669.04|4669.04|4668.56|4668.56|4669.04|4669.04|4668.56|4668.56|0
1609254240000|2020-12-29 15:04:00|4668.27|4668.27|4665.42|4665.42|4668.27|4668.27|4665.42|4665.42|0
1609254250000|2020-12-29 15:04:10|4666|4666|4667.17|4667.17|4667.17|4667.17|4666|4666|0
1609254260000|2020-12-29 15:04:20|4667.46|4667.46|4665.71|4665.71|4667.46|4667.46|4665.71|4665.71|0
1609254270000|2020-12-29 15:04:30|4665.72|4665.72|4665.94|4665.94|4665.94|4665.94|4665.72|4665.72|0
1609254280000|2020-12-29 15:04:40|4665.72|4665.72|4662.8|4662.8|4665.72|4665.72|4662.8|4662.8|0
1609254290000|2020-12-29 15:04:50|4662.59|4662.59|4661.19|4661.19|4662.59|4662.59|4660.89|4660.89|0
1609254300000|2020-12-29 15:05:00|4660.31|4660.31|4661.26|4661.26|4661.26|4661.26|4660.31|4660.31|0
1609254310000|2020-12-29 15:05:10|4660.97|4660.97|4660.41|4660.41|4661.55|4661.55|4660.41|4660.41|0
1609254320000|2020-12-29 15:05:20|4659.83|4659.83|4659.61|4659.61|4659.83|4659.83|4659.61|4659.61|0
1609254330000|2020-12-29 15:05:30|4660.05|4660.05|4660.24|4660.24|4660.97|4660.97|4660.05|4660.05|0
1609254340000|2020-12-29 15:05:40|4659.8|4659.8|4657.29|4657.29|4659.8|4659.8|4656.78|4656.78|0
1609254350000|2020-12-29 15:05:50|4657|4657|4656.83|4656.83|4657.12|4657.12|4655.81|4655.81|0
1609254360000|2020-12-29 15:06:00|4657.12|4657.12|4657.25|4657.25|4658.27|4658.27|4656.49|4656.49|0
1609254370000|2020-12-29 15:06:10|4657|4657|4657.98|4657.98|4657.98|4657.98|4656.42|4656.42|0
1609254380000|2020-12-29 15:06:20|4657.32|4657.32|4656|4656|4657.54|4657.54|4656|4656|0
1609254390000|2020-12-29 15:06:30|4655.78|4655.78|4654.42|4654.42|4655.78|4655.78|4654.42|4654.42|0
1609254400000|2020-12-29 15:06:40|4654.18|4654.18|4655.28|4655.28|4655.57|4655.57|4654.18|4654.18|0
1609254410000|2020-12-29 15:06:50|4655.57|4655.57|4655.57|4655.57|4655.57|4655.57|4655.57|4655.57|0
1609254420000|2020-12-29 15:07:00|4655.28|4655.28|4654.13|4654.13|4656.3|4656.3|4654.13|4654.13|0
1609254430000|2020-12-29 15:07:10|4653.91|4653.91|4654.36|4654.36|4654.64|4654.64|4653.76|4653.76|0
1609254440000|2020-12-29 15:07:20|4654.58|4654.58|4654.8|4654.8|4654.8|4654.8|4654.15|4654.15|0
1609254450000|2020-12-29 15:07:30|4654.07|4654.07|4655.09|4655.09|4655.09|4655.09|4654.07|4654.07|0
1609254460000|2020-12-29 15:07:40|4654.65|4654.65|4652.86|4652.86|4654.65|4654.65|4652.86|4652.86|0
1609254470000|2020-12-29 15:07:50|4652.64|4652.64|4652.64|4652.64|4652.64|4652.64|4652.64|4652.64|0
1609254480000|2020-12-29 15:08:00|4652.15|4652.15|4651.91|4651.91|4652.15|4652.15|4650.75|4650.75|0
1609254490000|2020-12-29 15:08:10|4652.21|4652.21|4651.24|4651.24|4652.21|4652.21|4650.92|4650.92|0
1609254500000|2020-12-29 15:08:20|4651.46|4651.46|4652.56|4652.56|4652.56|4652.56|4651.46|4651.46|0
1609254510000|2020-12-29 15:08:30|4653.99|4653.99|4652.54|4652.54|4653.99|4653.99|4652.54|4652.54|0
1609254520000|2020-12-29 15:08:40|4652.25|4652.25|4651.09|4651.09|4652.25|4652.25|4651.09|4651.09|0
1609254530000|2020-12-29 15:08:50|4651.52|4651.52|4653.57|4653.57|4653.57|4653.57|4651.52|4651.52|0
1609254540000|2020-12-29 15:09:00|4652.91|4652.91|4652.76|4652.76|4653.05|4653.05|4652.03|4652.03|0
1609254550000|2020-12-29 15:09:10|4653.59|4653.59|4653.88|4653.88|4655.12|4655.12|4653.59|4653.59|0
1609254560000|2020-12-29 15:09:20|4654.09|4654.09|4653.9|4653.9|4654.68|4654.68|4653.9|4653.9|0
1609254570000|2020-12-29 15:09:30|4653.68|4653.68|4654.78|4654.78|4654.78|4654.78|4653.68|4653.68|0
1609254580000|2020-12-29 15:09:40|4654.49|4654.49|4653.2|4653.2|4654.49|4654.49|4653.2|4653.2|0
1609254600000|2020-12-29 15:10:00|4652.91|4652.91|4651.71|4651.71|4652.91|4652.91|4651.71|4651.71|0
1609254610000|2020-12-29 15:10:10|4651.93|4651.93|4651.42|4651.42|4652.15|4652.15|4650.83|4650.83|0
1609254630000|2020-12-29 15:10:30|4650.83|4650.83|4651.18|4651.18|4651.18|4651.18|4650.1|4650.1|0
1609254640000|2020-12-29 15:10:40|4651.86|4651.86|4652.81|4652.81|4653.1|4653.1|4651.86|4651.86|0
1609254650000|2020-12-29 15:10:50|4653.27|4653.27|4653.29|4653.29|4653.59|4653.59|4652.81|4652.81|0
1609254660000|2020-12-29 15:11:00|4652.85|4652.85|4651.27|4651.27|4652.85|4652.85|4651.27|4651.27|0
1609254670000|2020-12-29 15:11:10|4650.83|4650.83|4649.79|4649.79|4650.83|4650.83|4649.28|4649.28|0
1609254680000|2020-12-29 15:11:20|4649.5|4649.5|4649.38|4649.38|4649.78|4649.78|4649.35|4649.35|0
1609254690000|2020-12-29 15:11:30|4648.79|4648.79|4648.79|4648.79|4648.79|4648.79|4648.79|4648.79|0
1609254700000|2020-12-29 15:11:40|4649.01|4649.01|4647.53|4647.53|4649.01|4649.01|4647.02|4647.02|0
1609254710000|2020-12-29 15:11:50|4647.29|4647.29|4647.53|4647.53|4647.53|4647.53|4647.29|4647.29|0
1609254720000|2020-12-29 15:12:00|4647.97|4647.97|4646.53|4646.53|4649.31|4649.31|4646.24|4646.24|0
1609254730000|2020-12-29 15:12:10|4646.47|4646.47|4647.28|4647.28|4647.28|4647.28|4646.4|4646.4|0
1609254740000|2020-12-29 15:12:20|4646.98|4646.98|4645.55|4645.55|4646.98|4646.98|4645.55|4645.55|0
1609254750000|2020-12-29 15:12:30|4644.6|4644.6|4641.82|4641.82|4644.6|4644.6|4641.82|4641.82|0
1609254760000|2020-12-29 15:12:40|4642.41|4642.41|4641.97|4641.97|4642.56|4642.56|4641.75|4641.75|0
1609254770000|2020-12-29 15:12:50|4641.75|4641.75|4640.79|4640.79|4641.75|4641.75|4640.79|4640.79|0
1609254780000|2020-12-29 15:13:00|4640.98|4640.98|4639.49|4639.49|4640.98|4640.98|4639.49|4639.49|0
1609254790000|2020-12-29 15:13:10|4638.83|4638.83|4640.32|4640.32|4640.32|4640.32|4638.13|4638.13|0
1609254800000|2020-12-29 15:13:20|4640.03|4640.03|4641.42|4641.42|4641.42|4641.42|4640.03|4640.03|0
1609254810000|2020-12-29 15:13:30|4641.71|4641.71|4641.71|4641.71|4641.71|4641.71|4640.88|4640.88|0
1609254820000|2020-12-29 15:13:40|4641.93|4641.93|4642.22|4642.22|4642.88|4642.88|4641.93|4641.93|0
1609254830000|2020-12-29 15:13:50|4641.05|4641.05|4641.05|4641.05|4641.05|4641.05|4640.75|4640.75|0
1609254840000|2020-12-29 15:14:00|4639.29|4639.29|4638.67|4638.67|4639.88|4639.88|4638.67|4638.67|0
1609254850000|2020-12-29 15:14:10|4638.96|4638.96|4639.66|4639.66|4639.66|4639.66|4638.96|4638.96|0
1609254860000|2020-12-29 15:14:20|4639.44|4639.44|4639.52|4639.52|4639.52|4639.52|4639.23|4639.23|0
1609254870000|2020-12-29 15:14:30|4639.23|4639.23|4641.54|4641.54|4641.54|4641.54|4639.22|4639.22|0
1609254880000|2020-12-29 15:14:40|4641.46|4641.46|4639.81|4639.81|4641.46|4641.46|4639.76|4639.76|0
1609254890000|2020-12-29 15:14:50|4640.1|4640.1|4640.1|4640.1|4640.1|4640.1|4640.1|4640.1|0
1609254900000|2020-12-29 15:15:00|4639.88|4639.88|4641.05|4641.05|4641.05|4641.05|4639.88|4639.88|0
1609254910000|2020-12-29 15:15:10|4640.95|4640.95|4640.36|4640.36|4640.95|4640.95|4640.36|4640.36|0
1609254920000|2020-12-29 15:15:20|4640.15|4640.15|4638.03|4638.03|4640.15|4640.15|4638.03|4638.03|0
1609254930000|2020-12-29 15:15:30|4637.54|4637.54|4637.03|4637.03|4637.54|4637.54|4637.03|4637.03|0
1609254940000|2020-12-29 15:15:40|4636.81|4636.81|4635.73|4635.73|4636.81|4636.81|4635.73|4635.73|0
1609254950000|2020-12-29 15:15:50|4636.02|4636.02|4636.25|4636.25|4636.85|4636.85|4636.02|4636.02|0
1609254960000|2020-12-29 15:16:00|4636.55|4636.55|4642.27|4642.27|4642.27|4642.27|4636.55|4636.55|0
1609254970000|2020-12-29 15:16:10|4641.97|4641.97|4641.53|4641.53|4642.27|4642.27|4640.36|4640.36|0
1609254980000|2020-12-29 15:16:20|4641.75|4641.75|4642.89|4642.89|4642.89|4642.89|4641.75|4641.75|0
1609254990000|2020-12-29 15:16:30|4642.67|4642.67|4641.94|4641.94|4642.67|4642.67|4641.94|4641.94|0
1609255000000|2020-12-29 15:16:40|4642.38|4642.38|4645.88|4645.88|4646.12|4646.12|4642.38|4642.38|0
1609255010000|2020-12-29 15:16:50|4646.75|4646.75|4646.02|4646.02|4646.75|4646.75|4646.02|4646.02|0
1609255020000|2020-12-29 15:17:00|4645.73|4645.73|4645.59|4645.59|4645.85|4645.85|4644.68|4644.68|0
1609255030000|2020-12-29 15:17:10|4645.83|4645.83|4644.76|4644.76|4645.83|4645.83|4643.88|4643.88|0
1609255040000|2020-12-29 15:17:20|4644.54|4644.54|4645.97|4645.97|4645.97|4645.97|4643|4643|0
1609255050000|2020-12-29 15:17:30|4646.85|4646.85|4646.81|4646.81|4646.85|4646.85|4646.81|4646.81|0
1609255060000|2020-12-29 15:17:40|4647.03|4647.03|4647|4647|4647.03|4647.03|4646.46|4646.46|0
1609255070000|2020-12-29 15:17:50|4647.01|4647.01|4647.46|4647.46|4647.48|4647.48|4646.03|4646.03|0
1609255080000|2020-12-29 15:18:00|4647.45|4647.45|4645.84|4645.84|4647.45|4647.45|4645.84|4645.84|0
1609255090000|2020-12-29 15:18:10|4646.06|4646.06|4647.47|4647.47|4648.56|4648.56|4646.06|4646.06|0
1609255100000|2020-12-29 15:18:20|4645.91|4645.91|4645.62|4645.62|4645.91|4645.91|4645.62|4645.62|0
1609255110000|2020-12-29 15:18:30|4646.5|4646.5|4646.96|4646.96|4647.22|4647.22|4646.28|4646.28|0
1609255120000|2020-12-29 15:18:40|4647.44|4647.44|4646.74|4646.74|4647.44|4647.44|4646.74|4646.74|0
1609255130000|2020-12-29 15:18:50|4646.98|4646.98|4645.25|4645.25|4646.98|4646.98|4645.25|4645.25|0
1609255140000|2020-12-29 15:19:00|4644.37|4644.37|4643.21|4643.21|4644.37|4644.37|4643.21|4643.21|0
1609255150000|2020-12-29 15:19:10|4643.24|4643.24|4645.05|4645.05|4645.05|4645.05|4643.24|4643.24|0
1609255160000|2020-12-29 15:19:20|4645.63|4645.63|4644.75|4644.75|4645.63|4645.63|4644.75|4644.75|0
1609255170000|2020-12-29 15:19:30|4644.79|4644.79|4644.09|4644.09|4644.79|4644.79|4644.09|4644.09|0
1609255180000|2020-12-29 15:19:40|4644.53|4644.53|4643.94|4643.94|4644.53|4644.53|4643.94|4643.94|0
1609255190000|2020-12-29 15:19:50|4644.38|4644.38|4645.72|4645.72|4646.69|4646.69|4644.16|4644.16|0
1609255200000|2020-12-29 15:20:00|4646.37|4646.37|4645.86|4645.86|4646.37|4646.37|4645.86|4645.86|0
1609255210000|2020-12-29 15:20:10|4646.59|4646.59|4647.83|4647.83|4647.83|4647.83|4646.59|4646.59|0
1609255220000|2020-12-29 15:20:20|4648.32|4648.32|4648.29|4648.29|4648.54|4648.54|4648.29|4648.29|0
1609255230000|2020-12-29 15:20:30|4648.54|4648.54|4647.66|4647.66|4649.61|4649.61|4647.37|4647.37|0
1609255240000|2020-12-29 15:20:40|4647.67|4647.67|4647.38|4647.38|4647.67|4647.67|4647.38|4647.38|0
1609255250000|2020-12-29 15:20:50|4647.37|4647.37|4647.67|4647.67|4647.96|4647.96|4647.37|4647.37|0
1609255260000|2020-12-29 15:21:00|4648.1|4648.1|4652.3|4652.3|4652.79|4652.79|4648.1|4648.1|0
1609255270000|2020-12-29 15:21:10|4652.79|4652.79|4651.16|4651.16|4652.79|4652.79|4651.16|4651.16|0
1609255280000|2020-12-29 15:21:20|4650.43|4650.43|4649.07|4649.07|4650.43|4650.43|4649.07|4649.07|0
1609255290000|2020-12-29 15:21:30|4648.82|4648.82|4650.25|4650.25|4650.47|4650.47|4648.79|4648.79|0
1609255300000|2020-12-29 15:21:40|4650.83|4650.83|4650.32|4650.32|4650.83|4650.83|4650.32|4650.32|0
1609255310000|2020-12-29 15:21:50|4650.31|4650.31|4649.58|4649.58|4650.31|4650.31|4649.58|4649.58|0
1609255320000|2020-12-29 15:22:00|4649.36|4649.36|4649.12|4649.12|4649.36|4649.36|4649.12|4649.12|0
1609255330000|2020-12-29 15:22:10|4649.14|4649.14|4650.59|4650.59|4650.59|4650.59|4649.14|4649.14|0
1609255340000|2020-12-29 15:22:20|4650.88|4650.88|4649.93|4649.93|4650.88|4650.88|4649.93|4649.93|0
1609255350000|2020-12-29 15:22:30|4648.47|4648.47|4648.38|4648.38|4648.47|4648.47|4647.5|4647.5|0
1609255360000|2020-12-29 15:22:40|4648.4|4648.4|4649.07|4649.07|4649.07|4649.07|4648.1|4648.1|0
1609255370000|2020-12-29 15:22:50|4648.83|4648.83|4649.03|4649.03|4649.32|4649.32|4648.83|4648.83|0
1609255380000|2020-12-29 15:23:00|4649.51|4649.51|4650.61|4650.61|4650.61|4650.61|4649.51|4649.51|0
1609255390000|2020-12-29 15:23:10|4650.32|4650.32|4649.02|4649.02|4650.32|4650.32|4649.02|4649.02|0
1609255400000|2020-12-29 15:23:20|4649.79|4649.79|4649.36|4649.36|4650.38|4650.38|4649.36|4649.36|0
1609255410000|2020-12-29 15:23:30|4650.36|4650.36|4648.99|4648.99|4650.36|4650.36|4648.99|4648.99|0
1609255420000|2020-12-29 15:23:40|4648.31|4648.31|4648.51|4648.51|4649.02|4649.02|4648.31|4648.31|0
1609255430000|2020-12-29 15:23:50|4648.5|4648.5|4648.5|4648.5|4648.5|4648.5|4648.5|4648.5|0
1609255440000|2020-12-29 15:24:00|4648.28|4648.28|4648.38|4648.38|4648.82|4648.82|4648.06|4648.06|0
1609255450000|2020-12-29 15:24:10|4647.79|4647.79|4647.81|4647.81|4647.81|4647.81|4647.5|4647.5|0
1609255460000|2020-12-29 15:24:20|4646.84|4646.84|4646.55|4646.55|4646.84|4646.84|4646.55|4646.55|0
1609255470000|2020-12-29 15:24:30|4647.01|4647.01|4647.32|4647.32|4647.32|4647.32|4647.01|4647.01|0
1609255480000|2020-12-29 15:24:40|4647.61|4647.61|4648.56|4648.56|4648.56|4648.56|4647.61|4647.61|0
1609255490000|2020-12-29 15:24:50|4648.85|4648.85|4648.34|4648.34|4648.85|4648.85|4648.34|4648.34|0
1609255500000|2020-12-29 15:25:00|4647.9|4647.9|4646.15|4646.15|4647.9|4647.9|4645.93|4645.93|0
1609255510000|2020-12-29 15:25:10|4646.61|4646.61|4646.88|4646.88|4646.88|4646.88|4646.18|4646.18|0
1609255520000|2020-12-29 15:25:20|4646.44|4646.44|4645.28|4645.28|4647.03|4647.03|4645.28|4645.28|0
1609255530000|2020-12-29 15:25:30|4645.71|4645.71|4645.49|4645.49|4646.07|4646.07|4645.47|4645.47|0
1609255540000|2020-12-29 15:25:40|4646.46|4646.46|4646.87|4646.87|4647.94|4647.94|4646.46|4646.46|0
1609255550000|2020-12-29 15:25:50|4647.46|4647.46|4646.56|4646.56|4647.46|4647.46|4646.56|4646.56|0
1609255560000|2020-12-29 15:26:00|4646.32|4646.32|4645.59|4645.59|4646.32|4646.32|4645.56|4645.56|0
1609255570000|2020-12-29 15:26:10|4645.41|4645.41|4645.17|4645.17|4645.41|4645.41|4645.17|4645.17|0
1609255580000|2020-12-29 15:26:20|4644.95|4644.95|4644.63|4644.63|4644.95|4644.95|4644.08|4644.08|0
1609255590000|2020-12-29 15:26:30|4644.92|4644.92|4646.83|4646.83|4646.83|4646.83|4644.86|4644.86|0
1609255600000|2020-12-29 15:26:40|4646.39|4646.39|4646.37|4646.37|4646.39|4646.39|4646.34|4646.34|0
1609255610000|2020-12-29 15:26:50|4646.08|4646.08|4643.65|4643.65|4646.08|4646.08|4643.65|4643.65|0
1609255620000|2020-12-29 15:27:00|4643.68|4643.68|4643.44|4643.44|4644.36|4644.36|4643.44|4643.44|0
1609255630000|2020-12-29 15:27:10|4643.92|4643.92|4643.92|4643.92|4644.36|4644.36|4643.92|4643.92|0
1609255640000|2020-12-29 15:27:20|4643.7|4643.7|4643.22|4643.22|4643.7|4643.7|4643.22|4643.22|0
1609255650000|2020-12-29 15:27:30|4642.97|4642.97|4641.84|4641.84|4642.97|4642.97|4641.84|4641.84|0
1609255660000|2020-12-29 15:27:40|4641.63|4641.63|4641.92|4641.92|4641.92|4641.92|4641.63|4641.63|0
1609255670000|2020-12-29 15:27:50|4642.21|4642.21|4639.63|4639.63|4642.21|4642.21|4639.63|4639.63|0
1609255680000|2020-12-29 15:28:00|4639.87|4639.87|4638.07|4638.07|4639.87|4639.87|4638.07|4638.07|0
1609255690000|2020-12-29 15:28:10|4638.66|4638.66|4636.15|4636.15|4638.66|4638.66|4636.15|4636.15|0
1609255700000|2020-12-29 15:28:20|4635.71|4635.71|4636.91|4636.91|4636.91|4636.91|4635.71|4635.71|0
1609255710000|2020-12-29 15:28:30|4636.7|4636.7|4635.83|4635.83|4636.7|4636.7|4635.82|4635.82|0
1609255720000|2020-12-29 15:28:40|4635.24|4635.24|4636.94|4636.94|4636.99|4636.99|4635.24|4635.24|0
1609255730000|2020-12-29 15:28:50|4636.98|4636.98|4637.98|4637.98|4637.98|4637.98|4636.74|4636.74|0
1609255740000|2020-12-29 15:29:00|4638.27|4638.27|4637.49|4637.49|4638.27|4638.27|4637.49|4637.49|0
1609255750000|2020-12-29 15:29:10|4637.05|4637.05|4639.71|4639.71|4639.71|4639.71|4637.05|4637.05|0
1609255760000|2020-12-29 15:29:20|4639.74|4639.74|4639.3|4639.3|4639.74|4639.74|4639.3|4639.3|0
1609255770000|2020-12-29 15:29:30|4639.34|4639.34|4639.66|4639.66|4639.66|4639.66|4639.34|4639.34|0
1609255780000|2020-12-29 15:29:40|4638.78|4638.78|4639.3|4639.3|4639.3|4639.3|4638.78|4638.78|0
1609255790000|2020-12-29 15:29:50|4639.33|4639.33|4639.33|4639.33|4639.33|4639.33|4639.33|4639.33|0
1609255800000|2020-12-29 15:30:00|4639.26|4639.26|4639.91|4639.91|4641.66|4641.66|4639.23|4639.23|0
1609255810000|2020-12-29 15:30:10|4640.49|4640.49|4640.49|4640.49|4640.49|4640.49|4640.49|4640.49|0
1609255820000|2020-12-29 15:30:20|4640.78|4640.78|4639.39|4639.39|4641.08|4641.08|4639.39|4639.39|0
1609255830000|2020-12-29 15:30:30|4638.23|4638.23|4637.64|4637.64|4638.23|4638.23|4637.64|4637.64|0
1609255840000|2020-12-29 15:30:40|4638.23|4638.23|4638.52|4638.52|4638.52|4638.52|4638.23|4638.23|0
1609255860000|2020-12-29 15:31:00|4638.74|4638.74|4636.57|4636.57|4638.74|4638.74|4636.57|4636.57|0
1609255870000|2020-12-29 15:31:10|4637.45|4637.45|4637.16|4637.16|4637.45|4637.45|4637.16|4637.16|0
1609255880000|2020-12-29 15:31:20|4636.72|4636.72|4637.01|4637.01|4637.01|4637.01|4636.72|4636.72|0
1609255890000|2020-12-29 15:31:30|4637.84|4637.84|4636.16|4636.16|4638.35|4638.35|4636.16|4636.16|0
1609255900000|2020-12-29 15:31:40|4635.28|4635.28|4637.25|4637.25|4637.25|4637.25|4634.84|4634.84|0
1609255910000|2020-12-29 15:31:50|4636.66|4636.66|4634.31|4634.31|4636.66|4636.66|4634.31|4634.31|0
1609255920000|2020-12-29 15:32:00|4634.96|4634.96|4636.88|4636.88|4637.18|4637.18|4634.96|4634.96|0
1609255930000|2020-12-29 15:32:10|4636.66|4636.66|4635.37|4635.37|4636.66|4636.66|4635.13|4635.13|0
1609255940000|2020-12-29 15:32:20|4635.81|4635.81|4634.89|4634.89|4636.4|4636.4|4634.89|4634.89|0
1609255960000|2020-12-29 15:32:40|4634.45|4634.45|4633.92|4633.92|4634.45|4634.45|4633.92|4633.92|0
1609255970000|2020-12-29 15:32:50|4633.95|4633.95|4630.93|4630.93|4633.98|4633.98|4630.93|4630.93|0
1609255980000|2020-12-29 15:33:00|4630.68|4630.68|4629.81|4629.81|4630.68|4630.68|4629.81|4629.81|0
1609255990000|2020-12-29 15:33:10|4630.1|4630.1|4631.48|4631.48|4632.28|4632.28|4630.1|4630.1|0
1609256000000|2020-12-29 15:33:20|4631.7|4631.7|4634.23|4634.23|4634.23|4634.23|4631.7|4631.7|0
1609256010000|2020-12-29 15:33:30|4634.72|4634.72|4632.96|4632.96|4634.72|4634.72|4632.96|4632.96|0
1609256020000|2020-12-29 15:33:40|4632.67|4632.67|4632.67|4632.67|4632.67|4632.67|4632.67|4632.67|0
1609256030000|2020-12-29 15:33:50|4632.91|4632.91|4634.54|4634.54|4634.54|4634.54|4632.91|4632.91|0
1609256050000|2020-12-29 15:34:10|4633.95|4633.95|4634.73|4634.73|4635.02|4635.02|4633.95|4633.95|0
1609256060000|2020-12-29 15:34:20|4635.39|4635.39|4635.15|4635.15|4635.39|4635.39|4635.15|4635.15|0
1609256070000|2020-12-29 15:34:30|4633.9|4633.9|4633.95|4633.95|4633.95|4633.95|4633.66|4633.66|0
1609256080000|2020-12-29 15:34:40|4634.2|4634.2|4634.63|4634.63|4635.07|4635.07|4634.2|4634.2|0
1609256090000|2020-12-29 15:34:50|4635.95|4635.95|4635.95|4635.95|4636.46|4636.46|4635.95|4635.95|0
1609256100000|2020-12-29 15:35:00|4637.16|4637.16|4636.94|4636.94|4637.16|4637.16|4636.94|4636.94|0
1609256110000|2020-12-29 15:35:10|4636.46|4636.46|4637.86|4637.86|4637.86|4637.86|4636.45|4636.45|0
1609256120000|2020-12-29 15:35:20|4638.15|4638.15|4637.96|4637.96|4638.39|4638.39|4637.66|4637.66|0
1609256130000|2020-12-29 15:35:30|4637.66|4637.66|4637.66|4637.66|4637.66|4637.66|4637.44|4637.44|0
1609256140000|2020-12-29 15:35:40|4637.44|4637.44|4638.39|4638.39|4638.39|4638.39|4637.15|4637.15|0
1609256150000|2020-12-29 15:35:50|4638.43|4638.43|4636.44|4636.44|4638.43|4638.43|4636.44|4636.44|0
1609256160000|2020-12-29 15:36:00|4636.74|4636.74|4636.96|4636.96|4636.96|4636.96|4636.74|4636.74|0
1609256170000|2020-12-29 15:36:10|4636.66|4636.66|4637.22|4637.22|4637.44|4637.44|4636.66|4636.66|0
1609256180000|2020-12-29 15:36:20|4636.93|4636.93|4634.72|4634.72|4636.93|4636.93|4634.42|4634.42|0
1609256190000|2020-12-29 15:36:30|4634.94|4634.94|4634.94|4634.94|4634.94|4634.94|4634.94|4634.94|0
1609256200000|2020-12-29 15:36:40|4634.93|4634.93|4635.56|4635.56|4635.56|4635.56|4634.35|4634.35|0
1609256210000|2020-12-29 15:36:50|4635.12|4635.12|4634.69|4634.69|4635.12|4635.12|4634.69|4634.69|0
1609256220000|2020-12-29 15:37:00|4634.2|4634.2|4635.76|4635.76|4635.76|4635.76|4634.2|4634.2|0
1609256230000|2020-12-29 15:37:10|4636|4636|4637.17|4637.17|4637.17|4637.17|4636|4636|0
1609256240000|2020-12-29 15:37:20|4636.95|4636.95|4638.97|4638.97|4639.26|4639.26|4636.95|4636.95|0
1609256250000|2020-12-29 15:37:30|4638.39|4638.39|4640.11|4640.11|4640.11|4640.11|4638.17|4638.17|0
1609256260000|2020-12-29 15:37:40|4639.89|4639.89|4640.2|4640.2|4640.49|4640.49|4639.62|4639.62|0
1609256270000|2020-12-29 15:37:50|4640.64|4640.64|4641.59|4641.59|4641.59|4641.59|4640.64|4640.64|0
1609256280000|2020-12-29 15:38:00|4643.29|4643.29|4644.47|4644.47|4644.47|4644.47|4643.29|4643.29|0
1609256290000|2020-12-29 15:38:10|4644.77|4644.77|4645.01|4645.01|4645.01|4645.01|4644.77|4644.77|0
1609256300000|2020-12-29 15:38:20|4645.45|4645.45|4646.24|4646.24|4646.24|4646.24|4645.45|4645.45|0
1609256310000|2020-12-29 15:38:30|4644.14|4644.14|4646.38|4646.38|4646.38|4646.38|4644.14|4644.14|0
1609256320000|2020-12-29 15:38:40|4645.94|4645.94|4645.94|4645.94|4645.94|4645.94|4645.94|4645.94|0
1609256330000|2020-12-29 15:38:50|4646.24|4646.24|4644.63|4644.63|4646.24|4646.24|4644.63|4644.63|0
1609256340000|2020-12-29 15:39:00|4644.33|4644.33|4643.97|4643.97|4644.33|4644.33|4643.97|4643.97|0
1609256350000|2020-12-29 15:39:10|4642.88|4642.88|4641.86|4641.86|4642.88|4642.88|4641.66|4641.66|0
1609256360000|2020-12-29 15:39:20|4642.3|4642.3|4641.22|4641.22|4642.78|4642.78|4641.22|4641.22|0
1609256370000|2020-12-29 15:39:30|4641.25|4641.25|4641.24|4641.24|4641.25|4641.25|4641.24|4641.24|0
1609256380000|2020-12-29 15:39:40|4640.27|4640.27|4640.05|4640.05|4640.27|4640.27|4640.05|4640.05|0
1609256390000|2020-12-29 15:39:50|4639.76|4639.76|4639.25|4639.25|4639.76|4639.76|4639.25|4639.25|0
1609256400000|2020-12-29 15:40:00|4639.03|4639.03|4638.81|4638.81|4639.03|4639.03|4638.81|4638.81|0
1609256410000|2020-12-29 15:40:10|4639.54|4639.54|4637.79|4637.79|4639.54|4639.54|4637.79|4637.79|0
1609256420000|2020-12-29 15:40:20|4637.5|4637.5|4636.4|4636.4|4637.5|4637.5|4636.4|4636.4|0
1609256430000|2020-12-29 15:40:30|4636.99|4636.99|4638.33|4638.33|4638.33|4638.33|4636.45|4636.45|0
1609256440000|2020-12-29 15:40:40|4638.55|4638.55|4639.12|4639.12|4639.13|4639.13|4638.55|4638.55|0
1609256450000|2020-12-29 15:40:50|4639.85|4639.85|4640.07|4640.07|4640.07|4640.07|4639.85|4639.85|0
1609256460000|2020-12-29 15:41:00|4640.31|4640.31|4642.92|4642.92|4642.92|4642.92|4640.31|4640.31|0
1609256470000|2020-12-29 15:41:10|4643.4|4643.4|4643.16|4643.16|4643.4|4643.4|4643.16|4643.16|0
1609256480000|2020-12-29 15:41:20|4642.92|4642.92|4643.62|4643.62|4643.62|4643.62|4642.19|4642.19|0
1609256490000|2020-12-29 15:41:30|4643.84|4643.84|4643.22|4643.22|4643.88|4643.88|4643.22|4643.22|0
1609256500000|2020-12-29 15:41:40|4643.44|4643.44|4643.87|4643.87|4643.87|4643.87|4643.44|4643.44|0
1609256510000|2020-12-29 15:41:50|4644.31|4644.31|4646.38|4646.38|4646.38|4646.38|4644.31|4644.31|0
1609256520000|2020-12-29 15:42:00|4646.39|4646.39|4646.39|4646.39|4646.39|4646.39|4646.39|4646.39|0
1609256530000|2020-12-29 15:42:10|4646.88|4646.88|4645.95|4645.95|4647.1|4647.1|4645.95|4645.95|0
1609256540000|2020-12-29 15:42:20|4646.25|4646.25|4646.25|4646.25|4646.25|4646.25|4646.25|4646.25|0
1609256550000|2020-12-29 15:42:30|4646.03|4646.03|4645.73|4645.73|4646.03|4646.03|4645.73|4645.73|0
1609256560000|2020-12-29 15:42:40|4645.01|4645.01|4645.3|4645.3|4645.3|4645.3|4645.01|4645.01|0
1609256570000|2020-12-29 15:42:50|4646.03|4646.03|4646.25|4646.25|4646.25|4646.25|4646.03|4646.03|0
1609256590000|2020-12-29 15:43:10|4646.54|4646.54|4646.35|4646.35|4646.54|4646.54|4646.35|4646.35|0
1609256600000|2020-12-29 15:43:20|4646.37|4646.37|4646.37|4646.37|4646.37|4646.37|4646.37|4646.37|0
1609256610000|2020-12-29 15:43:30|4647.09|4647.09|4647.31|4647.31|4647.31|4647.31|4647.09|4647.09|0
1609256620000|2020-12-29 15:43:40|4647.02|4647.02|4647.02|4647.02|4647.02|4647.02|4646.58|4646.58|0
1609256630000|2020-12-29 15:43:50|4646.1|4646.1|4646.1|4646.1|4646.1|4646.1|4646.1|4646.1|0
1609256640000|2020-12-29 15:44:00|4646.39|4646.39|4646.54|4646.54|4646.83|4646.83|4646.39|4646.39|0
1609256650000|2020-12-29 15:44:10|4646.76|4646.76|4647.05|4647.05|4647.34|4647.34|4646.76|4646.76|0
1609256660000|2020-12-29 15:44:20|4647.49|4647.49|4649.72|4649.72|4650.01|4650.01|4647.19|4647.19|0
1609256670000|2020-12-29 15:44:30|4649.23|4649.23|4649.23|4649.23|4649.23|4649.23|4649.23|4649.23|0
1609256680000|2020-12-29 15:44:40|4649.67|4649.67|4648.99|4648.99|4649.75|4649.75|4648.99|4648.99|0
1609256690000|2020-12-29 15:44:50|4649.21|4649.21|4648.62|4648.62|4649.21|4649.21|4648.62|4648.62|0
1609256700000|2020-12-29 15:45:00|4648.41|4648.41|4648.41|4648.41|4648.41|4648.41|4648.41|4648.41|0
1609256710000|2020-12-29 15:45:10|4647.89|4647.89|4648.38|4648.38|4648.62|4648.62|4647.89|4647.89|0
1609256720000|2020-12-29 15:45:20|4647.94|4647.94|4647.94|4647.94|4647.94|4647.94|4647.94|4647.94|0
1609256730000|2020-12-29 15:45:30|4647.73|4647.73|4646.92|4646.92|4647.73|4647.73|4646.92|4646.92|0
1609256740000|2020-12-29 15:45:40|4647.14|4647.14|4648.02|4648.02|4648.02|4648.02|4647.14|4647.14|0
1609256750000|2020-12-29 15:45:50|4648.24|4648.24|4647.94|4647.94|4648.24|4648.24|4647.94|4647.94|0
1609256760000|2020-12-29 15:46:00|4648.16|4648.16|4648.38|4648.38|4648.38|4648.38|4648.16|4648.16|0
1609256770000|2020-12-29 15:46:10|4648.35|4648.35|4650.19|4650.19|4650.19|4650.19|4648.35|4648.35|0
1609256780000|2020-12-29 15:46:20|4649.97|4649.97|4648.76|4648.76|4649.97|4649.97|4648.76|4648.76|0
1609256790000|2020-12-29 15:46:30|4647.89|4647.89|4648.55|4648.55|4648.55|4648.55|4647.89|4647.89|0
1609256800000|2020-12-29 15:46:40|4649.42|4649.42|4649.64|4649.64|4649.64|4649.64|4649.42|4649.42|0
1609256810000|2020-12-29 15:46:50|4649.21|4649.21|4648.65|4648.65|4649.21|4649.21|4648.62|4648.62|0
1609256820000|2020-12-29 15:47:00|4649.08|4649.08|4649.67|4649.67|4649.67|4649.67|4649.08|4649.08|0
1609256830000|2020-12-29 15:47:10|4649.7|4649.7|4649.81|4649.81|4649.81|4649.81|4649.7|4649.7|0
1609256840000|2020-12-29 15:47:20|4649.59|4649.59|4649.83|4649.83|4649.83|4649.83|4649.1|4649.1|0
1609256850000|2020-12-29 15:47:30|4649.54|4649.54|4649.34|4649.34|4649.56|4649.56|4649.34|4649.34|0
1609256860000|2020-12-29 15:47:40|4648.76|4648.76|4647.87|4647.87|4648.79|4648.79|4647.87|4647.87|0
1609256880000|2020-12-29 15:48:00|4647.57|4647.57|4647.28|4647.28|4647.57|4647.57|4647.28|4647.28|0
1609256890000|2020-12-29 15:48:10|4647.25|4647.25|4647.24|4647.24|4647.25|4647.25|4647.24|4647.24|0
1609256900000|2020-12-29 15:48:20|4647.46|4647.46|4647.46|4647.46|4647.46|4647.46|4647.46|4647.46|0
1609256910000|2020-12-29 15:48:30|4648.34|4648.34|4649.97|4649.97|4649.97|4649.97|4648.34|4648.34|0
1609256920000|2020-12-29 15:48:40|4650.21|4650.21|4650.43|4650.43|4650.43|4650.43|4650.21|4650.21|0
1609256930000|2020-12-29 15:48:50|4650.19|4650.19|4650.19|4650.19|4650.19|4650.19|4650.19|4650.19|0
1609256940000|2020-12-29 15:49:00|4649.75|4649.75|4649.58|4649.58|4650.33|4650.33|4649.58|4649.58|0
1609256950000|2020-12-29 15:49:10|4649.29|4649.29|4649.5|4649.5|4649.5|4649.5|4649.29|4649.29|0
1609256970000|2020-12-29 15:49:30|4649.8|4649.8|4647.97|4647.97|4649.8|4649.8|4647.97|4647.97|0
1609256980000|2020-12-29 15:49:40|4647.53|4647.53|4647.53|4647.53|4647.53|4647.53|4647.53|4647.53|0
1609256990000|2020-12-29 15:49:50|4648.46|4648.46|4645.71|4645.71|4648.46|4648.46|4645.71|4645.71|0
1609257000000|2020-12-29 15:50:00|4646.95|4646.95|4646.51|4646.51|4646.95|4646.95|4646.51|4646.51|0
1609257010000|2020-12-29 15:50:10|4646.73|4646.73|4646.73|4646.73|4646.73|4646.73|4646.73|4646.73|0
1609257030000|2020-12-29 15:50:30|4646.24|4646.24|4645.01|4645.01|4646.28|4646.28|4644.72|4644.72|0
1609257040000|2020-12-29 15:50:40|4645.25|4645.25|4646.72|4646.72|4646.72|4646.72|4645.25|4645.25|0
1609257050000|2020-12-29 15:50:50|4647.31|4647.31|4647.31|4647.31|4647.31|4647.31|4647.31|4647.31|0
1609257060000|2020-12-29 15:51:00|4647.3|4647.3|4646.98|4646.98|4648.75|4648.75|4646.98|4646.98|0
1609257070000|2020-12-29 15:51:10|4646.52|4646.52|4645.93|4645.93|4646.52|4646.52|4645.93|4645.93|0
1609257080000|2020-12-29 15:51:20|4646.22|4646.22|4646.41|4646.41|4646.41|4646.41|4645.93|4645.93|0
1609257090000|2020-12-29 15:51:30|4646.2|4646.2|4644.96|4644.96|4646.2|4646.2|4644.96|4644.96|0
1609257100000|2020-12-29 15:51:40|4645.83|4645.83|4646.05|4646.05|4646.05|4646.05|4645.83|4645.83|0
1609257110000|2020-12-29 15:51:50|4646.04|4646.04|4646.04|4646.04|4646.04|4646.04|4646.04|4646.04|0
1609257120000|2020-12-29 15:52:00|4646.52|4646.52|4646.52|4646.52|4646.52|4646.52|4646.52|4646.52|0
1609257130000|2020-12-29 15:52:10|4646.28|4646.28|4645.23|4645.23|4646.28|4646.28|4645.15|4645.15|0
1609257140000|2020-12-29 15:52:20|4644.64|4644.64|4644.64|4644.64|4644.64|4644.64|4644.64|4644.64|0
1609257150000|2020-12-29 15:52:30|4644.4|4644.4|4642.99|4642.99|4644.4|4644.4|4642.99|4642.99|0
1609257160000|2020-12-29 15:52:40|4643.21|4643.21|4643.21|4643.21|4643.21|4643.21|4643.21|4643.21|0
1609257170000|2020-12-29 15:52:50|4643.18|4643.18|4642.58|4642.58|4643.18|4643.18|4642.58|4642.58|0
1609257180000|2020-12-29 15:53:00|4643.28|4643.28|4643.28|4643.28|4643.28|4643.28|4643.28|4643.28|0
1609257190000|2020-12-29 15:53:10|4643.5|4643.5|4642.77|4642.77|4644.38|4644.38|4642.77|4642.77|0
1609257200000|2020-12-29 15:53:20|4642.33|4642.33|4642.02|4642.02|4642.82|4642.82|4641.58|4641.58|0
1609257210000|2020-12-29 15:53:30|4642|4642|4641.82|4641.82|4642.04|4642.04|4641.52|4641.52|0
1609257220000|2020-12-29 15:53:40|4641.6|4641.6|4641.35|4641.35|4641.6|4641.6|4641.13|4641.13|0
1609257230000|2020-12-29 15:53:50|4641.13|4641.13|4641.35|4641.35|4641.35|4641.35|4640.83|4640.83|0
1609257240000|2020-12-29 15:54:00|4640.86|4640.86|4641.13|4641.13|4641.35|4641.35|4640.86|4640.86|0
1609257250000|2020-12-29 15:54:10|4640.2|4640.2|4639.43|4639.43|4640.2|4640.2|4638.89|4638.89|0
1609257260000|2020-12-29 15:54:20|4639.64|4639.64|4639.48|4639.48|4639.64|4639.64|4639.18|4639.18|0
1609257270000|2020-12-29 15:54:30|4640.4|4640.4|4639.69|4639.69|4640.4|4640.4|4639.69|4639.69|0
1609257280000|2020-12-29 15:54:40|4639.48|4639.48|4639.11|4639.11|4639.48|4639.48|4639.11|4639.11|0
1609257290000|2020-12-29 15:54:50|4639.12|4639.12|4639.72|4639.72|4639.72|4639.72|4639.11|4639.11|0
1609257300000|2020-12-29 15:55:00|4640.21|4640.21|4643.88|4643.88|4643.88|4643.88|4640.21|4640.21|0
1609257310000|2020-12-29 15:55:10|4643.92|4643.92|4642.97|4642.97|4643.92|4643.92|4642.75|4642.75|0
1609257320000|2020-12-29 15:55:20|4643.65|4643.65|4644.75|4644.75|4644.75|4644.75|4643.65|4643.65|0
1609257330000|2020-12-29 15:55:30|4644.53|4644.53|4643.96|4643.96|4644.55|4644.55|4643.96|4643.96|0
1609257340000|2020-12-29 15:55:40|4643.97|4643.97|4643.96|4643.96|4643.97|4643.97|4643.96|4643.96|0
1609257350000|2020-12-29 15:55:50|4643.95|4643.95|4645.67|4645.67|4645.67|4645.67|4643.94|4643.94|0
1609257360000|2020-12-29 15:56:00|4646.26|4646.26|4647.56|4647.56|4647.56|4647.56|4646.26|4646.26|0
1609257370000|2020-12-29 15:56:10|4647.78|4647.78|4646.43|4646.43|4647.78|4647.78|4646.43|4646.43|0
1609257380000|2020-12-29 15:56:20|4646.42|4646.42|4646.13|4646.13|4646.42|4646.42|4646.13|4646.13|0
1609257390000|2020-12-29 15:56:30|4646.42|4646.42|4647.67|4647.67|4647.67|4647.67|4646.42|4646.42|0
1609257400000|2020-12-29 15:56:40|4647.96|4647.96|4648.18|4648.18|4648.18|4648.18|4647.96|4647.96|0
1609257410000|2020-12-29 15:56:50|4648.4|4648.4|4648.62|4648.62|4648.62|4648.62|4648.4|4648.4|0
1609257420000|2020-12-29 15:57:00|4649.2|4649.2|4648.32|4648.32|4649.2|4649.2|4648.32|4648.32|0
1609257430000|2020-12-29 15:57:10|4649.29|4649.29|4649.29|4649.29|4649.29|4649.29|4649.29|4649.29|0
1609257440000|2020-12-29 15:57:20|4648.3|4648.3|4648.06|4648.06|4648.3|4648.3|4648.06|4648.06|0
1609257450000|2020-12-29 15:57:30|4648.54|4648.54|4648.78|4648.78|4648.78|4648.78|4648.54|4648.54|0
1609257460000|2020-12-29 15:57:40|4648.54|4648.54|4647.79|4647.79|4648.98|4648.98|4647.79|4647.79|0
1609257470000|2020-12-29 15:57:50|4647.57|4647.57|4647.81|4647.81|4647.81|4647.81|4647.57|4647.57|0
1609257480000|2020-12-29 15:58:00|4648.84|4648.84|4649.54|4649.54|4649.54|4649.54|4648.84|4648.84|0
1609257490000|2020-12-29 15:58:10|4649.55|4649.55|4649.35|4649.35|4649.55|4649.55|4648.6|4648.6|0
1609257500000|2020-12-29 15:58:20|4649.28|4649.28|4649.25|4649.25|4649.28|4649.28|4649.25|4649.25|0
1609257510000|2020-12-29 15:58:30|4649.03|4649.03|4648.71|4648.71|4649.03|4649.03|4648.71|4648.71|0
1609257520000|2020-12-29 15:58:40|4648.68|4648.68|4648.93|4648.93|4648.93|4648.93|4648.68|4648.68|0
1609257530000|2020-12-29 15:58:50|4648.64|4648.64|4647.09|4647.09|4648.82|4648.82|4647.09|4647.09|0
1609257540000|2020-12-29 15:59:00|4646.88|4646.88|4646.05|4646.05|4646.88|4646.88|4646.05|4646.05|0
1609257550000|2020-12-29 15:59:10|4646.63|4646.63|4646.63|4646.63|4646.63|4646.63|4646.63|4646.63|0
1609257560000|2020-12-29 15:59:20|4647.36|4647.36|4648.62|4648.62|4648.62|4648.62|4647.36|4647.36|0
1609257570000|2020-12-29 15:59:30|4648.69|4648.69|4647.04|4647.04|4648.69|4648.69|4647.04|4647.04|0
1609257580000|2020-12-29 15:59:40|4647.34|4647.34|4647.99|4647.99|4647.99|4647.99|4647.34|4647.34|0
1609257590000|2020-12-29 15:59:50|4647.78|4647.78|4647.58|4647.58|4648.26|4648.26|4647.28|4647.28|0
1609257600000|2020-12-29 16:00:00|4647.33|4647.33|4647.51|4647.51|4647.77|4647.77|4647.03|4647.03|0
1609257610000|2020-12-29 16:00:10|4647.22|4647.22|4644.79|4644.79|4647.22|4647.22|4644.79|4644.79|0
1609257620000|2020-12-29 16:00:20|4645.03|4645.03|4644.04|4644.04|4645.03|4645.03|4644.04|4644.04|0
1609257630000|2020-12-29 16:00:30|4642.94|4642.94|4641.71|4641.71|4643.38|4643.38|4641.71|4641.71|0
1609257650000|2020-12-29 16:00:50|4641.67|4641.67|4641.66|4641.66|4641.7|4641.7|4641.66|4641.66|0
1609257660000|2020-12-29 16:01:00|4641.7|4641.7|4643.25|4643.25|4643.25|4643.25|4640.97|4640.97|0
1609257670000|2020-12-29 16:01:10|4643.28|4643.28|4643.8|4643.8|4644.56|4644.56|4643.25|4643.25|0
1609257680000|2020-12-29 16:01:20|4643.79|4643.79|4642.3|4642.3|4643.79|4643.79|4642.3|4642.3|0
1609257690000|2020-12-29 16:01:30|4642.29|4642.29|4641.78|4641.78|4642.29|4642.29|4641.78|4641.78|0
1609257700000|2020-12-29 16:01:40|4641.05|4641.05|4641.04|4641.04|4641.05|4641.05|4641.04|4641.04|0
1609257710000|2020-12-29 16:01:50|4640.82|4640.82|4640.51|4640.51|4640.82|4640.82|4640.51|4640.51|0
1609257720000|2020-12-29 16:02:00|4641.17|4641.17|4641.17|4641.17|4641.17|4641.17|4641.17|4641.17|0
1609257740000|2020-12-29 16:02:20|4641.44|4641.44|4640.75|4640.75|4641.44|4641.44|4640.75|4640.75|0
1609257750000|2020-12-29 16:02:30|4639.73|4639.73|4639.73|4639.73|4639.73|4639.73|4639.73|4639.73|0
1609257760000|2020-12-29 16:02:40|4639.74|4639.74|4639.29|4639.29|4639.74|4639.74|4639|4639|0
1609257770000|2020-12-29 16:02:50|4639.73|4639.73|4640.02|4640.02|4640.02|4640.02|4639.73|4639.73|0
1609257780000|2020-12-29 16:03:00|4639.81|4639.81|4639.81|4639.81|4639.81|4639.81|4639.51|4639.51|0
1609257790000|2020-12-29 16:03:10|4639.37|4639.37|4637.08|4637.08|4639.37|4639.37|4637.08|4637.08|0
1609257800000|2020-12-29 16:03:20|4637.37|4637.37|4637.37|4637.37|4637.67|4637.67|4637.37|4637.37|0
1609257810000|2020-12-29 16:03:30|4637.81|4637.81|4638.83|4638.83|4638.83|4638.83|4637.81|4637.81|0
1609257820000|2020-12-29 16:03:40|4639.05|4639.05|4637.54|4637.54|4639.05|4639.05|4637.54|4637.54|0
1609257830000|2020-12-29 16:03:50|4637.25|4637.25|4636.28|4636.28|4637.25|4637.25|4636.03|4636.03|0
1609257840000|2020-12-29 16:04:00|4635.81|4635.81|4634.54|4634.54|4635.81|4635.81|4634.54|4634.54|0
1609257860000|2020-12-29 16:04:20|4633.95|4633.95|4634.73|4634.73|4634.73|4634.73|4633.95|4633.95|0
1609257870000|2020-12-29 16:04:30|4634.25|4634.25|4631.74|4631.74|4634.25|4634.25|4631.74|4631.74|0
1609257880000|2020-12-29 16:04:40|4631.52|4631.52|4633.49|4633.49|4633.49|4633.49|4631.52|4631.52|0
1609257890000|2020-12-29 16:04:50|4633.27|4633.27|4633.27|4633.27|4633.27|4633.27|4633.27|4633.27|0
1609257900000|2020-12-29 16:05:00|4633.57|4633.57|4633.68|4633.68|4634.93|4634.93|4633.39|4633.39|0
1609257910000|2020-12-29 16:05:10|4633.9|4633.9|4634.09|4634.09|4634.12|4634.12|4633.9|4633.9|0
1609257920000|2020-12-29 16:05:20|4634.97|4634.97|4636.67|4636.67|4636.67|4636.67|4634.97|4634.97|0
1609257930000|2020-12-29 16:05:30|4636.89|4636.89|4636.88|4636.88|4636.91|4636.91|4636.66|4636.66|0
1609257940000|2020-12-29 16:05:40|4636.4|4636.4|4633.65|4633.65|4636.4|4636.4|4633.65|4633.65|0
1609257950000|2020-12-29 16:05:50|4633.94|4633.94|4634.38|4634.38|4634.38|4634.38|4633.94|4633.94|0
1609257960000|2020-12-29 16:06:00|4634.62|4634.62|4635.76|4635.76|4635.76|4635.76|4634.62|4634.62|0
1609257970000|2020-12-29 16:06:10|4635.54|4635.54|4636.64|4636.64|4636.64|4636.64|4635.54|4635.54|0
1609257990000|2020-12-29 16:06:30|4637.83|4637.83|4637.66|4637.66|4638.42|4638.42|4637.66|4637.66|0
1609258000000|2020-12-29 16:06:40|4637.08|4637.08|4637.13|4637.13|4637.13|4637.13|4636.83|4636.83|0
1609258010000|2020-12-29 16:06:50|4637.35|4637.35|4639.15|4639.15|4640.14|4640.14|4637.35|4637.35|0
1609258020000|2020-12-29 16:07:00|4639.18|4639.18|4639.52|4639.52|4640.49|4640.49|4638.96|4638.96|0
1609258030000|2020-12-29 16:07:10|4639.74|4639.74|4639.74|4639.74|4639.74|4639.74|4639.74|4639.74|0
1609258040000|2020-12-29 16:07:20|4639.96|4639.96|4640.71|4640.71|4640.71|4640.71|4639.96|4639.96|0
1609258050000|2020-12-29 16:07:30|4640.49|4640.49|4639.91|4639.91|4640.49|4640.49|4639.91|4639.91|0
1609258070000|2020-12-29 16:07:50|4640.35|4640.35|4641.18|4641.18|4641.18|4641.18|4640.35|4640.35|0
1609258080000|2020-12-29 16:08:00|4641.21|4641.21|4641.18|4641.18|4641.42|4641.42|4639.91|4639.91|0
1609258090000|2020-12-29 16:08:10|4641.4|4641.4|4641.4|4641.4|4641.4|4641.4|4641.4|4641.4|0
1609258100000|2020-12-29 16:08:20|4641.99|4641.99|4641.47|4641.47|4641.99|4641.99|4641.18|4641.18|0
1609258110000|2020-12-29 16:08:30|4641.44|4641.44|4641.31|4641.31|4642.6|4642.6|4641.31|4641.31|0
1609258120000|2020-12-29 16:08:40|4641.77|4641.77|4642.5|4642.5|4642.8|4642.8|4641.77|4641.77|0
1609258140000|2020-12-29 16:09:00|4643.09|4643.09|4642.81|4642.81|4643.11|4643.11|4642.8|4642.8|0
1609258150000|2020-12-29 16:09:10|4642.84|4642.84|4643.59|4643.59|4643.81|4643.81|4642.84|4642.84|0
1609258160000|2020-12-29 16:09:20|4643.37|4643.37|4641.11|4641.11|4643.37|4643.37|4641.11|4641.11|0
1609258170000|2020-12-29 16:09:30|4641.35|4641.35|4642.23|4642.23|4642.23|4642.23|4641.31|4641.31|0
1609258180000|2020-12-29 16:09:40|4642.81|4642.81|4643.11|4643.11|4643.11|4643.11|4642.81|4642.81|0
1609258190000|2020-12-29 16:09:50|4643.12|4643.12|4644.73|4644.73|4644.73|4644.73|4643.12|4643.12|0
1609258200000|2020-12-29 16:10:00|4645.03|4645.03|4644.37|4644.37|4645.03|4645.03|4644.08|4644.08|0
1609258220000|2020-12-29 16:10:20|4644.66|4644.66|4644.66|4644.66|4644.66|4644.66|4644.66|4644.66|0
1609258240000|2020-12-29 16:10:40|4644.88|4644.88|4644.88|4644.88|4644.88|4644.88|4644.88|4644.88|0
1609258250000|2020-12-29 16:10:50|4645.1|4645.1|4646.35|4646.35|4646.35|4646.35|4645.1|4645.1|0
1609258260000|2020-12-29 16:11:00|4646.06|4646.06|4646.13|4646.13|4646.13|4646.13|4645.4|4645.4|0
1609258270000|2020-12-29 16:11:10|4645.91|4645.91|4644.37|4644.37|4645.91|4645.91|4644.37|4644.37|0
1609258280000|2020-12-29 16:11:20|4644.08|4644.08|4644.08|4644.08|4644.08|4644.08|4644.08|4644.08|0
1609258290000|2020-12-29 16:11:30|4642.63|4642.63|4642.94|4642.94|4642.94|4642.94|4642.56|4642.56|0
1609258300000|2020-12-29 16:11:40|4643.19|4643.19|4643.33|4643.33|4643.87|4643.87|4643.19|4643.19|0
1609258310000|2020-12-29 16:11:50|4642.89|4642.89|4641.46|4641.46|4642.89|4642.89|4640.97|4640.97|0
1609258320000|2020-12-29 16:12:00|4640.73|4640.73|4640.73|4640.73|4640.73|4640.73|4640.73|4640.73|0
1609258330000|2020-12-29 16:12:10|4640.44|4640.44|4640.66|4640.66|4640.66|4640.66|4640.44|4640.44|0
1609258340000|2020-12-29 16:12:20|4642.14|4642.14|4642.56|4642.56|4642.58|4642.58|4642.14|4642.14|0
1609258350000|2020-12-29 16:12:30|4642.12|4642.12|4640.61|4640.61|4642.12|4642.12|4640.61|4640.61|0
1609258360000|2020-12-29 16:12:40|4640.37|4640.37|4640.37|4640.37|4640.37|4640.37|4640.37|4640.37|0
1609258370000|2020-12-29 16:12:50|4640.85|4640.85|4639.33|4639.33|4640.85|4640.85|4639.11|4639.11|0
1609258380000|2020-12-29 16:13:00|4639.62|4639.62|4638.62|4638.62|4639.84|4639.84|4638.13|4638.13|0
1609258390000|2020-12-29 16:13:10|4638.33|4638.33|4637.3|4637.3|4639.03|4639.03|4637.3|4637.3|0
1609258400000|2020-12-29 16:13:20|4637.89|4637.89|4638.33|4638.33|4638.33|4638.33|4637.89|4637.89|0
1609258410000|2020-12-29 16:13:30|4638.31|4638.31|4639.82|4639.82|4639.82|4639.82|4638.09|4638.09|0
1609258420000|2020-12-29 16:13:40|4639.55|4639.55|4638.87|4638.87|4639.55|4639.55|4638.87|4638.87|0
1609258430000|2020-12-29 16:13:50|4639.17|4639.17|4639.68|4639.68|4639.68|4639.68|4639.17|4639.17|0
1609258440000|2020-12-29 16:14:00|4639.67|4639.67|4636.34|4636.34|4639.67|4639.67|4636.34|4636.34|0
1609258450000|2020-12-29 16:14:10|4636.37|4636.37|4637.11|4637.11|4637.11|4637.11|4636.37|4636.37|0
1609258460000|2020-12-29 16:14:20|4637.09|4637.09|4638.86|4638.86|4638.86|4638.86|4637.09|4637.09|0
1609258470000|2020-12-29 16:14:30|4639.08|4639.08|4637.62|4637.62|4640.3|4640.3|4637.62|4637.62|0
1609258480000|2020-12-29 16:14:40|4637.63|4637.63|4637.17|4637.17|4637.63|4637.63|4637.17|4637.17|0
1609258490000|2020-12-29 16:14:50|4636.88|4636.88|4635.99|4635.99|4636.88|4636.88|4635.93|4635.93|0
1609258500000|2020-12-29 16:15:00|4636.43|4636.43|4636.06|4636.06|4637.17|4637.17|4636.06|4636.06|0
1609258510000|2020-12-29 16:15:10|4636.35|4636.35|4636.06|4636.06|4636.35|4636.35|4636.06|4636.06|0
1609258520000|2020-12-29 16:15:20|4635.62|4635.62|4635.86|4635.86|4636.21|4636.21|4635.62|4635.62|0
1609258530000|2020-12-29 16:15:30|4635.39|4635.39|4635.09|4635.09|4635.39|4635.39|4635.09|4635.09|0
1609258540000|2020-12-29 16:15:40|4634.87|4634.87|4635.29|4635.29|4635.29|4635.29|4634.87|4634.87|0
1609258550000|2020-12-29 16:15:50|4635.87|4635.87|4634.85|4634.85|4635.87|4635.87|4634.85|4634.85|0
1609258560000|2020-12-29 16:16:00|4634.37|4634.37|4635.28|4635.28|4635.5|4635.5|4634.15|4634.15|0
1609258570000|2020-12-29 16:16:10|4634.33|4634.33|4634.81|4634.81|4634.81|4634.81|4634.33|4634.33|0
1609258580000|2020-12-29 16:16:20|4634.57|4634.57|4634.55|4634.55|4634.79|4634.79|4634.55|4634.55|0
1609258590000|2020-12-29 16:16:30|4635.13|4635.13|4635.13|4635.13|4635.13|4635.13|4634.91|4634.91|0
1609258600000|2020-12-29 16:16:40|4634.84|4634.84|4635.35|4635.35|4635.35|4635.35|4634.77|4634.77|0
1609258610000|2020-12-29 16:16:50|4635.11|4635.11|4635.35|4635.35|4635.35|4635.35|4635.11|4635.11|0
1609258620000|2020-12-29 16:17:00|4634.91|4634.91|4635.62|4635.62|4635.62|4635.62|4634.91|4634.91|0
1609258630000|2020-12-29 16:17:10|4635.84|4635.84|4634.36|4634.36|4635.84|4635.84|4634.07|4634.07|0
1609258640000|2020-12-29 16:17:20|4634.38|4634.38|4634.44|4634.44|4634.67|4634.67|4634.38|4634.38|0
1609258650000|2020-12-29 16:17:30|4634.48|4634.48|4634.11|4634.11|4634.48|4634.48|4634.11|4634.11|0
1609258660000|2020-12-29 16:17:40|4633.82|4633.82|4634.47|4634.47|4634.49|4634.49|4633.79|4633.79|0
1609258670000|2020-12-29 16:17:50|4633.98|4633.98|4633.76|4633.76|4634.57|4634.57|4633.76|4633.76|0
1609258680000|2020-12-29 16:18:00|4634.35|4634.35|4634.3|4634.3|4634.83|4634.83|4634.06|4634.06|0
1609258690000|2020-12-29 16:18:10|4634.59|4634.59|4634.4|4634.4|4635.13|4635.13|4634.4|4634.4|0
1609258700000|2020-12-29 16:18:20|4634.62|4634.62|4634.83|4634.83|4635.13|4635.13|4634.62|4634.62|0
1609258710000|2020-12-29 16:18:30|4635.05|4635.05|4635.59|4635.59|4635.59|4635.59|4635.05|4635.05|0
1609258720000|2020-12-29 16:18:40|4635.6|4635.6|4635.32|4635.32|4635.62|4635.62|4635.32|4635.32|0
1609258730000|2020-12-29 16:18:50|4635.33|4635.33|4633.82|4633.82|4635.33|4635.33|4633.53|4633.53|0
1609258740000|2020-12-29 16:19:00|4633.58|4633.58|4631.12|4631.12|4633.58|4633.58|4631.12|4631.12|0
1609258750000|2020-12-29 16:19:10|4631.11|4631.11|4632.36|4632.36|4632.36|4632.36|4631.11|4631.11|0
1609258760000|2020-12-29 16:19:20|4632.34|4632.34|4632.81|4632.81|4632.81|4632.81|4632.12|4632.12|0
1609258770000|2020-12-29 16:19:30|4632.56|4632.56|4631.81|4631.81|4632.56|4632.56|4631.81|4631.81|0
1609258780000|2020-12-29 16:19:40|4632.03|4632.03|4632.83|4632.83|4632.83|4632.83|4632.03|4632.03|0
1609258790000|2020-12-29 16:19:50|4632.54|4632.54|4632.32|4632.32|4632.54|4632.54|4632.32|4632.32|0
1609258800000|2020-12-29 16:20:00|4632.81|4632.81|4632.87|4632.87|4633.09|4633.09|4632.8|4632.8|0
1609258810000|2020-12-29 16:20:10|4632.63|4632.63|4632.87|4632.87|4633.33|4633.33|4632.63|4632.63|0
1609258820000|2020-12-29 16:20:20|4633.16|4633.16|4634.62|4634.62|4634.62|4634.62|4633.16|4633.16|0
1609258830000|2020-12-29 16:20:30|4634.92|4634.92|4634.7|4634.7|4634.92|4634.92|4634.62|4634.62|0
1609258840000|2020-12-29 16:20:40|4634.4|4634.4|4634.92|4634.92|4634.92|4634.92|4634.4|4634.4|0
1609258850000|2020-12-29 16:20:50|4635.14|4635.14|4635.14|4635.14|4635.14|4635.14|4635.14|4635.14|0
1609258860000|2020-12-29 16:21:00|4635.15|4635.15|4634.37|4634.37|4635.66|4635.66|4634.15|4634.15|0
1609258870000|2020-12-29 16:21:10|4634.15|4634.15|4632.39|4632.39|4634.15|4634.15|4632.39|4632.39|0
1609258880000|2020-12-29 16:21:20|4632.35|4632.35|4632.52|4632.52|4632.81|4632.81|4632.35|4632.35|0
1609258900000|2020-12-29 16:21:40|4632.81|4632.81|4633.03|4633.03|4633.03|4633.03|4632.52|4632.52|0
1609258910000|2020-12-29 16:21:50|4633.84|4633.84|4634.48|4634.48|4634.48|4634.48|4633.22|4633.22|0
1609258920000|2020-12-29 16:22:00|4634.27|4634.27|4634.27|4634.27|4634.27|4634.27|4634.27|4634.27|0
1609258930000|2020-12-29 16:22:10|4634.05|4634.05|4633.78|4633.78|4634.34|4634.34|4633.78|4633.78|0
1609258940000|2020-12-29 16:22:20|4634.27|4634.27|4634.87|4634.87|4634.87|4634.87|4633.97|4633.97|0
1609258950000|2020-12-29 16:22:30|4634.65|4634.65|4633.68|4633.68|4634.87|4634.87|4633.68|4633.68|0
1609258960000|2020-12-29 16:22:40|4632.22|4632.22|4631.42|4631.42|4632.22|4632.22|4631.42|4631.42|0
1609258970000|2020-12-29 16:22:50|4632.01|4632.01|4632.23|4632.23|4632.23|4632.23|4632.01|4632.01|0
1609258980000|2020-12-29 16:23:00|4632.96|4632.96|4634.44|4634.44|4634.44|4634.44|4632.96|4632.96|0
1609258990000|2020-12-29 16:23:10|4634.68|4634.68|4634.75|4634.75|4634.97|4634.97|4634.68|4634.68|0
1609259000000|2020-12-29 16:23:20|4634.53|4634.53|4631.29|4631.29|4634.53|4634.53|4630.8|4630.8|0
1609259010000|2020-12-29 16:23:30|4632.38|4632.38|4631.9|4631.9|4632.38|4632.38|4631.9|4631.9|0
1609259020000|2020-12-29 16:23:40|4631.46|4631.46|4631.94|4631.94|4632.53|4632.53|4631.46|4631.46|0
1609259030000|2020-12-29 16:23:50|4632.18|4632.18|4632.15|4632.15|4632.62|4632.62|4631.93|4631.93|0
1609259040000|2020-12-29 16:24:00|4632.11|4632.11|4632.87|4632.87|4632.87|4632.87|4632.11|4632.11|0
1609259050000|2020-12-29 16:24:10|4632.38|4632.38|4631.86|4631.86|4632.38|4632.38|4631.86|4631.86|0
1609259060000|2020-12-29 16:24:20|4632.1|4632.1|4632.1|4632.1|4632.1|4632.1|4632.1|4632.1|0
1609259070000|2020-12-29 16:24:30|4631.81|4631.81|4631.61|4631.61|4632.1|4632.1|4631.55|4631.55|0
1609259080000|2020-12-29 16:24:40|4631.9|4631.9|4630.8|4630.8|4631.9|4631.9|4630.8|4630.8|0
1609259090000|2020-12-29 16:24:50|4631.1|4631.1|4628.63|4628.63|4631.39|4631.39|4628.63|4628.63|0
1609259100000|2020-12-29 16:25:00|4628.33|4628.33|4629.86|4629.86|4629.86|4629.86|4628.33|4628.33|0
1609259110000|2020-12-29 16:25:10|4630.34|4630.34|4629.1|4629.1|4630.34|4630.34|4629.1|4629.1|0
1609259120000|2020-12-29 16:25:20|4628.89|4628.89|4628.01|4628.01|4628.89|4628.89|4628.01|4628.01|0
1609259130000|2020-12-29 16:25:30|4627.97|4627.97|4627.51|4627.51|4628.19|4628.19|4627.51|4627.51|0
1609259140000|2020-12-29 16:25:40|4627.8|4627.8|4627.8|4627.8|4628.02|4628.02|4627.8|4627.8|0
1609259150000|2020-12-29 16:25:50|4628.02|4628.02|4628.55|4628.55|4628.55|4628.55|4627.8|4627.8|0
1609259160000|2020-12-29 16:26:00|4629.03|4629.03|4629.53|4629.53|4630.26|4630.26|4629.03|4629.03|0
1609259170000|2020-12-29 16:26:10|4629.83|4629.83|4629.83|4629.83|4629.83|4629.83|4629.83|4629.83|0
1609259180000|2020-12-29 16:26:20|4629.79|4629.79|4630.33|4630.33|4630.33|4630.33|4629.55|4629.55|0
1609259190000|2020-12-29 16:26:30|4630.55|4630.55|4628.77|4628.77|4630.55|4630.55|4628.58|4628.58|0
1609259200000|2020-12-29 16:26:40|4628.19|4628.19|4627.95|4627.95|4628.19|4628.19|4627.74|4627.74|0
1609259210000|2020-12-29 16:26:50|4628.47|4628.47|4628.5|4628.5|4628.71|4628.71|4628.26|4628.26|0
1609259220000|2020-12-29 16:27:00|4628.94|4628.94|4629.24|4629.24|4629.24|4629.24|4628.94|4628.94|0
1609259230000|2020-12-29 16:27:10|4629.02|4629.02|4628.77|4628.77|4629.02|4629.02|4628.77|4628.77|0
1609259240000|2020-12-29 16:27:20|4628.53|4628.53|4626.79|4626.79|4628.53|4628.53|4626.79|4626.79|0
1609259250000|2020-12-29 16:27:30|4627.01|4627.01|4627.62|4627.62|4627.84|4627.84|4627.01|4627.01|0
1609259260000|2020-12-29 16:27:40|4627.63|4627.63|4625.85|4625.85|4627.63|4627.63|4625.56|4625.56|0
1609259270000|2020-12-29 16:27:50|4626.14|4626.14|4626.9|4626.9|4626.9|4626.9|4626.14|4626.14|0
1609259280000|2020-12-29 16:28:00|4626.91|4626.91|4626.68|4626.68|4626.91|4626.91|4626.66|4626.66|0
1609259290000|2020-12-29 16:28:10|4626.65|4626.65|4626.42|4626.42|4626.65|4626.65|4626.39|4626.39|0
1609259300000|2020-12-29 16:28:20|4626.43|4626.43|4626.42|4626.42|4626.43|4626.43|4626.13|4626.13|0
1609259310000|2020-12-29 16:28:30|4626.18|4626.18|4625.72|4625.72|4626.2|4626.2|4625.72|4625.72|0
1609259320000|2020-12-29 16:28:40|4625.74|4625.74|4626.43|4626.43|4626.46|4626.46|4625.74|4625.74|0
1609259330000|2020-12-29 16:28:50|4626.72|4626.72|4626.93|4626.93|4626.97|4626.97|4626.45|4626.45|0
1609259340000|2020-12-29 16:29:00|4626.96|4626.96|4625.71|4625.71|4627.25|4627.25|4625.71|4625.71|0
1609259350000|2020-12-29 16:29:10|4625.13|4625.13|4625.31|4625.31|4626.43|4626.43|4625.13|4625.13|0
1609259360000|2020-12-29 16:29:20|4625.34|4625.34|4625.59|4625.59|4625.93|4625.93|4625.34|4625.34|0
1609259370000|2020-12-29 16:29:30|4625.37|4625.37|4626.24|4626.24|4626.28|4626.28|4625.01|4625.01|0
1609259380000|2020-12-29 16:29:40|4626.25|4626.25|4626.47|4626.47|4627.3|4627.3|4625.96|4625.96|0
1609259390000|2020-12-29 16:29:50|4626.25|4626.25|4624.21|4624.21|4626.32|4626.32|4623.85|4623.85|0
1609316100000|2020-12-30 08:15:00|4641.99|4641.99|4642.21|4642.21|4642.21|4642.21|4641.99|4641.99|0
1609316110000|2020-12-30 08:15:10|4641.96|4641.96|4640.65|4640.65|4641.96|4641.96|4640.65|4640.65|0
1609316120000|2020-12-30 08:15:20|4640.74|4640.74|4641.33|4641.33|4641.33|4641.33|4640.74|4640.74|0
1609316130000|2020-12-30 08:15:30|4640.89|4640.89|4639.28|4639.28|4640.89|4640.89|4639.28|4639.28|0
1609316140000|2020-12-30 08:15:40|4639.31|4639.31|4640|4640|4640|4640|4639.31|4639.31|0
1609316150000|2020-12-30 08:15:50|4640.58|4640.58|4640.58|4640.58|4640.58|4640.58|4640.58|4640.58|0
1609316160000|2020-12-30 08:16:00|4640.5|4640.5|4637.89|4637.89|4640.5|4640.5|4637.89|4637.89|0
1609316170000|2020-12-30 08:16:10|4638.47|4638.47|4638.47|4638.47|4638.47|4638.47|4638.47|4638.47|0
1609316180000|2020-12-30 08:16:20|4638.72|4638.72|4638.13|4638.13|4638.72|4638.72|4638.13|4638.13|0
1609316190000|2020-12-30 08:16:30|4638.04|4638.04|4637.96|4637.96|4638.62|4638.62|4637.96|4637.96|0
1609316200000|2020-12-30 08:16:40|4634.14|4634.14|4635.31|4635.31|4635.36|4635.36|4633.42|4633.42|0
1609316210000|2020-12-30 08:16:50|4635.6|4635.6|4636|4636|4636.06|4636.06|4635.6|4635.6|0
1609316220000|2020-12-30 08:17:00|4637.21|4637.21|4637.21|4637.21|4637.21|4637.21|4637.21|4637.21|0
1609316230000|2020-12-30 08:17:10|4637.43|4637.43|4637.43|4637.43|4637.43|4637.43|4637.43|4637.43|0
1609316240000|2020-12-30 08:17:20|4637.87|4637.87|4635.95|4635.95|4637.87|4637.87|4635.95|4635.95|0
1609316250000|2020-12-30 08:17:30|4635.51|4635.51|4634.92|4634.92|4635.51|4635.51|4634.92|4634.92|0
1609316260000|2020-12-30 08:17:40|4634.63|4634.63|4633.68|4633.68|4634.63|4634.63|4633.46|4633.46|0
1609316270000|2020-12-30 08:17:50|4633.54|4633.54|4632.38|4632.38|4634|4634|4632.38|4632.38|0
1609316290000|2020-12-30 08:18:10|4632.29|4632.29|4632.29|4632.29|4632.29|4632.29|4632.29|4632.29|0
1609316300000|2020-12-30 08:18:20|4631.49|4631.49|4632.3|4632.3|4632.3|4632.3|4631.42|4631.42|0
1609316310000|2020-12-30 08:18:30|4633.03|4633.03|4633.04|4633.04|4633.04|4633.04|4633.03|4633.03|0
1609316320000|2020-12-30 08:18:40|4635.08|4635.08|4638.17|4638.17|4638.41|4638.41|4634.79|4634.79|0
1609316340000|2020-12-30 08:19:00|4637.15|4637.15|4633.13|4633.13|4637.15|4637.15|4633.13|4633.13|0
1609316350000|2020-12-30 08:19:10|4633.72|4633.72|4633.72|4633.72|4633.72|4633.72|4633.72|4633.72|0
1609316360000|2020-12-30 08:19:20|4635.69|4635.69|4635.69|4635.69|4635.69|4635.69|4635.69|4635.69|0
1609316370000|2020-12-30 08:19:30|4635.93|4635.93|4634.96|4634.96|4635.93|4635.93|4634.96|4634.96|0
1609316380000|2020-12-30 08:19:40|4632.84|4632.84|4631.16|4631.16|4632.84|4632.84|4631.16|4631.16|0
1609316390000|2020-12-30 08:19:50|4632.13|4632.13|4633.37|4633.37|4633.37|4633.37|4632.13|4632.13|0
1609316400000|2020-12-30 08:20:00|4633.61|4633.61|4632.71|4632.71|4633.61|4633.61|4631.33|4631.33|0
1609316410000|2020-12-30 08:20:10|4631.84|4631.84|4631.55|4631.55|4631.84|4631.84|4631.25|4631.25|0
1609316420000|2020-12-30 08:20:20|4631.84|4631.84|4632.06|4632.06|4632.35|4632.35|4631.84|4631.84|0
1609316430000|2020-12-30 08:20:30|4631.62|4631.62|4631.62|4631.62|4631.62|4631.62|4630.74|4630.74|0
1609316440000|2020-12-30 08:20:40|4631.84|4631.84|4633.64|4633.64|4633.64|4633.64|4631.84|4631.84|0
1609316450000|2020-12-30 08:20:50|4634.83|4634.83|4635.41|4635.41|4635.41|4635.41|4634.83|4634.83|0
1609316460000|2020-12-30 08:21:00|4633.54|4633.54|4630.69|4630.69|4633.54|4633.54|4630.69|4630.69|0
1609316470000|2020-12-30 08:21:10|4630.98|4630.98|4630.99|4630.99|4630.99|4630.99|4630.26|4630.26|0
1609316480000|2020-12-30 08:21:20|4630.45|4630.45|4630.11|4630.11|4630.84|4630.84|4630.11|4630.11|0
1609316490000|2020-12-30 08:21:30|4632.5|4632.5|4630.26|4630.26|4632.71|4632.71|4630.26|4630.26|0
1609316500000|2020-12-30 08:21:40|4630.85|4630.85|4631.28|4631.28|4631.28|4631.28|4630.85|4630.85|0
1609316510000|2020-12-30 08:21:50|4633.79|4633.79|4633.79|4633.79|4633.79|4633.79|4633.79|4633.79|0
1609316520000|2020-12-30 08:22:00|4634|4634|4629.31|4629.31|4634|4634|4629.31|4629.31|0
1609316530000|2020-12-30 08:22:10|4627.8|4627.8|4628.09|4628.09|4628.09|4628.09|4627.51|4627.51|0
1609316550000|2020-12-30 08:22:30|4627.29|4627.29|4626.56|4626.56|4627.29|4627.29|4626.56|4626.56|0
1609316560000|2020-12-30 08:22:40|4626.45|4626.45|4625.95|4625.95|4626.67|4626.67|4625.95|4625.95|0
1609316570000|2020-12-30 08:22:50|4626.19|4626.19|4625.73|4625.73|4627.4|4627.4|4625.73|4625.73|0
1609316580000|2020-12-30 08:23:00|4626.94|4626.94|4625.6|4625.6|4626.94|4626.94|4625.6|4625.6|0
1609316590000|2020-12-30 08:23:10|4625.95|4625.95|4625.95|4625.95|4625.95|4625.95|4625.95|4625.95|0
1609316610000|2020-12-30 08:23:30|4626.72|4626.72|4626.7|4626.7|4626.92|4626.92|4626.7|4626.7|0
1609316620000|2020-12-30 08:23:40|4626.19|4626.19|4625.75|4625.75|4626.19|4626.19|4625.1|4625.1|0
1609316630000|2020-12-30 08:23:50|4626.19|4626.19|4629.45|4629.45|4629.45|4629.45|4626.19|4626.19|0
1609316650000|2020-12-30 08:24:10|4629.67|4629.67|4630.06|4630.06|4630.06|4630.06|4629.67|4629.67|0
1609316660000|2020-12-30 08:24:20|4629.86|4629.86|4631.71|4631.71|4632.15|4632.15|4629.86|4629.86|0
1609316670000|2020-12-30 08:24:30|4631.64|4631.64|4631.64|4631.64|4631.64|4631.64|4631.64|4631.64|0
1609316680000|2020-12-30 08:24:40|4631.93|4631.93|4632.45|4632.45|4632.45|4632.45|4631.93|4631.93|0
1609316690000|2020-12-30 08:24:50|4633.04|4633.04|4637.17|4637.17|4637.17|4637.17|4633.04|4633.04|0
1609316700000|2020-12-30 08:25:00|4637.21|4637.21|4637.24|4637.24|4637.28|4637.28|4637.21|4637.21|0
1609316710000|2020-12-30 08:25:10|4638.53|4638.53|4638.53|4638.53|4638.53|4638.53|4638.53|4638.53|0
1609316720000|2020-12-30 08:25:20|4638.51|4638.51|4638.51|4638.51|4638.51|4638.51|4638.51|4638.51|0
1609316730000|2020-12-30 08:25:30|4637.92|4637.92|4637.97|4637.97|4637.97|4637.97|4637.49|4637.49|0
1609316740000|2020-12-30 08:25:40|4638.19|4638.19|4638.63|4638.63|4639.12|4639.12|4638.19|4638.19|0
1609316750000|2020-12-30 08:25:50|4638.41|4638.41|4637.53|4637.53|4638.41|4638.41|4637.53|4637.53|0
1609316760000|2020-12-30 08:26:00|4638.41|4638.41|4639|4639|4639|4639|4638.41|4638.41|0
1609316770000|2020-12-30 08:26:10|4638.78|4638.78|4640.6|4640.6|4640.6|4640.6|4638.78|4638.78|0
1609316780000|2020-12-30 08:26:20|4640.36|4640.36|4639.78|4639.78|4640.36|4640.36|4639.48|4639.48|0
1609316790000|2020-12-30 08:26:30|4638.9|4638.9|4638.02|4638.02|4638.9|4638.9|4637.73|4637.73|0
1609316800000|2020-12-30 08:26:40|4637.58|4637.58|4636.41|4636.41|4637.58|4637.58|4636.41|4636.41|0
1609316810000|2020-12-30 08:26:50|4635.2|4635.2|4635.2|4635.2|4635.2|4635.2|4635.2|4635.2|0
1609316820000|2020-12-30 08:27:00|4634.96|4634.96|4634.96|4634.96|4634.96|4634.96|4634.96|4634.96|0
1609316830000|2020-12-30 08:27:10|4635.57|4635.57|4631.55|4631.55|4635.57|4635.57|4631.55|4631.55|0
1609316840000|2020-12-30 08:27:20|4631.79|4631.79|4632.74|4632.74|4632.74|4632.74|4631.55|4631.55|0
1609316850000|2020-12-30 08:27:30|4633.26|4633.26|4633.26|4633.26|4633.26|4633.26|4633.26|4633.26|0
1609316860000|2020-12-30 08:27:40|4633.84|4633.84|4635.13|4635.13|4635.13|4635.13|4633.84|4633.84|0
1609316870000|2020-12-30 08:27:50|4634.54|4634.54|4634.98|4634.98|4634.98|4634.98|4634.54|4634.54|0
1609316880000|2020-12-30 08:28:00|4634.11|4634.11|4631.23|4631.23|4634.11|4634.11|4631.23|4631.23|0
1609316890000|2020-12-30 08:28:10|4631.45|4631.45|4631.45|4631.45|4631.45|4631.45|4631.45|4631.45|0
1609316900000|2020-12-30 08:28:20|4632.33|4632.33|4632.33|4632.33|4632.33|4632.33|4632.33|4632.33|0
1609316910000|2020-12-30 08:28:30|4632.11|4632.11|4632.11|4632.11|4632.11|4632.11|4632.11|4632.11|0
1609316920000|2020-12-30 08:28:40|4630.38|4630.38|4630.38|4630.38|4630.38|4630.38|4630.38|4630.38|0
1609316930000|2020-12-30 08:28:50|4629.21|4629.21|4629.21|4629.21|4629.21|4629.21|4629.21|4629.21|0
1609316940000|2020-12-30 08:29:00|4628.26|4628.26|4628.56|4628.56|4628.56|4628.56|4627.39|4627.39|0
1609316950000|2020-12-30 08:29:10|4627.97|4627.97|4627.97|4627.97|4627.97|4627.97|4627.97|4627.97|0
1609316960000|2020-12-30 08:29:20|4628.9|4628.9|4628.9|4628.9|4628.9|4628.9|4628.9|4628.9|0
1609316970000|2020-12-30 08:29:30|4629.12|4629.12|4628.83|4628.83|4629.99|4629.99|4628.83|4628.83|0
1609316990000|2020-12-30 08:29:50|4630.24|4630.24|4629.82|4629.82|4630.77|4630.77|4629.53|4629.53|0
1609317010000|2020-12-30 08:30:10|4627.49|4627.49|4627.56|4627.56|4627.56|4627.56|4627.27|4627.27|0
1609317040000|2020-12-30 08:30:40|4629.26|4629.26|4629.2|4629.2|4629.93|4629.93|4629.2|4629.2|0
1609317050000|2020-12-30 08:30:50|4629.93|4629.93|4629.9|4629.9|4629.93|4629.93|4629.9|4629.9|0
1609317060000|2020-12-30 08:31:00|4631.24|4631.24|4631.24|4631.24|4631.24|4631.24|4631.24|4631.24|0
1609317070000|2020-12-30 08:31:10|4631.46|4631.46|4632.75|4632.75|4632.75|4632.75|4631.44|4631.44|0
1609317080000|2020-12-30 08:31:20|4631.87|4631.87|4630.99|4630.99|4631.87|4631.87|4630.99|4630.99|0
1609317090000|2020-12-30 08:31:30|4630.12|4630.12|4630.12|4630.12|4630.12|4630.12|4630.12|4630.12|0
1609317120000|2020-12-30 08:32:00|4629.53|4629.53|4629.82|4629.82|4629.82|4629.82|4629.53|4629.53|0
1609317130000|2020-12-30 08:32:10|4630.92|4630.92|4632.21|4632.21|4632.21|4632.21|4630.48|4630.48|0
1609317140000|2020-12-30 08:32:20|4635.18|4635.18|4634.3|4634.3|4635.18|4635.18|4634.3|4634.3|0
1609317150000|2020-12-30 08:32:30|4633.72|4633.72|4633.72|4633.72|4633.72|4633.72|4633.72|4633.72|0
1609317160000|2020-12-30 08:32:40|4633.42|4633.42|4633.42|4633.42|4633.42|4633.42|4633.42|4633.42|0
1609317170000|2020-12-30 08:32:50|4633.5|4633.5|4633.79|4633.79|4633.79|4633.79|4633.5|4633.5|0
1609317180000|2020-12-30 08:33:00|4634.25|4634.25|4633.53|4633.53|4634.25|4634.25|4633.53|4633.53|0
1609317200000|2020-12-30 08:33:20|4633.75|4633.75|4632.83|4632.83|4635.11|4635.11|4632.83|4632.83|0
1609317210000|2020-12-30 08:33:30|4631.44|4631.44|4632.03|4632.03|4632.03|4632.03|4631.44|4631.44|0
1609317220000|2020-12-30 08:33:40|4631.73|4631.73|4633.87|4633.87|4633.87|4633.87|4631.73|4631.73|0
1609317240000|2020-12-30 08:34:00|4632.99|4632.99|4629.47|4629.47|4632.99|4632.99|4629.47|4629.47|0
1609317250000|2020-12-30 08:34:10|4629.76|4629.76|4631.22|4631.22|4631.22|4631.22|4629.76|4629.76|0
1609317270000|2020-12-30 08:34:30|4633.58|4633.58|4632.12|4632.12|4633.58|4633.58|4632.12|4632.12|0
1609317280000|2020-12-30 08:34:40|4631.9|4631.9|4631.31|4631.31|4631.9|4631.9|4631.31|4631.31|0
1609317290000|2020-12-30 08:34:50|4631.53|4631.53|4632.07|4632.07|4632.07|4632.07|4631.53|4631.53|0
1609317310000|2020-12-30 08:35:10|4631.61|4631.61|4631.61|4631.61|4631.61|4631.61|4631.61|4631.61|0
1609317320000|2020-12-30 08:35:20|4630.59|4630.59|4627.4|4627.4|4630.59|4630.59|4627.4|4627.4|0
1609317330000|2020-12-30 08:35:30|4627.89|4627.89|4627.91|4627.91|4628.16|4628.16|4626.92|4626.92|0
1609317340000|2020-12-30 08:35:40|4627.97|4627.97|4628.56|4628.56|4628.56|4628.56|4627.97|4627.97|0
1609317350000|2020-12-30 08:35:50|4629.97|4629.97|4629.97|4629.97|4629.97|4629.97|4629.97|4629.97|0
1609317360000|2020-12-30 08:36:00|4630.21|4630.21|4629.28|4629.28|4630.23|4630.23|4629.28|4629.28|0
1609317370000|2020-12-30 08:36:10|4628.69|4628.69|4628.69|4628.69|4628.69|4628.69|4628.69|4628.69|0
1609317380000|2020-12-30 08:36:20|4628.47|4628.47|4624.01|4624.01|4628.47|4628.47|4624.01|4624.01|0
1609317390000|2020-12-30 08:36:30|4624.98|4624.98|4624.03|4624.03|4624.98|4624.98|4623.06|4623.06|0
1609317400000|2020-12-30 08:36:40|4623.74|4623.74|4621.26|4621.26|4623.74|4623.74|4620.85|4620.85|0
1609317410000|2020-12-30 08:36:50|4620.53|4620.53|4620.53|4620.53|4620.53|4620.53|4620.24|4620.24|0
1609317420000|2020-12-30 08:37:00|4620.82|4620.82|4623.01|4623.01|4623.01|4623.01|4620.82|4620.82|0
1609317430000|2020-12-30 08:37:10|4622.79|4622.79|4622.79|4622.79|4622.79|4622.79|4622.79|4622.79|0
1609317440000|2020-12-30 08:37:20|4623.01|4623.01|4623.02|4623.02|4623.02|4623.02|4623.01|4623.01|0
1609317450000|2020-12-30 08:37:30|4623.83|4623.83|4623.83|4623.83|4623.83|4623.83|4623.83|4623.83|0
1609317470000|2020-12-30 08:37:50|4624.05|4624.05|4624.05|4624.05|4624.05|4624.05|4624.05|4624.05|0
1609317500000|2020-12-30 08:38:20|4624.92|4624.92|4625.73|4625.73|4625.73|4625.73|4624.92|4624.92|0
1609317510000|2020-12-30 08:38:30|4628.33|4628.33|4628.33|4628.33|4628.33|4628.33|4628.33|4628.33|0
1609317520000|2020-12-30 08:38:40|4628.03|4628.03|4626.09|4626.09|4628.03|4628.03|4625.58|4625.58|0
1609317530000|2020-12-30 08:38:50|4628.11|4628.11|4627.23|4627.23|4628.11|4628.11|4627.23|4627.23|0
1609317540000|2020-12-30 08:39:00|4626.64|4626.64|4626.64|4626.64|4626.64|4626.64|4626.64|4626.64|0
1609317550000|2020-12-30 08:39:10|4625.23|4625.23|4625.09|4625.09|4625.23|4625.23|4624.58|4624.58|0
1609317560000|2020-12-30 08:39:20|4625.31|4625.31|4625.31|4625.31|4625.31|4625.31|4625.31|4625.31|0
1609317570000|2020-12-30 08:39:30|4626.06|4626.06|4626.28|4626.28|4626.28|4626.28|4626.06|4626.06|0
1609317580000|2020-12-30 08:39:40|4626.06|4626.06|4626.06|4626.06|4626.06|4626.06|4626.06|4626.06|0
1609317590000|2020-12-30 08:39:50|4626.28|4626.28|4626.57|4626.57|4626.57|4626.57|4626.28|4626.28|0
1609317610000|2020-12-30 08:40:10|4626.23|4626.23|4624.77|4624.77|4626.23|4626.23|4624.77|4624.77|0
1609317620000|2020-12-30 08:40:20|4624.7|4624.7|4624.7|4624.7|4624.7|4624.7|4624.7|4624.7|0
1609317640000|2020-12-30 08:40:40|4625.29|4625.29|4625.02|4625.02|4625.31|4625.31|4625.02|4625.02|0
1609317650000|2020-12-30 08:40:50|4626.31|4626.31|4626.31|4626.31|4626.31|4626.31|4626.31|4626.31|0
1609317660000|2020-12-30 08:41:00|4625.87|4625.87|4625.87|4625.87|4625.87|4625.87|4625.87|4625.87|0
1609317670000|2020-12-30 08:41:10|4625.89|4625.89|4625.89|4625.89|4625.89|4625.89|4625.89|4625.89|0
1609317680000|2020-12-30 08:41:20|4625.6|4625.6|4625.65|4625.65|4625.89|4625.89|4625.6|4625.6|0
1609317690000|2020-12-30 08:41:30|4625.63|4625.63|4625.63|4625.63|4625.63|4625.63|4625.63|4625.63|0
1609317700000|2020-12-30 08:41:40|4626.9|4626.9|4626.9|4626.9|4626.9|4626.9|4626.9|4626.9|0
1609317710000|2020-12-30 08:41:50|4626.91|4626.91|4626.91|4626.91|4626.91|4626.91|4626.91|4626.91|0
1609317720000|2020-12-30 08:42:00|4626.95|4626.95|4626.37|4626.37|4626.95|4626.95|4626.37|4626.37|0
1609317730000|2020-12-30 08:42:10|4626.39|4626.39|4626.87|4626.87|4626.87|4626.87|4626.38|4626.38|0
1609317740000|2020-12-30 08:42:20|4627.17|4627.17|4627.05|4627.05|4627.2|4627.2|4627.05|4627.05|0
1609317750000|2020-12-30 08:42:30|4627.04|4627.04|4627.04|4627.04|4627.04|4627.04|4627.04|4627.04|0
1609317760000|2020-12-30 08:42:40|4627.48|4627.48|4627.48|4627.48|4627.48|4627.48|4627.48|4627.48|0
1609317770000|2020-12-30 08:42:50|4627.5|4627.5|4625.58|4625.58|4627.5|4627.5|4625.58|4625.58|0
1609317790000|2020-12-30 08:43:10|4626.31|4626.31|4627.04|4627.04|4627.04|4627.04|4626.31|4626.31|0
1609317800000|2020-12-30 08:43:20|4628.06|4628.06|4628.52|4628.52|4628.52|4628.52|4628.06|4628.06|0
1609317810000|2020-12-30 08:43:30|4629.11|4629.11|4629.11|4629.11|4629.11|4629.11|4629.11|4629.11|0
1609317820000|2020-12-30 08:43:40|4628.64|4628.64|4629.4|4629.4|4629.4|4629.4|4628.64|4628.64|0
1609317850000|2020-12-30 08:44:10|4627.89|4627.89|4626.4|4626.4|4628.38|4628.38|4626.35|4626.35|0
1609317860000|2020-12-30 08:44:20|4626.39|4626.39|4624.12|4624.12|4626.39|4626.39|4624.12|4624.12|0
1609317870000|2020-12-30 08:44:30|4624.42|4624.42|4624.71|4624.71|4624.71|4624.71|4624.42|4624.42|0
1609317880000|2020-12-30 08:44:40|4625|4625|4625|4625|4625|4625|4625|4625|0
1609317900000|2020-12-30 08:45:00|4625.37|4625.37|4623.37|4623.37|4625.87|4625.87|4622.93|4622.93|0
1609317910000|2020-12-30 08:45:10|4623.08|4623.08|4623.08|4623.08|4623.08|4623.08|4623.08|4623.08|0
1609317920000|2020-12-30 08:45:20|4623.3|4623.3|4626.09|4626.09|4626.39|4626.39|4623.3|4623.3|0
1609317930000|2020-12-30 08:45:30|4626.07|4626.07|4627.43|4627.43|4627.43|4627.43|4626.07|4626.07|0
1609317940000|2020-12-30 08:45:40|4626.26|4626.26|4626.59|4626.59|4626.59|4626.59|4626.26|4626.26|0
1609317950000|2020-12-30 08:45:50|4626.66|4626.66|4626.66|4626.66|4626.66|4626.66|4626.66|4626.66|0
1609317960000|2020-12-30 08:46:00|4626.17|4626.17|4625.13|4625.13|4626.17|4626.17|4625.07|4625.07|0
1609317970000|2020-12-30 08:46:10|4625.42|4625.42|4625.42|4625.42|4625.42|4625.42|4625.42|4625.42|0
1609317980000|2020-12-30 08:46:20|4624.54|4624.54|4624.58|4624.58|4624.58|4624.58|4624.54|4624.54|0
1609317990000|2020-12-30 08:46:30|4624.34|4624.34|4625.07|4625.07|4625.07|4625.07|4624.34|4624.34|0
1609318000000|2020-12-30 08:46:40|4625.36|4625.36|4627.91|4627.91|4627.91|4627.91|4625.36|4625.36|0
1609318020000|2020-12-30 08:47:00|4627.69|4627.69|4627.69|4627.69|4627.69|4627.69|4627.69|4627.69|0
1609318030000|2020-12-30 08:47:10|4626.3|4626.3|4623.08|4623.08|4626.3|4626.3|4623.08|4623.08|0
1609318040000|2020-12-30 08:47:20|4623.12|4623.12|4625.09|4625.09|4625.09|4625.09|4623.1|4623.1|0
1609318050000|2020-12-30 08:47:30|4625.03|4625.03|4625.08|4625.08|4625.08|4625.08|4625.03|4625.03|0
1609318060000|2020-12-30 08:47:40|4625.05|4625.05|4625.35|4625.35|4625.35|4625.35|4625.04|4625.04|0
1609318070000|2020-12-30 08:47:50|4624.77|4624.77|4624.11|4624.11|4624.77|4624.77|4624.11|4624.11|0
1609318080000|2020-12-30 08:48:00|4623.53|4623.53|4623.82|4623.82|4623.82|4623.82|4623.53|4623.53|0
1609318090000|2020-12-30 08:48:10|4621.85|4621.85|4621.85|4621.85|4621.85|4621.85|4621.85|4621.85|0
1609318100000|2020-12-30 08:48:20|4622.63|4622.63|4622.63|4622.63|4622.63|4622.63|4622.63|4622.63|0
1609318110000|2020-12-30 08:48:30|4622.19|4622.19|4622.19|4622.19|4622.19|4622.19|4622.19|4622.19|0
1609318120000|2020-12-30 08:48:40|4621.95|4621.95|4622.34|4622.34|4622.34|4622.34|4621.95|4621.95|0
1609318130000|2020-12-30 08:48:50|4621.39|4621.39|4621.09|4621.09|4621.39|4621.39|4621.09|4621.09|0
1609318140000|2020-12-30 08:49:00|4620.65|4620.65|4618.69|4618.69|4620.65|4620.65|4618.69|4618.69|0
1609318150000|2020-12-30 08:49:10|4618.67|4618.67|4619.31|4619.31|4619.67|4619.67|4618.67|4618.67|0
1609318170000|2020-12-30 08:49:30|4619.09|4619.09|4618.87|4618.87|4619.09|4619.09|4618.87|4618.87|0
1609318180000|2020-12-30 08:49:40|4617.61|4617.61|4617.1|4617.1|4617.61|4617.61|4617.1|4617.1|0
1609318200000|2020-12-30 08:50:00|4617.68|4617.68|4617.68|4617.68|4617.68|4617.68|4617.68|4617.68|0
1609318210000|2020-12-30 08:50:10|4617.44|4617.44|4616.46|4616.46|4617.44|4617.44|4616.46|4616.46|0
1609318220000|2020-12-30 08:50:20|4616.19|4616.19|4616.48|4616.48|4616.48|4616.48|4616.19|4616.19|0
1609318240000|2020-12-30 08:50:40|4616.19|4616.19|4616.15|4616.15|4616.19|4616.19|4615.71|4615.71|0
1609318260000|2020-12-30 08:51:00|4615.93|4615.93|4615.95|4615.95|4615.95|4615.95|4615.9|4615.9|0
1609318270000|2020-12-30 08:51:10|4615.66|4615.66|4614.37|4614.37|4615.66|4615.66|4614.37|4614.37|0
1609318280000|2020-12-30 08:51:20|4613.49|4613.49|4614.93|4614.93|4614.93|4614.93|4613.49|4613.49|0
1609318300000|2020-12-30 08:51:40|4615.22|4615.22|4616.58|4616.58|4616.58|4616.58|4615.22|4615.22|0
1609318310000|2020-12-30 08:51:50|4616.09|4616.09|4616.82|4616.82|4616.82|4616.82|4616.09|4616.09|0
1609318320000|2020-12-30 08:52:00|4617.7|4617.7|4617.7|4617.7|4617.7|4617.7|4617.7|4617.7|0
1609318330000|2020-12-30 08:52:10|4617.73|4617.73|4617.14|4617.14|4617.73|4617.73|4616.92|4616.92|0
1609318340000|2020-12-30 08:52:20|4616.92|4616.92|4611.52|4611.52|4616.92|4616.92|4611.52|4611.52|0
1609318350000|2020-12-30 08:52:30|4612.22|4612.22|4611.94|4611.94|4612.88|4612.88|4611.94|4611.94|0
1609318360000|2020-12-30 08:52:40|4612.04|4612.04|4613.3|4613.3|4613.3|4613.3|4612.04|4612.04|0
1609318370000|2020-12-30 08:52:50|4613.01|4613.01|4612.74|4612.74|4613.66|4613.66|4612.3|4612.3|0
1609318380000|2020-12-30 08:53:00|4612.45|4612.45|4612.74|4612.74|4613.03|4613.03|4612.45|4612.45|0
1609318390000|2020-12-30 08:53:10|4613.18|4613.18|4614|4614|4614.44|4614.44|4613.18|4613.18|0
1609318400000|2020-12-30 08:53:20|4613.79|4613.79|4610.72|4610.72|4613.79|4613.79|4610.72|4610.72|0
1609318410000|2020-12-30 08:53:30|4610.5|4610.5|4609.14|4609.14|4610.5|4610.5|4609.14|4609.14|0
1609318420000|2020-12-30 08:53:40|4608.48|4608.48|4607.54|4607.54|4608.48|4608.48|4607.54|4607.54|0
1609318430000|2020-12-30 08:53:50|4607.5|4607.5|4608.48|4608.48|4609.11|4609.11|4607.5|4607.5|0
1609318440000|2020-12-30 08:54:00|4608.77|4608.77|4609.85|4609.85|4609.85|4609.85|4608.77|4608.77|0
1609318460000|2020-12-30 08:54:20|4610.58|4610.58|4610.6|4610.6|4610.8|4610.8|4610.55|4610.55|0
1609318470000|2020-12-30 08:54:30|4610.82|4610.82|4610.58|4610.58|4610.82|4610.82|4610.58|4610.58|0
1609318480000|2020-12-30 08:54:40|4609.7|4609.7|4608.09|4608.09|4609.7|4609.7|4607.87|4607.87|0
1609318500000|2020-12-30 08:55:00|4608.82|4608.82|4609.87|4609.87|4610.09|4610.09|4608.82|4608.82|0
1609318510000|2020-12-30 08:55:10|4609.43|4609.43|4609.9|4609.9|4610.62|4610.62|4608.46|4608.46|0
1609318520000|2020-12-30 08:55:20|4609.6|4609.6|4610.87|4610.87|4610.87|4610.87|4609.6|4609.6|0
1609318530000|2020-12-30 08:55:30|4611.3|4611.3|4610.87|4610.87|4611.3|4611.3|4610.87|4610.87|0
1609318540000|2020-12-30 08:55:40|4610.57|4610.57|4610.65|4610.65|4610.65|4610.65|4610.35|4610.35|0
1609318550000|2020-12-30 08:55:50|4610.4|4610.4|4610.16|4610.16|4610.62|4610.62|4610.16|4610.16|0
1609318560000|2020-12-30 08:56:00|4609.9|4609.9|4610.84|4610.84|4610.84|4610.84|4609.9|4609.9|0
1609318570000|2020-12-30 08:56:10|4611.06|4611.06|4609.94|4609.94|4611.06|4611.06|4609.94|4609.94|0
1609318580000|2020-12-30 08:56:20|4608.6|4608.6|4607.82|4607.82|4608.6|4608.6|4607.82|4607.82|0
1609318590000|2020-12-30 08:56:30|4608.12|4608.12|4607.61|4607.61|4608.12|4608.12|4607.61|4607.61|0
1609318600000|2020-12-30 08:56:40|4607.12|4607.12|4607.12|4607.12|4607.12|4607.12|4607.12|4607.12|0
1609318620000|2020-12-30 08:57:00|4609.28|4609.28|4611.78|4611.78|4611.78|4611.78|4609.28|4609.28|0
1609318630000|2020-12-30 08:57:10|4612.36|4612.36|4611.92|4611.92|4612.36|4612.36|4611.92|4611.92|0
1609318640000|2020-12-30 08:57:20|4613.55|4613.55|4614.43|4614.43|4614.43|4614.43|4613.55|4613.55|0
1609318650000|2020-12-30 08:57:30|4615.31|4615.31|4615.96|4615.96|4615.96|4615.96|4615.31|4615.31|0
1609318660000|2020-12-30 08:57:40|4615.43|4615.43|4613.93|4613.93|4615.43|4615.43|4613.21|4613.21|0
1609318670000|2020-12-30 08:57:50|4614.52|4614.52|4615.03|4615.03|4615.03|4615.03|4614.52|4614.52|0
1609318680000|2020-12-30 08:58:00|4615.47|4615.47|4615.25|4615.25|4615.47|4615.47|4615.25|4615.25|0
1609318690000|2020-12-30 08:58:10|4615.47|4615.47|4617.93|4617.93|4617.93|4617.93|4615.47|4615.47|0
1609318710000|2020-12-30 08:58:30|4617.96|4617.96|4617.52|4617.52|4617.96|4617.96|4617.52|4617.52|0
1609318720000|2020-12-30 08:58:40|4617.72|4617.72|4617.23|4617.23|4617.72|4617.72|4617.23|4617.23|0
1609318730000|2020-12-30 08:58:50|4616.8|4616.8|4616.55|4616.55|4616.8|4616.8|4616.55|4616.55|0
1609318740000|2020-12-30 08:59:00|4616.26|4616.26|4614.82|4614.82|4616.26|4616.26|4614.82|4614.82|0
1609318750000|2020-12-30 08:59:10|4615.07|4615.07|4615.36|4615.36|4615.36|4615.36|4615.07|4615.07|0
1609318770000|2020-12-30 08:59:30|4615.07|4615.07|4615.07|4615.07|4615.07|4615.07|4615.07|4615.07|0
1609318780000|2020-12-30 08:59:40|4615.94|4615.94|4615.94|4615.94|4615.94|4615.94|4615.94|4615.94|0
1609318800000|2020-12-30 09:00:00|4616.24|4616.24|4616.24|4616.24|4616.24|4616.24|4616.24|4616.24|0
1609318810000|2020-12-30 09:00:10|4616.02|4616.02|4615.21|4615.21|4616.02|4616.02|4615.21|4615.21|0
1609318820000|2020-12-30 09:00:20|4614.77|4614.77|4615.73|4615.73|4615.73|4615.73|4614.77|4614.77|0
1609318840000|2020-12-30 09:00:40|4615.25|4615.25|4615.88|4615.88|4616.37|4616.37|4615.25|4615.25|0
1609318850000|2020-12-30 09:00:50|4614.79|4614.79|4614.84|4614.84|4614.84|4614.84|4614.54|4614.54|0
1609318880000|2020-12-30 09:01:20|4615.52|4615.52|4614.54|4614.54|4615.52|4615.52|4614.54|4614.54|0
1609318890000|2020-12-30 09:01:30|4614.25|4614.25|4610.99|4610.99|4614.25|4614.25|4610.19|4610.19|0
1609318900000|2020-12-30 09:01:40|4610.51|4610.51|4610.72|4610.72|4611.23|4611.23|4610.51|4610.51|0
1609318910000|2020-12-30 09:01:50|4611.48|4611.48|4610.89|4610.89|4611.48|4611.48|4610.89|4610.89|0
1609318920000|2020-12-30 09:02:00|4609.68|4609.68|4609.02|4609.02|4609.68|4609.68|4609.02|4609.02|0
1609318930000|2020-12-30 09:02:10|4609.31|4609.31|4609.31|4609.31|4609.31|4609.31|4609.31|4609.31|0
1609318940000|2020-12-30 09:02:20|4608.88|4608.88|4608.29|4608.29|4608.88|4608.88|4608.29|4608.29|0
1609318950000|2020-12-30 09:02:30|4608.58|4608.58|4608.58|4608.58|4608.58|4608.58|4608.58|4608.58|0
1609318980000|2020-12-30 09:03:00|4608.82|4608.82|4608.68|4608.68|4608.97|4608.97|4608.68|4608.68|0
1609318990000|2020-12-30 09:03:10|4608.24|4608.24|4608|4608|4608.24|4608.24|4608|4608|0
1609319010000|2020-12-30 09:03:30|4606.24|4606.24|4605.54|4605.54|4606.24|4606.24|4605.54|4605.54|0
1609319020000|2020-12-30 09:03:40|4606.03|4606.03|4606.9|4606.9|4606.9|4606.9|4606.03|4606.03|0
1609319050000|2020-12-30 09:04:10|4607.34|4607.34|4606.76|4606.76|4607.85|4607.85|4606.76|4606.76|0
1609319070000|2020-12-30 09:04:30|4607.24|4607.24|4607.25|4607.25|4608.43|4608.43|4607.24|4607.24|0
1609319080000|2020-12-30 09:04:40|4607.83|4607.83|4607.83|4607.83|4607.83|4607.83|4607.83|4607.83|0
1609319090000|2020-12-30 09:04:50|4608.49|4608.49|4608.49|4608.49|4608.49|4608.49|4608.49|4608.49|0
1609319100000|2020-12-30 09:05:00|4608.78|4608.78|4609.37|4609.37|4609.37|4609.37|4608.78|4608.78|0
1609319110000|2020-12-30 09:05:10|4610.29|4610.29|4610.29|4610.29|4610.29|4610.29|4610.04|4610.04|0
1609319120000|2020-12-30 09:05:20|4609.63|4609.63|4609.04|4609.04|4609.63|4609.63|4608.75|4608.75|0
1609319150000|2020-12-30 09:05:50|4609.34|4609.34|4608.46|4608.46|4609.34|4609.34|4608.46|4608.46|0
1609319160000|2020-12-30 09:06:00|4607.43|4607.43|4607.43|4607.43|4607.43|4607.43|4607.43|4607.43|0
1609319200000|2020-12-30 09:06:40|4605.44|4605.44|4605.2|4605.2|4605.44|4605.44|4605.2|4605.2|0
1609319210000|2020-12-30 09:06:50|4605.93|4605.93|4605.93|4605.93|4605.93|4605.93|4605.93|4605.93|0
1609319220000|2020-12-30 09:07:00|4605.49|4605.49|4605.49|4605.49|4605.49|4605.49|4605.49|4605.49|0
1609319230000|2020-12-30 09:07:10|4605.2|4605.2|4606.34|4606.34|4606.78|4606.78|4605.2|4605.2|0
1609319240000|2020-12-30 09:07:20|4606.05|4606.05|4606.05|4606.05|4606.05|4606.05|4606.05|4606.05|0
1609319250000|2020-12-30 09:07:30|4606.63|4606.63|4607.8|4607.8|4607.8|4607.8|4606.63|4606.63|0
1609319260000|2020-12-30 09:07:40|4607.51|4607.51|4606.71|4606.71|4607.51|4607.51|4606.71|4606.71|0
1609319270000|2020-12-30 09:07:50|4606.49|4606.49|4606.49|4606.49|4606.49|4606.49|4606.49|4606.49|0
1609319290000|2020-12-30 09:08:10|4607.14|4607.14|4607.39|4607.39|4607.39|4607.39|4607.14|4607.14|0
1609319300000|2020-12-30 09:08:20|4607.09|4607.09|4607.09|4607.09|4607.09|4607.09|4607.09|4607.09|0
1609319310000|2020-12-30 09:08:30|4606.66|4606.66|4606.8|4606.8|4606.8|4606.8|4606.07|4606.07|0
1609319320000|2020-12-30 09:08:40|4606.51|4606.51|4606.51|4606.51|4606.51|4606.51|4606.51|4606.51|0
1609319330000|2020-12-30 09:08:50|4607.09|4607.09|4607.09|4607.09|4607.09|4607.09|4607.09|4607.09|0
1609319340000|2020-12-30 09:09:00|4607.31|4607.31|4607.53|4607.53|4608.19|4608.19|4607.31|4607.31|0
1609319350000|2020-12-30 09:09:10|4606.87|4606.87|4607.46|4607.46|4607.46|4607.46|4606.87|4606.87|0
1609319370000|2020-12-30 09:09:30|4608.19|4608.19|4607.9|4607.9|4608.19|4608.19|4607.9|4607.9|0
1609319380000|2020-12-30 09:09:40|4608.19|4608.19|4608.5|4608.5|4608.5|4608.5|4607.9|4607.9|0
1609319390000|2020-12-30 09:09:50|4608.94|4608.94|4608.94|4608.94|4608.94|4608.94|4608.94|4608.94|0
1609319420000|2020-12-30 09:10:20|4608.98|4608.98|4608.4|4608.4|4608.98|4608.98|4608.4|4608.4|0
1609319430000|2020-12-30 09:10:30|4608.98|4608.98|4608.98|4608.98|4608.98|4608.98|4608.98|4608.98|0
1609319450000|2020-12-30 09:10:50|4609.2|4609.2|4608.18|4608.18|4609.2|4609.2|4608.18|4608.18|0
1609319460000|2020-12-30 09:11:00|4608.11|4608.11|4608.11|4608.11|4608.11|4608.11|4608.11|4608.11|0
1609319470000|2020-12-30 09:11:10|4608.4|4608.4|4608.99|4608.99|4608.99|4608.99|4608.4|4608.4|0
1609319480000|2020-12-30 09:11:20|4608.7|4608.7|4606.68|4606.68|4608.7|4608.7|4606.68|4606.68|0
1609319490000|2020-12-30 09:11:30|4606.24|4606.24|4606.24|4606.24|4606.24|4606.24|4606.24|4606.24|0
1609319500000|2020-12-30 09:11:40|4606.9|4606.9|4606.9|4606.9|4607.12|4607.12|4606.9|4606.9|0
1609319510000|2020-12-30 09:11:50|4606.88|4606.88|4606.88|4606.88|4606.88|4606.88|4606.88|4606.88|0
1609319520000|2020-12-30 09:12:00|4606.86|4606.86|4607.37|4607.37|4607.37|4607.37|4606.86|4606.86|0
1609319530000|2020-12-30 09:12:10|4607.59|4607.59|4608.75|4608.75|4610.82|4610.82|4607.37|4607.37|0
1609319540000|2020-12-30 09:12:20|4609.05|4609.05|4609.27|4609.27|4609.27|4609.27|4609.05|4609.05|0
1609319550000|2020-12-30 09:12:30|4608.97|4608.97|4607.66|4607.66|4608.97|4608.97|4607.66|4607.66|0
1609319560000|2020-12-30 09:12:40|4607.07|4607.07|4605.9|4605.9|4607.07|4607.07|4605.9|4605.9|0
1609319570000|2020-12-30 09:12:50|4606.78|4606.78|4606.24|4606.24|4607.37|4607.37|4606.24|4606.24|0
1609319580000|2020-12-30 09:13:00|4606.54|4606.54|4606.54|4606.54|4606.54|4606.54|4606.54|4606.54|0
1609319590000|2020-12-30 09:13:10|4605.66|4605.66|4605.66|4605.66|4605.66|4605.66|4605.66|4605.66|0
1609319600000|2020-12-30 09:13:20|4604.23|4604.23|4603.93|4603.93|4604.23|4604.23|4603.93|4603.93|0
1609319610000|2020-12-30 09:13:30|4603.64|4603.64|4604.89|4604.89|4604.89|4604.89|4603.64|4603.64|0
1609319620000|2020-12-30 09:13:40|4604.59|4604.59|4605.33|4605.33|4605.33|4605.33|4604.01|4604.01|0
1609319630000|2020-12-30 09:13:50|4605.03|4605.03|4604.45|4604.45|4605.03|4605.03|4604.45|4604.45|0
1609319640000|2020-12-30 09:14:00|4604.69|4604.69|4605.28|4605.28|4605.28|4605.28|4604.4|4604.4|0
1609319650000|2020-12-30 09:14:10|4607.27|4607.27|4606.1|4606.1|4607.27|4607.27|4606.1|4606.1|0
1609319670000|2020-12-30 09:14:30|4606.98|4606.98|4606.1|4606.1|4606.98|4606.98|4606.1|4606.1|0
1609319680000|2020-12-30 09:14:40|4605.01|4605.01|4605.01|4605.01|4605.01|4605.01|4605.01|4605.01|0
1609319690000|2020-12-30 09:14:50|4604.76|4604.76|4604.25|4604.25|4604.76|4604.76|4604.25|4604.25|0
1609319700000|2020-12-30 09:15:00|4603.37|4603.37|4603.45|4603.45|4603.74|4603.74|4603.37|4603.37|0
1609319710000|2020-12-30 09:15:10|4604.25|4604.25|4603.37|4603.37|4604.25|4604.25|4603.37|4603.37|0
1609319720000|2020-12-30 09:15:20|4603.67|4603.67|4603.67|4603.67|4604.25|4604.25|4603.67|4603.67|0
1609319730000|2020-12-30 09:15:30|4603.37|4603.37|4603.08|4603.08|4603.37|4603.37|4603.08|4603.08|0
1609319740000|2020-12-30 09:15:40|4602.79|4602.79|4603.67|4603.67|4603.67|4603.67|4602.79|4602.79|0
1609319750000|2020-12-30 09:15:50|4603.08|4603.08|4603.03|4603.03|4603.08|4603.08|4602.79|4602.79|0
1609319760000|2020-12-30 09:16:00|4603.25|4603.25|4602.03|4602.03|4603.54|4603.54|4602.03|4602.03|0
1609319770000|2020-12-30 09:16:10|4601.45|4601.45|4601.74|4601.74|4601.74|4601.74|4601.45|4601.45|0
1609319810000|2020-12-30 09:16:50|4602.03|4602.03|4602.03|4602.03|4602.03|4602.03|4602.03|4602.03|0
1609319820000|2020-12-30 09:17:00|4602.09|4602.09|4602.08|4602.08|4602.09|4602.09|4601.78|4601.78|0
1609319830000|2020-12-30 09:17:10|4602.32|4602.32|4602.32|4602.32|4602.32|4602.32|4602.32|4602.32|0
1609319840000|2020-12-30 09:17:20|4602.08|4602.08|4602.32|4602.32|4602.32|4602.32|4602.08|4602.08|0
1609319860000|2020-12-30 09:17:40|4602.9|4602.9|4603.2|4603.2|4603.2|4603.2|4602.9|4602.9|0
1609319870000|2020-12-30 09:17:50|4605.61|4605.61|4605.9|4605.9|4606.19|4606.19|4605.61|4605.61|0
1609319880000|2020-12-30 09:18:00|4605.31|4605.31|4604.07|4604.07|4605.31|4605.31|4604.07|4604.07|0
1609319890000|2020-12-30 09:18:10|4603.19|4603.19|4602.68|4602.68|4603.19|4603.19|4602.68|4602.68|0
1609319910000|2020-12-30 09:18:30|4602.72|4602.72|4602.72|4602.72|4602.72|4602.72|4602.72|4602.72|0
1609319920000|2020-12-30 09:18:40|4602.43|4602.43|4601.84|4601.84|4602.43|4602.43|4601.84|4601.84|0
1609319930000|2020-12-30 09:18:50|4601.55|4601.55|4600.41|4600.41|4601.55|4601.55|4600.41|4600.41|0
1609319940000|2020-12-30 09:19:00|4600.43|4600.43|4599.63|4599.63|4600.43|4600.43|4599.63|4599.63|0
1609319950000|2020-12-30 09:19:10|4599.19|4599.19|4599.19|4599.19|4599.19|4599.19|4599.19|4599.19|0
1609319960000|2020-12-30 09:19:20|4598.7|4598.7|4598.7|4598.7|4598.7|4598.7|4598.7|4598.7|0
1609319970000|2020-12-30 09:19:30|4599|4599|4599.22|4599.22|4599.22|4599.22|4599|4599|0
1609319980000|2020-12-30 09:19:40|4599.87|4599.87|4599.87|4599.87|4599.87|4599.87|4599.87|4599.87|0
1609319990000|2020-12-30 09:19:50|4602.01|4602.01|4601.72|4601.72|4602.01|4602.01|4601.72|4601.72|0
1609320000000|2020-12-30 09:20:00|4602.21|4602.21|4603.52|4603.52|4603.52|4603.52|4602.21|4602.21|0
1609320030000|2020-12-30 09:20:30|4604.18|4604.18|4605.06|4605.06|4605.06|4605.06|4604.18|4604.18|0
1609320040000|2020-12-30 09:20:40|4604.47|4604.47|4606.43|4606.43|4606.43|4606.43|4604.39|4604.39|0
1609320060000|2020-12-30 09:21:00|4606.65|4606.65|4606.65|4606.65|4607.82|4607.82|4606.65|4606.65|0
1609320070000|2020-12-30 09:21:10|4608.16|4608.16|4608.16|4608.16|4608.16|4608.16|4608.16|4608.16|0
1609320080000|2020-12-30 09:21:20|4607.92|4607.92|4606.19|4606.19|4607.92|4607.92|4606.19|4606.19|0
1609320090000|2020-12-30 09:21:30|4606.68|4606.68|4606.68|4606.68|4606.68|4606.68|4606.68|4606.68|0
1609320100000|2020-12-30 09:21:40|4607.94|4607.94|4605.75|4605.75|4607.94|4607.94|4605.75|4605.75|0
1609320110000|2020-12-30 09:21:50|4604.78|4604.78|4602.73|4602.73|4604.78|4604.78|4602.73|4602.73|0
1609320120000|2020-12-30 09:22:00|4602.98|4602.98|4603.9|4603.9|4604.15|4604.15|4602.98|4602.98|0
1609320130000|2020-12-30 09:22:10|4603.42|4603.42|4601.93|4601.93|4603.42|4603.42|4601.71|4601.71|0
1609320140000|2020-12-30 09:22:20|4602.15|4602.15|4602.15|4602.15|4602.15|4602.15|4602.15|4602.15|0
1609320150000|2020-12-30 09:22:30|4602.45|4602.45|4603.9|4603.9|4603.9|4603.9|4602.45|4602.45|0
1609320160000|2020-12-30 09:22:40|4603.66|4603.66|4602.93|4602.93|4603.66|4603.66|4602.93|4602.93|0
1609320180000|2020-12-30 09:23:00|4602.64|4602.64|4602.64|4602.64|4602.64|4602.64|4602.64|4602.64|0
1609320190000|2020-12-30 09:23:10|4603.23|4603.23|4602.93|4602.93|4603.23|4603.23|4602.93|4602.93|0
1609320200000|2020-12-30 09:23:20|4602.64|4602.64|4604.63|4604.63|4604.63|4604.63|4602.64|4602.64|0
1609320220000|2020-12-30 09:23:40|4604.9|4604.9|4604.31|4604.31|4604.9|4604.9|4604.31|4604.31|0
1609320230000|2020-12-30 09:23:50|4604.9|4604.9|4604.9|4604.9|4604.9|4604.9|4604.9|4604.9|0
1609320240000|2020-12-30 09:24:00|4604.68|4604.68|4603.66|4603.66|4604.68|4604.68|4603.66|4603.66|0
1609320250000|2020-12-30 09:24:10|4603|4603|4602.78|4602.78|4603|4603|4602.78|4602.78|0
1609320270000|2020-12-30 09:24:30|4603.44|4603.44|4603.44|4603.44|4603.44|4603.44|4603.44|4603.44|0
1609320280000|2020-12-30 09:24:40|4603.73|4603.73|4604.88|4604.88|4604.88|4604.88|4603.73|4603.73|0
1609320290000|2020-12-30 09:24:50|4605.71|4605.71|4605.71|4605.71|4605.71|4605.71|4605.71|4605.71|0
1609320300000|2020-12-30 09:25:00|4604.97|4604.97|4604.52|4604.52|4605.03|4605.03|4604.22|4604.22|0
1609320320000|2020-12-30 09:25:20|4604.27|4604.27|4604.27|4604.27|4604.27|4604.27|4604.27|4604.27|0
1609320330000|2020-12-30 09:25:30|4604.86|4604.86|4605.08|4605.08|4605.08|4605.08|4604.86|4604.86|0
1609320340000|2020-12-30 09:25:40|4605.47|4605.47|4605.95|4605.95|4605.95|4605.95|4605.47|4605.47|0
1609320350000|2020-12-30 09:25:50|4605.51|4605.51|4605.55|4605.55|4605.55|4605.55|4605.22|4605.22|0
1609320380000|2020-12-30 09:26:20|4605.84|4605.84|4605.84|4605.84|4605.84|4605.84|4605.84|4605.84|0
1609320390000|2020-12-30 09:26:30|4605.88|4605.88|4605.58|4605.58|4605.88|4605.88|4605.58|4605.58|0
1609320400000|2020-12-30 09:26:40|4604.61|4604.61|4603.18|4603.18|4604.61|4604.61|4602.72|4602.72|0
1609320410000|2020-12-30 09:26:50|4603.4|4603.4|4603.4|4603.4|4603.4|4603.4|4603.4|4603.4|0
1609320420000|2020-12-30 09:27:00|4602.81|4602.81|4601.34|4601.34|4602.81|4602.81|4601.34|4601.34|0
1609320430000|2020-12-30 09:27:10|4600.9|4600.9|4600.9|4600.9|4600.9|4600.9|4600.9|4600.9|0
1609320440000|2020-12-30 09:27:20|4601.2|4601.2|4600.95|4600.95|4601.2|4601.2|4600.95|4600.95|0
1609320460000|2020-12-30 09:27:40|4601.2|4601.2|4601.2|4601.2|4601.2|4601.2|4601.2|4601.2|0
1609320470000|2020-12-30 09:27:50|4604.19|4604.19|4604.41|4604.41|4606.21|4606.21|4604.19|4604.19|0
1609320480000|2020-12-30 09:28:00|4604.12|4604.12|4604.12|4604.12|4604.12|4604.12|4604.12|4604.12|0
1609320490000|2020-12-30 09:28:10|4604.7|4604.7|4604.7|4604.7|4604.7|4604.7|4604.7|4604.7|0
1609320500000|2020-12-30 09:28:20|4605.43|4605.43|4605.44|4605.44|4605.44|4605.44|4605.43|4605.43|0
1609320510000|2020-12-30 09:28:30|4606.03|4606.03|4607.35|4607.35|4607.35|4607.35|4606.03|4606.03|0
1609320520000|2020-12-30 09:28:40|4607.64|4607.64|4607.93|4607.93|4608.15|4608.15|4607.64|4607.64|0
1609320530000|2020-12-30 09:28:50|4609.66|4609.66|4608.16|4608.16|4609.7|4609.7|4608.16|4608.16|0
1609320540000|2020-12-30 09:29:00|4607.87|4607.87|4607.58|4607.58|4607.87|4607.87|4607.58|4607.58|0
1609320550000|2020-12-30 09:29:10|4608.43|4608.43|4608.43|4608.43|4608.43|4608.43|4608.43|4608.43|0
1609320560000|2020-12-30 09:29:20|4608.24|4608.24|4608.46|4608.46|4608.46|4608.46|4608.24|4608.24|0
1609320580000|2020-12-30 09:29:40|4608.94|4608.94|4609.82|4609.82|4609.82|4609.82|4608.94|4608.94|0
1609320600000|2020-12-30 09:30:00|4609.4|4609.4|4608.92|4608.92|4609.4|4609.4|4608.92|4608.92|0
1609320610000|2020-12-30 09:30:10|4608.48|4608.48|4608.48|4608.48|4608.48|4608.48|4608.48|4608.48|0
1609320620000|2020-12-30 09:30:20|4607.6|4607.6|4607.6|4607.6|4607.6|4607.6|4607.6|4607.6|0
1609320630000|2020-12-30 09:30:30|4608.26|4608.26|4608.26|4608.26|4608.26|4608.26|4608.26|4608.26|0
1609320640000|2020-12-30 09:30:40|4608.27|4608.27|4608.35|4608.35|4608.57|4608.57|4608.27|4608.27|0
1609320650000|2020-12-30 09:30:50|4607.21|4607.21|4606.62|4606.62|4607.21|4607.21|4606.62|4606.62|0
1609320660000|2020-12-30 09:31:00|4606.6|4606.6|4605.51|4605.51|4606.61|4606.61|4605.51|4605.51|0
1609320670000|2020-12-30 09:31:10|4605.03|4605.03|4607|4607|4607|4607|4604.52|4604.52|0
1609320680000|2020-12-30 09:31:20|4606.12|4606.12|4606.12|4606.12|4606.12|4606.12|4606.12|4606.12|0
1609320710000|2020-12-30 09:31:50|4606.41|4606.41|4606.41|4606.41|4606.41|4606.41|4606.41|4606.41|0
1609320720000|2020-12-30 09:32:00|4605.97|4605.97|4606.05|4606.05|4606.05|4606.05|4605.75|4605.75|0
1609320740000|2020-12-30 09:32:20|4606.54|4606.54|4606.54|4606.54|4606.83|4606.83|4606.54|4606.54|0
1609320750000|2020-12-30 09:32:30|4606.56|4606.56|4608.75|4608.75|4608.75|4608.75|4606.56|4606.56|0
1609320760000|2020-12-30 09:32:40|4608.74|4608.74|4608.3|4608.3|4608.74|4608.74|4608.3|4608.3|0
1609320770000|2020-12-30 09:32:50|4609.18|4609.18|4609.18|4609.18|4609.18|4609.18|4609.18|4609.18|0
1609320780000|2020-12-30 09:33:00|4609.76|4609.76|4609.06|4609.06|4609.76|4609.76|4609.06|4609.06|0
1609320790000|2020-12-30 09:33:10|4609.07|4609.07|4609.07|4609.07|4609.07|4609.07|4609.07|4609.07|0
1609320800000|2020-12-30 09:33:20|4609.08|4609.08|4609.08|4609.08|4609.08|4609.08|4609.08|4609.08|0
1609320810000|2020-12-30 09:33:30|4608.83|4608.83|4608.32|4608.32|4608.83|4608.83|4608.03|4608.03|0
1609320830000|2020-12-30 09:33:50|4608.33|4608.33|4608.34|4608.34|4608.34|4608.34|4608.33|4608.33|0
1609320840000|2020-12-30 09:34:00|4607.9|4607.9|4607.9|4607.9|4607.9|4607.9|4607.9|4607.9|0
1609320850000|2020-12-30 09:34:10|4608.29|4608.29|4608.29|4608.29|4608.29|4608.29|4608.29|4608.29|0
1609320870000|2020-12-30 09:34:30|4608.05|4608.05|4608.05|4608.05|4608.05|4608.05|4608.05|4608.05|0
1609320880000|2020-12-30 09:34:40|4608.08|4608.08|4608.04|4608.04|4608.08|4608.08|4608.04|4608.04|0
1609320890000|2020-12-30 09:34:50|4608.33|4608.33|4608.33|4608.33|4608.33|4608.33|4608.33|4608.33|0
1609320900000|2020-12-30 09:35:00|4608.34|4608.34|4609.12|4609.12|4609.12|4609.12|4608.34|4608.34|0
1609320910000|2020-12-30 09:35:10|4609.6|4609.6|4608.1|4608.1|4609.6|4609.6|4608.1|4608.1|0
1609320930000|2020-12-30 09:35:30|4607.8|4607.8|4607.8|4607.8|4607.8|4607.8|4607.8|4607.8|0
1609320940000|2020-12-30 09:35:40|4608.1|4608.1|4609.31|4609.31|4609.31|4609.31|4608.1|4608.1|0
1609320950000|2020-12-30 09:35:50|4609.34|4609.34|4609.36|4609.36|4609.36|4609.36|4609.34|4609.34|0
1609320960000|2020-12-30 09:36:00|4609.35|4609.35|4608.82|4608.82|4609.35|4609.35|4608.82|4608.82|0
1609320970000|2020-12-30 09:36:10|4609.11|4609.11|4609.69|4609.69|4609.69|4609.69|4609.11|4609.11|0
1609320990000|2020-12-30 09:36:30|4611.28|4611.28|4611.67|4611.67|4612.11|4612.11|4611.28|4611.28|0
1609321000000|2020-12-30 09:36:40|4611.89|4611.89|4610.23|4610.23|4611.89|4611.89|4610.23|4610.23|0
1609321010000|2020-12-30 09:36:50|4609.79|4609.79|4609.31|4609.31|4609.79|4609.79|4609.31|4609.31|0
1609321020000|2020-12-30 09:37:00|4609.6|4609.6|4609.6|4609.6|4609.6|4609.6|4609.6|4609.6|0
1609321030000|2020-12-30 09:37:10|4610.14|4610.14|4610.14|4610.14|4610.14|4610.14|4610.14|4610.14|0
1609321040000|2020-12-30 09:37:20|4609.55|4609.55|4605.95|4605.95|4609.55|4609.55|4605.95|4605.95|0
1609321050000|2020-12-30 09:37:30|4605.96|4605.96|4606.66|4606.66|4606.95|4606.95|4605.96|4605.96|0
1609321060000|2020-12-30 09:37:40|4606.37|4606.37|4606.42|4606.42|4606.66|4606.66|4606.37|4606.37|0
1609321070000|2020-12-30 09:37:50|4606.71|4606.71|4607|4607|4607|4607|4606.71|4606.71|0
1609321080000|2020-12-30 09:38:00|4607.22|4607.22|4607.22|4607.22|4607.22|4607.22|4607.22|4607.22|0
1609321110000|2020-12-30 09:38:30|4606.93|4606.93|4606.63|4606.63|4606.93|4606.93|4606.63|4606.63|0
1609321130000|2020-12-30 09:38:50|4607.12|4607.12|4608.51|4608.51|4608.51|4608.51|4606.83|4606.83|0
1609321140000|2020-12-30 09:39:00|4607.92|4607.92|4607.96|4607.96|4607.96|4607.96|4607.92|4607.92|0
1609321150000|2020-12-30 09:39:10|4608.54|4608.54|4608.54|4608.54|4608.54|4608.54|4608.54|4608.54|0
1609321170000|2020-12-30 09:39:30|4610.24|4610.24|4610.24|4610.24|4610.24|4610.24|4610.24|4610.24|0
1609321180000|2020-12-30 09:39:40|4610.53|4610.53|4610.97|4610.97|4610.97|4610.97|4610.53|4610.53|0
1609321200000|2020-12-30 09:40:00|4610.68|4610.68|4610.68|4610.68|4610.68|4610.68|4610.68|4610.68|0
1609321210000|2020-12-30 09:40:10|4610.46|4610.46|4610.7|4610.7|4610.7|4610.7|4610.46|4610.46|0
1609321220000|2020-12-30 09:40:20|4610.22|4610.22|4610.51|4610.51|4610.51|4610.51|4610.22|4610.22|0
1609321230000|2020-12-30 09:40:30|4610.29|4610.29|4610.29|4610.29|4610.29|4610.29|4610.29|4610.29|0
1609321240000|2020-12-30 09:40:40|4609.12|4609.12|4608.73|4608.73|4609.46|4609.46|4608.73|4608.73|0
1609321300000|2020-12-30 09:41:40|4609.27|4609.27|4609.27|4609.27|4609.27|4609.27|4609.27|4609.27|0
1609321310000|2020-12-30 09:41:50|4609.02|4609.02|4609.27|4609.27|4609.27|4609.27|4609.02|4609.02|0
1609321320000|2020-12-30 09:42:00|4609.92|4609.92|4609.98|4609.98|4609.98|4609.98|4609.92|4609.92|0
1609321350000|2020-12-30 09:42:30|4610.27|4610.27|4612.7|4612.7|4612.7|4612.7|4610.27|4610.27|0
1609321360000|2020-12-30 09:42:40|4612.99|4612.99|4612.99|4612.99|4612.99|4612.99|4612.99|4612.99|0
1609321370000|2020-12-30 09:42:50|4612.51|4612.51|4612.95|4612.95|4612.95|4612.95|4612.51|4612.51|0
1609321380000|2020-12-30 09:43:00|4613.92|4613.92|4613.92|4613.92|4613.92|4613.92|4613.92|4613.92|0
1609321390000|2020-12-30 09:43:10|4613.33|4613.33|4613.33|4613.33|4613.33|4613.33|4613.33|4613.33|0
1609321400000|2020-12-30 09:43:20|4613.77|4613.77|4613.77|4613.77|4613.77|4613.77|4613.77|4613.77|0
1609321410000|2020-12-30 09:43:30|4613.11|4613.11|4613.11|4613.11|4613.11|4613.11|4613.11|4613.11|0
1609321420000|2020-12-30 09:43:40|4613.4|4613.4|4613.4|4613.4|4613.4|4613.4|4613.4|4613.4|0
1609321430000|2020-12-30 09:43:50|4613.7|4613.7|4613.7|4613.7|4613.7|4613.7|4613.7|4613.7|0
1609321440000|2020-12-30 09:44:00|4612.97|4612.97|4612.73|4612.73|4612.97|4612.97|4612.73|4612.73|0
1609321450000|2020-12-30 09:44:10|4612.14|4612.14|4611.92|4611.92|4612.14|4612.14|4611.92|4611.92|0
1609321470000|2020-12-30 09:44:30|4612.22|4612.22|4612.22|4612.22|4612.22|4612.22|4612.22|4612.22|0
1609321490000|2020-12-30 09:44:50|4613.48|4613.48|4613.77|4613.77|4613.77|4613.77|4613.48|4613.48|0
1609321520000|2020-12-30 09:45:20|4614.21|4614.21|4614.19|4614.19|4614.21|4614.21|4614.19|4614.19|0
1609321530000|2020-12-30 09:45:30|4614.65|4614.65|4615.51|4615.51|4615.51|4615.51|4614.65|4614.65|0
1609321550000|2020-12-30 09:45:50|4615.29|4615.29|4615.75|4615.75|4615.75|4615.75|4615.05|4615.05|0
1609321580000|2020-12-30 09:46:20|4615.32|4615.32|4614.73|4614.73|4615.32|4615.32|4614.73|4614.73|0
1609321600000|2020-12-30 09:46:40|4614.44|4614.44|4614.44|4614.44|4614.44|4614.44|4614.44|4614.44|0
1609321620000|2020-12-30 09:47:00|4613.47|4613.47|4614.98|4614.98|4614.98|4614.98|4613.22|4613.22|0
1609321660000|2020-12-30 09:47:40|4615.22|4615.22|4615.22|4615.22|4615.22|4615.22|4615.22|4615.22|0
1609321670000|2020-12-30 09:47:50|4614.78|4614.78|4615.19|4615.19|4615.19|4615.19|4614.78|4614.78|0
1609321680000|2020-12-30 09:48:00|4615.49|4615.49|4615.71|4615.71|4615.71|4615.71|4615.27|4615.27|0
1609321690000|2020-12-30 09:48:10|4614.83|4614.83|4614.27|4614.27|4614.83|4614.83|4614.27|4614.27|0
1609321700000|2020-12-30 09:48:20|4614.08|4614.08|4614.08|4614.08|4614.08|4614.08|4614.08|4614.08|0
1609321710000|2020-12-30 09:48:30|4615|4615|4615|4615|4615|4615|4615|4615|0
1609321720000|2020-12-30 09:48:40|4615.29|4615.29|4615.29|4615.29|4615.95|4615.95|4615.29|4615.29|0
1609321750000|2020-12-30 09:49:10|4615.33|4615.33|4615.33|4615.33|4615.33|4615.33|4615.33|4615.33|0
1609321790000|2020-12-30 09:49:50|4615.03|4615.03|4615.62|4615.62|4615.62|4615.62|4615.03|4615.03|0
1609321810000|2020-12-30 09:50:10|4616.54|4616.54|4617.2|4617.2|4618.03|4618.03|4616.54|4616.54|0
1609321830000|2020-12-30 09:50:30|4616.54|4616.54|4616.3|4616.3|4616.54|4616.54|4616.3|4616.3|0
1609321840000|2020-12-30 09:50:40|4616.08|4616.08|4616.08|4616.08|4616.08|4616.08|4616.08|4616.08|0
1609321860000|2020-12-30 09:51:00|4615.86|4615.86|4615.2|4615.2|4615.86|4615.86|4615.2|4615.2|0
1609321880000|2020-12-30 09:51:20|4614.33|4614.33|4614.33|4614.33|4614.33|4614.33|4614.33|4614.33|0
1609321890000|2020-12-30 09:51:30|4614.08|4614.08|4614.08|4614.08|4614.08|4614.08|4614.08|4614.08|0
1609321910000|2020-12-30 09:51:50|4614.52|4614.52|4615.16|4615.16|4615.16|4615.16|4614.52|4614.52|0
1609321920000|2020-12-30 09:52:00|4614.28|4614.28|4613.84|4613.84|4614.28|4614.28|4613.84|4613.84|0
1609321930000|2020-12-30 09:52:10|4613.36|4613.36|4613.36|4613.36|4613.36|4613.36|4613.36|4613.36|0
1609321940000|2020-12-30 09:52:20|4614.04|4614.04|4614.33|4614.33|4614.33|4614.33|4614.04|4614.04|0
1609321950000|2020-12-30 09:52:30|4614.32|4614.32|4614.32|4614.32|4614.32|4614.32|4614.32|4614.32|0
1609321960000|2020-12-30 09:52:40|4613.88|4613.88|4614.76|4614.76|4614.76|4614.76|4613.88|4613.88|0
1609321970000|2020-12-30 09:52:50|4615|4615|4615.08|4615.08|4615.1|4615.1|4615|4615|0
1609321980000|2020-12-30 09:53:00|4615.96|4615.96|4616.18|4616.18|4616.18|4616.18|4615.96|4615.96|0
1609321990000|2020-12-30 09:53:10|4615.96|4615.96|4616.19|4616.19|4616.19|4616.19|4615.96|4615.96|0
1609322010000|2020-12-30 09:53:30|4616.22|4616.22|4616.22|4616.22|4616.22|4616.22|4616.22|4616.22|0
1609322020000|2020-12-30 09:53:40|4616.47|4616.47|4616.17|4616.17|4616.47|4616.47|4616.17|4616.17|0
1609322030000|2020-12-30 09:53:50|4616.64|4616.64|4617.07|4617.07|4617.07|4617.07|4616.64|4616.64|0
1609322040000|2020-12-30 09:54:00|4617.66|4617.66|4617.66|4617.66|4617.66|4617.66|4617.66|4617.66|0
1609322050000|2020-12-30 09:54:10|4617.07|4617.07|4617.07|4617.07|4617.07|4617.07|4617.07|4617.07|0
1609322060000|2020-12-30 09:54:20|4617.05|4617.05|4616.37|4616.37|4617.05|4617.05|4616.37|4616.37|0
1609322080000|2020-12-30 09:54:40|4616.15|4616.15|4616.15|4616.15|4616.15|4616.15|4616.15|4616.15|0
1609322090000|2020-12-30 09:54:50|4615.57|4615.57|4615.51|4615.51|4615.57|4615.57|4615.03|4615.03|0
1609322100000|2020-12-30 09:55:00|4615.07|4615.07|4613.57|4613.57|4615.07|4615.07|4613.57|4613.57|0
1609322110000|2020-12-30 09:55:10|4613.28|4613.28|4613.06|4613.06|4613.28|4613.28|4613.06|4613.06|0
1609322120000|2020-12-30 09:55:20|4613.64|4613.64|4614.13|4614.13|4614.13|4614.13|4613.64|4613.64|0
1609322160000|2020-12-30 09:56:00|4613.64|4613.64|4613.31|4613.31|4613.64|4613.64|4613.31|4613.31|0
1609322180000|2020-12-30 09:56:20|4613.02|4613.02|4613.31|4613.31|4613.31|4613.31|4613.02|4613.02|0
1609322210000|2020-12-30 09:56:50|4613.6|4613.6|4613.65|4613.65|4613.95|4613.95|4613.6|4613.6|0
1609322220000|2020-12-30 09:57:00|4613.68|4613.68|4613.68|4613.68|4613.68|4613.68|4613.68|4613.68|0
1609322230000|2020-12-30 09:57:10|4613.46|4613.46|4613.46|4613.46|4613.46|4613.46|4613.46|4613.46|0
1609322260000|2020-12-30 09:57:40|4613.92|4613.92|4613.92|4613.92|4613.92|4613.92|4613.92|4613.92|0
1609322270000|2020-12-30 09:57:50|4614.14|4614.14|4614.14|4614.14|4614.38|4614.38|4614.14|4614.14|0
1609322300000|2020-12-30 09:58:20|4615.02|4615.02|4615.96|4615.96|4615.96|4615.96|4615.02|4615.02|0
1609322310000|2020-12-30 09:58:30|4616.26|4616.26|4616.22|4616.22|4616.26|4616.26|4616.22|4616.22|0
1609322320000|2020-12-30 09:58:40|4616.15|4616.15|4616.19|4616.19|4616.19|4616.19|4616.15|4616.15|0
1609322340000|2020-12-30 09:59:00|4616.67|4616.67|4617.57|4617.57|4617.57|4617.57|4616.67|4616.67|0
1609322350000|2020-12-30 09:59:10|4617.09|4617.09|4618.16|4618.16|4618.16|4618.16|4617.09|4617.09|0
1609322370000|2020-12-30 09:59:30|4618.64|4618.64|4618.65|4618.65|4619.09|4619.09|4618.64|4618.64|0
1609322380000|2020-12-30 09:59:40|4618.43|4618.43|4618.43|4618.43|4618.43|4618.43|4618.43|4618.43|0
1609322390000|2020-12-30 09:59:50|4619.45|4619.45|4618.87|4618.87|4619.45|4619.45|4618.87|4618.87|0
1609322400000|2020-12-30 10:00:00|4617.84|4617.84|4618.65|4618.65|4618.65|4618.65|4617.84|4617.84|0
1609322410000|2020-12-30 10:00:10|4618.87|4618.87|4618.87|4618.87|4618.87|4618.87|4618.87|4618.87|0
1609322440000|2020-12-30 10:00:40|4619.31|4619.31|4619.29|4619.29|4620.01|4620.01|4618.7|4618.7|0
1609322450000|2020-12-30 10:00:50|4618.99|4618.99|4619.29|4619.29|4619.29|4619.29|4618.99|4618.99|0
1609322460000|2020-12-30 10:01:00|4619.04|4619.04|4618.75|4618.75|4619.04|4619.04|4618.75|4618.75|0
1609322480000|2020-12-30 10:01:20|4620.58|4620.58|4620.72|4620.72|4620.72|4620.72|4620.58|4620.58|0
1609322510000|2020-12-30 10:01:50|4621.02|4621.02|4621.02|4621.02|4621.02|4621.02|4621.02|4621.02|0
1609322530000|2020-12-30 10:02:10|4621.31|4621.31|4621.31|4621.31|4621.31|4621.31|4621.31|4621.31|0
1609322540000|2020-12-30 10:02:20|4620.72|4620.72|4620.72|4620.72|4620.72|4620.72|4620.72|4620.72|0
1609322550000|2020-12-30 10:02:30|4619.85|4619.85|4619.85|4619.85|4619.85|4619.85|4619.85|4619.85|0
1609322560000|2020-12-30 10:02:40|4619.63|4619.63|4619.63|4619.63|4619.63|4619.63|4619.63|4619.63|0
1609322570000|2020-12-30 10:02:50|4620.21|4620.21|4620.21|4620.21|4620.21|4620.21|4620.21|4620.21|0
1609322580000|2020-12-30 10:03:00|4621.14|4621.14|4621.87|4621.87|4621.87|4621.87|4621.14|4621.14|0
1609322590000|2020-12-30 10:03:10|4622.16|4622.16|4623.84|4623.84|4623.84|4623.84|4621.87|4621.87|0
1609322600000|2020-12-30 10:03:20|4623.18|4623.18|4622.7|4622.7|4623.18|4623.18|4622.7|4622.7|0
1609322610000|2020-12-30 10:03:30|4622.45|4622.45|4622.02|4622.02|4622.45|4622.45|4622.02|4622.02|0
1609322630000|2020-12-30 10:03:50|4621.72|4621.72|4622.02|4622.02|4622.02|4622.02|4621.72|4621.72|0
1609322650000|2020-12-30 10:04:10|4622.31|4622.31|4623.48|4623.48|4623.48|4623.48|4622.31|4622.31|0
1609322660000|2020-12-30 10:04:20|4624.45|4624.45|4624.45|4624.45|4624.45|4624.45|4624.45|4624.45|0
1609322670000|2020-12-30 10:04:30|4623.57|4623.57|4623.87|4623.87|4623.87|4623.87|4623.57|4623.57|0
1609322680000|2020-12-30 10:04:40|4623.53|4623.53|4623.53|4623.53|4623.53|4623.53|4623.53|4623.53|0
1609322710000|2020-12-30 10:05:10|4623.09|4623.09|4623.55|4623.55|4623.99|4623.99|4623.09|4623.09|0
1609322730000|2020-12-30 10:05:30|4623.31|4623.31|4621.63|4621.63|4623.31|4623.31|4621.63|4621.63|0
1609322740000|2020-12-30 10:05:40|4621.34|4621.34|4620.9|4620.9|4621.34|4621.34|4620.9|4620.9|0
1609322750000|2020-12-30 10:05:50|4620.31|4620.31|4620.31|4620.31|4620.31|4620.31|4620.31|4620.31|0
1609322780000|2020-12-30 10:06:20|4619.12|4619.12|4619.88|4619.88|4620.12|4620.12|4619.12|4619.12|0
1609322800000|2020-12-30 10:06:40|4620.17|4620.17|4620.63|4620.63|4620.63|4620.63|4620.17|4620.17|0
1609322830000|2020-12-30 10:07:10|4620.93|4620.93|4620.93|4620.93|4620.93|4620.93|4620.93|4620.93|0
1609322850000|2020-12-30 10:07:30|4621.92|4621.92|4621.92|4621.92|4621.92|4621.92|4621.92|4621.92|0
1609322860000|2020-12-30 10:07:40|4621.7|4621.7|4621.12|4621.12|4621.7|4621.7|4621.12|4621.12|0
1609322870000|2020-12-30 10:07:50|4621.7|4621.7|4620.93|4620.93|4622|4622|4620.93|4620.93|0
1609322890000|2020-12-30 10:08:10|4623.75|4623.75|4623.16|4623.16|4623.75|4623.75|4623.16|4623.16|0
1609322910000|2020-12-30 10:08:30|4622.92|4622.92|4622.92|4622.92|4622.92|4622.92|4622.92|4622.92|0
1609322930000|2020-12-30 10:08:50|4623.5|4623.5|4623.8|4623.8|4623.8|4623.8|4623.5|4623.5|0
1609322950000|2020-12-30 10:09:10|4624.04|4624.04|4624.33|4624.33|4624.33|4624.33|4624.04|4624.04|0
1609322960000|2020-12-30 10:09:20|4624.55|4624.55|4624.26|4624.26|4624.55|4624.55|4624.26|4624.26|0
1609322970000|2020-12-30 10:09:30|4624.55|4624.55|4624.57|4624.57|4624.57|4624.57|4624.55|4624.55|0
1609322980000|2020-12-30 10:09:40|4624.58|4624.58|4624.63|4624.63|4624.63|4624.63|4624.58|4624.58|0
1609322990000|2020-12-30 10:09:50|4624.87|4624.87|4624.87|4624.87|4624.87|4624.87|4624.87|4624.87|0
1609323010000|2020-12-30 10:10:10|4625.45|4625.45|4626.87|4626.87|4626.87|4626.87|4625.45|4625.45|0
1609323020000|2020-12-30 10:10:20|4626.28|4626.28|4626.28|4626.28|4626.28|4626.28|4626.28|4626.28|0
1609323030000|2020-12-30 10:10:30|4627.45|4627.45|4627.16|4627.16|4627.45|4627.45|4627.16|4627.16|0
1609323050000|2020-12-30 10:10:50|4626.87|4626.87|4627.08|4627.08|4627.81|4627.81|4626.87|4626.87|0
1609323060000|2020-12-30 10:11:00|4627.16|4627.16|4627.16|4627.16|4627.16|4627.16|4627.16|4627.16|0
1609323070000|2020-12-30 10:11:10|4627.15|4627.15|4626.86|4626.86|4627.15|4627.15|4626.86|4626.86|0
1609323080000|2020-12-30 10:11:20|4626.57|4626.57|4626.57|4626.57|4626.57|4626.57|4626.57|4626.57|0
1609323090000|2020-12-30 10:11:30|4626.27|4626.27|4626.57|4626.57|4626.57|4626.57|4626.27|4626.27|0
1609323100000|2020-12-30 10:11:40|4626.35|4626.35|4626.35|4626.35|4626.35|4626.35|4626.35|4626.35|0
1609323120000|2020-12-30 10:12:00|4625.4|4625.4|4625.4|4625.4|4625.4|4625.4|4625.4|4625.4|0
1609323130000|2020-12-30 10:12:10|4625.62|4625.62|4624.74|4624.74|4625.62|4625.62|4624.74|4624.74|0
1609323140000|2020-12-30 10:12:20|4624.5|4624.5|4624.46|4624.46|4624.5|4624.5|4624.46|4624.46|0
1609323150000|2020-12-30 10:12:30|4624.17|4624.17|4623.29|4623.29|4624.17|4624.17|4623.29|4623.29|0
1609323160000|2020-12-30 10:12:40|4622.71|4622.71|4622.71|4622.71|4622.71|4622.71|4622.71|4622.71|0
1609323170000|2020-12-30 10:12:50|4622.67|4622.67|4622.45|4622.45|4622.67|4622.67|4622.45|4622.45|0
1609323180000|2020-12-30 10:13:00|4619.27|4619.27|4619.22|4619.22|4619.27|4619.27|4619.22|4619.22|0
1609323200000|2020-12-30 10:13:20|4618.93|4618.93|4618.34|4618.34|4618.93|4618.93|4618.34|4618.34|0
1609323220000|2020-12-30 10:13:40|4619.22|4619.22|4619.7|4619.7|4619.7|4619.7|4619.22|4619.22|0
1609323240000|2020-12-30 10:14:00|4618.53|4618.53|4618.53|4618.53|4618.53|4618.53|4618.53|4618.53|0
1609323260000|2020-12-30 10:14:20|4619.12|4619.12|4620.53|4620.53|4620.53|4620.53|4619.12|4619.12|0
1609323270000|2020-12-30 10:14:30|4620.02|4620.02|4620.02|4620.02|4620.02|4620.02|4620.02|4620.02|0
1609323310000|2020-12-30 10:15:10|4620.31|4620.31|4620.31|4620.31|4620.31|4620.31|4620.31|4620.31|0
1609323320000|2020-12-30 10:15:20|4620.53|4620.53|4620.97|4620.97|4620.97|4620.97|4620.53|4620.53|0
1609323330000|2020-12-30 10:15:30|4620.73|4620.73|4620.05|4620.05|4620.73|4620.73|4620.05|4620.05|0
1609323340000|2020-12-30 10:15:40|4619.17|4619.17|4619.68|4619.68|4619.68|4619.68|4619.17|4619.17|0
1609323360000|2020-12-30 10:16:00|4619.46|4619.46|4619.65|4619.65|4619.65|4619.65|4619.17|4619.17|0
1609323370000|2020-12-30 10:16:10|4619.94|4619.94|4619.94|4619.94|4619.94|4619.94|4619.94|4619.94|0
1609323380000|2020-12-30 10:16:20|4620.38|4620.38|4620.09|4620.09|4620.38|4620.38|4620.09|4620.09|0
1609323390000|2020-12-30 10:16:30|4620.53|4620.53|4620.53|4620.53|4620.53|4620.53|4620.53|4620.53|0
1609323420000|2020-12-30 10:17:00|4620.97|4620.97|4620.91|4620.91|4620.97|4620.97|4620.9|4620.9|0
1609323430000|2020-12-30 10:17:10|4621.64|4621.64|4621.64|4621.64|4621.64|4621.64|4621.64|4621.64|0
1609323440000|2020-12-30 10:17:20|4621.93|4621.93|4622.37|4622.37|4622.37|4622.37|4621.93|4621.93|0
1609323450000|2020-12-30 10:17:30|4622.4|4622.4|4622.6|4622.6|4622.6|4622.6|4622|4622|0
1609323460000|2020-12-30 10:17:40|4623.26|4623.26|4624.28|4624.28|4624.28|4624.28|4623.26|4623.26|0
1609323470000|2020-12-30 10:17:50|4624.06|4624.06|4624.06|4624.06|4624.06|4624.06|4624.06|4624.06|0
1609323500000|2020-12-30 10:18:20|4624.28|4624.28|4625.09|4625.09|4625.52|4625.52|4624.28|4624.28|0
1609323520000|2020-12-30 10:18:40|4626.78|4626.78|4626.78|4626.78|4626.78|4626.78|4626.78|4626.78|0
1609323530000|2020-12-30 10:18:50|4626.54|4626.54|4626.54|4626.54|4626.54|4626.54|4626.54|4626.54|0
1609323540000|2020-12-30 10:19:00|4626.83|4626.83|4626.81|4626.81|4627.11|4627.11|4626.8|4626.8|0
1609323550000|2020-12-30 10:19:10|4627.06|4627.06|4628.23|4628.23|4628.23|4628.23|4627.06|4627.06|0
1609323560000|2020-12-30 10:19:20|4629.08|4629.08|4626.23|4626.23|4629.08|4629.08|4626.23|4626.23|0
1609323620000|2020-12-30 10:20:20|4627.11|4627.11|4627.11|4627.11|4627.11|4627.11|4627.11|4627.11|0
1609323630000|2020-12-30 10:20:30|4627.08|4627.08|4627.08|4627.08|4627.08|4627.08|4627.08|4627.08|0
1609323640000|2020-12-30 10:20:40|4626.5|4626.5|4627.11|4627.11|4627.11|4627.11|4626.5|4626.5|0
1609323680000|2020-12-30 10:21:20|4627.41|4627.41|4628.04|4628.04|4628.36|4628.36|4627.41|4627.41|0
1609323700000|2020-12-30 10:21:40|4628.84|4628.84|4628.85|4628.85|4629.79|4629.79|4628.84|4628.84|0
1609323710000|2020-12-30 10:21:50|4629.43|4629.43|4629.43|4629.43|4629.43|4629.43|4629.43|4629.43|0
1609323730000|2020-12-30 10:22:10|4628.85|4628.85|4628.85|4628.85|4628.85|4628.85|4628.85|4628.85|0
1609323750000|2020-12-30 10:22:30|4629.82|4629.82|4629.82|4629.82|4629.82|4629.82|4629.82|4629.82|0
1609323800000|2020-12-30 10:23:20|4630.3|4630.3|4631.35|4631.35|4631.35|4631.35|4630.3|4630.3|0
1609323810000|2020-12-30 10:23:30|4631.57|4631.57|4630.84|4630.84|4631.57|4631.57|4630.54|4630.54|0
1609323820000|2020-12-30 10:23:40|4631.13|4631.13|4631.13|4631.13|4631.13|4631.13|4631.13|4631.13|0
1609323830000|2020-12-30 10:23:50|4631.61|4631.61|4631.61|4631.61|4631.61|4631.61|4631.61|4631.61|0
1609323840000|2020-12-30 10:24:00|4631.86|4631.86|4631.86|4631.86|4631.86|4631.86|4631.86|4631.86|0
1609323850000|2020-12-30 10:24:10|4631.85|4631.85|4632.35|4632.35|4632.35|4632.35|4631.85|4631.85|0
1609323860000|2020-12-30 10:24:20|4632.06|4632.06|4631.77|4631.77|4632.06|4632.06|4631.77|4631.77|0
1609323870000|2020-12-30 10:24:30|4632.01|4632.01|4633.69|4633.69|4633.69|4633.69|4632.01|4632.01|0
1609323880000|2020-12-30 10:24:40|4633.45|4633.45|4632.2|4632.2|4633.45|4633.45|4632.2|4632.2|0
1609323890000|2020-12-30 10:24:50|4632.47|4632.47|4632.47|4632.47|4632.47|4632.47|4632.47|4632.47|0
1609323900000|2020-12-30 10:25:00|4632.17|4632.17|4631.44|4631.44|4632.17|4632.17|4631.44|4631.44|0
1609323920000|2020-12-30 10:25:20|4630.86|4630.86|4630.86|4630.86|4630.86|4630.86|4630.86|4630.86|0
1609323930000|2020-12-30 10:25:30|4630.85|4630.85|4630.14|4630.14|4630.87|4630.87|4630.14|4630.14|0
1609323940000|2020-12-30 10:25:40|4628.93|4628.93|4628.93|4628.93|4628.93|4628.93|4628.93|4628.93|0
1609323950000|2020-12-30 10:25:50|4628.64|4628.64|4628.93|4628.93|4628.93|4628.93|4628.64|4628.64|0
1609323980000|2020-12-30 10:26:20|4628.71|4628.71|4628.71|4628.71|4628.93|4628.93|4628.71|4628.71|0
1609323990000|2020-12-30 10:26:30|4628.7|4628.7|4628.7|4628.7|4628.7|4628.7|4628.7|4628.7|0
1609324010000|2020-12-30 10:26:50|4628.69|4628.69|4628.98|4628.98|4628.98|4628.98|4628.69|4628.69|0
1609324020000|2020-12-30 10:27:00|4628.4|4628.4|4629.49|4629.49|4629.49|4629.49|4627.69|4627.69|0
1609324040000|2020-12-30 10:27:20|4630.37|4630.37|4631.05|4631.05|4631.05|4631.05|4630.37|4630.37|0
1609324060000|2020-12-30 10:27:40|4630.81|4630.81|4630.81|4630.81|4630.81|4630.81|4630.81|4630.81|0
1609324090000|2020-12-30 10:28:10|4631.59|4631.59|4631.61|4631.61|4631.61|4631.61|4631.59|4631.59|0
1609324100000|2020-12-30 10:28:20|4630.69|4630.69|4630.69|4630.69|4630.69|4630.69|4630.69|4630.69|0
1609324110000|2020-12-30 10:28:30|4630.9|4630.9|4631.12|4631.12|4631.12|4631.12|4630.9|4630.9|0
1609324140000|2020-12-30 10:29:00|4631.71|4631.71|4631.71|4631.71|4631.71|4631.71|4631.71|4631.71|0
1609324150000|2020-12-30 10:29:10|4633.02|4633.02|4632.8|4632.8|4633.02|4633.02|4632.8|4632.8|0
1609324170000|2020-12-30 10:29:30|4632.22|4632.22|4630.22|4630.22|4632.22|4632.22|4630.22|4630.22|0
1609324190000|2020-12-30 10:29:50|4629.54|4629.54|4629.76|4629.76|4629.76|4629.76|4629.54|4629.54|0
1609324210000|2020-12-30 10:30:10|4629.74|4629.74|4629.74|4629.74|4629.74|4629.74|4629.74|4629.74|0
1609324230000|2020-12-30 10:30:30|4629.77|4629.77|4629.04|4629.04|4629.77|4629.77|4629.04|4629.04|0
1609324240000|2020-12-30 10:30:40|4629.34|4629.34|4628.85|4628.85|4629.34|4629.34|4628.85|4628.85|0
1609324250000|2020-12-30 10:30:50|4628.63|4628.63|4628.63|4628.63|4628.87|4628.87|4628.63|4628.63|0
1609324260000|2020-12-30 10:31:00|4628.67|4628.67|4628.08|4628.08|4628.67|4628.67|4628.08|4628.08|0
1609324280000|2020-12-30 10:31:20|4627.64|4627.64|4627.64|4627.64|4627.64|4627.64|4627.64|4627.64|0
1609324290000|2020-12-30 10:31:30|4627.35|4627.35|4626.82|4626.82|4627.35|4627.35|4626.82|4626.82|0
1609324300000|2020-12-30 10:31:40|4626.23|4626.23|4626.52|4626.52|4626.52|4626.52|4626.23|4626.23|0
1609324310000|2020-12-30 10:31:50|4627.55|4627.55|4627.11|4627.11|4627.55|4627.55|4627.11|4627.11|0
1609324320000|2020-12-30 10:32:00|4627.33|4627.33|4627.33|4627.33|4627.33|4627.33|4627.33|4627.33|0
1609324340000|2020-12-30 10:32:20|4626.84|4626.84|4626.26|4626.26|4626.84|4626.84|4626.26|4626.26|0
1609324350000|2020-12-30 10:32:30|4625.24|4625.24|4625.5|4625.5|4625.5|4625.5|4624.8|4624.8|0
1609324370000|2020-12-30 10:32:50|4625.49|4625.49|4625.49|4625.49|4625.49|4625.49|4625.49|4625.49|0
1609324380000|2020-12-30 10:33:00|4625.48|4625.48|4625.72|4625.72|4625.72|4625.72|4625.48|4625.48|0
1609324400000|2020-12-30 10:33:20|4626.01|4626.01|4626.01|4626.01|4626.01|4626.01|4626.01|4626.01|0
1609324410000|2020-12-30 10:33:30|4625.72|4625.72|4625.72|4625.72|4625.72|4625.72|4625.72|4625.72|0
1609324430000|2020-12-30 10:33:50|4625.75|4625.75|4625.75|4625.75|4625.75|4625.75|4625.75|4625.75|0
1609324440000|2020-12-30 10:34:00|4625.74|4625.74|4625.74|4625.74|4625.74|4625.74|4625.74|4625.74|0
1609324450000|2020-12-30 10:34:10|4625.26|4625.26|4625.26|4625.26|4625.26|4625.26|4625.26|4625.26|0
1609324470000|2020-12-30 10:34:30|4625.23|4625.23|4625.23|4625.23|4625.23|4625.23|4625.23|4625.23|0
1609324490000|2020-12-30 10:34:50|4624.64|4624.64|4624.64|4624.64|4624.64|4624.64|4624.64|4624.64|0
1609324500000|2020-12-30 10:35:00|4624.88|4624.88|4624.59|4624.59|4624.88|4624.88|4624.3|4624.3|0
1609324510000|2020-12-30 10:35:10|4625.47|4625.47|4624.88|4624.88|4625.47|4625.47|4624.88|4624.88|0
1609324520000|2020-12-30 10:35:20|4625.54|4625.54|4625.78|4625.78|4625.78|4625.78|4625.54|4625.54|0
1609324530000|2020-12-30 10:35:30|4625.82|4625.82|4625.82|4625.82|4625.82|4625.82|4625.82|4625.82|0
1609324540000|2020-12-30 10:35:40|4626.4|4626.4|4626.4|4626.4|4626.4|4626.4|4626.4|4626.4|0
1609324590000|2020-12-30 10:36:30|4625.96|4625.96|4624.89|4624.89|4625.96|4625.96|4624.89|4624.89|0
1609324620000|2020-12-30 10:37:00|4624.65|4624.65|4624.21|4624.21|4624.65|4624.65|4624.21|4624.21|0
1609324630000|2020-12-30 10:37:10|4624.43|4624.43|4624.43|4624.43|4624.43|4624.43|4624.43|4624.43|0
1609324640000|2020-12-30 10:37:20|4624.42|4624.42|4625.2|4625.2|4625.2|4625.2|4624.42|4624.42|0
1609324660000|2020-12-30 10:37:40|4624.91|4624.91|4624.91|4624.91|4624.91|4624.91|4624.91|4624.91|0
1609324670000|2020-12-30 10:37:50|4625.2|4625.2|4625.2|4625.2|4625.2|4625.2|4625.2|4625.2|0
1609324690000|2020-12-30 10:38:10|4625.64|4625.64|4626.95|4626.95|4626.95|4626.95|4625.64|4625.64|0
1609324710000|2020-12-30 10:38:30|4627.17|4627.17|4626.69|4626.69|4627.17|4627.17|4626.69|4626.69|0
1609324740000|2020-12-30 10:39:00|4626.73|4626.73|4626.73|4626.73|4626.73|4626.73|4626.73|4626.73|0
1609324750000|2020-12-30 10:39:10|4626.77|4626.77|4626.77|4626.77|4626.77|4626.77|4626.77|4626.77|0
1609324770000|2020-12-30 10:39:30|4627.49|4627.49|4627.49|4627.49|4627.49|4627.49|4627.49|4627.49|0
1609324780000|2020-12-30 10:39:40|4628.93|4628.93|4629.22|4629.22|4629.22|4629.22|4628.93|4628.93|0
1609324790000|2020-12-30 10:39:50|4628.78|4628.78|4627.28|4627.28|4628.78|4628.78|4627.28|4627.28|0
1609324810000|2020-12-30 10:40:10|4627.76|4627.76|4627.78|4627.78|4627.78|4627.78|4627.76|4627.76|0
1609324830000|2020-12-30 10:40:30|4626.56|4626.56|4626.56|4626.56|4626.56|4626.56|4626.56|4626.56|0
1609324850000|2020-12-30 10:40:50|4626.49|4626.49|4626.53|4626.53|4626.53|4626.53|4626.49|4626.49|0
1609324860000|2020-12-30 10:41:00|4627.26|4627.26|4627.26|4627.26|4627.26|4627.26|4627.26|4627.26|0
1609324880000|2020-12-30 10:41:20|4627.01|4627.01|4626.53|4626.53|4627.01|4627.01|4626.53|4626.53|0
1609324890000|2020-12-30 10:41:30|4626.51|4626.51|4626.51|4626.51|4626.51|4626.51|4626.51|4626.51|0
1609324900000|2020-12-30 10:41:40|4626.29|4626.29|4626|4626|4626.29|4626.29|4626|4626|0
1609324920000|2020-12-30 10:42:00|4625.56|4625.56|4625.56|4625.56|4625.56|4625.56|4625.56|4625.56|0
1609324950000|2020-12-30 10:42:30|4624.97|4624.97|4623.66|4623.66|4624.97|4624.97|4623.66|4623.66|0
1609324970000|2020-12-30 10:42:50|4624.25|4624.25|4624.24|4624.24|4624.25|4624.25|4624.24|4624.24|0
1609324980000|2020-12-30 10:43:00|4624.02|4624.02|4624.26|4624.26|4624.26|4624.26|4624.02|4624.02|0
1609324990000|2020-12-30 10:43:10|4623.67|4623.67|4624.94|4624.94|4624.94|4624.94|4623.67|4623.67|0
1609325030000|2020-12-30 10:43:50|4624.5|4624.5|4624.5|4624.5|4624.5|4624.5|4624.5|4624.5|0
1609325040000|2020-12-30 10:44:00|4624.06|4624.06|4621.68|4621.68|4624.06|4624.06|4621.68|4621.68|0
1609325060000|2020-12-30 10:44:20|4621.9|4621.9|4622.19|4622.19|4622.19|4622.19|4621.9|4621.9|0
1609325080000|2020-12-30 10:44:40|4621.17|4621.17|4620.93|4620.93|4621.17|4621.17|4620.92|4620.92|0
1609325090000|2020-12-30 10:44:50|4620.94|4620.94|4621.45|4621.45|4621.45|4621.45|4620.94|4620.94|0
1609325110000|2020-12-30 10:45:10|4621.47|4621.47|4621.17|4621.17|4621.47|4621.47|4621.17|4621.17|0
1609325120000|2020-12-30 10:45:20|4621.47|4621.47|4621.47|4621.47|4621.47|4621.47|4621.47|4621.47|0
1609325130000|2020-12-30 10:45:30|4622.44|4622.44|4623.83|4623.83|4623.83|4623.83|4622.44|4622.44|0
1609325140000|2020-12-30 10:45:40|4625.21|4625.21|4625.21|4625.21|4625.21|4625.21|4625.21|4625.21|0
1609325150000|2020-12-30 10:45:50|4625.22|4625.22|4625.22|4625.22|4625.22|4625.22|4625.22|4625.22|0
1609325170000|2020-12-30 10:46:10|4624.56|4624.56|4623|4623|4624.56|4624.56|4623|4623|0
1609325180000|2020-12-30 10:46:20|4623.22|4623.22|4624|4624|4624|4624|4623.22|4623.22|0
1609325190000|2020-12-30 10:46:30|4623.71|4623.71|4623.71|4623.71|4623.71|4623.71|4623.71|4623.71|0
1609325210000|2020-12-30 10:46:50|4622.74|4622.74|4622.74|4622.74|4622.74|4622.74|4622.74|4622.74|0
1609325220000|2020-12-30 10:47:00|4622.15|4622.15|4622.15|4622.15|4622.15|4622.15|4622.15|4622.15|0
1609325230000|2020-12-30 10:47:10|4621.49|4621.49|4621.49|4621.49|4621.49|4621.49|4621.49|4621.49|0
1609325240000|2020-12-30 10:47:20|4621.46|4621.46|4621.46|4621.46|4621.46|4621.46|4621.46|4621.46|0
1609325250000|2020-12-30 10:47:30|4621.39|4621.39|4621.86|4621.86|4621.86|4621.86|4621.39|4621.39|0
1609325260000|2020-12-30 10:47:40|4622.1|4622.1|4622.98|4622.98|4622.98|4622.98|4622.1|4622.1|0
1609325280000|2020-12-30 10:48:00|4623.42|4623.42|4623.42|4623.42|4623.63|4623.63|4623.42|4623.42|0
1609325290000|2020-12-30 10:48:10|4623.48|4623.48|4623.41|4623.41|4623.5|4623.5|4623.41|4623.41|0
1609325300000|2020-12-30 10:48:20|4623.48|4623.48|4622.88|4622.88|4623.48|4623.48|4622.72|4622.72|0
1609325310000|2020-12-30 10:48:30|4622.66|4622.66|4622.07|4622.07|4622.66|4622.66|4622.07|4622.07|0
1609325340000|2020-12-30 10:49:00|4622.05|4622.05|4622.05|4622.05|4622.05|4622.05|4622.05|4622.05|0
1609325360000|2020-12-30 10:49:20|4622.15|4622.15|4622.15|4622.15|4622.15|4622.15|4621.86|4621.86|0
1609325380000|2020-12-30 10:49:40|4621.71|4621.71|4621.71|4621.71|4621.71|4621.71|4621.71|4621.71|0
1609325390000|2020-12-30 10:49:50|4622.15|4622.15|4620.52|4620.52|4622.15|4622.15|4620.52|4620.52|0
1609325400000|2020-12-30 10:50:00|4620.56|4620.56|4620.45|4620.45|4620.78|4620.78|4620.45|4620.45|0
1609325410000|2020-12-30 10:50:10|4620.38|4620.38|4620.38|4620.38|4620.38|4620.38|4620.38|4620.38|0
1609325420000|2020-12-30 10:50:20|4620.68|4620.68|4620.68|4620.68|4620.68|4620.68|4620.68|4620.68|0
1609325480000|2020-12-30 10:51:20|4621.16|4621.16|4621.16|4621.16|4621.16|4621.16|4621.16|4621.16|0
1609325490000|2020-12-30 10:51:30|4621.2|4621.2|4621.23|4621.23|4621.23|4621.23|4621.2|4621.2|0
1609325500000|2020-12-30 10:51:40|4620.99|4620.99|4620.99|4620.99|4620.99|4620.99|4620.99|4620.99|0
1609325520000|2020-12-30 10:52:00|4621.47|4621.47|4621.47|4621.47|4621.47|4621.47|4621.47|4621.47|0
1609325530000|2020-12-30 10:52:10|4622.2|4622.2|4622.2|4622.2|4622.2|4622.2|4622.2|4622.2|0
1609325540000|2020-12-30 10:52:20|4621.91|4621.91|4622.64|4622.64|4622.64|4622.64|4621.91|4621.91|0
1609325570000|2020-12-30 10:52:50|4622.86|4622.86|4621.88|4621.88|4622.86|4622.86|4621.88|4621.88|0
1609325590000|2020-12-30 10:53:10|4622.36|4622.36|4621.88|4621.88|4622.36|4622.36|4621.88|4621.88|0
1609325600000|2020-12-30 10:53:20|4622.46|4622.46|4621.88|4621.88|4623.9|4623.9|4621.88|4621.88|0
1609325620000|2020-12-30 10:53:40|4621.9|4621.9|4622.07|4622.07|4622.07|4622.07|4621.9|4621.9|0
1609325630000|2020-12-30 10:53:50|4622.85|4622.85|4622.85|4622.85|4622.85|4622.85|4622.85|4622.85|0
1609325640000|2020-12-30 10:54:00|4623.75|4623.75|4623.79|4623.79|4623.79|4623.79|4623.75|4623.75|0
1609325650000|2020-12-30 10:54:10|4624.3|4624.3|4624.57|4624.57|4625.05|4625.05|4624.3|4624.3|0
1609325660000|2020-12-30 10:54:20|4624.53|4624.53|4624.53|4624.53|4624.53|4624.53|4624.53|4624.53|0
1609325670000|2020-12-30 10:54:30|4624.75|4624.75|4624.72|4624.72|4624.75|4624.75|4624.72|4624.72|0
1609325680000|2020-12-30 10:54:40|4627.49|4627.49|4627.49|4627.49|4627.49|4627.49|4627.49|4627.49|0
1609325690000|2020-12-30 10:54:50|4627.47|4627.47|4627.47|4627.47|4627.47|4627.47|4627.47|4627.47|0
1609325700000|2020-12-30 10:55:00|4627.18|4627.18|4627.18|4627.18|4627.18|4627.18|4627.18|4627.18|0
1609325710000|2020-12-30 10:55:10|4627.2|4627.2|4626.9|4626.9|4627.2|4627.2|4626.9|4626.9|0
1609325720000|2020-12-30 10:55:20|4627.48|4627.48|4627.7|4627.7|4627.7|4627.7|4627.48|4627.48|0
1609325730000|2020-12-30 10:55:30|4628.19|4628.19|4629.06|4629.06|4629.06|4629.06|4628.19|4628.19|0
1609325740000|2020-12-30 10:55:40|4629.57|4629.57|4628.42|4628.42|4629.57|4629.57|4628.4|4628.4|0
1609325750000|2020-12-30 10:55:50|4628.41|4628.41|4628.56|4628.56|4628.99|4628.99|4628.41|4628.41|0
1609325770000|2020-12-30 10:56:10|4628.04|4628.04|4625.78|4625.78|4628.04|4628.04|4625.78|4625.78|0
1609325780000|2020-12-30 10:56:20|4625.49|4625.49|4625.49|4625.49|4625.49|4625.49|4625.49|4625.49|0
1609325790000|2020-12-30 10:56:30|4625|4625|4625|4625|4625|4625|4625|4625|0
1609325810000|2020-12-30 10:56:50|4625.59|4625.59|4625.69|4625.69|4626.31|4626.31|4625.59|4625.59|0
1609325820000|2020-12-30 10:57:00|4625.62|4625.62|4625.33|4625.33|4625.62|4625.62|4625.33|4625.33|0
1609325830000|2020-12-30 10:57:10|4625.11|4625.11|4625.11|4625.11|4625.11|4625.11|4625.11|4625.11|0
1609325850000|2020-12-30 10:57:30|4624.62|4624.62|4625.65|4625.65|4625.65|4625.65|4624.62|4624.62|0
1609325860000|2020-12-30 10:57:40|4626.96|4626.96|4627.64|4627.64|4627.64|4627.64|4626.96|4626.96|0
1609325870000|2020-12-30 10:57:50|4625.67|4625.67|4625.67|4625.67|4625.67|4625.67|4625.67|4625.67|0
1609325880000|2020-12-30 10:58:00|4625.08|4625.08|4625.08|4625.08|4625.08|4625.08|4625.08|4625.08|0
1609325890000|2020-12-30 10:58:10|4625.1|4625.1|4624.88|4624.88|4625.1|4625.1|4624.88|4624.88|0
1609325900000|2020-12-30 10:58:20|4624.59|4624.59|4624.59|4624.59|4624.59|4624.59|4624.59|4624.59|0
1609325920000|2020-12-30 10:58:40|4624.11|4624.11|4624.93|4624.93|4624.93|4624.93|4624.11|4624.11|0
1609325930000|2020-12-30 10:58:50|4623.62|4623.62|4623.62|4623.62|4623.62|4623.62|4623.62|4623.62|0
1609325940000|2020-12-30 10:59:00|4623.72|4623.72|4623.72|4623.72|4623.72|4623.72|4623.72|4623.72|0
1609325950000|2020-12-30 10:59:10|4624.16|4624.16|4624.16|4624.16|4624.16|4624.16|4624.16|4624.16|0
1609325970000|2020-12-30 10:59:30|4622.91|4622.91|4621.6|4621.6|4622.91|4622.91|4621.6|4621.6|0
1609325980000|2020-12-30 10:59:40|4621.31|4621.31|4621.31|4621.31|4621.31|4621.31|4621.31|4621.31|0
1609326020000|2020-12-30 11:00:20|4621.9|4621.9|4621.9|4621.9|4621.9|4621.9|4621.9|4621.9|0
1609326030000|2020-12-30 11:00:30|4621.93|4621.93|4621.93|4621.93|4621.97|4621.97|4621.93|4621.93|0
1609326040000|2020-12-30 11:00:40|4621.95|4621.95|4622.74|4622.74|4622.74|4622.74|4621.51|4621.51|0
1609326070000|2020-12-30 11:01:10|4623.03|4623.03|4623.31|4623.31|4623.31|4623.31|4623.03|4623.03|0
1609326080000|2020-12-30 11:01:20|4622.82|4622.82|4622.07|4622.07|4622.82|4622.82|4622.07|4622.07|0
1609326100000|2020-12-30 11:01:40|4621.48|4621.48|4621.48|4621.48|4621.48|4621.48|4621.48|4621.48|0
1609326110000|2020-12-30 11:01:50|4621.72|4621.72|4621.97|4621.97|4621.97|4621.97|4621.72|4621.72|0
1609326120000|2020-12-30 11:02:00|4622.21|4622.21|4622.21|4622.21|4622.21|4622.21|4622.21|4622.21|0
1609326140000|2020-12-30 11:02:20|4623.09|4623.09|4623.04|4623.04|4623.33|4623.33|4622.74|4622.74|0
1609326150000|2020-12-30 11:02:30|4623|4623|4623|4623|4623|4623|4623|4623|0
1609326170000|2020-12-30 11:02:50|4623.22|4623.22|4623.22|4623.22|4623.22|4623.22|4623.22|4623.22|0
1609326200000|2020-12-30 11:03:20|4623|4623|4623|4623|4623|4623|4623|4623|0
1609326210000|2020-12-30 11:03:30|4622.42|4622.42|4622.42|4622.42|4622.42|4622.42|4622.42|4622.42|0
1609326240000|2020-12-30 11:04:00|4622.46|4622.46|4622.02|4622.02|4622.46|4622.46|4622.02|4622.02|0
1609326250000|2020-12-30 11:04:10|4622.05|4622.05|4621.79|4621.79|4622.05|4622.05|4621.79|4621.79|0
1609326260000|2020-12-30 11:04:20|4620.34|4620.34|4620.58|4620.58|4620.58|4620.58|4620.34|4620.34|0
1609326270000|2020-12-30 11:04:30|4620.87|4620.87|4623.32|4623.32|4623.32|4623.32|4620.87|4620.87|0
1609326300000|2020-12-30 11:05:00|4623.91|4623.91|4625.6|4625.6|4625.6|4625.6|4623.91|4623.91|0
1609326310000|2020-12-30 11:05:10|4625.57|4625.57|4628.54|4628.54|4628.54|4628.54|4625.5|4625.5|0
1609326320000|2020-12-30 11:05:20|4628.5|4628.5|4627.76|4627.76|4628.5|4628.5|4627.76|4627.76|0
1609326330000|2020-12-30 11:05:30|4627.75|4627.75|4626.95|4626.95|4627.75|4627.75|4626.95|4626.95|0
1609326340000|2020-12-30 11:05:40|4627.75|4627.75|4628.38|4628.38|4628.38|4628.38|4627.75|4627.75|0
1609326350000|2020-12-30 11:05:50|4628.68|4628.68|4628.23|4628.23|4629.16|4629.16|4628.19|4628.19|0
1609326360000|2020-12-30 11:06:00|4628.3|4628.3|4628.93|4628.93|4628.96|4628.96|4628.3|4628.3|0
1609326370000|2020-12-30 11:06:10|4629.41|4629.41|4629.41|4629.41|4630.14|4630.14|4629.41|4629.41|0
1609326380000|2020-12-30 11:06:20|4630.14|4630.14|4630.35|4630.35|4630.38|4630.38|4630.14|4630.14|0
1609326400000|2020-12-30 11:06:40|4629.86|4629.86|4629.86|4629.86|4629.86|4629.86|4629.86|4629.86|0
1609326410000|2020-12-30 11:06:50|4630.16|4630.16|4630.16|4630.16|4630.16|4630.16|4630.16|4630.16|0
1609326430000|2020-12-30 11:07:10|4629.09|4629.09|4630.18|4630.18|4630.18|4630.18|4629.09|4629.09|0
1609326440000|2020-12-30 11:07:20|4629.89|4629.89|4629.89|4629.89|4629.89|4629.89|4629.89|4629.89|0
1609326450000|2020-12-30 11:07:30|4629.59|4629.59|4630.32|4630.32|4631.05|4631.05|4629.59|4629.59|0
1609326460000|2020-12-30 11:07:40|4630.62|4630.62|4630.62|4630.62|4630.62|4630.62|4630.62|4630.62|0
1609326470000|2020-12-30 11:07:50|4630.63|4630.63|4630.63|4630.63|4630.63|4630.63|4630.63|4630.63|0
1609326480000|2020-12-30 11:08:00|4631.6|4631.6|4631.31|4631.31|4631.6|4631.6|4631.31|4631.31|0
1609326490000|2020-12-30 11:08:10|4631.67|4631.67|4631.67|4631.67|4631.67|4631.67|4631.67|4631.67|0
1609326500000|2020-12-30 11:08:20|4631.41|4631.41|4631.41|4631.41|4631.41|4631.41|4631.41|4631.41|0
1609326510000|2020-12-30 11:08:30|4631.89|4631.89|4631.89|4631.89|4631.89|4631.89|4631.89|4631.89|0
1609326520000|2020-12-30 11:08:40|4631.41|4631.41|4631.55|4631.55|4631.55|4631.55|4631.33|4631.33|0
1609326530000|2020-12-30 11:08:50|4630.96|4630.96|4632.27|4632.27|4632.27|4632.27|4630.96|4630.96|0
1609326540000|2020-12-30 11:09:00|4632.57|4632.57|4631.2|4631.2|4632.57|4632.57|4631.2|4631.2|0
1609326550000|2020-12-30 11:09:10|4630.77|4630.77|4630.28|4630.28|4630.77|4630.77|4629.99|4629.99|0
1609326560000|2020-12-30 11:09:20|4630.26|4630.26|4629.97|4629.97|4630.27|4630.27|4629.97|4629.97|0
1609326590000|2020-12-30 11:09:50|4630.27|4630.27|4630.56|4630.56|4630.56|4630.56|4630.27|4630.27|0
1609326620000|2020-12-30 11:10:20|4629.9|4629.9|4629.46|4629.46|4630.34|4630.34|4629.46|4629.46|0
1609326630000|2020-12-30 11:10:30|4630.97|4630.97|4630.75|4630.75|4631.19|4631.19|4630.75|4630.75|0
1609326640000|2020-12-30 11:10:40|4629.8|4629.8|4629.44|4629.44|4629.8|4629.8|4629.44|4629.44|0
1609326650000|2020-12-30 11:10:50|4629.2|4629.2|4628.9|4628.9|4629.2|4629.2|4628.9|4628.9|0
1609326670000|2020-12-30 11:11:10|4628.88|4628.88|4629.87|4629.87|4629.87|4629.87|4628.66|4628.66|0
1609326680000|2020-12-30 11:11:20|4630.46|4630.46|4630.46|4630.46|4630.46|4630.46|4630.46|4630.46|0
1609326690000|2020-12-30 11:11:30|4630.5|4630.5|4630.5|4630.5|4630.5|4630.5|4630.5|4630.5|0
1609326700000|2020-12-30 11:11:40|4631.33|4631.33|4631.33|4631.33|4631.33|4631.33|4631.33|4631.33|0
1609326710000|2020-12-30 11:11:50|4632.86|4632.86|4632.86|4632.86|4632.86|4632.86|4632.86|4632.86|0
1609326720000|2020-12-30 11:12:00|4632.93|4632.93|4631.11|4631.11|4632.93|4632.93|4629.84|4629.84|0
1609326730000|2020-12-30 11:12:10|4631.35|4631.35|4631.35|4631.35|4631.35|4631.35|4631.35|4631.35|0
1609326740000|2020-12-30 11:12:20|4630.76|4630.76|4630.76|4630.76|4630.76|4630.76|4630.76|4630.76|0
1609326780000|2020-12-30 11:13:00|4631.35|4631.35|4631.11|4631.11|4631.35|4631.35|4631.11|4631.11|0
1609326800000|2020-12-30 11:13:20|4632.35|4632.35|4631.38|4631.38|4632.35|4632.35|4631.38|4631.38|0
1609326820000|2020-12-30 11:13:40|4632.08|4632.08|4632.62|4632.62|4632.62|4632.62|4632.08|4632.08|0
1609326840000|2020-12-30 11:14:00|4632.86|4632.86|4633.1|4633.1|4633.61|4633.61|4632.86|4632.86|0
1609326850000|2020-12-30 11:14:10|4632.23|4632.23|4631.71|4631.71|4632.29|4632.29|4631.71|4631.71|0
1609326860000|2020-12-30 11:14:20|4631.44|4631.44|4631.44|4631.44|4631.44|4631.44|4631.44|4631.44|0
1609326880000|2020-12-30 11:14:40|4632.25|4632.25|4630.86|4630.86|4632.25|4632.25|4630.86|4630.86|0
1609326890000|2020-12-30 11:14:50|4631.52|4631.52|4631.52|4631.52|4631.52|4631.52|4631.52|4631.52|0
1609326900000|2020-12-30 11:15:00|4630.93|4630.93|4631.25|4631.25|4631.25|4631.25|4630.93|4630.93|0
1609326920000|2020-12-30 11:15:20|4631.54|4631.54|4631.48|4631.48|4631.54|4631.54|4631.48|4631.48|0
1609326930000|2020-12-30 11:15:30|4631.18|4631.18|4631.18|4631.18|4631.18|4631.18|4631.18|4631.18|0
1609326960000|2020-12-30 11:16:00|4631.69|4631.69|4631.91|4631.91|4631.91|4631.91|4631.69|4631.69|0
1609326970000|2020-12-30 11:16:10|4631.69|4631.69|4631.48|4631.48|4631.69|4631.69|4631.48|4631.48|0
1609327000000|2020-12-30 11:16:40|4632.23|4632.23|4632.69|4632.69|4632.69|4632.69|4632.23|4632.23|0
1609327010000|2020-12-30 11:16:50|4631.96|4631.96|4631.01|4631.01|4632.18|4632.18|4631.01|4631.01|0
1609327020000|2020-12-30 11:17:00|4630.72|4630.72|4631.11|4631.11|4631.11|4631.11|4630.72|4630.72|0
1609327040000|2020-12-30 11:17:20|4631.4|4631.4|4631.4|4631.4|4631.4|4631.4|4631.4|4631.4|0
1609327050000|2020-12-30 11:17:30|4631.69|4631.69|4631.4|4631.4|4631.69|4631.69|4631.4|4631.4|0
1609327060000|2020-12-30 11:17:40|4631.41|4631.41|4631.46|4631.46|4631.46|4631.46|4631.19|4631.19|0
1609327080000|2020-12-30 11:18:00|4631.95|4631.95|4631.95|4631.95|4631.95|4631.95|4631.95|4631.95|0
1609327090000|2020-12-30 11:18:10|4631.7|4631.7|4631.7|4631.7|4631.7|4631.7|4631.7|4631.7|0
1609327100000|2020-12-30 11:18:20|4632|4632|4632.21|4632.21|4632.21|4632.21|4632|4632|0
1609327120000|2020-12-30 11:18:40|4631.56|4631.56|4631.24|4631.24|4631.56|4631.56|4631.24|4631.24|0
1609327160000|2020-12-30 11:19:20|4631.46|4631.46|4631.46|4631.46|4631.46|4631.46|4631.46|4631.46|0
1609327170000|2020-12-30 11:19:30|4630.8|4630.8|4630.26|4630.26|4630.84|4630.84|4630.26|4630.26|0
1609327180000|2020-12-30 11:19:40|4630.75|4630.75|4629.51|4629.51|4630.75|4630.75|4628.99|4628.99|0
1609327200000|2020-12-30 11:20:00|4629.21|4629.21|4629.21|4629.21|4629.21|4629.21|4629.21|4629.21|0
1609327210000|2020-12-30 11:20:10|4629.65|4629.65|4629.69|4629.69|4629.69|4629.69|4629.57|4629.57|0
1609327220000|2020-12-30 11:20:20|4629.61|4629.61|4629.61|4629.61|4629.61|4629.61|4629.57|4629.57|0
1609327240000|2020-12-30 11:20:40|4629.62|4629.62|4629.62|4629.62|4629.62|4629.62|4629.62|4629.62|0
1609327250000|2020-12-30 11:20:50|4629.33|4629.33|4629.29|4629.29|4629.33|4629.33|4629.29|4629.29|0
1609327260000|2020-12-30 11:21:00|4628.39|4628.39|4628.17|4628.17|4628.39|4628.39|4628.17|4628.17|0
1609327270000|2020-12-30 11:21:10|4628.16|4628.16|4628.16|4628.16|4628.16|4628.16|4628.16|4628.16|0
1609327290000|2020-12-30 11:21:30|4628.89|4628.89|4628.89|4628.89|4628.89|4628.89|4628.89|4628.89|0
1609327300000|2020-12-30 11:21:40|4629.38|4629.38|4629.62|4629.62|4629.62|4629.62|4629.38|4629.38|0
1609327320000|2020-12-30 11:22:00|4629.63|4629.63|4629.84|4629.84|4629.84|4629.84|4629.63|4629.63|0
1609327330000|2020-12-30 11:22:10|4629.87|4629.87|4630.17|4630.17|4630.17|4630.17|4629.81|4629.81|0
1609327340000|2020-12-30 11:22:20|4631.04|4631.04|4630.81|4630.81|4631.04|4631.04|4630.81|4630.81|0
1609327370000|2020-12-30 11:22:50|4631.25|4631.25|4630.33|4630.33|4631.25|4631.25|4630.33|4630.33|0
1609327380000|2020-12-30 11:23:00|4630.5|4630.5|4630.79|4630.79|4630.79|4630.79|4630.5|4630.5|0
1609327390000|2020-12-30 11:23:10|4630.5|4630.5|4632.24|4632.24|4632.24|4632.24|4630.5|4630.5|0
1609327400000|2020-12-30 11:23:20|4632.48|4632.48|4632.48|4632.48|4632.48|4632.48|4632.48|4632.48|0
1609327420000|2020-12-30 11:23:40|4632.19|4632.19|4632.19|4632.19|4632.19|4632.19|4632.19|4632.19|0
1609327430000|2020-12-30 11:23:50|4631.97|4631.97|4631.02|4631.02|4631.97|4631.97|4631|4631|0
1609327440000|2020-12-30 11:24:00|4630|4630|4630|4630|4630|4630|4630|4630|0
1609327460000|2020-12-30 11:24:20|4630.49|4630.49|4629.9|4629.9|4630.49|4630.49|4629.9|4629.9|0
1609327480000|2020-12-30 11:24:40|4630|4630|4630.04|4630.04|4630.04|4630.04|4630|4630|0
1609327490000|2020-12-30 11:24:50|4630.07|4630.07|4630.14|4630.14|4630.14|4630.14|4630.07|4630.07|0
1609327500000|2020-12-30 11:25:00|4630.17|4630.17|4630.42|4630.42|4630.42|4630.42|4630.17|4630.17|0
1609327510000|2020-12-30 11:25:10|4630.45|4630.45|4630.48|4630.48|4630.48|4630.48|4630.45|4630.45|0
1609327530000|2020-12-30 11:25:30|4630.78|4630.78|4630.78|4630.78|4630.78|4630.78|4630.78|4630.78|0
1609327540000|2020-12-30 11:25:40|4630.81|4630.81|4631.27|4631.27|4631.27|4631.27|4630.52|4630.52|0
1609327560000|2020-12-30 11:26:00|4630.84|4630.84|4630.54|4630.54|4630.84|4630.84|4630.54|4630.54|0
1609327570000|2020-12-30 11:26:10|4630.84|4630.84|4631.79|4631.79|4631.79|4631.79|4630.84|4630.84|0
1609327590000|2020-12-30 11:26:30|4632.56|4632.56|4632.82|4632.82|4632.82|4632.82|4632.56|4632.56|0
1609327610000|2020-12-30 11:26:50|4633.06|4633.06|4633.52|4633.52|4633.52|4633.52|4632.77|4632.77|0
1609327620000|2020-12-30 11:27:00|4633.81|4633.81|4634.03|4634.03|4634.03|4634.03|4633.81|4633.81|0
1609327630000|2020-12-30 11:27:10|4633.31|4633.31|4633.01|4633.01|4633.31|4633.31|4633.01|4633.01|0
1609327640000|2020-12-30 11:27:20|4632.36|4632.36|4632.36|4632.36|4632.36|4632.36|4632.36|4632.36|0
1609327660000|2020-12-30 11:27:40|4633.01|4633.01|4633.01|4633.01|4633.01|4633.01|4633.01|4633.01|0
1609327670000|2020-12-30 11:27:50|4632.72|4632.72|4631.31|4631.31|4632.72|4632.72|4631.31|4631.31|0
1609327680000|2020-12-30 11:28:00|4631.24|4631.24|4633.01|4633.01|4633.01|4633.01|4631.21|4631.21|0
1609327690000|2020-12-30 11:28:10|4632.42|4632.42|4631.84|4631.84|4632.42|4632.42|4631.84|4631.84|0
1609327700000|2020-12-30 11:28:20|4632.42|4632.42|4632.42|4632.42|4632.42|4632.42|4632.42|4632.42|0
1609327720000|2020-12-30 11:28:40|4632.13|4632.13|4632.42|4632.42|4632.42|4632.42|4631.84|4631.84|0
1609327740000|2020-12-30 11:29:00|4633.49|4633.49|4632.76|4632.76|4633.49|4633.49|4632.76|4632.76|0
1609327750000|2020-12-30 11:29:10|4631.89|4631.89|4630.08|4630.08|4631.89|4631.89|4630.08|4630.08|0
1609327760000|2020-12-30 11:29:20|4630.05|4630.05|4630.34|4630.34|4630.93|4630.93|4629.76|4629.76|0
1609327810000|2020-12-30 11:30:10|4631.22|4631.22|4630.93|4630.93|4631.22|4631.22|4630.93|4630.93|0
1609327820000|2020-12-30 11:30:20|4631.66|4631.66|4631.66|4631.66|4631.66|4631.66|4631.66|4631.66|0
1609327830000|2020-12-30 11:30:30|4632.19|4632.19|4632.85|4632.85|4632.85|4632.85|4632.19|4632.19|0
1609327840000|2020-12-30 11:30:40|4632.63|4632.63|4631.75|4631.75|4632.92|4632.92|4631.75|4631.75|0
1609327860000|2020-12-30 11:31:00|4632.34|4632.34|4633.92|4633.92|4633.92|4633.92|4632.34|4632.34|0
1609327870000|2020-12-30 11:31:10|4634.14|4634.14|4634.43|4634.43|4634.43|4634.43|4634.14|4634.14|0
1609327880000|2020-12-30 11:31:20|4635.19|4635.19|4635.19|4635.19|4635.19|4635.19|4635.19|4635.19|0
1609327900000|2020-12-30 11:31:40|4634.97|4634.97|4636.45|4636.45|4636.45|4636.45|4634.97|4634.97|0
1609327910000|2020-12-30 11:31:50|4636.16|4636.16|4635.28|4635.28|4636.16|4636.16|4635.28|4635.28|0
1609327920000|2020-12-30 11:32:00|4634.4|4634.4|4634.4|4634.4|4634.4|4634.4|4634.4|4634.4|0
1609327930000|2020-12-30 11:32:10|4633.87|4633.87|4635.19|4635.19|4635.19|4635.19|4633.87|4633.87|0
1609327940000|2020-12-30 11:32:20|4635.67|4635.67|4635.96|4635.96|4635.96|4635.96|4635.67|4635.67|0
1609327950000|2020-12-30 11:32:30|4636.26|4636.26|4637.84|4637.84|4638.13|4638.13|4636.26|4636.26|0
1609327960000|2020-12-30 11:32:40|4638.42|4638.42|4638.61|4638.61|4638.91|4638.91|4638.42|4638.42|0
1609327980000|2020-12-30 11:33:00|4637.96|4637.96|4637.89|4637.89|4637.96|4637.96|4637.89|4637.89|0
1609327990000|2020-12-30 11:33:10|4638.18|4638.18|4637.01|4637.01|4638.18|4638.18|4637.01|4637.01|0
1609328010000|2020-12-30 11:33:30|4637.23|4637.23|4635.29|4635.29|4637.23|4637.23|4635.29|4635.29|0
1609328020000|2020-12-30 11:33:40|4635.58|4635.58|4635.82|4635.82|4635.82|4635.82|4635.58|4635.58|0
1609328030000|2020-12-30 11:33:50|4636.04|4636.04|4636.58|4636.58|4636.58|4636.58|4635.56|4635.56|0
1609328040000|2020-12-30 11:34:00|4636.36|4636.36|4636.36|4636.36|4636.36|4636.36|4636.36|4636.36|0
1609328050000|2020-12-30 11:34:10|4636.06|4636.06|4636.06|4636.06|4636.06|4636.06|4636.06|4636.06|0
1609328060000|2020-12-30 11:34:20|4636.03|4636.03|4636|4636|4636.03|4636.03|4636|4636|0
1609328070000|2020-12-30 11:34:30|4636.25|4636.25|4636.68|4636.68|4636.68|4636.68|4636.25|4636.25|0
1609328080000|2020-12-30 11:34:40|4637.15|4637.15|4636.85|4636.85|4637.15|4637.15|4636.85|4636.85|0
1609328090000|2020-12-30 11:34:50|4636.41|4636.41|4636.41|4636.41|4636.41|4636.41|4636.41|4636.41|0
1609328100000|2020-12-30 11:35:00|4636.71|4636.71|4638.7|4638.7|4638.7|4638.7|4636.71|4636.71|0
1609328110000|2020-12-30 11:35:10|4638.74|4638.74|4639.2|4639.2|4639.2|4639.2|4638.74|4638.74|0
1609328120000|2020-12-30 11:35:20|4639.23|4639.23|4639.23|4639.23|4639.23|4639.23|4639.23|4639.23|0
1609328130000|2020-12-30 11:35:30|4639.21|4639.21|4639.21|4639.21|4639.21|4639.21|4639.21|4639.21|0
1609328140000|2020-12-30 11:35:40|4638.49|4638.49|4637.54|4637.54|4638.49|4638.49|4637.54|4637.54|0
1609328150000|2020-12-30 11:35:50|4637.98|4637.98|4637.98|4637.98|4637.98|4637.98|4637.98|4637.98|0
1609328160000|2020-12-30 11:36:00|4637.39|4637.39|4637.39|4637.39|4637.39|4637.39|4637.39|4637.39|0
1609328180000|2020-12-30 11:36:20|4637.76|4637.76|4637.76|4637.76|4637.76|4637.76|4637.76|4637.76|0
1609328190000|2020-12-30 11:36:30|4637.72|4637.72|4637.72|4637.72|4637.72|4637.72|4637.14|4637.14|0
1609328210000|2020-12-30 11:36:50|4638.18|4638.18|4638.18|4638.18|4638.18|4638.18|4638.18|4638.18|0
1609328220000|2020-12-30 11:37:00|4637.96|4637.96|4637.96|4637.96|4637.96|4637.96|4637.96|4637.96|0
1609328230000|2020-12-30 11:37:10|4639.13|4639.13|4639.42|4639.42|4639.42|4639.42|4639.13|4639.13|0
1609328250000|2020-12-30 11:37:30|4639.64|4639.64|4639.35|4639.35|4640.15|4640.15|4639.35|4639.35|0
1609328260000|2020-12-30 11:37:40|4638.91|4638.91|4638.91|4638.91|4638.91|4638.91|4638.62|4638.62|0
1609328270000|2020-12-30 11:37:50|4640.15|4640.15|4640.15|4640.15|4640.15|4640.15|4640.15|4640.15|0
1609328290000|2020-12-30 11:38:10|4639.86|4639.86|4639.86|4639.86|4640.15|4640.15|4639.86|4639.86|0
1609328300000|2020-12-30 11:38:20|4639.38|4639.38|4639.41|4639.41|4639.41|4639.41|4639.38|4639.38|0
1609328310000|2020-12-30 11:38:30|4640.19|4640.19|4640.19|4640.19|4640.19|4640.19|4640.19|4640.19|0
1609328330000|2020-12-30 11:38:50|4641.16|4641.16|4641.16|4641.16|4641.16|4641.16|4641.16|4641.16|0
1609328340000|2020-12-30 11:39:00|4640.72|4640.72|4640.72|4640.72|4640.72|4640.72|4640.72|4640.72|0
1609328350000|2020-12-30 11:39:10|4641.16|4641.16|4639.7|4639.7|4641.16|4641.16|4639.7|4639.7|0
1609328360000|2020-12-30 11:39:20|4639.99|4639.99|4639.4|4639.4|4639.99|4639.99|4639.4|4639.4|0
1609328370000|2020-12-30 11:39:30|4639.82|4639.82|4639.34|4639.34|4639.82|4639.82|4639.34|4639.34|0
1609328380000|2020-12-30 11:39:40|4639.58|4639.58|4640.41|4640.41|4640.41|4640.41|4639.58|4639.58|0
1609328400000|2020-12-30 11:40:00|4640.19|4640.19|4640.19|4640.19|4640.19|4640.19|4640.19|4640.19|0
1609328410000|2020-12-30 11:40:10|4640.41|4640.41|4640.41|4640.41|4640.41|4640.41|4640.41|4640.41|0
1609328430000|2020-12-30 11:40:30|4640.11|4640.11|4640.63|4640.63|4640.63|4640.63|4640.11|4640.11|0
1609328440000|2020-12-30 11:40:40|4640.38|4640.38|4637.15|4637.15|4640.38|4640.38|4637.15|4637.15|0
1609328450000|2020-12-30 11:40:50|4637.08|4637.08|4636.35|4636.35|4637.08|4637.08|4636.35|4636.35|0
1609328460000|2020-12-30 11:41:00|4636.32|4636.32|4636.57|4636.57|4636.57|4636.57|4636.32|4636.32|0
1609328470000|2020-12-30 11:41:10|4638.08|4638.08|4638.32|4638.32|4638.32|4638.32|4638.08|4638.08|0
1609328480000|2020-12-30 11:41:20|4636.27|4636.27|4636.27|4636.27|4636.27|4636.27|4636.27|4636.27|0
1609328500000|2020-12-30 11:41:40|4636.49|4636.49|4636.45|4636.45|4636.49|4636.49|4636.45|4636.45|0
1609328510000|2020-12-30 11:41:50|4636.01|4636.01|4636.01|4636.01|4636.01|4636.01|4636.01|4636.01|0
1609328520000|2020-12-30 11:42:00|4635.14|4635.14|4635.14|4635.14|4635.14|4635.14|4635.14|4635.14|0
1609328530000|2020-12-30 11:42:10|4635.43|4635.43|4634.94|4634.94|4635.43|4635.43|4634.94|4634.94|0
1609328540000|2020-12-30 11:42:20|4634.46|4634.46|4634.46|4634.46|4634.46|4634.46|4634.46|4634.46|0
1609328550000|2020-12-30 11:42:30|4633.58|4633.58|4633.58|4633.58|4633.58|4633.58|4633.58|4633.58|0
1609328570000|2020-12-30 11:42:50|4633|4633|4633|4633|4633|4633|4633|4633|0
1609328580000|2020-12-30 11:43:00|4633.58|4633.58|4634.48|4634.48|4634.72|4634.72|4633.58|4633.58|0
1609328600000|2020-12-30 11:43:20|4634.92|4634.92|4635.21|4635.21|4635.21|4635.21|4634.92|4634.92|0
1609328640000|2020-12-30 11:44:00|4634.87|4634.87|4634.87|4634.87|4634.87|4634.87|4634.87|4634.87|0
1609328650000|2020-12-30 11:44:10|4635.38|4635.38|4635.31|4635.31|4635.38|4635.38|4635.31|4635.31|0
1609328660000|2020-12-30 11:44:20|4635.3|4635.3|4635.3|4635.3|4635.3|4635.3|4635.3|4635.3|0
1609328670000|2020-12-30 11:44:30|4636.25|4636.25|4636.03|4636.03|4636.25|4636.25|4636.03|4636.03|0
1609328690000|2020-12-30 11:44:50|4636.25|4636.25|4636.25|4636.25|4636.25|4636.25|4636.25|4636.25|0
1609328710000|2020-12-30 11:45:10|4635.37|4635.37|4635.37|4635.37|4635.37|4635.37|4635.37|4635.37|0
1609328720000|2020-12-30 11:45:20|4634.79|4634.79|4636.1|4636.1|4636.1|4636.1|4634.79|4634.79|0
1609328760000|2020-12-30 11:46:00|4636.69|4636.69|4636.69|4636.69|4636.69|4636.69|4636.69|4636.69|0
1609328780000|2020-12-30 11:46:20|4637.13|4637.13|4637.35|4637.35|4637.35|4637.35|4637.13|4637.13|0
1609328790000|2020-12-30 11:46:30|4637.37|4637.37|4637.37|4637.37|4637.37|4637.37|4637.37|4637.37|0
1609328810000|2020-12-30 11:46:50|4636.48|4636.48|4636.48|4636.48|4636.48|4636.48|4636.48|4636.48|0
1609328820000|2020-12-30 11:47:00|4636.51|4636.51|4636.51|4636.51|4636.51|4636.51|4636.5|4636.5|0
1609328830000|2020-12-30 11:47:10|4636.07|4636.07|4635.35|4635.35|4636.07|4636.07|4635.35|4635.35|0
1609328860000|2020-12-30 11:47:40|4634.47|4634.47|4634.47|4634.47|4634.47|4634.47|4634.47|4634.47|0
1609328880000|2020-12-30 11:48:00|4634.03|4634.03|4634.03|4634.03|4634.03|4634.03|4634.03|4634.03|0
1609328890000|2020-12-30 11:48:10|4633.81|4633.81|4633.81|4633.81|4633.81|4633.81|4633.81|4633.81|0
1609328910000|2020-12-30 11:48:30|4633.59|4633.59|4632.33|4632.33|4633.59|4633.59|4631.74|4631.74|0
1609328920000|2020-12-30 11:48:40|4632.57|4632.57|4632.57|4632.57|4632.57|4632.57|4632.57|4632.57|0
1609328930000|2020-12-30 11:48:50|4632.86|4632.86|4634|4634|4634|4634|4632.86|4632.86|0
1609328940000|2020-12-30 11:49:00|4634.3|4634.3|4634|4634|4634.3|4634.3|4634|4634|0
1609328950000|2020-12-30 11:49:10|4633.13|4633.13|4633.13|4633.13|4633.13|4633.13|4633.13|4633.13|0
1609328970000|2020-12-30 11:49:30|4632.69|4632.69|4631.52|4631.52|4632.69|4632.69|4631.52|4631.52|0
1609328990000|2020-12-30 11:49:50|4631.81|4631.81|4631.81|4631.81|4631.81|4631.81|4631.81|4631.81|0
1609329010000|2020-12-30 11:50:10|4632.06|4632.06|4632.59|4632.59|4632.59|4632.59|4632.06|4632.06|0
1609329040000|2020-12-30 11:50:40|4632.01|4632.01|4633.03|4633.03|4633.03|4633.03|4632.01|4632.01|0
1609329050000|2020-12-30 11:50:50|4633.62|4633.62|4633.84|4633.84|4633.84|4633.84|4633.4|4633.4|0
1609329070000|2020-12-30 11:51:10|4633.54|4633.54|4632.89|4632.89|4633.54|4633.54|4632.89|4632.89|0
1609329080000|2020-12-30 11:51:20|4632.11|4632.11|4632.11|4632.11|4632.11|4632.11|4632.11|4632.11|0
1609329110000|2020-12-30 11:51:50|4632.09|4632.09|4632.09|4632.09|4632.09|4632.09|4632.09|4632.09|0
1609329120000|2020-12-30 11:52:00|4631.65|4631.65|4631.65|4631.65|4631.65|4631.65|4631.65|4631.65|0
1609329130000|2020-12-30 11:52:10|4631.62|4631.62|4631.62|4631.62|4631.62|4631.62|4631.62|4631.62|0
1609329160000|2020-12-30 11:52:40|4631.87|4631.87|4631.87|4631.87|4631.87|4631.87|4631.87|4631.87|0
1609329170000|2020-12-30 11:52:50|4631.57|4631.57|4632.23|4632.23|4632.23|4632.23|4631.57|4631.57|0
1609329190000|2020-12-30 11:53:10|4632.52|4632.52|4633.25|4633.25|4633.25|4633.25|4632.52|4632.52|0
1609329200000|2020-12-30 11:53:20|4632.96|4632.96|4631.72|4631.72|4632.96|4632.96|4631.72|4631.72|0
1609329210000|2020-12-30 11:53:30|4631.5|4631.5|4630.91|4630.91|4631.5|4631.5|4630.91|4630.91|0
1609329220000|2020-12-30 11:53:40|4630.67|4630.67|4630.67|4630.67|4630.67|4630.67|4630.67|4630.67|0
1609329230000|2020-12-30 11:53:50|4631.26|4631.26|4631.26|4631.26|4631.48|4631.48|4631.26|4631.26|0
1609329240000|2020-12-30 11:54:00|4630.82|4630.82|4630.82|4630.82|4630.82|4630.82|4630.82|4630.82|0
1609329250000|2020-12-30 11:54:10|4629.94|4629.94|4629.94|4629.94|4629.94|4629.94|4629.94|4629.94|0
1609329260000|2020-12-30 11:54:20|4629.72|4629.72|4629.94|4629.94|4629.94|4629.94|4629.72|4629.72|0
1609329300000|2020-12-30 11:55:00|4629.93|4629.93|4629.93|4629.93|4629.93|4629.93|4629.93|4629.93|0
1609329320000|2020-12-30 11:55:20|4630.66|4630.66|4630.66|4630.66|4630.66|4630.66|4630.66|4630.66|0
1609329330000|2020-12-30 11:55:30|4630.22|4630.22|4630.22|4630.22|4630.22|4630.22|4630.22|4630.22|0
1609329350000|2020-12-30 11:55:50|4629.93|4629.93|4629.93|4629.93|4629.93|4629.93|4629.93|4629.93|0
1609329370000|2020-12-30 11:56:10|4630.15|4630.15|4630.14|4630.14|4630.15|4630.15|4630.14|4630.14|0
1609329380000|2020-12-30 11:56:20|4630.38|4630.38|4631.86|4631.86|4631.86|4631.86|4630.38|4630.38|0
1609329390000|2020-12-30 11:56:30|4631.62|4631.62|4631.62|4631.62|4631.62|4631.62|4631.62|4631.62|0
1609329400000|2020-12-30 11:56:40|4630.86|4630.86|4630.86|4630.86|4630.86|4630.86|4630.86|4630.86|0
1609329410000|2020-12-30 11:56:50|4630.87|4630.87|4630.87|4630.87|4630.87|4630.87|4630.87|4630.87|0
1609329420000|2020-12-30 11:57:00|4630.57|4630.57|4630.57|4630.57|4630.57|4630.57|4630.57|4630.57|0
1609329430000|2020-12-30 11:57:10|4630.33|4630.33|4630.33|4630.33|4630.33|4630.33|4630.33|4630.33|0
1609329460000|2020-12-30 11:57:40|4630.09|4630.09|4630.38|4630.38|4630.38|4630.38|4630.09|4630.09|0
1609329470000|2020-12-30 11:57:50|4630.16|4630.16|4629.38|4629.38|4630.16|4630.16|4629.38|4629.38|0
1609329510000|2020-12-30 11:58:30|4629.4|4629.4|4630.39|4630.39|4630.39|4630.39|4629.4|4629.4|0
1609329520000|2020-12-30 11:58:40|4629.9|4629.9|4629.39|4629.39|4629.9|4629.9|4629.39|4629.39|0
1609329530000|2020-12-30 11:58:50|4629.17|4629.17|4629.17|4629.17|4629.17|4629.17|4629.17|4629.17|0
1609329540000|2020-12-30 11:59:00|4628.88|4628.88|4627.15|4627.15|4628.88|4628.88|4627.15|4627.15|0
1609329550000|2020-12-30 11:59:10|4627.39|4627.39|4627.83|4627.83|4627.83|4627.83|4627.39|4627.39|0
1609329580000|2020-12-30 11:59:40|4628.71|4628.71|4628.71|4628.71|4628.71|4628.71|4628.71|4628.71|0
1609329590000|2020-12-30 11:59:50|4629|4629|4631.4|4631.4|4631.4|4631.4|4629|4629|0
1609329600000|2020-12-30 12:00:00|4630.52|4630.52|4628.11|4628.11|4630.52|4630.52|4628.11|4628.11|0
1609329610000|2020-12-30 12:00:10|4627.62|4627.62|4626.67|4626.67|4627.62|4627.62|4626.67|4626.67|0
1609329620000|2020-12-30 12:00:20|4626.89|4626.89|4625.87|4625.87|4626.89|4626.89|4625.87|4625.87|0
1609329630000|2020-12-30 12:00:30|4624.9|4624.9|4624.9|4624.9|4624.9|4624.9|4624.9|4624.9|0
1609329640000|2020-12-30 12:00:40|4623.8|4623.8|4623.34|4623.34|4623.8|4623.8|4623.34|4623.34|0
1609329650000|2020-12-30 12:00:50|4623.05|4623.05|4623.34|4623.34|4623.34|4623.34|4623.05|4623.05|0
1609329660000|2020-12-30 12:01:00|4624.44|4624.44|4624.46|4624.46|4624.46|4624.46|4624.44|4624.44|0
1609329670000|2020-12-30 12:01:10|4624.9|4624.9|4625.68|4625.68|4625.68|4625.68|4624.9|4624.9|0
1609329700000|2020-12-30 12:01:40|4625.92|4625.92|4626.94|4626.94|4626.94|4626.94|4625.92|4625.92|0
1609329720000|2020-12-30 12:02:00|4627.16|4627.16|4627.24|4627.24|4627.24|4627.24|4627.16|4627.16|0
1609329740000|2020-12-30 12:02:20|4627.53|4627.53|4627.53|4627.53|4627.53|4627.53|4627.53|4627.53|0
1609329750000|2020-12-30 12:02:30|4627.31|4627.31|4627.32|4627.32|4627.32|4627.32|4627|4627|0
1609329760000|2020-12-30 12:02:40|4627.03|4627.03|4627.03|4627.03|4627.03|4627.03|4627.03|4627.03|0
1609329770000|2020-12-30 12:02:50|4627|4627|4627|4627|4627|4627|4627|4627|0
1609329780000|2020-12-30 12:03:00|4626.78|4626.78|4626.27|4626.27|4626.78|4626.78|4626.27|4626.27|0
1609329800000|2020-12-30 12:03:20|4626.51|4626.51|4626.03|4626.03|4626.51|4626.51|4626.03|4626.03|0
1609329810000|2020-12-30 12:03:30|4625.54|4625.54|4626.32|4626.32|4626.32|4626.32|4625.54|4625.54|0
1609329820000|2020-12-30 12:03:40|4626.8|4626.8|4626.77|4626.77|4626.8|4626.8|4626.77|4626.77|0
1609329830000|2020-12-30 12:03:50|4627.95|4627.95|4627.95|4627.95|4627.95|4627.95|4627.95|4627.95|0
1609329840000|2020-12-30 12:04:00|4627.65|4627.65|4627.36|4627.36|4627.65|4627.65|4627.36|4627.36|0
1609329880000|2020-12-30 12:04:40|4627.58|4627.58|4627.09|4627.09|4627.58|4627.58|4627.09|4627.09|0
1609329890000|2020-12-30 12:04:50|4626.8|4626.8|4626.8|4626.8|4626.8|4626.8|4626.8|4626.8|0
1609329920000|2020-12-30 12:05:20|4627.97|4627.97|4627.68|4627.68|4627.97|4627.97|4627.68|4627.68|0
1609329930000|2020-12-30 12:05:30|4627.39|4627.39|4627.39|4627.39|4627.39|4627.39|4627.39|4627.39|0
1609329940000|2020-12-30 12:05:40|4626.9|4626.9|4626.87|4626.87|4626.9|4626.9|4626.87|4626.87|0
1609329950000|2020-12-30 12:05:50|4626.83|4626.83|4626.8|4626.8|4626.83|4626.83|4626.8|4626.8|0
1609329970000|2020-12-30 12:06:10|4627.28|4627.28|4627.09|4627.09|4627.5|4627.5|4626.8|4626.8|0
1609329980000|2020-12-30 12:06:20|4626.51|4626.51|4625.51|4625.51|4626.51|4626.51|4625.22|4625.22|0
1609330010000|2020-12-30 12:06:50|4625.27|4625.27|4623.8|4623.8|4625.27|4625.27|4623.8|4623.8|0
1609330020000|2020-12-30 12:07:00|4623.51|4623.51|4623.73|4623.73|4623.73|4623.73|4623.51|4623.51|0
1609330030000|2020-12-30 12:07:10|4623.95|4623.95|4624.19|4624.19|4624.19|4624.19|4623.95|4623.95|0
1609330080000|2020-12-30 12:08:00|4625|4625|4627.21|4627.21|4627.21|4627.21|4625|4625|0
1609330100000|2020-12-30 12:08:20|4626.99|4626.99|4626.99|4626.99|4626.99|4626.99|4626.99|4626.99|0
1609330110000|2020-12-30 12:08:30|4626.51|4626.51|4626.51|4626.51|4626.51|4626.51|4626.51|4626.51|0
1609330120000|2020-12-30 12:08:40|4626.73|4626.73|4626.68|4626.68|4627.11|4627.11|4626.68|4626.68|0
1609330140000|2020-12-30 12:09:00|4626.38|4626.38|4626.38|4626.38|4626.38|4626.38|4626.38|4626.38|0
1609330170000|2020-12-30 12:09:30|4625.8|4625.8|4626.09|4626.09|4626.09|4626.09|4625.8|4625.8|0
1609330180000|2020-12-30 12:09:40|4626.38|4626.38|4624.87|4624.87|4626.38|4626.38|4624.87|4624.87|0
1609330200000|2020-12-30 12:10:00|4624.44|4624.44|4623.95|4623.95|4624.44|4624.44|4623.95|4623.95|0
1609330230000|2020-12-30 12:10:30|4624.73|4624.73|4625.21|4625.21|4625.21|4625.21|4624.73|4624.73|0
1609330260000|2020-12-30 12:11:00|4624.92|4624.92|4624.07|4624.07|4624.92|4624.92|4624.07|4624.07|0
1609330270000|2020-12-30 12:11:10|4623.85|4623.85|4623.85|4623.85|4623.85|4623.85|4623.85|4623.85|0
1609330310000|2020-12-30 12:11:50|4623.56|4623.56|4623.56|4623.56|4623.56|4623.56|4623.56|4623.56|0
1609330330000|2020-12-30 12:12:10|4623.07|4623.07|4624.33|4624.33|4624.33|4624.33|4623.07|4623.07|0
1609330340000|2020-12-30 12:12:20|4624.3|4624.3|4624.3|4624.3|4624.3|4624.3|4624.3|4624.3|0
1609330360000|2020-12-30 12:12:40|4624.74|4624.74|4624.74|4624.74|4624.74|4624.74|4624.74|4624.74|0
1609330370000|2020-12-30 12:12:50|4625.27|4625.27|4625.71|4625.71|4625.71|4625.71|4625.27|4625.27|0
1609330380000|2020-12-30 12:13:00|4625.49|4625.49|4625.49|4625.49|4625.49|4625.49|4625.49|4625.49|0
1609330390000|2020-12-30 12:13:10|4624.76|4624.76|4624.76|4624.76|4624.76|4624.76|4624.76|4624.76|0
1609330400000|2020-12-30 12:13:20|4625.05|4625.05|4624.76|4624.76|4625.05|4625.05|4624.76|4624.76|0
1609330410000|2020-12-30 12:13:30|4626.03|4626.03|4626.03|4626.03|4626.03|4626.03|4626.03|4626.03|0
1609330440000|2020-12-30 12:14:00|4626.27|4626.27|4626.48|4626.48|4627.2|4627.2|4626.27|4626.27|0
1609330450000|2020-12-30 12:14:10|4626.72|4626.72|4626.72|4626.72|4626.72|4626.72|4626.72|4626.72|0
1609330460000|2020-12-30 12:14:20|4626.96|4626.96|4627.28|4627.28|4627.28|4627.28|4626.96|4626.96|0
1609330470000|2020-12-30 12:14:30|4627.57|4627.57|4625.67|4625.67|4627.57|4627.57|4625.67|4625.67|0
1609330500000|2020-12-30 12:15:00|4625.96|4625.96|4626.84|4626.84|4626.84|4626.84|4625.96|4625.96|0
1609330510000|2020-12-30 12:15:10|4626.55|4626.55|4626.55|4626.55|4626.55|4626.55|4626.55|4626.55|0
1609330520000|2020-12-30 12:15:20|4626.79|4626.79|4627.08|4627.08|4627.08|4627.08|4626.79|4626.79|0
1609330550000|2020-12-30 12:15:50|4626.86|4626.86|4626.06|4626.06|4626.86|4626.86|4626.06|4626.06|0
1609330560000|2020-12-30 12:16:00|4625.55|4625.55|4625.79|4625.79|4625.79|4625.79|4625.55|4625.55|0
1609330570000|2020-12-30 12:16:10|4626.01|4626.01|4626.01|4626.01|4626.01|4626.01|4626.01|4626.01|0
1609330590000|2020-12-30 12:16:30|4626.23|4626.23|4627.59|4627.59|4627.59|4627.59|4626.23|4626.23|0
1609330600000|2020-12-30 12:16:40|4627.63|4627.63|4627.09|4627.09|4627.67|4627.67|4627.09|4627.09|0
1609330610000|2020-12-30 12:16:50|4627.31|4627.31|4627.31|4627.31|4627.31|4627.31|4627.31|4627.31|0
1609330640000|2020-12-30 12:17:20|4627.01|4627.01|4627.01|4627.01|4627.01|4627.01|4627.01|4627.01|0
1609330650000|2020-12-30 12:17:30|4627.26|4627.26|4627.48|4627.48|4627.48|4627.48|4627.04|4627.04|0
1609330660000|2020-12-30 12:17:40|4627.04|4627.04|4627.26|4627.26|4627.26|4627.26|4627.04|4627.04|0
1609330680000|2020-12-30 12:18:00|4627.84|4627.84|4628.28|4628.28|4628.28|4628.28|4627.84|4627.84|0
1609330690000|2020-12-30 12:18:10|4628.52|4628.52|4629.01|4629.01|4629.01|4629.01|4628.52|4628.52|0
1609330700000|2020-12-30 12:18:20|4630.81|4630.81|4630.81|4630.81|4630.81|4630.81|4630.81|4630.81|0
1609330720000|2020-12-30 12:18:40|4631.1|4631.1|4629.79|4629.79|4631.1|4631.1|4629.79|4629.79|0
1609330730000|2020-12-30 12:18:50|4629.57|4629.57|4628.36|4628.36|4629.57|4629.57|4628.36|4628.36|0
1609330750000|2020-12-30 12:19:10|4628.11|4628.11|4628.11|4628.11|4628.11|4628.11|4628.11|4628.11|0
1609330760000|2020-12-30 12:19:20|4628.12|4628.12|4627.88|4627.88|4628.12|4628.12|4627.88|4627.88|0
1609330770000|2020-12-30 12:19:30|4628.66|4628.66|4628.66|4628.66|4628.66|4628.66|4628.66|4628.66|0
1609330780000|2020-12-30 12:19:40|4629.34|4629.34|4629.34|4629.34|4629.34|4629.34|4629.34|4629.34|0
1609330790000|2020-12-30 12:19:50|4629.05|4629.05|4629.05|4629.05|4629.05|4629.05|4629.05|4629.05|0
1609330800000|2020-12-30 12:20:00|4628.03|4628.03|4627.37|4627.37|4628.03|4628.03|4627.37|4627.37|0
1609330820000|2020-12-30 12:20:20|4627.41|4627.41|4627.41|4627.41|4627.41|4627.41|4627.41|4627.41|0
1609330830000|2020-12-30 12:20:30|4628.33|4628.33|4628.33|4628.33|4628.33|4628.33|4628.33|4628.33|0
1609330850000|2020-12-30 12:20:50|4628.82|4628.82|4629.55|4629.55|4629.55|4629.55|4628.82|4628.82|0
1609330860000|2020-12-30 12:21:00|4629.84|4629.84|4629.84|4629.84|4629.84|4629.84|4629.84|4629.84|0
1609330870000|2020-12-30 12:21:10|4629.55|4629.55|4629.84|4629.84|4629.84|4629.84|4629.09|4629.09|0
1609330890000|2020-12-30 12:21:30|4629.06|4629.06|4629.06|4629.06|4629.06|4629.06|4629.06|4629.06|0
1609330960000|2020-12-30 12:22:40|4628.53|4628.53|4628.53|4628.53|4628.53|4628.53|4628.53|4628.53|0
1609330980000|2020-12-30 12:23:00|4629.01|4629.01|4630.08|4630.08|4630.08|4630.08|4629.01|4629.01|0
1609330990000|2020-12-30 12:23:10|4629.79|4629.79|4629.79|4629.79|4629.79|4629.79|4629.79|4629.79|0
1609331000000|2020-12-30 12:23:20|4629.57|4629.57|4629.57|4629.57|4629.57|4629.57|4629.57|4629.57|0
1609331020000|2020-12-30 12:23:40|4629.87|4629.87|4631.57|4631.57|4631.57|4631.57|4629.87|4629.87|0
1609331040000|2020-12-30 12:24:00|4631.6|4631.6|4631.6|4631.6|4631.6|4631.6|4631.6|4631.6|0
1609331060000|2020-12-30 12:24:20|4631.84|4631.84|4631.35|4631.35|4632.5|4632.5|4631.35|4631.35|0
1609331070000|2020-12-30 12:24:30|4632.3|4632.3|4632.08|4632.08|4632.3|4632.3|4632.08|4632.08|0
1609331080000|2020-12-30 12:24:40|4632.01|4632.01|4631.29|4631.29|4632.01|4632.01|4631.29|4631.29|0
1609331090000|2020-12-30 12:24:50|4631.8|4631.8|4631.43|4631.43|4632.02|4632.02|4631.43|4631.43|0
1609331100000|2020-12-30 12:25:00|4630.99|4630.99|4631.7|4631.7|4631.7|4631.7|4630.99|4630.99|0
1609331110000|2020-12-30 12:25:10|4631.11|4631.11|4631.4|4631.4|4631.4|4631.4|4630.52|4630.52|0
1609331130000|2020-12-30 12:25:30|4631.44|4631.44|4631.14|4631.14|4631.44|4631.44|4631.14|4631.14|0
1609331150000|2020-12-30 12:25:50|4631.44|4631.44|4631.44|4631.44|4631.44|4631.44|4631.44|4631.44|0
1609331170000|2020-12-30 12:26:10|4631.22|4631.22|4631.22|4631.22|4631.22|4631.22|4631.22|4631.22|0
1609331190000|2020-12-30 12:26:30|4631.51|4631.51|4631.18|4631.18|4631.51|4631.51|4631.18|4631.18|0
1609331200000|2020-12-30 12:26:40|4632.08|4632.08|4632.08|4632.08|4632.08|4632.08|4632.08|4632.08|0
1609331220000|2020-12-30 12:27:00|4632.33|4632.33|4632.33|4632.33|4632.33|4632.33|4632.33|4632.33|0
1609331230000|2020-12-30 12:27:10|4632.08|4632.08|4632.08|4632.08|4632.08|4632.08|4632.08|4632.08|0
1609331240000|2020-12-30 12:27:20|4632.86|4632.86|4632.86|4632.86|4632.86|4632.86|4632.86|4632.86|0
1609331250000|2020-12-30 12:27:30|4633.1|4633.1|4633.1|4633.1|4633.1|4633.1|4633.1|4633.1|0
1609331260000|2020-12-30 12:27:40|4633.76|4633.76|4634.13|4634.13|4634.35|4634.35|4633.76|4633.76|0
1609331270000|2020-12-30 12:27:50|4633.91|4633.91|4633.91|4633.91|4633.91|4633.91|4633.91|4633.91|0
1609331280000|2020-12-30 12:28:00|4633.08|4633.08|4631.57|4631.57|4633.08|4633.08|4631.57|4631.57|0
1609331290000|2020-12-30 12:28:10|4631.35|4631.35|4631.1|4631.1|4631.35|4631.35|4631.1|4631.1|0
1609331320000|2020-12-30 12:28:40|4631.61|4631.61|4631.03|4631.03|4631.61|4631.61|4631.03|4631.03|0
1609331340000|2020-12-30 12:29:00|4631.32|4631.32|4631.32|4631.32|4631.32|4631.32|4631.32|4631.32|0
1609331350000|2020-12-30 12:29:10|4630.88|4630.88|4630.88|4630.88|4630.88|4630.88|4630.88|4630.88|0
1609331360000|2020-12-30 12:29:20|4630.89|4630.89|4630.89|4630.89|4630.89|4630.89|4630.89|4630.89|0
1609331370000|2020-12-30 12:29:30|4630.67|4630.67|4630.89|4630.89|4630.89|4630.89|4630.67|4630.67|0
1609331380000|2020-12-30 12:29:40|4631.18|4631.18|4630.45|4630.45|4631.18|4631.18|4630.45|4630.45|0
1609331400000|2020-12-30 12:30:00|4630.16|4630.16|4630.16|4630.16|4630.16|4630.16|4630.16|4630.16|0
1609331410000|2020-12-30 12:30:10|4630.45|4630.45|4630.45|4630.45|4630.45|4630.45|4630.45|4630.45|0
1609331420000|2020-12-30 12:30:20|4629.87|4629.87|4629.87|4629.87|4629.87|4629.87|4629.87|4629.87|0
1609331430000|2020-12-30 12:30:30|4630.09|4630.09|4629.87|4629.87|4630.09|4630.09|4629.87|4629.87|0
1609331440000|2020-12-30 12:30:40|4630.35|4630.35|4630.35|4630.35|4630.35|4630.35|4630.35|4630.35|0
1609331450000|2020-12-30 12:30:50|4630.06|4630.06|4630.06|4630.06|4630.06|4630.06|4630.06|4630.06|0
1609331460000|2020-12-30 12:31:00|4629.77|4629.77|4630.06|4630.06|4630.06|4630.06|4629.77|4629.77|0
1609331480000|2020-12-30 12:31:20|4630.76|4630.76|4631.06|4631.06|4631.06|4631.06|4630.76|4630.76|0
1609331490000|2020-12-30 12:31:30|4631.3|4631.3|4631.3|4631.3|4631.3|4631.3|4631.3|4631.3|0
1609331500000|2020-12-30 12:31:40|4631.78|4631.78|4631.78|4631.78|4631.78|4631.78|4631.78|4631.78|0
1609331510000|2020-12-30 12:31:50|4631.3|4631.3|4629.86|4629.86|4631.3|4631.3|4629.86|4629.86|0
1609331530000|2020-12-30 12:32:10|4630.37|4630.37|4630.37|4630.37|4630.37|4630.37|4630.37|4630.37|0
1609331550000|2020-12-30 12:32:30|4629.89|4629.89|4629.89|4629.89|4629.89|4629.89|4629.89|4629.89|0
1609331560000|2020-12-30 12:32:40|4629.6|4629.6|4630.3|4630.3|4630.3|4630.3|4629.6|4629.6|0
1609331570000|2020-12-30 12:32:50|4630.79|4630.79|4630.35|4630.35|4631.37|4631.37|4630.35|4630.35|0
1609331610000|2020-12-30 12:33:30|4629.87|4629.87|4630.09|4630.09|4630.09|4630.09|4629.87|4629.87|0
1609331630000|2020-12-30 12:33:50|4630.05|4630.05|4630.53|4630.53|4630.53|4630.53|4630.05|4630.05|0
1609331640000|2020-12-30 12:34:00|4630.24|4630.24|4630.24|4630.24|4630.24|4630.24|4630.24|4630.24|0
1609331650000|2020-12-30 12:34:10|4629.8|4629.8|4628.8|4628.8|4629.8|4629.8|4628.8|4628.8|0
1609331660000|2020-12-30 12:34:20|4628.07|4628.07|4628.07|4628.07|4628.07|4628.07|4628.07|4628.07|0
1609331690000|2020-12-30 12:34:50|4627.85|4627.85|4627.85|4627.85|4627.85|4627.85|4627.85|4627.85|0
1609331700000|2020-12-30 12:35:00|4627.93|4627.93|4627.93|4627.93|4627.93|4627.93|4627.93|4627.93|0
1609331730000|2020-12-30 12:35:30|4627.94|4627.94|4627.94|4627.94|4627.94|4627.94|4627.94|4627.94|0
1609331740000|2020-12-30 12:35:40|4628.19|4628.19|4628.41|4628.41|4628.62|4628.62|4628.19|4628.19|0
1609331750000|2020-12-30 12:35:50|4629.09|4629.09|4629.09|4629.09|4629.09|4629.09|4629.09|4629.09|0
1609331760000|2020-12-30 12:36:00|4628.84|4628.84|4628.85|4628.85|4628.87|4628.87|4628.57|4628.57|0
1609331770000|2020-12-30 12:36:10|4628.63|4628.63|4628.63|4628.63|4628.63|4628.63|4628.63|4628.63|0
1609331780000|2020-12-30 12:36:20|4628.65|4628.65|4628.62|4628.62|4628.65|4628.65|4628.59|4628.59|0
1609331790000|2020-12-30 12:36:30|4628.63|4628.63|4628.64|4628.64|4628.64|4628.64|4628.63|4628.63|0
1609331800000|2020-12-30 12:36:40|4628.62|4628.62|4628.64|4628.64|4628.64|4628.64|4628.62|4628.62|0
1609331810000|2020-12-30 12:36:50|4628.42|4628.42|4628.42|4628.42|4628.42|4628.42|4628.42|4628.42|0
1609331820000|2020-12-30 12:37:00|4628.41|4628.41|4628.42|4628.42|4628.42|4628.42|4628.41|4628.41|0
1609331830000|2020-12-30 12:37:10|4628.39|4628.39|4628.42|4628.42|4628.42|4628.42|4628.39|4628.39|0
1609331840000|2020-12-30 12:37:20|4628.39|4628.39|4628.13|4628.13|4628.4|4628.4|4628.13|4628.13|0
1609331850000|2020-12-30 12:37:30|4628.16|4628.16|4627.4|4627.4|4628.16|4628.16|4627.4|4627.4|0
1609331870000|2020-12-30 12:37:50|4627.38|4627.38|4627.38|4627.38|4627.4|4627.4|4627.35|4627.35|0
1609331880000|2020-12-30 12:38:00|4627.4|4627.4|4627.38|4627.38|4627.4|4627.4|4627.38|4627.38|0
1609331890000|2020-12-30 12:38:10|4627.09|4627.09|4626.94|4626.94|4627.09|4627.09|4626.5|4626.5|0
1609331920000|2020-12-30 12:38:40|4627.18|4627.18|4627.18|4627.18|4627.18|4627.18|4627.18|4627.18|0
1609331930000|2020-12-30 12:38:50|4628.01|4628.01|4628.01|4628.01|4628.01|4628.01|4628.01|4628.01|0
1609331940000|2020-12-30 12:39:00|4627.04|4627.04|4627.04|4627.04|4627.04|4627.04|4627.04|4627.04|0
1609331980000|2020-12-30 12:39:40|4626.6|4626.6|4626.6|4626.6|4626.6|4626.6|4626.6|4626.6|0
1609331990000|2020-12-30 12:39:50|4627.09|4627.09|4627.01|4627.01|4627.09|4627.09|4627.01|4627.01|0
1609332010000|2020-12-30 12:40:10|4626.53|4626.53|4627.01|4627.01|4627.01|4627.01|4626.53|4626.53|0
1609332020000|2020-12-30 12:40:20|4627.26|4627.26|4626.96|4626.96|4627.26|4627.26|4626.96|4626.96|0
1609332050000|2020-12-30 12:40:50|4627.21|4627.21|4627.21|4627.21|4627.21|4627.21|4627.21|4627.21|0
1609332060000|2020-12-30 12:41:00|4627.43|4627.43|4628.18|4628.18|4628.47|4628.47|4627.43|4627.43|0
1609332070000|2020-12-30 12:41:10|4627.94|4627.94|4627.94|4627.94|4627.94|4627.94|4627.43|4627.43|0
1609332110000|2020-12-30 12:41:50|4627.5|4627.5|4627.5|4627.5|4627.5|4627.5|4627.5|4627.5|0
1609332130000|2020-12-30 12:42:10|4625.89|4625.89|4625.89|4625.89|4625.89|4625.89|4625.89|4625.89|0
1609332140000|2020-12-30 12:42:20|4625.65|4625.65|4626.19|4626.19|4626.19|4626.19|4625.65|4625.65|0
1609332150000|2020-12-30 12:42:30|4625.97|4625.97|4625.97|4625.97|4625.97|4625.97|4625.97|4625.97|0
1609332160000|2020-12-30 12:42:40|4626.21|4626.21|4626.21|4626.21|4626.21|4626.21|4626.21|4626.21|0
1609332170000|2020-12-30 12:42:50|4626.43|4626.43|4626.43|4626.43|4626.43|4626.43|4626.43|4626.43|0
1609332210000|2020-12-30 12:43:30|4626.67|4626.67|4626.67|4626.67|4626.67|4626.67|4626.67|4626.67|0
1609332220000|2020-12-30 12:43:40|4626.38|4626.38|4626.38|4626.38|4626.38|4626.38|4626.38|4626.38|0
1609332240000|2020-12-30 12:44:00|4626.82|4626.82|4626.82|4626.82|4626.82|4626.82|4626.82|4626.82|0
1609332250000|2020-12-30 12:44:10|4627.06|4627.06|4627.06|4627.06|4627.06|4627.06|4627.06|4627.06|0
1609332260000|2020-12-30 12:44:20|4627.28|4627.28|4627.81|4627.81|4627.81|4627.81|4627.06|4627.06|0
1609332300000|2020-12-30 12:45:00|4628.11|4628.11|4628.35|4628.35|4628.35|4628.35|4628.11|4628.11|0
1609332310000|2020-12-30 12:45:10|4627.4|4627.4|4626.72|4626.72|4627.4|4627.4|4626.43|4626.43|0
1609332320000|2020-12-30 12:45:20|4626.67|4626.67|4626.91|4626.91|4626.91|4626.91|4626.67|4626.67|0
1609332330000|2020-12-30 12:45:30|4626.43|4626.43|4626.43|4626.43|4626.43|4626.43|4626.43|4626.43|0
1609332340000|2020-12-30 12:45:40|4627.16|4627.16|4627.16|4627.16|4627.16|4627.16|4627.16|4627.16|0
1609332350000|2020-12-30 12:45:50|4627.74|4627.74|4627.74|4627.74|4627.74|4627.74|4627.74|4627.74|0
1609332360000|2020-12-30 12:46:00|4627.45|4627.45|4626.43|4626.43|4627.45|4627.45|4626.43|4626.43|0
1609332390000|2020-12-30 12:46:30|4626.65|4626.65|4626.65|4626.65|4626.65|4626.65|4626.65|4626.65|0
1609332400000|2020-12-30 12:46:40|4627.23|4627.23|4627.23|4627.23|4627.23|4627.23|4626.94|4626.94|0
1609332410000|2020-12-30 12:46:50|4627.01|4627.01|4627.01|4627.01|4627.01|4627.01|4627.01|4627.01|0
1609332420000|2020-12-30 12:47:00|4626.72|4626.72|4626.94|4626.94|4626.94|4626.94|4626.72|4626.72|0
1609332430000|2020-12-30 12:47:10|4627.67|4627.67|4627.67|4627.67|4627.67|4627.67|4627.67|4627.67|0
1609332450000|2020-12-30 12:47:30|4627.68|4627.68|4627.97|4627.97|4627.97|4627.97|4627.68|4627.68|0
1609332470000|2020-12-30 12:47:50|4628.19|4628.19|4628.19|4628.19|4628.19|4628.19|4628.19|4628.19|0
1609332500000|2020-12-30 12:48:20|4628.49|4628.49|4629.9|4629.9|4629.9|4629.9|4628.49|4628.49|0
1609332520000|2020-12-30 12:48:40|4630.19|4630.19|4630.19|4630.19|4630.19|4630.19|4630.19|4630.19|0
1609332560000|2020-12-30 12:49:20|4630.68|4630.68|4630.46|4630.46|4630.68|4630.68|4630.46|4630.46|0
1609332570000|2020-12-30 12:49:30|4629.87|4629.87|4628.95|4628.95|4629.87|4629.87|4628.95|4628.95|0
1609332580000|2020-12-30 12:49:40|4628.96|4628.96|4630.25|4630.25|4630.54|4630.54|4628.96|4628.96|0
1609332600000|2020-12-30 12:50:00|4630.22|4630.22|4629.47|4629.47|4630.22|4630.22|4629.22|4629.22|0
1609332610000|2020-12-30 12:50:10|4629.76|4629.76|4630.05|4630.05|4630.05|4630.05|4629.76|4629.76|0
1609332620000|2020-12-30 12:50:20|4630.29|4630.29|4630|4630|4630.59|4630.59|4630|4630|0
1609332630000|2020-12-30 12:50:30|4629.7|4629.7|4629.72|4629.72|4629.75|4629.75|4629.7|4629.7|0
1609332640000|2020-12-30 12:50:40|4628.75|4628.75|4628.75|4628.75|4628.75|4628.75|4628.75|4628.75|0
1609332650000|2020-12-30 12:50:50|4629.04|4629.04|4629.04|4629.04|4629.04|4629.04|4629.04|4629.04|0
1609332660000|2020-12-30 12:51:00|4629.06|4629.06|4629.04|4629.04|4629.35|4629.35|4629.04|4629.04|0
1609332670000|2020-12-30 12:51:10|4628.74|4628.74|4629.03|4629.03|4629.03|4629.03|4628.74|4628.74|0
1609332680000|2020-12-30 12:51:20|4629.32|4629.32|4629.32|4629.32|4629.32|4629.32|4629.32|4629.32|0
1609332700000|2020-12-30 12:51:40|4629.28|4629.28|4629.27|4629.27|4629.3|4629.3|4629.27|4629.27|0
1609332710000|2020-12-30 12:51:50|4629.3|4629.3|4629.31|4629.31|4629.31|4629.31|4629.3|4629.3|0
1609332740000|2020-12-30 12:52:20|4629.07|4629.07|4629.07|4629.07|4629.07|4629.07|4629.07|4629.07|0
1609332750000|2020-12-30 12:52:30|4629.31|4629.31|4629.99|4629.99|4629.99|4629.99|4629.31|4629.31|0
1609332760000|2020-12-30 12:52:40|4629.98|4629.98|4630.17|4630.17|4630.17|4630.17|4629.96|4629.96|0
1609332780000|2020-12-30 12:53:00|4629.79|4629.79|4629.49|4629.49|4629.79|4629.79|4629.49|4629.49|0
1609332790000|2020-12-30 12:53:10|4629.71|4629.71|4629.69|4629.69|4630.17|4630.17|4629.69|4629.69|0
1609332800000|2020-12-30 12:53:20|4629.93|4629.93|4630.17|4630.17|4630.75|4630.75|4629.93|4629.93|0
1609332810000|2020-12-30 12:53:30|4630.13|4630.13|4631.03|4631.03|4631.03|4631.03|4630.13|4630.13|0
1609332820000|2020-12-30 12:53:40|4631.27|4631.27|4631.27|4631.27|4631.27|4631.27|4631.27|4631.27|0
1609332830000|2020-12-30 12:53:50|4632.15|4632.15|4632.15|4632.15|4632.15|4632.15|4632.15|4632.15|0
1609332840000|2020-12-30 12:54:00|4632.19|4632.19|4632.19|4632.19|4632.19|4632.19|4632.19|4632.19|0
1609332870000|2020-12-30 12:54:30|4631.94|4631.94|4630.48|4630.48|4631.94|4631.94|4630.21|4630.21|0
1609332880000|2020-12-30 12:54:40|4630.49|4630.49|4630.49|4630.49|4630.49|4630.49|4630.49|4630.49|0
1609332890000|2020-12-30 12:54:50|4630.5|4630.5|4630.79|4630.79|4630.79|4630.79|4630.5|4630.5|0
1609332900000|2020-12-30 12:55:00|4630.57|4630.57|4630.5|4630.5|4630.79|4630.79|4630.5|4630.5|0
1609332910000|2020-12-30 12:55:10|4630.53|4630.53|4630.49|4630.49|4630.53|4630.53|4630.49|4630.49|0
1609332920000|2020-12-30 12:55:20|4630.51|4630.51|4630.48|4630.48|4630.51|4630.51|4630.48|4630.48|0
1609332930000|2020-12-30 12:55:30|4631.07|4631.07|4631.97|4631.97|4631.97|4631.97|4631.07|4631.07|0
1609332940000|2020-12-30 12:55:40|4631.98|4631.98|4632.2|4632.2|4632.23|4632.23|4631.98|4631.98|0
1609332950000|2020-12-30 12:55:50|4631.98|4631.98|4631.98|4631.98|4631.98|4631.98|4631.98|4631.98|0
1609332960000|2020-12-30 12:56:00|4632.02|4632.02|4631.77|4631.77|4632.02|4632.02|4631.77|4631.77|0
1609332990000|2020-12-30 12:56:30|4632.07|4632.07|4632.07|4632.07|4632.07|4632.07|4632.07|4632.07|0
1609333000000|2020-12-30 12:56:40|4631.77|4631.77|4632.04|4632.04|4632.04|4632.04|4631.77|4631.77|0
1609333010000|2020-12-30 12:56:50|4631.75|4631.75|4631.75|4631.75|4631.75|4631.75|4631.75|4631.75|0
1609333040000|2020-12-30 12:57:20|4631.78|4631.78|4631.78|4631.78|4631.78|4631.78|4631.78|4631.78|0
1609333080000|2020-12-30 12:58:00|4631.82|4631.82|4632.99|4632.99|4632.99|4632.99|4631.8|4631.8|0
1609333090000|2020-12-30 12:58:10|4633.42|4633.42|4633.42|4633.42|4633.42|4633.42|4633.42|4633.42|0
1609333100000|2020-12-30 12:58:20|4632.99|4632.99|4632.5|4632.5|4632.99|4632.99|4632.5|4632.5|0
1609333120000|2020-12-30 12:58:40|4632.48|4632.48|4632.48|4632.48|4632.48|4632.48|4632.48|4632.48|0
1609333130000|2020-12-30 12:58:50|4632.77|4632.77|4633.02|4633.02|4633.02|4633.02|4632.77|4632.77|0
1609333140000|2020-12-30 12:59:00|4632.8|4632.8|4632.58|4632.58|4632.8|4632.8|4632.58|4632.58|0
1609333150000|2020-12-30 12:59:10|4632.8|4632.8|4632.8|4632.8|4632.8|4632.8|4632.8|4632.8|0
1609333160000|2020-12-30 12:59:20|4632.78|4632.78|4632.78|4632.78|4632.78|4632.78|4632.78|4632.78|0
1609333170000|2020-12-30 12:59:30|4632.54|4632.54|4631.95|4631.95|4632.54|4632.54|4631.95|4631.95|0
1609333180000|2020-12-30 12:59:40|4632|4632|4632.99|4632.99|4632.99|4632.99|4632|4632|0
1609333190000|2020-12-30 12:59:50|4633.24|4633.24|4633.5|4633.5|4633.5|4633.5|4633.21|4633.21|0
1609333200000|2020-12-30 13:00:00|4633.29|4633.29|4633.29|4633.29|4633.29|4633.29|4633.29|4633.29|0
1609333210000|2020-12-30 13:00:10|4632.41|4632.41|4631.87|4631.87|4632.41|4632.41|4631.87|4631.87|0
1609333220000|2020-12-30 13:00:20|4632.46|4632.46|4632.46|4632.46|4632.46|4632.46|4632.46|4632.46|0
1609333230000|2020-12-30 13:00:30|4632.68|4632.68|4633.89|4633.89|4633.89|4633.89|4632.68|4632.68|0
1609333240000|2020-12-30 13:00:40|4633.87|4633.87|4633.87|4633.87|4633.88|4633.88|4633.87|4633.87|0
1609333250000|2020-12-30 13:00:50|4633.63|4633.63|4633.61|4633.61|4633.63|4633.63|4633.61|4633.61|0
1609333260000|2020-12-30 13:01:00|4633.68|4633.68|4633.74|4633.74|4633.74|4633.74|4633.68|4633.68|0
1609333270000|2020-12-30 13:01:10|4633.76|4633.76|4633.77|4633.77|4633.77|4633.77|4633.76|4633.76|0
1609333280000|2020-12-30 13:01:20|4633.78|4633.78|4633.75|4633.75|4633.8|4633.8|4633.75|4633.75|0
1609333290000|2020-12-30 13:01:30|4632.39|4632.39|4632.41|4632.41|4632.41|4632.41|4632.39|4632.39|0
1609333300000|2020-12-30 13:01:40|4632.12|4632.12|4632.1|4632.1|4632.12|4632.12|4632.08|4632.08|0
1609333310000|2020-12-30 13:01:50|4631.88|4631.88|4631.88|4631.88|4631.88|4631.88|4631.88|4631.88|0
1609333330000|2020-12-30 13:02:10|4632.18|4632.18|4631.28|4631.28|4632.18|4632.18|4631.28|4631.28|0
1609333340000|2020-12-30 13:02:20|4631.06|4631.06|4630.62|4630.62|4631.06|4631.06|4630.62|4630.62|0
1609333350000|2020-12-30 13:02:30|4630.57|4630.57|4631.68|4631.68|4631.68|4631.68|4630.57|4630.57|0
1609333360000|2020-12-30 13:02:40|4631.67|4631.67|4631.67|4631.67|4631.67|4631.67|4631.67|4631.67|0
1609333370000|2020-12-30 13:02:50|4631.97|4631.97|4631.97|4631.97|4631.97|4631.97|4631.97|4631.97|0
1609333400000|2020-12-30 13:03:20|4631.95|4631.95|4631.95|4631.95|4631.95|4631.95|4631.95|4631.95|0
1609333420000|2020-12-30 13:03:40|4631.47|4631.47|4631.47|4631.47|4631.47|4631.47|4631.47|4631.47|0
1609333430000|2020-12-30 13:03:50|4631.43|4631.43|4631.43|4631.43|4631.43|4631.43|4631.43|4631.43|0
1609333440000|2020-12-30 13:04:00|4631.64|4631.64|4630.6|4630.6|4631.64|4631.64|4630.36|4630.36|0
1609333450000|2020-12-30 13:04:10|4630.3|4630.3|4629.74|4629.74|4630.3|4630.3|4629.74|4629.74|0
1609333460000|2020-12-30 13:04:20|4629.5|4629.5|4630.55|4630.55|4630.55|4630.55|4629.5|4629.5|0
1609333470000|2020-12-30 13:04:30|4629.77|4629.77|4627.82|4627.82|4629.77|4629.77|4627.82|4627.82|0
1609333480000|2020-12-30 13:04:40|4627.58|4627.58|4626.31|4626.31|4627.8|4627.8|4626.31|4626.31|0
1609333500000|2020-12-30 13:05:00|4626.56|4626.56|4626.56|4626.56|4626.56|4626.56|4626.56|4626.56|0
1609333520000|2020-12-30 13:05:20|4627.07|4627.07|4627.07|4627.07|4627.07|4627.07|4627.07|4627.07|0
1609333550000|2020-12-30 13:05:50|4627.03|4627.03|4627.05|4627.05|4627.05|4627.05|4627.03|4627.03|0
1609333560000|2020-12-30 13:06:00|4626.33|4626.33|4625.74|4625.74|4626.33|4626.33|4625.74|4625.74|0
1609333570000|2020-12-30 13:06:10|4626.03|4626.03|4626.03|4626.03|4626.03|4626.03|4626.03|4626.03|0
1609333580000|2020-12-30 13:06:20|4626.33|4626.33|4626.77|4626.77|4626.77|4626.77|4626.33|4626.33|0
1609333600000|2020-12-30 13:06:40|4627.35|4627.35|4627.35|4627.35|4627.35|4627.35|4627.35|4627.35|0
1609333610000|2020-12-30 13:06:50|4628.78|4628.78|4629.61|4629.61|4629.61|4629.61|4628.78|4628.78|0
1609333640000|2020-12-30 13:07:20|4630.85|4630.85|4630.85|4630.85|4630.85|4630.85|4630.85|4630.85|0
1609333650000|2020-12-30 13:07:30|4631.1|4631.1|4631.53|4631.53|4631.53|4631.53|4631.1|4631.1|0
1609333660000|2020-12-30 13:07:40|4631.5|4631.5|4631.53|4631.53|4631.53|4631.53|4631.5|4631.5|0
1609333670000|2020-12-30 13:07:50|4631.82|4631.82|4631.82|4631.82|4631.82|4631.82|4631.82|4631.82|0
1609333680000|2020-12-30 13:08:00|4631.89|4631.89|4631.67|4631.67|4631.89|4631.89|4631.67|4631.67|0
1609333700000|2020-12-30 13:08:20|4633.16|4633.16|4633.16|4633.16|4633.16|4633.16|4633.16|4633.16|0
1609333710000|2020-12-30 13:08:30|4633.19|4633.19|4633.19|4633.19|4633.19|4633.19|4633.19|4633.19|0
1609333720000|2020-12-30 13:08:40|4633.17|4633.17|4633.19|4633.19|4633.19|4633.19|4633.17|4633.17|0
1609333730000|2020-12-30 13:08:50|4632.47|4632.47|4632.47|4632.47|4632.47|4632.47|4632.47|4632.47|0
1609333750000|2020-12-30 13:09:10|4632.5|4632.5|4632.5|4632.5|4632.5|4632.5|4632.5|4632.5|0
1609333760000|2020-12-30 13:09:20|4632.51|4632.51|4632.54|4632.54|4632.54|4632.54|4632.51|4632.51|0
1609333770000|2020-12-30 13:09:30|4633.48|4633.48|4634.33|4634.33|4634.33|4634.33|4633.48|4633.48|0
1609333790000|2020-12-30 13:09:50|4634.04|4634.04|4634.04|4634.04|4634.04|4634.04|4634.04|4634.04|0
1609333830000|2020-12-30 13:10:30|4633.5|4633.5|4633.5|4633.5|4633.5|4633.5|4633.5|4633.5|0
1609333850000|2020-12-30 13:10:50|4633.51|4633.51|4633.51|4633.51|4633.51|4633.51|4633.51|4633.51|0
1609333860000|2020-12-30 13:11:00|4633.22|4633.22|4634.78|4634.78|4634.78|4634.78|4633.22|4633.22|0
1609333870000|2020-12-30 13:11:10|4634.56|4634.56|4634.56|4634.56|4634.56|4634.56|4634.56|4634.56|0
1609333900000|2020-12-30 13:11:40|4634.27|4634.27|4634.27|4634.27|4634.27|4634.27|4634.27|4634.27|0
1609333910000|2020-12-30 13:11:50|4634.51|4634.51|4634.51|4634.51|4634.51|4634.51|4634.51|4634.51|0
1609333920000|2020-12-30 13:12:00|4633.78|4633.78|4633.49|4633.49|4633.78|4633.78|4633.49|4633.49|0
1609333930000|2020-12-30 13:12:10|4633.2|4633.2|4634.51|4634.51|4634.51|4634.51|4632.61|4632.61|0
1609333940000|2020-12-30 13:12:20|4634.22|4634.22|4634.22|4634.22|4634.22|4634.22|4634.22|4634.22|0
1609333950000|2020-12-30 13:12:30|4634.27|4634.27|4634.27|4634.27|4634.27|4634.27|4634.27|4634.27|0
1609333960000|2020-12-30 13:12:40|4634.24|4634.24|4634.68|4634.68|4634.68|4634.68|4634.24|4634.24|0
1609333970000|2020-12-30 13:12:50|4634.69|4634.69|4634.69|4634.69|4634.69|4634.69|4634.69|4634.69|0
1609333990000|2020-12-30 13:13:10|4634.75|4634.75|4635.05|4635.05|4635.05|4635.05|4634.75|4634.75|0
1609334000000|2020-12-30 13:13:20|4634.39|4634.39|4635.05|4635.05|4635.05|4635.05|4634.39|4634.39|0
1609334010000|2020-12-30 13:13:30|4635.29|4635.29|4636.14|4636.14|4636.58|4636.58|4635.29|4635.29|0
1609334040000|2020-12-30 13:14:00|4636.12|4636.12|4635.68|4635.68|4636.34|4636.34|4635.68|4635.68|0
1609334060000|2020-12-30 13:14:20|4635.09|4635.09|4634.61|4634.61|4635.09|4635.09|4634.61|4634.61|0
1609334080000|2020-12-30 13:14:40|4634.66|4634.66|4634.66|4634.66|4634.66|4634.66|4634.66|4634.66|0
1609334090000|2020-12-30 13:14:50|4634.07|4634.07|4633.42|4633.42|4634.07|4634.07|4633.42|4633.42|0
1609334100000|2020-12-30 13:15:00|4633.18|4633.18|4631.69|4631.69|4633.18|4633.18|4631.25|4631.25|0
1609334110000|2020-12-30 13:15:10|4632.13|4632.13|4632.13|4632.13|4632.13|4632.13|4632.13|4632.13|0
1609334120000|2020-12-30 13:15:20|4633.1|4633.1|4634.66|4634.66|4634.66|4634.66|4633.1|4633.1|0
1609334130000|2020-12-30 13:15:30|4634.63|4634.63|4634.64|4634.64|4634.64|4634.64|4634.63|4634.63|0
1609334140000|2020-12-30 13:15:40|4634.88|4634.88|4634.88|4634.88|4634.88|4634.88|4634.88|4634.88|0
1609334160000|2020-12-30 13:16:00|4635.35|4635.35|4635.35|4635.35|4635.35|4635.35|4635.35|4635.35|0
1609334170000|2020-12-30 13:16:10|4634.81|4634.81|4634.59|4634.59|4634.81|4634.81|4634.59|4634.59|0
1609334180000|2020-12-30 13:16:20|4635.1|4635.1|4634.88|4634.88|4635.1|4635.1|4634.88|4634.88|0
1609334190000|2020-12-30 13:16:30|4634.39|4634.39|4634.39|4634.39|4634.39|4634.39|4634.39|4634.39|0
1609334200000|2020-12-30 13:16:40|4634.34|4634.34|4633.75|4633.75|4634.34|4634.34|4633.75|4633.75|0
1609334210000|2020-12-30 13:16:50|4633.78|4633.78|4633.8|4633.8|4633.8|4633.8|4633.78|4633.78|0
1609334220000|2020-12-30 13:17:00|4634.09|4634.09|4633.8|4633.8|4634.09|4634.09|4633.8|4633.8|0
1609334230000|2020-12-30 13:17:10|4633.51|4633.51|4633.51|4633.51|4633.51|4633.51|4633.51|4633.51|0
1609334240000|2020-12-30 13:17:20|4632.58|4632.58|4632.55|4632.55|4632.58|4632.58|4632.55|4632.55|0
1609334250000|2020-12-30 13:17:30|4632.54|4632.54|4633.07|4633.07|4633.07|4633.07|4632.54|4632.54|0
1609334260000|2020-12-30 13:17:40|4632.48|4632.48|4632.19|4632.19|4632.48|4632.48|4632.19|4632.19|0
1609334280000|2020-12-30 13:18:00|4632.48|4632.48|4633.24|4633.24|4633.24|4633.24|4632.48|4632.48|0
1609334300000|2020-12-30 13:18:20|4633.75|4633.75|4633.75|4633.75|4633.75|4633.75|4633.75|4633.75|0
1609334320000|2020-12-30 13:18:40|4632.51|4632.51|4632.51|4632.51|4632.51|4632.51|4632.51|4632.51|0
1609334330000|2020-12-30 13:18:50|4633.19|4633.19|4633.19|4633.19|4633.19|4633.19|4633.19|4633.19|0
1609334350000|2020-12-30 13:19:10|4633.72|4633.72|4633.24|4633.24|4633.72|4633.72|4633.24|4633.24|0
1609334360000|2020-12-30 13:19:20|4633|4633|4632.99|4632.99|4633|4633|4632.99|4632.99|0
1609334370000|2020-12-30 13:19:30|4633.53|4633.53|4633.53|4633.53|4633.53|4633.53|4633.53|4633.53|0
1609334380000|2020-12-30 13:19:40|4633.29|4633.29|4632.26|4632.26|4633.29|4633.29|4632.26|4632.26|0
1609334400000|2020-12-30 13:20:00|4632.23|4632.23|4632.85|4632.85|4632.85|4632.85|4632.23|4632.23|0
1609334430000|2020-12-30 13:20:30|4633.29|4633.29|4633.29|4633.29|4633.29|4633.29|4633.29|4633.29|0
1609334460000|2020-12-30 13:21:00|4634.02|4634.02|4633.78|4633.78|4634.02|4634.02|4633.78|4633.78|0
1609334470000|2020-12-30 13:21:10|4633.34|4633.34|4633.34|4633.34|4633.34|4633.34|4633.34|4633.34|0
1609334480000|2020-12-30 13:21:20|4633.33|4633.33|4633.31|4633.31|4633.33|4633.33|4633.31|4633.31|0
1609334490000|2020-12-30 13:21:30|4633.3|4633.3|4633.32|4633.32|4633.32|4633.32|4633.3|4633.3|0
1609334500000|2020-12-30 13:21:40|4633.36|4633.36|4633.36|4633.36|4633.36|4633.36|4633.36|4633.36|0
1609334510000|2020-12-30 13:21:50|4633.33|4633.33|4633.63|4633.63|4633.63|4633.63|4633.33|4633.33|0
1609334520000|2020-12-30 13:22:00|4633.65|4633.65|4633.66|4633.66|4633.66|4633.66|4633.65|4633.65|0
1609334600000|2020-12-30 13:23:20|4633.07|4633.07|4633.75|4633.75|4633.75|4633.75|4633.07|4633.07|0
1609334610000|2020-12-30 13:23:30|4633.09|4633.09|4632.48|4632.48|4633.09|4633.09|4632.48|4632.48|0
1609334630000|2020-12-30 13:23:50|4631.02|4631.02|4630.73|4630.73|4631.02|4631.02|4630.73|4630.73|0
1609334680000|2020-12-30 13:24:40|4631.51|4631.51|4631.51|4631.51|4631.51|4631.51|4631.51|4631.51|0
1609334690000|2020-12-30 13:24:50|4631.29|4631.29|4630.56|4630.56|4631.73|4631.73|4630.56|4630.56|0
1609334700000|2020-12-30 13:25:00|4630.41|4630.41|4630.12|4630.12|4630.41|4630.41|4630.12|4630.12|0
1609334710000|2020-12-30 13:25:10|4629.9|4629.9|4629.9|4629.9|4629.9|4629.9|4629.9|4629.9|0
1609334730000|2020-12-30 13:25:30|4630.19|4630.19|4630.19|4630.19|4630.19|4630.19|4630.19|4630.19|0
1609334740000|2020-12-30 13:25:40|4629.9|4629.9|4631.02|4631.02|4631.31|4631.31|4629.12|4629.12|0
1609334770000|2020-12-30 13:26:10|4631.26|4631.26|4631.04|4631.04|4631.26|4631.26|4631.04|4631.04|0
1609334790000|2020-12-30 13:26:30|4631.33|4631.33|4631.33|4631.33|4631.33|4631.33|4631.33|4631.33|0
1609334810000|2020-12-30 13:26:50|4631.04|4631.04|4631.04|4631.04|4631.04|4631.04|4631.04|4631.04|0
1609334820000|2020-12-30 13:27:00|4631.33|4631.33|4631.33|4631.33|4631.33|4631.33|4631.33|4631.33|0
1609334850000|2020-12-30 13:27:30|4631.63|4631.63|4632.36|4632.36|4632.36|4632.36|4631.63|4631.63|0
1609334860000|2020-12-30 13:27:40|4632.84|4632.84|4633.08|4633.08|4633.08|4633.08|4632.84|4632.84|0
1609334890000|2020-12-30 13:28:10|4632.84|4632.84|4629.02|4629.02|4632.84|4632.84|4629.02|4629.02|0
1609334910000|2020-12-30 13:28:30|4628.1|4628.1|4628.39|4628.39|4628.39|4628.39|4628.1|4628.1|0
1609334950000|2020-12-30 13:29:10|4628.68|4628.68|4628.98|4628.98|4628.98|4628.98|4628.68|4628.68|0
1609334980000|2020-12-30 13:29:40|4629.68|4629.68|4630.73|4630.73|4630.73|4630.73|4629.68|4629.68|0
1609335000000|2020-12-30 13:30:00|4629.56|4629.56|4629.27|4629.27|4629.56|4629.56|4629.27|4629.27|0
1609335010000|2020-12-30 13:30:10|4629.29|4629.29|4628.98|4628.98|4629.29|4629.29|4628.98|4628.98|0
1609335030000|2020-12-30 13:30:30|4628.73|4628.73|4628.73|4628.73|4628.73|4628.73|4628.73|4628.73|0
1609335040000|2020-12-30 13:30:40|4628.15|4628.15|4628.44|4628.44|4628.44|4628.44|4628.15|4628.15|0
1609335050000|2020-12-30 13:30:50|4628.73|4628.73|4628.73|4628.73|4628.73|4628.73|4628.73|4628.73|0
1609335090000|2020-12-30 13:31:30|4628.29|4628.29|4628.05|4628.05|4628.29|4628.29|4628.05|4628.05|0
1609335100000|2020-12-30 13:31:40|4628.29|4628.29|4628.08|4628.08|4628.73|4628.73|4627.49|4627.49|0
1609335120000|2020-12-30 13:32:00|4629.51|4629.51|4629.22|4629.22|4629.51|4629.51|4629.22|4629.22|0
1609335150000|2020-12-30 13:32:30|4629.23|4629.23|4629.23|4629.23|4629.23|4629.23|4629.23|4629.23|0
1609335160000|2020-12-30 13:32:40|4628.94|4628.94|4627.77|4627.77|4628.94|4628.94|4627.77|4627.77|0
1609335190000|2020-12-30 13:33:10|4627.18|4627.18|4627.18|4627.18|4627.47|4627.47|4627.18|4627.18|0
1609335200000|2020-12-30 13:33:20|4627.47|4627.47|4627.47|4627.47|4627.47|4627.47|4627.47|4627.47|0
1609335210000|2020-12-30 13:33:30|4626.26|4626.26|4626.26|4626.26|4626.26|4626.26|4626.26|4626.26|0
1609335220000|2020-12-30 13:33:40|4625.34|4625.34|4625.34|4625.34|4625.34|4625.34|4625.34|4625.34|0
1609335230000|2020-12-30 13:33:50|4625.05|4625.05|4625.05|4625.05|4625.05|4625.05|4625.05|4625.05|0
1609335250000|2020-12-30 13:34:10|4624.8|4624.8|4625.39|4625.39|4625.39|4625.39|4624.8|4624.8|0
1609335260000|2020-12-30 13:34:20|4624.37|4624.37|4624.66|4624.66|4624.66|4624.66|4624.07|4624.07|0
1609335280000|2020-12-30 13:34:40|4624.59|4624.59|4623.36|4623.36|4624.59|4624.59|4623.36|4623.36|0
1609335290000|2020-12-30 13:34:50|4623.06|4623.06|4623.06|4623.06|4623.06|4623.06|4623.06|4623.06|0
1609335300000|2020-12-30 13:35:00|4621.61|4621.61|4621.39|4621.39|4621.61|4621.61|4621.39|4621.39|0
1609335310000|2020-12-30 13:35:10|4621.42|4621.42|4623.37|4623.37|4623.37|4623.37|4621.2|4621.2|0
1609335330000|2020-12-30 13:35:30|4623.13|4623.13|4623.13|4623.13|4623.13|4623.13|4623.13|4623.13|0
1609335340000|2020-12-30 13:35:40|4623.42|4623.42|4623.53|4623.53|4623.53|4623.53|4622.83|4622.83|0
1609335350000|2020-12-30 13:35:50|4623.97|4623.97|4624.41|4624.41|4624.41|4624.41|4623.97|4623.97|0
1609335360000|2020-12-30 13:36:00|4623.97|4623.97|4623.97|4623.97|4623.97|4623.97|4623.97|4623.97|0
1609335370000|2020-12-30 13:36:10|4624.26|4624.26|4624.26|4624.26|4624.26|4624.26|4624.26|4624.26|0
1609335380000|2020-12-30 13:36:20|4624.75|4624.75|4624.75|4624.75|4624.75|4624.75|4624.75|4624.75|0
1609335390000|2020-12-30 13:36:30|4624.97|4624.97|4622.97|4622.97|4625.26|4625.26|4622.97|4622.97|0
1609335410000|2020-12-30 13:36:50|4622.39|4622.39|4622.39|4622.39|4622.39|4622.39|4622.39|4622.39|0
1609335440000|2020-12-30 13:37:20|4623.27|4623.27|4623.27|4623.27|4623.27|4623.27|4623.27|4623.27|0
1609335460000|2020-12-30 13:37:40|4623.29|4623.29|4622.99|4622.99|4623.29|4623.29|4622.99|4622.99|0
1609335470000|2020-12-30 13:37:50|4623.7|4623.7|4624.13|4624.13|4624.13|4624.13|4623.7|4623.7|0
1609335480000|2020-12-30 13:38:00|4623.92|4623.92|4624.4|4624.4|4624.4|4624.4|4623.92|4623.92|0
1609335490000|2020-12-30 13:38:10|4624.11|4624.11|4622.19|4622.19|4624.11|4624.11|4622.19|4622.19|0
1609335510000|2020-12-30 13:38:30|4622.43|4622.43|4622.19|4622.19|4622.72|4622.72|4622.19|4622.19|0
1609335530000|2020-12-30 13:38:50|4621.89|4621.89|4621.89|4621.89|4621.89|4621.89|4621.89|4621.89|0
1609335540000|2020-12-30 13:39:00|4622.11|4622.11|4622.11|4622.11|4622.11|4622.11|4622.11|4622.11|0
1609335570000|2020-12-30 13:39:30|4622.7|4622.7|4622.7|4622.7|4622.7|4622.7|4622.7|4622.7|0
1609335600000|2020-12-30 13:40:00|4622.04|4622.04|4621.97|4621.97|4622.04|4622.04|4621.97|4621.97|0
1609335620000|2020-12-30 13:40:20|4621.54|4621.54|4621.27|4621.27|4621.54|4621.54|4621.05|4621.05|0
1609335660000|2020-12-30 13:41:00|4620.15|4620.15|4620.15|4620.15|4620.15|4620.15|4620.15|4620.15|0
1609335680000|2020-12-30 13:41:20|4619.86|4619.86|4619.86|4619.86|4619.86|4619.86|4619.86|4619.86|0
1609335690000|2020-12-30 13:41:30|4619.56|4619.56|4617.56|4617.56|4619.56|4619.56|4617.53|4617.53|0
1609335700000|2020-12-30 13:41:40|4617.8|4617.8|4618.04|4618.04|4618.04|4618.04|4617.8|4617.8|0
1609335730000|2020-12-30 13:42:10|4617.75|4617.75|4616.04|4616.04|4617.75|4617.75|4616.04|4616.04|0
1609335740000|2020-12-30 13:42:20|4615.75|4615.75|4616.28|4616.28|4616.28|4616.28|4615.45|4615.45|0
1609335750000|2020-12-30 13:42:30|4616.87|4616.87|4616.87|4616.87|4616.87|4616.87|4616.87|4616.87|0
1609335760000|2020-12-30 13:42:40|4618.04|4618.04|4618.67|4618.67|4618.67|4618.67|4618.04|4618.04|0
1609335770000|2020-12-30 13:42:50|4617.72|4617.72|4617.72|4617.72|4617.72|4617.72|4617.72|4617.72|0
1609335780000|2020-12-30 13:43:00|4617.42|4617.42|4617.42|4617.42|4617.42|4617.42|4617.42|4617.42|0
1609335790000|2020-12-30 13:43:10|4617.13|4617.13|4617.13|4617.13|4617.13|4617.13|4617.13|4617.13|0
1609335800000|2020-12-30 13:43:20|4616.84|4616.84|4616.98|4616.98|4616.98|4616.98|4616.18|4616.18|0
1609335810000|2020-12-30 13:43:30|4616.4|4616.4|4614.75|4614.75|4616.4|4616.4|4614.75|4614.75|0
1609335830000|2020-12-30 13:43:50|4614.51|4614.51|4614.51|4614.51|4614.51|4614.51|4614.51|4614.51|0
1609335840000|2020-12-30 13:44:00|4614.75|4614.75|4614.99|4614.99|4614.99|4614.99|4614.75|4614.75|0
1609335860000|2020-12-30 13:44:20|4614.29|4614.29|4614.07|4614.07|4614.29|4614.29|4614.07|4614.07|0
1609335880000|2020-12-30 13:44:40|4613.29|4613.29|4613.58|4613.58|4613.58|4613.58|4613.29|4613.29|0
1609335900000|2020-12-30 13:45:00|4613.82|4613.82|4613.82|4613.82|4613.82|4613.82|4613.82|4613.82|0
1609335920000|2020-12-30 13:45:20|4613.39|4613.39|4613.82|4613.82|4613.82|4613.82|4613.39|4613.39|0
1609335930000|2020-12-30 13:45:30|4613.39|4613.39|4611.85|4611.85|4613.39|4613.39|4611.85|4611.85|0
1609335940000|2020-12-30 13:45:40|4612.07|4612.07|4612.07|4612.07|4612.07|4612.07|4612.07|4612.07|0
1609335950000|2020-12-30 13:45:50|4611.85|4611.85|4611.85|4611.85|4611.85|4611.85|4611.85|4611.85|0
1609335970000|2020-12-30 13:46:10|4611.13|4611.13|4610.83|4610.83|4611.13|4611.13|4610.83|4610.83|0
1609336020000|2020-12-30 13:47:00|4612.37|4612.37|4612.85|4612.85|4612.85|4612.85|4612.37|4612.37|0
1609336030000|2020-12-30 13:47:10|4611.44|4611.44|4611.44|4611.44|4611.44|4611.44|4611.44|4611.44|0
1609336040000|2020-12-30 13:47:20|4611.15|4611.15|4611.15|4611.15|4611.15|4611.15|4611.15|4611.15|0
1609336050000|2020-12-30 13:47:30|4610.86|4610.86|4610.86|4610.86|4610.86|4610.86|4610.86|4610.86|0
1609336070000|2020-12-30 13:47:50|4611.08|4611.08|4613.56|4613.56|4613.56|4613.56|4611.08|4611.08|0
1609336090000|2020-12-30 13:48:10|4613.8|4613.8|4613.8|4613.8|4613.8|4613.8|4613.8|4613.8|0
1609336110000|2020-12-30 13:48:30|4613.22|4613.22|4609.64|4609.64|4613.22|4613.22|4609.64|4609.64|0
1609336130000|2020-12-30 13:48:50|4610.08|4610.08|4610.08|4610.08|4610.08|4610.08|4610.08|4610.08|0
1609336140000|2020-12-30 13:49:00|4611.29|4611.29|4611.29|4611.29|4611.29|4611.29|4611.29|4611.29|0
1609336150000|2020-12-30 13:49:10|4611.53|4611.53|4613|4613|4613|4613|4611.53|4611.53|0
1609336170000|2020-12-30 13:49:30|4612.7|4612.7|4613.58|4613.58|4613.58|4613.58|4612.7|4612.7|0
1609336200000|2020-12-30 13:50:00|4610.76|4610.76|4610.54|4610.54|4610.76|4610.76|4610.54|4610.54|0
1609336210000|2020-12-30 13:50:10|4611.32|4611.32|4611.32|4611.32|4611.32|4611.32|4611.32|4611.32|0
1609336220000|2020-12-30 13:50:20|4611.61|4611.61|4611.61|4611.61|4611.61|4611.61|4611.61|4611.61|0
1609336240000|2020-12-30 13:50:40|4611.39|4611.39|4611.39|4611.39|4611.39|4611.39|4611.39|4611.39|0
1609336250000|2020-12-30 13:50:50|4610.22|4610.22|4608.42|4608.42|4610.22|4610.22|4608.42|4608.42|0
1609336280000|2020-12-30 13:51:20|4607.54|4607.54|4607.54|4607.54|4607.54|4607.54|4607.54|4607.54|0
1609336290000|2020-12-30 13:51:30|4608.13|4608.13|4608.35|4608.35|4608.35|4608.35|4608.13|4608.13|0
1609336310000|2020-12-30 13:51:50|4608.64|4608.64|4608.64|4608.64|4608.64|4608.64|4608.64|4608.64|0
1609336320000|2020-12-30 13:52:00|4607.81|4607.81|4607.81|4607.81|4607.81|4607.81|4607.81|4607.81|0
1609336340000|2020-12-30 13:52:20|4608.3|4608.3|4608.3|4608.3|4608.3|4608.3|4608.3|4608.3|0
1609336350000|2020-12-30 13:52:30|4608.05|4608.05|4609.24|4609.24|4609.24|4609.24|4607.76|4607.76|0
1609336370000|2020-12-30 13:52:50|4609.22|4609.22|4607.04|4607.04|4609.22|4609.22|4607.04|4607.04|0
1609336380000|2020-12-30 13:53:00|4606.79|4606.79|4607.01|4607.01|4607.01|4607.01|4606.79|4606.79|0
1609336400000|2020-12-30 13:53:20|4608.11|4608.11|4608.59|4608.59|4608.59|4608.59|4608.11|4608.11|0
1609336420000|2020-12-30 13:53:40|4608.01|4608.01|4607.72|4607.72|4608.01|4608.01|4607.72|4607.72|0
1609336430000|2020-12-30 13:53:50|4608.01|4608.01|4608.01|4608.01|4608.01|4608.01|4608.01|4608.01|0
1609336440000|2020-12-30 13:54:00|4608.59|4608.59|4608.59|4608.59|4608.59|4608.59|4608.59|4608.59|0
1609336450000|2020-12-30 13:54:10|4609.08|4609.08|4609.96|4609.96|4609.96|4609.96|4609.08|4609.08|0
1609336460000|2020-12-30 13:54:20|4609.08|4609.08|4609.08|4609.08|4609.08|4609.08|4609.08|4609.08|0
1609336470000|2020-12-30 13:54:30|4608.2|4608.2|4606.94|4606.94|4608.2|4608.2|4606.94|4606.94|0
1609336480000|2020-12-30 13:54:40|4606.5|4606.5|4605.72|4605.72|4606.5|4606.5|4605.72|4605.72|0
1609336510000|2020-12-30 13:55:10|4605.43|4605.43|4605.43|4605.43|4605.43|4605.43|4605.43|4605.43|0
1609336520000|2020-12-30 13:55:20|4604.21|4604.21|4604.21|4604.21|4604.21|4604.21|4604.21|4604.21|0
1609336530000|2020-12-30 13:55:30|4604.43|4604.43|4605.96|4605.96|4605.96|4605.96|4604.43|4604.43|0
1609336550000|2020-12-30 13:55:50|4606.26|4606.26|4606.91|4606.91|4606.91|4606.91|4606.26|4606.26|0
1609336560000|2020-12-30 13:56:00|4607.64|4607.64|4607.64|4607.64|4607.64|4607.64|4607.64|4607.64|0
1609336570000|2020-12-30 13:56:10|4607.16|4607.16|4605.89|4605.89|4607.16|4607.16|4605.89|4605.89|0
1609336580000|2020-12-30 13:56:20|4606.18|4606.18|4606.18|4606.18|4606.18|4606.18|4606.18|4606.18|0
1609336600000|2020-12-30 13:56:40|4606.91|4606.91|4608.18|4608.18|4608.47|4608.47|4606.91|4606.91|0
1609336610000|2020-12-30 13:56:50|4607.96|4607.96|4607.96|4607.96|4607.96|4607.96|4607.96|4607.96|0
1609336620000|2020-12-30 13:57:00|4608.18|4608.18|4608.18|4608.18|4608.18|4608.18|4608.18|4608.18|0
1609336630000|2020-12-30 13:57:10|4608.76|4608.76|4609.96|4609.96|4609.96|4609.96|4608.76|4608.76|0
1609336640000|2020-12-30 13:57:20|4610.39|4610.39|4610.98|4610.98|4610.98|4610.98|4610.39|4610.39|0
1609336650000|2020-12-30 13:57:30|4610.76|4610.76|4611.25|4611.25|4611.68|4611.68|4610.76|4610.76|0
1609336660000|2020-12-30 13:57:40|4610.54|4610.54|4609.96|4609.96|4610.54|4610.54|4609.96|4609.96|0
1609336670000|2020-12-30 13:57:50|4610.44|4610.44|4610.44|4610.44|4610.44|4610.44|4610.44|4610.44|0
1609336680000|2020-12-30 13:58:00|4611.03|4611.03|4610.54|4610.54|4611.03|4611.03|4610.54|4610.54|0
1609336690000|2020-12-30 13:58:10|4609.96|4609.96|4609.96|4609.96|4609.96|4609.96|4609.96|4609.96|0
1609336720000|2020-12-30 13:58:40|4609.52|4609.52|4609.22|4609.22|4609.52|4609.52|4609.22|4609.22|0
1609336730000|2020-12-30 13:58:50|4609.44|4609.44|4609.74|4609.74|4609.74|4609.74|4609.44|4609.44|0
1609336740000|2020-12-30 13:59:00|4609.44|4609.44|4609.15|4609.15|4609.44|4609.44|4609.15|4609.15|0
1609336750000|2020-12-30 13:59:10|4609.39|4609.39|4608.96|4608.96|4609.39|4609.39|4608.96|4608.96|0
1609336760000|2020-12-30 13:59:20|4608.71|4608.71|4608.47|4608.47|4608.71|4608.71|4608.47|4608.47|0
1609336770000|2020-12-30 13:59:30|4608.25|4608.25|4608.01|4608.01|4608.25|4608.25|4608.01|4608.01|0
1609336790000|2020-12-30 13:59:50|4608.47|4608.47|4608.1|4608.1|4608.69|4608.69|4608.1|4608.1|0
1609336800000|2020-12-30 14:00:00|4608.69|4608.69|4606.84|4606.84|4608.69|4608.69|4606.84|4606.84|0
1609336810000|2020-12-30 14:00:10|4606.54|4606.54|4607.06|4607.06|4607.06|4607.06|4606.25|4606.25|0
1609336820000|2020-12-30 14:00:20|4606.84|4606.84|4606.84|4606.84|4606.84|4606.84|4606.84|4606.84|0
1609336830000|2020-12-30 14:00:30|4606.62|4606.62|4608.49|4608.49|4608.49|4608.49|4606.62|4606.62|0
1609336840000|2020-12-30 14:00:40|4608.2|4608.2|4607.05|4607.05|4608.2|4608.2|4607.05|4607.05|0
1609336860000|2020-12-30 14:01:00|4606.47|4606.47|4605.37|4605.37|4606.76|4606.76|4605.33|4605.33|0
1609336870000|2020-12-30 14:01:10|4604.79|4604.79|4606.4|4606.4|4606.4|4606.4|4604.54|4604.54|0
1609336880000|2020-12-30 14:01:20|4606.84|4606.84|4607.08|4607.08|4607.08|4607.08|4606.84|4606.84|0
1609336900000|2020-12-30 14:01:40|4606.49|4606.49|4606.49|4606.49|4606.49|4606.49|4606.49|4606.49|0
1609336920000|2020-12-30 14:02:00|4605.83|4605.83|4605.61|4605.61|4606.27|4606.27|4605.03|4605.03|0
1609336930000|2020-12-30 14:02:10|4605.83|4605.83|4606.86|4606.86|4606.86|4606.86|4605.83|4605.83|0
1609336940000|2020-12-30 14:02:20|4606.56|4606.56|4606.56|4606.56|4606.56|4606.56|4606.56|4606.56|0
1609336950000|2020-12-30 14:02:30|4606.27|4606.27|4604.2|4604.2|4606.27|4606.27|4603.96|4603.96|0
1609336970000|2020-12-30 14:02:50|4603.91|4603.91|4603.89|4603.89|4603.91|4603.91|4603.67|4603.67|0
1609336980000|2020-12-30 14:03:00|4603.67|4603.67|4603.96|4603.96|4604.18|4604.18|4603.67|4603.67|0
1609336990000|2020-12-30 14:03:10|4604.84|4604.84|4604.62|4604.62|4604.84|4604.84|4604.62|4604.62|0
1609337000000|2020-12-30 14:03:20|4603.96|4603.96|4602.72|4602.72|4603.96|4603.96|4602.43|4602.43|0
1609337010000|2020-12-30 14:03:30|4602.28|4602.28|4603.06|4603.06|4603.06|4603.06|4602.28|4602.28|0
1609337020000|2020-12-30 14:03:40|4603.31|4603.31|4604.81|4604.81|4604.81|4604.81|4603.31|4603.31|0
1609337030000|2020-12-30 14:03:50|4604.34|4604.34|4604.1|4604.1|4604.34|4604.34|4604.1|4604.1|0
1609337050000|2020-12-30 14:04:10|4604.34|4604.34|4604.81|4604.81|4604.81|4604.81|4604.34|4604.34|0
1609337060000|2020-12-30 14:04:20|4605.05|4605.05|4605.05|4605.05|4605.05|4605.05|4605.05|4605.05|0
1609337070000|2020-12-30 14:04:30|4605.73|4605.73|4605.19|4605.19|4605.73|4605.73|4605.19|4605.19|0
1609337080000|2020-12-30 14:04:40|4604.44|4604.44|4605.12|4605.12|4605.7|4605.7|4603.85|4603.85|0
1609337100000|2020-12-30 14:05:00|4605.7|4605.7|4606.02|4606.02|4606.24|4606.24|4605.7|4605.7|0
1609337120000|2020-12-30 14:05:20|4604.88|4604.88|4604.88|4604.88|4604.88|4604.88|4604.88|4604.88|0
1609337130000|2020-12-30 14:05:30|4603|4603|4603|4603|4603|4603|4603|4603|0
1609337140000|2020-12-30 14:05:40|4604.15|4604.15|4604.15|4604.15|4604.15|4604.15|4604.15|4604.15|0
1609337150000|2020-12-30 14:05:50|4605.02|4605.02|4605.37|4605.37|4605.37|4605.37|4605.02|4605.02|0
1609337170000|2020-12-30 14:06:10|4604.27|4604.27|4604.27|4604.27|4604.27|4604.27|4604.27|4604.27|0
1609337180000|2020-12-30 14:06:20|4603.83|4603.83|4603.83|4603.83|4603.83|4603.83|4603.83|4603.83|0
1609337230000|2020-12-30 14:07:10|4603.61|4603.61|4602.73|4602.73|4603.61|4603.61|4602.73|4602.73|0
1609337250000|2020-12-30 14:07:30|4603.03|4603.03|4603.46|4603.46|4603.46|4603.46|4603.03|4603.03|0
1609337280000|2020-12-30 14:08:00|4603.44|4603.44|4604.77|4604.77|4604.77|4604.77|4603.44|4603.44|0
1609337290000|2020-12-30 14:08:10|4604.99|4604.99|4604.99|4604.99|4604.99|4604.99|4604.99|4604.99|0
1609337300000|2020-12-30 14:08:20|4606.3|4606.3|4606.3|4606.3|4606.3|4606.3|4606.3|4606.3|0
1609337310000|2020-12-30 14:08:30|4606.31|4606.31|4604.02|4604.02|4606.31|4606.31|4604.02|4604.02|0
1609337330000|2020-12-30 14:08:50|4604.5|4604.5|4605.31|4605.31|4605.31|4605.31|4604.26|4604.26|0
1609337340000|2020-12-30 14:09:00|4605.29|4605.29|4605.28|4605.28|4605.29|4605.29|4605.26|4605.26|0
1609337350000|2020-12-30 14:09:10|4606.35|4606.35|4606.35|4606.35|4606.35|4606.35|4606.35|4606.35|0
1609337390000|2020-12-30 14:09:50|4606.78|4606.78|4606.2|4606.2|4606.78|4606.78|4606.2|4606.2|0
1609337400000|2020-12-30 14:10:00|4606.16|4606.16|4606.16|4606.16|4606.16|4606.16|4606.16|4606.16|0
1609337410000|2020-12-30 14:10:10|4605.87|4605.87|4603.88|4603.88|4605.87|4605.87|4603.88|4603.88|0
1609337430000|2020-12-30 14:10:30|4603.98|4603.98|4605.73|4605.73|4605.73|4605.73|4603.98|4603.98|0
1609337440000|2020-12-30 14:10:40|4606.02|4606.02|4606.75|4606.75|4606.75|4606.75|4606.02|4606.02|0
1609337450000|2020-12-30 14:10:50|4606.97|4606.97|4607.81|4607.81|4607.81|4607.81|4606.97|4606.97|0
1609337460000|2020-12-30 14:11:00|4607.22|4607.22|4607.22|4607.22|4607.22|4607.22|4607.22|4607.22|0
1609337470000|2020-12-30 14:11:10|4606.93|4606.93|4607.85|4607.85|4607.85|4607.85|4606.93|4606.93|0
1609337480000|2020-12-30 14:11:20|4608.15|4608.15|4607.49|4607.49|4608.15|4608.15|4607.49|4607.49|0
1609337500000|2020-12-30 14:11:40|4607.3|4607.3|4605.58|4605.58|4607.55|4607.55|4605.58|4605.58|0
1609337520000|2020-12-30 14:12:00|4605|4605|4604.53|4604.53|4605|4605|4604.53|4604.53|0
1609337530000|2020-12-30 14:12:10|4603.56|4603.56|4603.4|4603.4|4603.56|4603.56|4603.1|4603.1|0
1609337540000|2020-12-30 14:12:20|4603.64|4603.64|4604.15|4604.15|4604.15|4604.15|4603.64|4603.64|0
1609337550000|2020-12-30 14:12:30|4604.85|4604.85|4604.89|4604.89|4604.89|4604.89|4604.85|4604.85|0
1609337560000|2020-12-30 14:12:40|4603.64|4603.64|4604.16|4604.16|4604.16|4604.16|4603.64|4603.64|0
1609337570000|2020-12-30 14:12:50|4604.6|4604.6|4604.81|4604.81|4604.81|4604.81|4604.6|4604.6|0
1609337580000|2020-12-30 14:13:00|4604.57|4604.57|4603.91|4603.91|4604.57|4604.57|4603.91|4603.91|0
1609337600000|2020-12-30 14:13:20|4604.21|4604.21|4604.21|4604.21|4604.21|4604.21|4604.21|4604.21|0
1609337610000|2020-12-30 14:13:30|4604.48|4604.48|4604.48|4604.48|4604.48|4604.48|4604.48|4604.48|0
1609337630000|2020-12-30 14:13:50|4604.72|4604.72|4605.16|4605.16|4605.16|4605.16|4604.72|4604.72|0
1609337650000|2020-12-30 14:14:10|4604.5|4604.5|4604.72|4604.72|4604.72|4604.72|4604.5|4604.5|0
1609337670000|2020-12-30 14:14:30|4604.18|4604.18|4604.18|4604.18|4604.18|4604.18|4604.18|4604.18|0
1609337680000|2020-12-30 14:14:40|4603.89|4603.89|4603.89|4603.89|4603.89|4603.89|4603.89|4603.89|0
1609337690000|2020-12-30 14:14:50|4604.18|4604.18|4604.18|4604.18|4604.18|4604.18|4604.18|4604.18|0
1609337700000|2020-12-30 14:15:00|4604.4|4604.4|4602.8|4602.8|4604.4|4604.4|4602.8|4602.8|0
1609337710000|2020-12-30 14:15:10|4603.5|4603.5|4605.31|4605.31|4605.31|4605.31|4603.5|4603.5|0
1609337730000|2020-12-30 14:15:30|4606.23|4606.23|4606.23|4606.23|4606.23|4606.23|4606.23|4606.23|0
1609337750000|2020-12-30 14:15:50|4606.3|4606.3|4609.34|4609.34|4609.34|4609.34|4606.3|4606.3|0
1609337760000|2020-12-30 14:16:00|4608.75|4608.75|4608.75|4608.75|4608.75|4608.75|4608.75|4608.75|0
1609337770000|2020-12-30 14:16:10|4609.04|4609.04|4609.58|4609.58|4609.58|4609.58|4609.04|4609.04|0
1609337790000|2020-12-30 14:16:30|4609.82|4609.82|4609.82|4609.82|4609.82|4609.82|4609.82|4609.82|0
1609337810000|2020-12-30 14:16:50|4610.26|4610.26|4610.26|4610.26|4610.26|4610.26|4610.26|4610.26|0
1609337830000|2020-12-30 14:17:10|4610.29|4610.29|4610.29|4610.29|4610.29|4610.29|4610.29|4610.29|0
1609337850000|2020-12-30 14:17:30|4609.71|4609.71|4608.76|4608.76|4610.29|4610.29|4608.76|4608.76|0
1609337860000|2020-12-30 14:17:40|4608.27|4608.27|4607.54|4607.54|4608.27|4608.27|4607.54|4607.54|0
1609337870000|2020-12-30 14:17:50|4607.52|4607.52|4607.52|4607.52|4607.52|4607.52|4607.52|4607.52|0
1609337880000|2020-12-30 14:18:00|4608.2|4608.2|4608.42|4608.42|4608.64|4608.64|4608.2|4608.2|0
1609337890000|2020-12-30 14:18:10|4608.66|4608.66|4609.83|4609.83|4609.83|4609.83|4608.66|4608.66|0
1609337900000|2020-12-30 14:18:20|4609.8|4609.8|4610.17|4610.17|4610.2|4610.2|4609.76|4609.76|0
1609337910000|2020-12-30 14:18:30|4609.73|4609.73|4609.73|4609.73|4609.73|4609.73|4609.73|4609.73|0
1609337920000|2020-12-30 14:18:40|4609.44|4609.44|4609.65|4609.65|4609.65|4609.65|4609.44|4609.44|0
1609337930000|2020-12-30 14:18:50|4609.44|4609.44|4609.19|4609.19|4609.44|4609.44|4609.19|4609.19|0
1609337940000|2020-12-30 14:19:00|4610.17|4610.17|4610.17|4610.17|4610.17|4610.17|4610.17|4610.17|0
1609337950000|2020-12-30 14:19:10|4609.73|4609.73|4609.73|4609.73|4609.73|4609.73|4609.73|4609.73|0
1609337960000|2020-12-30 14:19:20|4608.85|4608.85|4609.14|4609.14|4609.14|4609.14|4608.85|4608.85|0
1609337970000|2020-12-30 14:19:30|4609.24|4609.24|4609.24|4609.24|4609.24|4609.24|4609.24|4609.24|0
1609337980000|2020-12-30 14:19:40|4609|4609|4608.41|4608.41|4609|4609|4608.41|4608.41|0
1609337990000|2020-12-30 14:19:50|4609.68|4609.68|4609.68|4609.68|4609.68|4609.68|4609.68|4609.68|0
1609338000000|2020-12-30 14:20:00|4608.8|4608.8|4607.79|4607.79|4608.8|4608.8|4607.04|4607.04|0
1609338010000|2020-12-30 14:20:10|4607.5|4607.5|4608.62|4608.62|4608.62|4608.62|4607.5|4607.5|0
1609338020000|2020-12-30 14:20:20|4608.87|4608.87|4608.87|4608.87|4608.87|4608.87|4608.87|4608.87|0
1609338030000|2020-12-30 14:20:30|4609.08|4609.08|4608.79|4608.79|4609.08|4609.08|4608.79|4608.79|0
1609338040000|2020-12-30 14:20:40|4609.55|4609.55|4609.55|4609.55|4609.55|4609.55|4609.55|4609.55|0
1609338050000|2020-12-30 14:20:50|4608.96|4608.96|4608.48|4608.48|4608.96|4608.96|4608.48|4608.48|0
1609338060000|2020-12-30 14:21:00|4608.44|4608.44|4608.62|4608.62|4608.77|4608.77|4608.44|4608.44|0
1609338070000|2020-12-30 14:21:10|4608.33|4608.33|4608.33|4608.33|4608.33|4608.33|4608.33|4608.33|0
1609338080000|2020-12-30 14:21:20|4607.89|4607.89|4607.65|4607.65|4607.89|4607.89|4606.63|4606.63|0
1609338090000|2020-12-30 14:21:30|4607.94|4607.94|4607.94|4607.94|4607.94|4607.94|4607.94|4607.94|0
1609338100000|2020-12-30 14:21:40|4607.36|4607.36|4607.36|4607.36|4607.36|4607.36|4607.36|4607.36|0
1609338120000|2020-12-30 14:22:00|4607.58|4607.58|4608.92|4608.92|4608.92|4608.92|4607.58|4607.58|0
1609338130000|2020-12-30 14:22:10|4608.26|4608.26|4606.87|4606.87|4608.26|4608.26|4606.87|4606.87|0
1609338140000|2020-12-30 14:22:20|4606.29|4606.29|4606.29|4606.29|4606.29|4606.29|4606.29|4606.29|0
1609338160000|2020-12-30 14:22:40|4607.02|4607.02|4607.02|4607.02|4607.02|4607.02|4607.02|4607.02|0
1609338170000|2020-12-30 14:22:50|4607.67|4607.67|4607.89|4607.89|4607.89|4607.89|4607.67|4607.67|0
1609338180000|2020-12-30 14:23:00|4608.77|4608.77|4608.77|4608.77|4608.77|4608.77|4608.77|4608.77|0
1609338190000|2020-12-30 14:23:10|4607.89|4607.89|4607.89|4607.89|4607.89|4607.89|4607.89|4607.89|0
1609338200000|2020-12-30 14:23:20|4607.88|4607.88|4608.19|4608.19|4608.19|4608.19|4607.88|4607.88|0
1609338210000|2020-12-30 14:23:30|4608.17|4608.17|4608.15|4608.15|4608.17|4608.17|4608.15|4608.15|0
1609338220000|2020-12-30 14:23:40|4608.18|4608.18|4608.18|4608.18|4608.18|4608.18|4608.18|4608.18|0
1609338230000|2020-12-30 14:23:50|4607.89|4607.89|4608.18|4608.18|4608.18|4608.18|4607.89|4607.89|0
1609338250000|2020-12-30 14:24:10|4608.77|4608.77|4608.99|4608.99|4608.99|4608.99|4608.77|4608.77|0
1609338260000|2020-12-30 14:24:20|4609.23|4609.23|4610.28|4610.28|4610.28|4610.28|4609.23|4609.23|0
1609338270000|2020-12-30 14:24:30|4610.31|4610.31|4610.31|4610.31|4610.31|4610.31|4610.31|4610.31|0
1609338300000|2020-12-30 14:25:00|4609.29|4609.29|4609.05|4609.05|4609.29|4609.29|4608.03|4608.03|0
1609338330000|2020-12-30 14:25:30|4608.46|4608.46|4607.51|4607.51|4608.46|4608.46|4607.51|4607.51|0
1609338340000|2020-12-30 14:25:40|4608.27|4608.27|4608.04|4608.04|4608.28|4608.28|4608.04|4608.04|0
1609338350000|2020-12-30 14:25:50|4607.16|4607.16|4607.79|4607.79|4607.79|4607.79|4607.11|4607.11|0
1609338360000|2020-12-30 14:26:00|4607.5|4607.5|4608.81|4608.81|4608.81|4608.81|4607.5|4607.5|0
1609338370000|2020-12-30 14:26:10|4607.93|4607.93|4607.27|4607.27|4607.93|4607.93|4606.84|4606.84|0
1609338380000|2020-12-30 14:26:20|4607.91|4607.91|4607.9|4607.9|4607.91|4607.91|4607.9|4607.9|0
1609338390000|2020-12-30 14:26:30|4608.34|4608.34|4608.34|4608.34|4608.34|4608.34|4608.34|4608.34|0
1609338400000|2020-12-30 14:26:40|4608.35|4608.35|4607.28|4607.28|4608.35|4608.35|4607.28|4607.28|0
1609338420000|2020-12-30 14:27:00|4607.86|4607.86|4607.47|4607.47|4607.86|4607.86|4606.99|4606.99|0
1609338430000|2020-12-30 14:27:10|4606.88|4606.88|4604.77|4604.77|4607.18|4607.18|4604.77|4604.77|0
1609338440000|2020-12-30 14:27:20|4606.09|4606.09|4606.52|4606.52|4606.52|4606.52|4606.09|4606.09|0
1609338450000|2020-12-30 14:27:30|4606.09|4606.09|4606.09|4606.09|4606.09|4606.09|4606.09|4606.09|0
1609338460000|2020-12-30 14:27:40|4606.38|4606.38|4606.91|4606.91|4606.91|4606.91|4605.79|4605.79|0
1609338470000|2020-12-30 14:27:50|4606.33|4606.33|4606.33|4606.33|4606.33|4606.33|4606.33|4606.33|0
1609338480000|2020-12-30 14:28:00|4606.03|4606.03|4607.11|4607.11|4607.11|4607.11|4605.53|4605.53|0
1609338490000|2020-12-30 14:28:10|4606.45|4606.45|4605.21|4605.21|4606.45|4606.45|4605.21|4605.21|0
1609338500000|2020-12-30 14:28:20|4605.75|4605.75|4605.75|4605.75|4605.75|4605.75|4605.75|4605.75|0
1609338510000|2020-12-30 14:28:30|4605.53|4605.53|4605.53|4605.53|4605.53|4605.53|4605.53|4605.53|0
1609338520000|2020-12-30 14:28:40|4605.24|4605.24|4605.16|4605.16|4605.24|4605.24|4604.5|4604.5|0
1609338530000|2020-12-30 14:28:50|4606.19|4606.19|4606.19|4606.19|4606.19|4606.19|4606.19|4606.19|0
1609338540000|2020-12-30 14:29:00|4605.89|4605.89|4606.19|4606.19|4606.19|4606.19|4605.89|4605.89|0
1609338550000|2020-12-30 14:29:10|4606.11|4606.11|4604.63|4604.63|4606.11|4606.11|4604.63|4604.63|0
1609338560000|2020-12-30 14:29:20|4604.41|4604.41|4605.92|4605.92|4605.92|4605.92|4604.19|4604.19|0
1609338570000|2020-12-30 14:29:30|4606.16|4606.16|4605.06|4605.06|4606.16|4606.16|4605.06|4605.06|0
1609338580000|2020-12-30 14:29:40|4604.18|4604.18|4605.65|4605.65|4605.65|4605.65|4604.18|4604.18|0
1609338590000|2020-12-30 14:29:50|4604.99|4604.99|4604.77|4604.77|4604.99|4604.99|4603.24|4603.24|0
1609338600000|2020-12-30 14:30:00|4604.12|4604.12|4598.49|4598.49|4604.12|4604.12|4598.49|4598.49|0
1609338610000|2020-12-30 14:30:10|4598.71|4598.71|4602.07|4602.07|4602.37|4602.37|4597.57|4597.57|0
1609338620000|2020-12-30 14:30:20|4601.42|4601.42|4604.82|4604.82|4604.82|4604.82|4601.42|4601.42|0
1609338630000|2020-12-30 14:30:30|4605.11|4605.11|4605.26|4605.26|4605.85|4605.85|4604.87|4604.87|0
1609338640000|2020-12-30 14:30:40|4604.6|4604.6|4605.55|4605.55|4605.55|4605.55|4604.16|4604.16|0
1609338650000|2020-12-30 14:30:50|4605.57|4605.57|4603.6|4603.6|4605.57|4605.57|4603.6|4603.6|0
1609338660000|2020-12-30 14:31:00|4603.38|4603.38|4601.42|4601.42|4603.38|4603.38|4599.92|4599.92|0
1609338670000|2020-12-30 14:31:10|4601.44|4601.44|4600.9|4600.9|4601.44|4601.44|4600.9|4600.9|0
1609338680000|2020-12-30 14:31:20|4600.42|4600.42|4601.21|4601.21|4601.23|4601.23|4600.37|4600.37|0
1609338690000|2020-12-30 14:31:30|4601.2|4601.2|4598.2|4598.2|4601.23|4601.23|4598.2|4598.2|0
1609338700000|2020-12-30 14:31:40|4597.91|4597.91|4599.37|4599.37|4599.37|4599.37|4597.91|4597.91|0
1609338710000|2020-12-30 14:31:50|4599.96|4599.96|4600.61|4600.61|4601.76|4601.76|4599.96|4599.96|0
1609338720000|2020-12-30 14:32:00|4602.94|4602.94|4603.16|4603.16|4603.82|4603.82|4602.94|4602.94|0
1609338730000|2020-12-30 14:32:10|4604.11|4604.11|4604.11|4604.11|4604.11|4604.11|4604.11|4604.11|0
1609338740000|2020-12-30 14:32:20|4605.67|4605.67|4604.13|4604.13|4605.67|4605.67|4604.13|4604.13|0
1609338750000|2020-12-30 14:32:30|4603.69|4603.69|4602.94|4602.94|4603.69|4603.69|4602.94|4602.94|0
1609338760000|2020-12-30 14:32:40|4603.16|4603.16|4603.6|4603.6|4603.6|4603.6|4603.16|4603.16|0
1609338770000|2020-12-30 14:32:50|4602.94|4602.94|4602.7|4602.7|4603.16|4603.16|4602.7|4602.7|0
1609338780000|2020-12-30 14:33:00|4602.94|4602.94|4603.65|4603.65|4603.65|4603.65|4602.94|4602.94|0
1609338790000|2020-12-30 14:33:10|4603.87|4603.87|4603.16|4603.16|4603.87|4603.87|4602.31|4602.31|0
1609338810000|2020-12-30 14:33:30|4602.94|4602.94|4601.12|4601.12|4602.94|4602.94|4599.93|4599.93|0
1609338820000|2020-12-30 14:33:40|4601.36|4601.36|4601.8|4601.8|4601.8|4601.8|4601.36|4601.36|0
1609338830000|2020-12-30 14:33:50|4600.92|4600.92|4601.12|4601.12|4601.12|4601.12|4599.95|4599.95|0
1609338840000|2020-12-30 14:34:00|4600.68|4600.68|4601.8|4601.8|4601.8|4601.8|4600.68|4600.68|0
1609338850000|2020-12-30 14:34:10|4602.02|4602.02|4605.4|4605.4|4605.4|4605.4|4602.02|4602.02|0
1609338860000|2020-12-30 14:34:20|4603.87|4603.87|4603.87|4603.87|4603.87|4603.87|4603.87|4603.87|0
1609338870000|2020-12-30 14:34:30|4602.99|4602.99|4602.31|4602.31|4602.99|4602.99|4601.09|4601.09|0
1609338880000|2020-12-30 14:34:40|4602.02|4602.02|4601.29|4601.29|4602.02|4602.02|4601.29|4601.29|0
1609338890000|2020-12-30 14:34:50|4600.8|4600.8|4601.63|4601.63|4601.63|4601.63|4600.8|4600.8|0
1609338900000|2020-12-30 14:35:00|4603.43|4603.43|4602.82|4602.82|4603.65|4603.65|4602.82|4602.82|0
1609338910000|2020-12-30 14:35:10|4602.17|4602.17|4601.87|4601.87|4602.17|4602.17|4601.14|4601.14|0
1609338920000|2020-12-30 14:35:20|4601.63|4601.63|4603.43|4603.43|4603.43|4603.43|4601.63|4601.63|0
1609338930000|2020-12-30 14:35:30|4602.85|4602.85|4604.25|4604.25|4605.21|4605.21|4602.85|4602.85|0
1609338940000|2020-12-30 14:35:40|4604.29|4604.29|4604.29|4604.29|4604.29|4604.29|4604.29|4604.29|0
1609338950000|2020-12-30 14:35:50|4604.58|4604.58|4605.94|4605.94|4606.02|4606.02|4604.58|4604.58|0
1609338960000|2020-12-30 14:36:00|4606.6|4606.6|4605.94|4605.94|4606.6|4606.6|4605.94|4605.94|0
1609338970000|2020-12-30 14:36:10|4606.53|4606.53|4607.5|4607.5|4607.5|4607.5|4606.53|4606.53|0
1609338990000|2020-12-30 14:36:30|4608.38|4608.38|4609.06|4609.06|4609.2|4609.2|4608.38|4608.38|0
1609339000000|2020-12-30 14:36:40|4609.09|4609.09|4608.97|4608.97|4609.34|4609.34|4608.97|4608.97|0
1609339010000|2020-12-30 14:36:50|4609.99|4609.99|4609.26|4609.26|4610.21|4610.21|4608.97|4608.97|0
1609339020000|2020-12-30 14:37:00|4608.24|4608.24|4607.29|4607.29|4608.24|4608.24|4606.22|4606.22|0
1609339030000|2020-12-30 14:37:10|4607.07|4607.07|4606.85|4606.85|4607.07|4607.07|4606.85|4606.85|0
1609339040000|2020-12-30 14:37:20|4606.56|4606.56|4605.78|4605.78|4606.56|4606.56|4605.75|4605.75|0
1609339050000|2020-12-30 14:37:30|4605.56|4605.56|4605.56|4605.56|4605.56|4605.56|4605.56|4605.56|0
1609339060000|2020-12-30 14:37:40|4604.76|4604.76|4605.25|4605.25|4605.25|4605.25|4603.57|4603.57|0
1609339070000|2020-12-30 14:37:50|4604.66|4604.66|4605.71|4605.71|4605.71|4605.71|4604.37|4604.37|0
1609339080000|2020-12-30 14:38:00|4604.46|4604.46|4605.2|4605.2|4605.42|4605.42|4604.25|4604.25|0
1609339090000|2020-12-30 14:38:10|4605.71|4605.71|4606|4606|4606|4606|4605.71|4605.71|0
1609339100000|2020-12-30 14:38:20|4606.88|4606.88|4608.78|4608.78|4608.78|4608.78|4606.66|4606.66|0
1609339120000|2020-12-30 14:38:40|4609|4609|4610.29|4610.29|4610.29|4610.29|4609|4609|0
1609339130000|2020-12-30 14:38:50|4610.53|4610.53|4610.28|4610.28|4610.75|4610.75|4610.02|4610.02|0
1609339140000|2020-12-30 14:39:00|4610.06|4610.06|4609.54|4609.54|4610.06|4610.06|4609.25|4609.25|0
1609339150000|2020-12-30 14:39:10|4609.76|4609.76|4608.84|4608.84|4610.06|4610.06|4608.84|4608.84|0
1609339170000|2020-12-30 14:39:30|4608.41|4608.41|4608.41|4608.41|4608.41|4608.41|4608.41|4608.41|0
1609339180000|2020-12-30 14:39:40|4608.84|4608.84|4608.63|4608.63|4608.84|4608.84|4608.63|4608.63|0
1609339190000|2020-12-30 14:39:50|4609.33|4609.33|4609.33|4609.33|4609.33|4609.33|4609.33|4609.33|0
1609339200000|2020-12-30 14:40:00|4609.62|4609.62|4611.57|4611.57|4611.57|4611.57|4609.62|4609.62|0
1609339210000|2020-12-30 14:40:10|4611.13|4611.13|4611.67|4611.67|4611.67|4611.67|4611.13|4611.13|0
1609339220000|2020-12-30 14:40:20|4611.08|4611.08|4608.63|4608.63|4611.08|4611.08|4608.63|4608.63|0
1609339230000|2020-12-30 14:40:30|4609.55|4609.55|4609.84|4609.84|4609.84|4609.84|4609.55|4609.55|0
1609339240000|2020-12-30 14:40:40|4609.6|4609.6|4610.58|4610.58|4610.58|4610.58|4609.56|4609.56|0
1609339250000|2020-12-30 14:40:50|4612.09|4612.09|4612.26|4612.26|4612.31|4612.31|4612.09|4612.09|0
1609339260000|2020-12-30 14:41:00|4612.04|4612.04|4613.62|4613.62|4613.62|4613.62|4611.48|4611.48|0
1609339270000|2020-12-30 14:41:10|4613.91|4613.91|4614.5|4614.5|4614.5|4614.5|4613.91|4613.91|0
1609339280000|2020-12-30 14:41:20|4614.79|4614.79|4615.03|4615.03|4615.03|4615.03|4614.79|4614.79|0
1609339290000|2020-12-30 14:41:30|4615.96|4615.96|4618.76|4618.76|4618.76|4618.76|4615.96|4615.96|0
1609339300000|2020-12-30 14:41:40|4617.51|4617.51|4617.95|4617.95|4617.95|4617.95|4617.51|4617.51|0
1609339310000|2020-12-30 14:41:50|4619.66|4619.66|4619.66|4619.66|4619.66|4619.66|4619.66|4619.66|0
1609339320000|2020-12-30 14:42:00|4620.05|4620.05|4617.96|4617.96|4620.05|4620.05|4617.49|4617.49|0
1609339330000|2020-12-30 14:42:10|4617.74|4617.74|4619.58|4619.58|4619.58|4619.58|4617.74|4617.74|0
1609339340000|2020-12-30 14:42:20|4619.14|4619.14|4618.42|4618.42|4619.14|4619.14|4618.42|4618.42|0
1609339350000|2020-12-30 14:42:30|4618.27|4618.27|4618.1|4618.1|4618.32|4618.32|4618.05|4618.05|0
1609339360000|2020-12-30 14:42:40|4617.88|4617.88|4617.88|4617.88|4617.88|4617.88|4617.3|4617.3|0
1609339370000|2020-12-30 14:42:50|4616.57|4616.57|4616.86|4616.86|4616.86|4616.86|4616.57|4616.57|0
1609339400000|2020-12-30 14:43:20|4618.1|4618.1|4617.88|4617.88|4618.1|4618.1|4617.88|4617.88|0
1609339410000|2020-12-30 14:43:30|4617.3|4617.3|4617.3|4617.3|4617.3|4617.3|4617.3|4617.3|0
1609339420000|2020-12-30 14:43:40|4615.67|4615.67|4616.43|4616.43|4616.67|4616.67|4615.67|4615.67|0
1609339430000|2020-12-30 14:43:50|4615.84|4615.84|4614.38|4614.38|4615.84|4615.84|4614.16|4614.16|0
1609339440000|2020-12-30 14:44:00|4614.67|4614.67|4616.67|4616.67|4616.67|4616.67|4614.6|4614.6|0
1609339450000|2020-12-30 14:44:10|4616.96|4616.96|4616.96|4616.96|4616.96|4616.96|4616.96|4616.96|0
1609339460000|2020-12-30 14:44:20|4617.88|4617.88|4617.88|4617.88|4617.88|4617.88|4617.88|4617.88|0
1609339470000|2020-12-30 14:44:30|4617.67|4617.67|4617.67|4617.67|4617.67|4617.67|4617.67|4617.67|0
1609339480000|2020-12-30 14:44:40|4617.08|4617.08|4616.45|4616.45|4617.28|4617.28|4615.3|4615.3|0
1609339500000|2020-12-30 14:45:00|4617.33|4617.33|4617.03|4617.03|4617.33|4617.33|4617.03|4617.03|0
1609339510000|2020-12-30 14:45:10|4618.78|4618.78|4617.32|4617.32|4618.78|4618.78|4617.32|4617.32|0
1609339520000|2020-12-30 14:45:20|4616.81|4616.81|4617.32|4617.32|4617.32|4617.32|4616.81|4616.81|0
1609339530000|2020-12-30 14:45:30|4617.25|4617.25|4617.49|4617.49|4617.49|4617.49|4617.25|4617.25|0
1609339540000|2020-12-30 14:45:40|4616.91|4616.91|4615.74|4615.74|4616.91|4616.91|4615.74|4615.74|0
1609339550000|2020-12-30 14:45:50|4615.52|4615.52|4615.81|4615.81|4615.81|4615.81|4615.52|4615.52|0
1609339560000|2020-12-30 14:46:00|4616.47|4616.47|4615.99|4615.99|4616.47|4616.47|4615.99|4615.99|0
1609339570000|2020-12-30 14:46:10|4615.55|4615.55|4615.87|4615.87|4615.87|4615.87|4615.55|4615.55|0
1609339580000|2020-12-30 14:46:20|4616.52|4616.52|4618.28|4618.28|4618.28|4618.28|4616.52|4616.52|0
1609339590000|2020-12-30 14:46:30|4618.76|4618.76|4620.27|4620.27|4620.27|4620.27|4618.76|4618.76|0
1609339610000|2020-12-30 14:46:50|4621.02|4621.02|4620|4620|4621.02|4621.02|4620|4620|0
1609339620000|2020-12-30 14:47:00|4619.79|4619.79|4619.2|4619.2|4619.79|4619.79|4619.2|4619.2|0
1609339630000|2020-12-30 14:47:10|4618.76|4618.76|4620.22|4620.22|4620.22|4620.22|4618.76|4618.76|0
1609339640000|2020-12-30 14:47:20|4619.93|4619.93|4617.54|4617.54|4619.93|4619.93|4617.54|4617.54|0
1609339650000|2020-12-30 14:47:30|4617.98|4617.98|4618.93|4618.93|4618.93|4618.93|4617.69|4617.69|0
1609339660000|2020-12-30 14:47:40|4618.94|4618.94|4616.2|4616.2|4618.96|4618.96|4616.2|4616.2|0
1609339670000|2020-12-30 14:47:50|4617.78|4617.78|4617.78|4617.78|4617.78|4617.78|4617.78|4617.78|0
1609339680000|2020-12-30 14:48:00|4617.56|4617.56|4615.79|4615.79|4617.56|4617.56|4615.79|4615.79|0
1609339690000|2020-12-30 14:48:10|4616.27|4616.27|4617.52|4617.52|4618.1|4618.1|4616.27|4616.27|0
1609339700000|2020-12-30 14:48:20|4617.22|4617.22|4616.64|4616.64|4617.22|4617.22|4616.05|4616.05|0
1609339710000|2020-12-30 14:48:30|4616.86|4616.86|4617.59|4617.59|4617.59|4617.59|4616.86|4616.86|0
1609339720000|2020-12-30 14:48:40|4617.6|4617.6|4615.85|4615.85|4617.6|4617.6|4615.85|4615.85|0
1609339730000|2020-12-30 14:48:50|4615.04|4615.04|4613.29|4613.29|4615.33|4615.33|4613.29|4613.29|0
1609339740000|2020-12-30 14:49:00|4611.84|4611.84|4612.85|4612.85|4612.85|4612.85|4611.13|4611.13|0
1609339750000|2020-12-30 14:49:10|4613.07|4613.07|4614.5|4614.5|4614.53|4614.53|4613.07|4613.07|0
1609339770000|2020-12-30 14:49:30|4614.28|4614.28|4614.28|4614.28|4614.28|4614.28|4614.28|4614.28|0
1609339780000|2020-12-30 14:49:40|4614.06|4614.06|4614.06|4614.06|4614.06|4614.06|4614.06|4614.06|0
1609339790000|2020-12-30 14:49:50|4614.5|4614.5|4615.98|4615.98|4615.98|4615.98|4614.5|4614.5|0
1609339800000|2020-12-30 14:50:00|4616.2|4616.2|4616.93|4616.93|4616.93|4616.93|4616.2|4616.2|0
1609339810000|2020-12-30 14:50:10|4616.23|4616.23|4615.64|4615.64|4616.23|4616.23|4615.64|4615.64|0
1609339820000|2020-12-30 14:50:20|4615.42|4615.42|4614.42|4614.42|4615.42|4615.42|4614.42|4614.42|0
1609339830000|2020-12-30 14:50:30|4615.01|4615.01|4615.45|4615.45|4615.45|4615.45|4615.01|4615.01|0
1609339840000|2020-12-30 14:50:40|4615.16|4615.16|4613.02|4613.02|4615.16|4615.16|4613.02|4613.02|0
1609339850000|2020-12-30 14:50:50|4612.72|4612.72|4613.5|4613.5|4613.5|4613.5|4612.72|4612.72|0
1609339860000|2020-12-30 14:51:00|4614.86|4614.86|4614.86|4614.86|4614.86|4614.86|4614.86|4614.86|0
1609339870000|2020-12-30 14:51:10|4615.08|4615.08|4615.67|4615.67|4615.67|4615.67|4615.08|4615.08|0
1609339880000|2020-12-30 14:51:20|4615.7|4615.7|4617.5|4617.5|4617.5|4617.5|4615.7|4615.7|0
1609339890000|2020-12-30 14:51:30|4617.72|4617.72|4615.87|4615.87|4617.72|4617.72|4615.87|4615.87|0
1609339900000|2020-12-30 14:51:40|4615.65|4615.65|4616.09|4616.09|4616.09|4616.09|4615.65|4615.65|0
1609339910000|2020-12-30 14:51:50|4616.31|4616.31|4617.13|4617.13|4617.35|4617.35|4616.31|4616.31|0
1609339920000|2020-12-30 14:52:00|4616.42|4616.42|4617.57|4617.57|4617.57|4617.57|4616.2|4616.2|0
1609339930000|2020-12-30 14:52:10|4619.76|4619.76|4619.76|4619.76|4619.76|4619.76|4619.76|4619.76|0
1609339940000|2020-12-30 14:52:20|4619.32|4619.32|4619.61|4619.61|4619.61|4619.61|4618.83|4618.83|0
1609339950000|2020-12-30 14:52:30|4619.32|4619.32|4620.34|4620.34|4620.56|4620.56|4619.32|4619.32|0
1609339960000|2020-12-30 14:52:40|4620.12|4620.12|4620.12|4620.12|4620.12|4620.12|4620.12|4620.12|0
1609339970000|2020-12-30 14:52:50|4618.81|4618.81|4618.08|4618.08|4618.81|4618.81|4618.08|4618.08|0
1609339980000|2020-12-30 14:53:00|4617.6|4617.6|4617.6|4617.6|4617.6|4617.6|4617.6|4617.6|0
1609339990000|2020-12-30 14:53:10|4618.03|4618.03|4619.81|4619.81|4619.81|4619.81|4617.6|4617.6|0
1609340000000|2020-12-30 14:53:20|4619.59|4619.59|4620.86|4620.86|4620.86|4620.86|4619.59|4619.59|0
1609340010000|2020-12-30 14:53:30|4621.32|4621.32|4621.32|4621.32|4621.32|4621.32|4621.32|4621.32|0
1609340020000|2020-12-30 14:53:40|4621.61|4621.61|4622.05|4622.05|4622.05|4622.05|4621.61|4621.61|0
1609340030000|2020-12-30 14:53:50|4621.46|4621.46|4620.81|4620.81|4621.46|4621.46|4620.81|4620.81|0
1609340040000|2020-12-30 14:54:00|4620.83|4620.83|4620.05|4620.05|4620.83|4620.83|4620.05|4620.05|0
1609340050000|2020-12-30 14:54:10|4619.1|4619.1|4620.97|4620.97|4620.97|4620.97|4619.1|4619.1|0
1609340060000|2020-12-30 14:54:20|4621.47|4621.47|4621.4|4621.4|4622.35|4622.35|4620.96|4620.96|0
1609340070000|2020-12-30 14:54:30|4620.74|4620.74|4620.53|4620.53|4620.74|4620.74|4620.53|4620.53|0
1609340090000|2020-12-30 14:54:50|4620.31|4620.31|4617.36|4617.36|4620.31|4620.31|4617.36|4617.36|0
1609340100000|2020-12-30 14:55:00|4617.8|4617.8|4620.33|4620.33|4620.33|4620.33|4617.8|4617.8|0
1609340110000|2020-12-30 14:55:10|4619.74|4619.74|4621.08|4621.08|4621.08|4621.08|4619.74|4619.74|0
1609340120000|2020-12-30 14:55:20|4621.37|4621.37|4621.37|4621.37|4621.37|4621.37|4621.37|4621.37|0
1609340130000|2020-12-30 14:55:30|4621.34|4621.34|4622.48|4622.48|4622.77|4622.77|4621.34|4621.34|0
1609340140000|2020-12-30 14:55:40|4623.31|4623.31|4622.65|4622.65|4623.31|4623.31|4622.65|4622.65|0
1609340150000|2020-12-30 14:55:50|4622.36|4622.36|4620.58|4620.58|4622.36|4622.36|4620.58|4620.58|0
1609340160000|2020-12-30 14:56:00|4620.14|4620.14|4619.78|4619.78|4620.14|4620.14|4619.56|4619.56|0
1609340180000|2020-12-30 14:56:20|4618.68|4618.68|4617.56|4617.56|4618.68|4618.68|4617.56|4617.56|0
1609340190000|2020-12-30 14:56:30|4617.86|4617.86|4618.34|4618.34|4619.22|4619.22|4617.86|4617.86|0
1609340200000|2020-12-30 14:56:40|4617.54|4617.54|4617.54|4617.54|4617.54|4617.54|4617.54|4617.54|0
1609340210000|2020-12-30 14:56:50|4617.32|4617.32|4616.11|4616.11|4617.32|4617.32|4616.11|4616.11|0
1609340230000|2020-12-30 14:57:10|4615.28|4615.28|4615.08|4615.08|4615.28|4615.28|4614.84|4614.84|0
1609340240000|2020-12-30 14:57:20|4614.84|4614.84|4614.62|4614.62|4615.13|4615.13|4614.55|4614.55|0
1609340250000|2020-12-30 14:57:30|4615.06|4615.06|4615.35|4615.35|4615.35|4615.35|4615.06|4615.06|0
1609340260000|2020-12-30 14:57:40|4616.52|4616.52|4618.27|4618.27|4618.27|4618.27|4616.52|4616.52|0
1609340280000|2020-12-30 14:58:00|4617.83|4617.83|4617.83|4617.83|4617.83|4617.83|4617.83|4617.83|0
1609340290000|2020-12-30 14:58:10|4617.4|4617.4|4616.31|4616.31|4617.4|4617.4|4616.31|4616.31|0
1609340300000|2020-12-30 14:58:20|4615.88|4615.88|4615.66|4615.66|4615.92|4615.92|4615.66|4615.66|0
1609340310000|2020-12-30 14:58:30|4616.31|4616.31|4615.15|4615.15|4616.31|4616.31|4615.15|4615.15|0
1609340320000|2020-12-30 14:58:40|4615.88|4615.88|4615.88|4615.88|4616.1|4616.1|4615.88|4615.88|0
1609340330000|2020-12-30 14:58:50|4615.89|4615.89|4615.89|4615.89|4615.89|4615.89|4615.89|4615.89|0
1609340340000|2020-12-30 14:59:00|4615.86|4615.86|4616.1|4616.1|4616.69|4616.69|4615.86|4615.86|0
1609340350000|2020-12-30 14:59:10|4617.2|4617.2|4617.5|4617.5|4617.52|4617.52|4617.2|4617.2|0
1609340360000|2020-12-30 14:59:20|4617.28|4617.28|4617.32|4617.32|4617.32|4617.32|4617.28|4617.28|0
1609340370000|2020-12-30 14:59:30|4617.1|4617.1|4617.39|4617.39|4617.39|4617.39|4617.1|4617.1|0
1609340380000|2020-12-30 14:59:40|4617.43|4617.43|4619.02|4619.02|4619.02|4619.02|4617.39|4617.39|0
1609340390000|2020-12-30 14:59:50|4618.05|4618.05|4618.32|4618.32|4618.93|4618.93|4618.05|4618.05|0
1609340400000|2020-12-30 15:00:00|4617.57|4617.57|4615.53|4615.53|4617.57|4617.57|4615.53|4615.53|0
1609340410000|2020-12-30 15:00:10|4615.57|4615.57|4614.15|4614.15|4615.57|4615.57|4613.43|4613.43|0
1609340420000|2020-12-30 15:00:20|4614.16|4614.16|4613.84|4613.84|4614.17|4614.17|4613.84|4613.84|0
1609340430000|2020-12-30 15:00:30|4613.6|4613.6|4613.6|4613.6|4613.6|4613.6|4613.6|4613.6|0
1609340440000|2020-12-30 15:00:40|4613.89|4613.89|4613.24|4613.24|4613.89|4613.89|4612.65|4612.65|0
1609340450000|2020-12-30 15:00:50|4612.94|4612.94|4612.94|4612.94|4612.94|4612.94|4612.94|4612.94|0
1609340460000|2020-12-30 15:01:00|4612.65|4612.65|4614.31|4614.31|4614.82|4614.82|4612.17|4612.17|0
1609340470000|2020-12-30 15:01:10|4614.32|4614.32|4614.54|4614.54|4614.54|4614.54|4614.32|4614.32|0
1609340480000|2020-12-30 15:01:20|4615.02|4615.02|4617.34|4617.34|4617.63|4617.63|4615.02|4615.02|0
1609340490000|2020-12-30 15:01:30|4616.9|4616.9|4615.07|4615.07|4616.9|4616.9|4615.07|4615.07|0
1609340500000|2020-12-30 15:01:40|4614.34|4614.34|4614.71|4614.71|4614.93|4614.93|4614.34|4614.34|0
1609340520000|2020-12-30 15:02:00|4614.27|4614.27|4613.69|4613.69|4614.27|4614.27|4613.69|4613.69|0
1609340530000|2020-12-30 15:02:10|4613.91|4613.91|4613.91|4613.91|4613.91|4613.91|4613.91|4613.91|0
1609340540000|2020-12-30 15:02:20|4614.2|4614.2|4616.1|4616.1|4616.1|4616.1|4614.2|4614.2|0
1609340550000|2020-12-30 15:02:30|4615.66|4615.66|4615.36|4615.36|4615.66|4615.66|4615.36|4615.36|0
1609340560000|2020-12-30 15:02:40|4615.35|4615.35|4615.32|4615.32|4615.35|4615.35|4615.32|4615.32|0
1609340570000|2020-12-30 15:02:50|4615.3|4615.3|4616.76|4616.76|4616.76|4616.76|4615.29|4615.29|0
1609340580000|2020-12-30 15:03:00|4617.06|4617.06|4617.06|4617.06|4617.06|4617.06|4617.06|4617.06|0
1609340590000|2020-12-30 15:03:10|4617.35|4617.35|4614.04|4614.04|4617.35|4617.35|4614.04|4614.04|0
1609340600000|2020-12-30 15:03:20|4614.26|4614.26|4613.54|4613.54|4614.27|4614.27|4613.54|4613.54|0
1609340610000|2020-12-30 15:03:30|4613.76|4613.76|4614.8|4614.8|4614.8|4614.8|4613.73|4613.73|0
1609340620000|2020-12-30 15:03:40|4613.4|4613.4|4612.09|4612.09|4613.4|4613.4|4612.09|4612.09|0
1609340630000|2020-12-30 15:03:50|4612.31|4612.31|4612.31|4612.31|4612.52|4612.52|4612.31|4612.31|0
1609340640000|2020-12-30 15:04:00|4612.89|4612.89|4612.86|4612.86|4612.89|4612.89|4612.86|4612.86|0
1609340650000|2020-12-30 15:04:10|4612.84|4612.84|4613.27|4613.27|4613.27|4613.27|4612.84|4612.84|0
1609340660000|2020-12-30 15:04:20|4613.29|4613.29|4610.79|4610.79|4613.51|4613.51|4610.79|4610.79|0
1609340670000|2020-12-30 15:04:30|4610.77|4610.77|4612.5|4612.5|4612.5|4612.5|4610.77|4610.77|0
1609340680000|2020-12-30 15:04:40|4612.53|4612.53|4612.5|4612.5|4612.53|4612.53|4612.5|4612.5|0
1609340690000|2020-12-30 15:04:50|4610.86|4610.86|4611.31|4611.31|4611.31|4611.31|4610.86|4610.86|0
1609340700000|2020-12-30 15:05:00|4611.29|4611.29|4611.08|4611.08|4611.29|4611.29|4610.84|4610.84|0
1609340710000|2020-12-30 15:05:10|4611.06|4611.06|4611.65|4611.65|4611.65|4611.65|4611.06|4611.06|0
1609340720000|2020-12-30 15:05:20|4611.94|4611.94|4611.65|4611.65|4611.94|4611.94|4611.57|4611.57|0
1609340730000|2020-12-30 15:05:30|4611.43|4611.43|4611.47|4611.47|4611.47|4611.47|4611.43|4611.43|0
1609340740000|2020-12-30 15:05:40|4611.69|4611.69|4611.69|4611.69|4611.69|4611.69|4611.69|4611.69|0
1609340750000|2020-12-30 15:05:50|4612.17|4612.17|4610.42|4610.42|4612.17|4612.17|4610.13|4610.13|0
1609340760000|2020-12-30 15:06:00|4610.66|4610.66|4609.93|4609.93|4610.66|4610.66|4609.93|4609.93|0
1609340770000|2020-12-30 15:06:10|4609.94|4609.94|4607.44|4607.44|4609.94|4609.94|4607.44|4607.44|0
1609340780000|2020-12-30 15:06:20|4607.97|4607.97|4606.56|4606.56|4607.97|4607.97|4606.56|4606.56|0
1609340790000|2020-12-30 15:06:30|4606.17|4606.17|4606.65|4606.65|4606.65|4606.65|4605.88|4605.88|0
1609340800000|2020-12-30 15:06:40|4608.58|4608.58|4608.87|4608.87|4608.87|4608.87|4608.58|4608.58|0
1609340810000|2020-12-30 15:06:50|4608.65|4608.65|4609.43|4609.43|4609.43|4609.43|4608.65|4608.65|0
1609340820000|2020-12-30 15:07:00|4609.65|4609.65|4609.65|4609.65|4609.65|4609.65|4609.65|4609.65|0
1609340830000|2020-12-30 15:07:10|4609.63|4609.63|4610.23|4610.23|4610.23|4610.23|4609.63|4609.63|0
1609340840000|2020-12-30 15:07:20|4610.53|4610.53|4610.86|4610.86|4611.45|4611.45|4610.53|4610.53|0
1609340850000|2020-12-30 15:07:30|4611.16|4611.16|4611.16|4611.16|4611.16|4611.16|4611.16|4611.16|0
1609340860000|2020-12-30 15:07:40|4611.64|4611.64|4613.92|4613.92|4613.92|4613.92|4611.64|4611.64|0
1609340870000|2020-12-30 15:07:50|4613.88|4613.88|4614.18|4614.18|4614.18|4614.18|4613.88|4613.88|0
1609340880000|2020-12-30 15:08:00|4614.47|4614.47|4615.85|4615.85|4615.85|4615.85|4614.47|4614.47|0
1609340890000|2020-12-30 15:08:10|4615.13|4615.13|4614.47|4614.47|4615.13|4615.13|4614.47|4614.47|0
1609340900000|2020-12-30 15:08:20|4615.52|4615.52|4615.52|4615.52|4615.52|4615.52|4615.52|4615.52|0
1609340910000|2020-12-30 15:08:30|4615.53|4615.53|4613.09|4613.09|4615.77|4615.77|4613.09|4613.09|0
1609340920000|2020-12-30 15:08:40|4613.31|4613.31|4611.12|4611.12|4613.31|4613.31|4610.9|4610.9|0
1609340930000|2020-12-30 15:08:50|4611.29|4611.29|4610.49|4610.49|4611.29|4611.29|4609.98|4609.98|0
1609340940000|2020-12-30 15:09:00|4610.54|4610.54|4609.1|4609.1|4610.59|4610.59|4607.89|4607.89|0
1609340950000|2020-12-30 15:09:10|4609.39|4609.39|4609.1|4609.1|4609.39|4609.39|4609.1|4609.1|0
1609340960000|2020-12-30 15:09:20|4609.98|4609.98|4610.61|4610.61|4611.05|4611.05|4609.98|4609.98|0
1609340970000|2020-12-30 15:09:30|4610.85|4610.85|4610.85|4610.85|4610.85|4610.85|4610.85|4610.85|0
1609340980000|2020-12-30 15:09:40|4611.73|4611.73|4612.39|4612.39|4612.39|4612.39|4611.73|4611.73|0
1609340990000|2020-12-30 15:09:50|4612.1|4612.1|4611.1|4611.1|4612.1|4612.1|4611.1|4611.1|0
1609341000000|2020-12-30 15:10:00|4611.39|4611.39|4611.39|4611.39|4611.39|4611.39|4611.39|4611.39|0
1609341010000|2020-12-30 15:10:10|4611.88|4611.88|4612.8|4612.8|4612.8|4612.8|4611.88|4611.88|0
1609341020000|2020-12-30 15:10:20|4613.31|4613.31|4613.32|4613.32|4613.32|4613.32|4613.31|4613.31|0
1609341030000|2020-12-30 15:10:30|4612.81|4612.81|4611.86|4611.86|4612.81|4612.81|4611.86|4611.86|0
1609341040000|2020-12-30 15:10:40|4612.52|4612.52|4612.52|4612.52|4612.52|4612.52|4612.52|4612.52|0
1609341050000|2020-12-30 15:10:50|4612.3|4612.3|4613.29|4613.29|4613.29|4613.29|4612.3|4612.3|0
1609341060000|2020-12-30 15:11:00|4611.83|4611.83|4609.57|4609.57|4611.83|4611.83|4609.57|4609.57|0
1609341070000|2020-12-30 15:11:10|4609.79|4609.79|4612.08|4612.08|4612.08|4612.08|4609.79|4609.79|0
1609341080000|2020-12-30 15:11:20|4612.3|4612.3|4612.3|4612.3|4612.3|4612.3|4612.3|4612.3|0
1609341090000|2020-12-30 15:11:30|4612.81|4612.81|4612.81|4612.81|4612.81|4612.81|4612.81|4612.81|0
1609341100000|2020-12-30 15:11:40|4611.78|4611.78|4611.78|4611.78|4611.78|4611.78|4611.78|4611.78|0
1609341110000|2020-12-30 15:11:50|4610.47|4610.47|4612.2|4612.2|4612.2|4612.2|4610.47|4610.47|0
1609341120000|2020-12-30 15:12:00|4611.98|4611.98|4611.3|4611.3|4611.98|4611.98|4611.3|4611.3|0
1609341130000|2020-12-30 15:12:10|4611.52|4611.52|4612.76|4612.76|4612.76|4612.76|4611.52|4611.52|0
1609341140000|2020-12-30 15:12:20|4612.32|4612.32|4610.03|4610.03|4612.32|4612.32|4609.89|4609.89|0
1609341150000|2020-12-30 15:12:30|4610.81|4610.81|4610.49|4610.49|4611.61|4611.61|4610.49|4610.49|0
1609341160000|2020-12-30 15:12:40|4609.2|4609.2|4609.24|4609.24|4609.24|4609.24|4609.2|4609.2|0
1609341170000|2020-12-30 15:12:50|4609.72|4609.72|4611.52|4611.52|4611.52|4611.52|4609.72|4609.72|0
1609341180000|2020-12-30 15:13:00|4611.23|4611.23|4611.3|4611.3|4611.96|4611.96|4611.23|4611.23|0
1609341190000|2020-12-30 15:13:10|4611.52|4611.52|4611.23|4611.23|4611.52|4611.52|4611.01|4611.01|0
1609341200000|2020-12-30 15:13:20|4611.01|4611.01|4609.99|4609.99|4611.01|4611.01|4609.99|4609.99|0
1609341210000|2020-12-30 15:13:30|4610.58|4610.58|4612.29|4612.29|4612.97|4612.97|4610.58|4610.58|0
1609341220000|2020-12-30 15:13:40|4612.07|4612.07|4611.01|4611.01|4612.33|4612.33|4611.01|4611.01|0
1609341230000|2020-12-30 15:13:50|4611.57|4611.57|4611.29|4611.29|4611.58|4611.58|4611.29|4611.29|0
1609341240000|2020-12-30 15:14:00|4610.51|4610.51|4609.99|4609.99|4610.51|4610.51|4609.99|4609.99|0
1609341250000|2020-12-30 15:14:10|4610.58|4610.58|4610.59|4610.59|4610.59|4610.59|4610.58|4610.58|0
1609341260000|2020-12-30 15:14:20|4611.02|4611.02|4611.31|4611.31|4611.61|4611.61|4611.02|4611.02|0
1609341270000|2020-12-30 15:14:30|4611.29|4611.29|4611.29|4611.29|4611.29|4611.29|4611.29|4611.29|0
1609341280000|2020-12-30 15:14:40|4610.85|4610.85|4611.26|4611.26|4611.85|4611.85|4610.85|4610.85|0
1609341290000|2020-12-30 15:14:50|4610.61|4610.61|4610.05|4610.05|4610.83|4610.83|4610.05|4610.05|0
1609341300000|2020-12-30 15:15:00|4609.75|4609.75|4608.76|4608.76|4609.97|4609.97|4608.76|4608.76|0
1609341310000|2020-12-30 15:15:10|4608.52|4608.52|4609.22|4609.22|4609.22|4609.22|4608.52|4608.52|0
1609341320000|2020-12-30 15:15:20|4608.5|4608.5|4609.47|4609.47|4609.47|4609.47|4608.5|4608.5|0
1609341330000|2020-12-30 15:15:30|4609.76|4609.76|4609.57|4609.57|4610.93|4610.93|4609.57|4609.57|0
1609341340000|2020-12-30 15:15:40|4608.69|4608.69|4608.98|4608.98|4608.98|4608.98|4608.69|4608.69|0
1609341350000|2020-12-30 15:15:50|4608.76|4608.76|4610.2|4610.2|4610.2|4610.2|4608.73|4608.73|0
1609341360000|2020-12-30 15:16:00|4610.49|4610.49|4612.09|4612.09|4612.09|4612.09|4610.49|4610.49|0
1609341370000|2020-12-30 15:16:10|4612.39|4612.39|4612.02|4612.02|4612.68|4612.68|4612.02|4612.02|0
1609341380000|2020-12-30 15:16:20|4611.8|4611.8|4611.99|4611.99|4611.99|4611.99|4611.12|4611.12|0
1609341390000|2020-12-30 15:16:30|4612|4612|4611.32|4611.32|4612|4612|4611.32|4611.32|0
1609341400000|2020-12-30 15:16:40|4611.54|4611.54|4612.37|4612.37|4612.37|4612.37|4611.54|4611.54|0
1609341410000|2020-12-30 15:16:50|4611.78|4611.78|4611.78|4611.78|4611.78|4611.78|4611.78|4611.78|0
1609341420000|2020-12-30 15:17:00|4611.56|4611.56|4612.66|4612.66|4612.66|4612.66|4611.56|4611.56|0
1609341430000|2020-12-30 15:17:10|4614.12|4614.12|4613.83|4613.83|4614.12|4614.12|4613.83|4613.83|0
1609341440000|2020-12-30 15:17:20|4613.54|4613.54|4612.66|4612.66|4613.54|4613.54|4612.66|4612.66|0
1609341450000|2020-12-30 15:17:30|4613.63|4613.63|4613.63|4613.63|4613.63|4613.63|4613.63|4613.63|0
1609341460000|2020-12-30 15:17:40|4613.39|4613.39|4611.88|4611.88|4613.63|4613.63|4611.8|4611.8|0
1609341470000|2020-12-30 15:17:50|4611.59|4611.59|4610.2|4610.2|4611.59|4611.59|4609.91|4609.91|0
1609341480000|2020-12-30 15:18:00|4610.64|4610.64|4610.4|4610.4|4610.93|4610.93|4610.4|4610.4|0
1609341510000|2020-12-30 15:18:30|4609.81|4609.81|4608.4|4608.4|4609.81|4609.81|4608.4|4608.4|0
1609341520000|2020-12-30 15:18:40|4608.7|4608.7|4610.25|4610.25|4610.25|4610.25|4608.7|4608.7|0
1609341550000|2020-12-30 15:19:10|4609.52|4609.52|4610.25|4610.25|4610.25|4610.25|4609.08|4609.08|0
1609341560000|2020-12-30 15:19:20|4610.03|4610.03|4610.32|4610.32|4610.32|4610.32|4610.03|4610.03|0
1609341570000|2020-12-30 15:19:30|4609.6|4609.6|4609.6|4609.6|4609.6|4609.6|4609.6|4609.6|0
1609341580000|2020-12-30 15:19:40|4609.3|4609.3|4610.03|4610.03|4610.62|4610.62|4609.3|4609.3|0
1609341590000|2020-12-30 15:19:50|4609.06|4609.06|4608.38|4608.38|4609.06|4609.06|4607.82|4607.82|0
1609341600000|2020-12-30 15:20:00|4608.35|4608.35|4608.35|4608.35|4608.35|4608.35|4608.35|4608.35|0
1609341610000|2020-12-30 15:20:10|4608.81|4608.81|4609.4|4609.4|4609.4|4609.4|4608.81|4608.81|0
1609341620000|2020-12-30 15:20:20|4610.69|4610.69|4610.98|4610.98|4610.98|4610.98|4610.69|4610.69|0
1609341630000|2020-12-30 15:20:30|4610.5|4610.5|4610.4|4610.4|4610.5|4610.5|4609.91|4609.91|0
1609341640000|2020-12-30 15:20:40|4610.69|4610.69|4610.93|4610.93|4610.93|4610.93|4610.69|4610.69|0
1609341650000|2020-12-30 15:20:50|4610.95|4610.95|4609.25|4609.25|4611.51|4611.51|4609.25|4609.25|0
1609341660000|2020-12-30 15:21:00|4609.69|4609.69|4609.66|4609.66|4610.17|4610.17|4609.66|4609.66|0
1609341670000|2020-12-30 15:21:10|4609.96|4609.96|4609.96|4609.96|4609.96|4609.96|4609.96|4609.96|0
1609341690000|2020-12-30 15:21:30|4609.74|4609.74|4610.71|4610.71|4610.71|4610.71|4609.74|4609.74|0
1609341700000|2020-12-30 15:21:40|4611|4611|4611.59|4611.59|4611.59|4611.59|4610.76|4610.76|0
1609341720000|2020-12-30 15:22:00|4612.51|4612.51|4612.51|4612.51|4612.51|4612.51|4612.51|4612.51|0
1609341730000|2020-12-30 15:22:10|4613.78|4613.78|4613.78|4613.78|4613.78|4613.78|4613.78|4613.78|0
1609341740000|2020-12-30 15:22:20|4613.56|4613.56|4613.56|4613.56|4613.56|4613.56|4613.56|4613.56|0
1609341750000|2020-12-30 15:22:30|4613.58|4613.58|4615.77|4615.77|4615.77|4615.77|4613.58|4613.58|0
1609341760000|2020-12-30 15:22:40|4615.18|4615.18|4614.16|4614.16|4615.18|4615.18|4613.72|4613.72|0
1609341770000|2020-12-30 15:22:50|4614.96|4614.96|4613.72|4613.72|4614.96|4614.96|4613.72|4613.72|0
1609341780000|2020-12-30 15:23:00|4613.13|4613.13|4613.13|4613.13|4613.13|4613.13|4613.13|4613.13|0
1609341790000|2020-12-30 15:23:10|4613.43|4613.43|4612.21|4612.21|4613.43|4613.43|4612.21|4612.21|0
1609341800000|2020-12-30 15:23:20|4612.89|4612.89|4613.13|4613.13|4613.14|4613.14|4612.84|4612.84|0
1609341810000|2020-12-30 15:23:30|4612.7|4612.7|4612.38|4612.38|4613.63|4613.63|4612.38|4612.38|0
1609341820000|2020-12-30 15:23:40|4612.97|4612.97|4613.04|4613.04|4613.63|4613.63|4612.97|4612.97|0
1609341830000|2020-12-30 15:23:50|4613.63|4613.63|4613.63|4613.63|4613.63|4613.63|4613.63|4613.63|0
1609341840000|2020-12-30 15:24:00|4614.55|4614.55|4615.95|4615.95|4616.06|4616.06|4614.55|4614.55|0
1609341860000|2020-12-30 15:24:20|4616.46|4616.46|4614.66|4614.66|4616.46|4616.46|4614.66|4614.66|0
1609341870000|2020-12-30 15:24:30|4614.01|4614.01|4613.18|4613.18|4614.01|4614.01|4613.18|4613.18|0
1609341880000|2020-12-30 15:24:40|4613.96|4613.96|4613.4|4613.4|4614.42|4614.42|4612.99|4612.99|0
1609341890000|2020-12-30 15:24:50|4613.43|4613.43|4614.88|4614.88|4614.88|4614.88|4613.21|4613.21|0
1609341900000|2020-12-30 15:25:00|4614.11|4614.11|4611.2|4611.2|4614.88|4614.88|4611.2|4611.2|0
1609341910000|2020-12-30 15:25:10|4611.5|4611.5|4611.5|4611.5|4611.5|4611.5|4611.46|4611.46|0
1609341920000|2020-12-30 15:25:20|4611.43|4611.43|4611.13|4611.13|4611.43|4611.43|4611.13|4611.13|0
1609341930000|2020-12-30 15:25:30|4611.57|4611.57|4609.6|4609.6|4611.57|4611.57|4609.6|4609.6|0
1609341940000|2020-12-30 15:25:40|4610.09|4610.09|4610.53|4610.53|4610.53|4610.53|4610.09|4610.09|0
1609341950000|2020-12-30 15:25:50|4609.94|4609.94|4610.55|4610.55|4610.55|4610.55|4609.28|4609.28|0
1609341960000|2020-12-30 15:26:00|4610.11|4610.11|4609.28|4609.28|4610.11|4610.11|4609.28|4609.28|0
1609341970000|2020-12-30 15:26:10|4608.07|4608.07|4607.87|4607.87|4608.07|4608.07|4607.63|4607.63|0
1609341980000|2020-12-30 15:26:20|4607.99|4607.99|4607.95|4607.95|4608.97|4608.97|4607.7|4607.7|0
1609341990000|2020-12-30 15:26:30|4607.92|4607.92|4607.92|4607.92|4607.92|4607.92|4606.46|4606.46|0
1609342000000|2020-12-30 15:26:40|4606.95|4606.95|4606.95|4606.95|4606.95|4606.95|4606.95|4606.95|0
1609342010000|2020-12-30 15:26:50|4606.51|4606.51|4607.67|4607.67|4607.67|4607.67|4606.5|4606.5|0
1609342020000|2020-12-30 15:27:00|4607.01|4607.01|4607.23|4607.23|4607.23|4607.23|4607.01|4607.01|0
1609342030000|2020-12-30 15:27:10|4607.45|4607.45|4608.04|4608.04|4608.04|4608.04|4607.45|4607.45|0
1609342040000|2020-12-30 15:27:20|4607.16|4607.16|4606.55|4606.55|4607.16|4607.16|4606.55|4606.55|0
1609342050000|2020-12-30 15:27:30|4606.99|4606.99|4606.64|4606.64|4607.52|4607.52|4606.64|4606.64|0
1609342060000|2020-12-30 15:27:40|4607.23|4607.23|4607.23|4607.23|4607.23|4607.23|4607.23|4607.23|0
1609342070000|2020-12-30 15:27:50|4606.64|4606.64|4607.23|4607.23|4607.23|4607.23|4606.4|4606.4|0
1609342080000|2020-12-30 15:28:00|4605.58|4605.58|4605.05|4605.05|4605.58|4605.58|4605.05|4605.05|0
1609342090000|2020-12-30 15:28:10|4604.75|4604.75|4604.75|4604.75|4604.75|4604.75|4604.75|4604.75|0
1609342100000|2020-12-30 15:28:20|4604.53|4604.53|4605.9|4605.9|4606.19|4606.19|4604.53|4604.53|0
1609342110000|2020-12-30 15:28:30|4605.92|4605.92|4605.7|4605.7|4605.92|4605.92|4605.7|4605.7|0
1609342120000|2020-12-30 15:28:40|4606.82|4606.82|4608.01|4608.01|4608.01|4608.01|4606.82|4606.82|0
1609342140000|2020-12-30 15:29:00|4608.48|4608.48|4608.47|4608.47|4608.48|4608.48|4608.47|4608.47|0
1609342150000|2020-12-30 15:29:10|4608.76|4608.76|4608.52|4608.52|4608.76|4608.76|4607.72|4607.72|0
1609342160000|2020-12-30 15:29:20|4609.25|4609.25|4609.25|4609.25|4609.25|4609.25|4609.25|4609.25|0
1609342170000|2020-12-30 15:29:30|4610.51|4610.51|4610.51|4610.51|4610.51|4610.51|4610.51|4610.51|0
1609342180000|2020-12-30 15:29:40|4609.93|4609.93|4609.01|4609.01|4609.93|4609.93|4608.69|4608.69|0
1609342190000|2020-12-30 15:29:50|4608.25|4608.25|4608.25|4608.25|4608.71|4608.71|4608.25|4608.25|0
1609342200000|2020-12-30 15:30:00|4611.22|4611.22|4609.01|4609.01|4611.66|4611.66|4609.01|4609.01|0
1609342210000|2020-12-30 15:30:10|4608.52|4608.52|4609.82|4609.82|4609.83|4609.83|4608.52|4608.52|0
1609342220000|2020-12-30 15:30:20|4609.23|4609.23|4608.75|4608.75|4609.23|4609.23|4608.01|4608.01|0
1609342230000|2020-12-30 15:30:30|4609.77|4609.77|4610.98|4610.98|4610.98|4610.98|4609.77|4609.77|0
1609342240000|2020-12-30 15:30:40|4610.54|4610.54|4612.01|4612.01|4612.01|4612.01|4610.54|4610.54|0
1609342250000|2020-12-30 15:30:50|4611.79|4611.79|4611.79|4611.79|4611.79|4611.79|4611.79|4611.79|0
1609342260000|2020-12-30 15:31:00|4612.22|4612.22|4613.99|4613.99|4614.72|4614.72|4612.22|4612.22|0
1609342270000|2020-12-30 15:31:10|4613.77|4613.77|4614.04|4614.04|4614.04|4614.04|4613.04|4613.04|0
1609342280000|2020-12-30 15:31:20|4613.82|4613.82|4613.8|4613.8|4613.82|4613.82|4613.24|4613.24|0
1609342290000|2020-12-30 15:31:30|4613.36|4613.36|4613.36|4613.36|4613.36|4613.36|4613.36|4613.36|0
1609342300000|2020-12-30 15:31:40|4613.34|4613.34|4611.8|4611.8|4613.34|4613.34|4611.36|4611.36|0
1609342310000|2020-12-30 15:31:50|4612.09|4612.09|4610.1|4610.1|4612.09|4612.09|4610.1|4610.1|0
1609342320000|2020-12-30 15:32:00|4609.81|4609.81|4611.54|4611.54|4611.83|4611.83|4609.59|4609.59|0
1609342330000|2020-12-30 15:32:10|4610.88|4610.88|4610.88|4610.88|4610.88|4610.88|4610.88|4610.88|0
1609342340000|2020-12-30 15:32:20|4610.1|4610.1|4610.1|4610.1|4610.1|4610.1|4610.1|4610.1|0
1609342350000|2020-12-30 15:32:30|4610.09|4610.09|4611.58|4611.58|4611.58|4611.58|4609.78|4609.78|0
1609342360000|2020-12-30 15:32:40|4611.8|4611.8|4610.8|4610.8|4612.02|4612.02|4610.51|4610.51|0
1609342370000|2020-12-30 15:32:50|4610.14|4610.14|4610.14|4610.14|4610.14|4610.14|4610.14|4610.14|0
1609342380000|2020-12-30 15:33:00|4609.26|4609.26|4608.09|4608.09|4609.26|4609.26|4607.36|4607.36|0
1609342390000|2020-12-30 15:33:10|4608.6|4608.6|4608.8|4608.8|4608.8|4608.8|4608.58|4608.58|0
1609342400000|2020-12-30 15:33:20|4609.28|4609.28|4610.21|4610.21|4610.21|4610.21|4609.28|4609.28|0
1609342410000|2020-12-30 15:33:30|4610.19|4610.19|4610.19|4610.19|4610.19|4610.19|4610.19|4610.19|0
1609342430000|2020-12-30 15:33:50|4609.68|4609.68|4609.68|4609.68|4609.97|4609.97|4609.68|4609.68|0
1609342440000|2020-12-30 15:34:00|4610.65|4610.65|4610.65|4610.65|4610.65|4610.65|4610.65|4610.65|0
1609342450000|2020-12-30 15:34:10|4610.36|4610.36|4610.36|4610.36|4610.36|4610.36|4610.36|4610.36|0
1609342460000|2020-12-30 15:34:20|4610.06|4610.06|4610.69|4610.69|4610.69|4610.69|4610.06|4610.06|0
1609342470000|2020-12-30 15:34:30|4610.67|4610.67|4611.5|4611.5|4611.5|4611.5|4610.42|4610.42|0
1609342480000|2020-12-30 15:34:40|4612.18|4612.18|4612.16|4612.16|4612.18|4612.18|4612.16|4612.16|0
1609342490000|2020-12-30 15:34:50|4611.21|4611.21|4610.03|4610.03|4611.21|4611.21|4610.03|4610.03|0
1609342500000|2020-12-30 15:35:00|4609.44|4609.44|4610.46|4610.46|4610.46|4610.46|4609.44|4609.44|0
1609342510000|2020-12-30 15:35:10|4610.71|4610.71|4609.68|4609.68|4610.71|4610.71|4609.68|4609.68|0
1609342520000|2020-12-30 15:35:20|4609.24|4609.24|4608.22|4608.22|4609.24|4609.24|4608.03|4608.03|0
1609342530000|2020-12-30 15:35:30|4608.44|4608.44|4608.44|4608.44|4608.44|4608.44|4608.44|4608.44|0
1609342540000|2020-12-30 15:35:40|4608.17|4608.17|4606.8|4606.8|4608.39|4608.39|4606.8|4606.8|0
1609342550000|2020-12-30 15:35:50|4606.36|4606.36|4606.36|4606.36|4606.36|4606.36|4606.36|4606.36|0
1609342560000|2020-12-30 15:36:00|4605.61|4605.61|4607.36|4607.36|4607.39|4607.39|4605.61|4605.61|0
1609342570000|2020-12-30 15:36:10|4606.77|4606.77|4605.6|4605.6|4606.77|4606.77|4605.6|4605.6|0
1609342580000|2020-12-30 15:36:20|4605.31|4605.31|4603.12|4603.12|4605.31|4605.31|4603.12|4603.12|0
1609342590000|2020-12-30 15:36:30|4603.42|4603.42|4601.91|4601.91|4603.42|4603.42|4601.91|4601.91|0
1609342600000|2020-12-30 15:36:40|4602.13|4602.13|4602.13|4602.13|4602.13|4602.13|4602.13|4602.13|0
1609342610000|2020-12-30 15:36:50|4602.35|4602.35|4603.8|4603.8|4603.8|4603.8|4602.35|4602.35|0
1609342620000|2020-12-30 15:37:00|4604.1|4604.1|4605.53|4605.53|4605.83|4605.83|4603.88|4603.88|0
1609342630000|2020-12-30 15:37:10|4605.29|4605.29|4603.83|4603.83|4605.29|4605.29|4603.44|4603.44|0
1609342640000|2020-12-30 15:37:20|4603.8|4603.8|4603.59|4603.59|4603.8|4603.8|4603.59|4603.59|0
1609342650000|2020-12-30 15:37:30|4602.93|4602.93|4601.86|4601.86|4602.93|4602.93|4601.54|4601.54|0
1609342660000|2020-12-30 15:37:40|4601.37|4601.37|4602.05|4602.05|4602.05|4602.05|4601.37|4601.37|0
1609342670000|2020-12-30 15:37:50|4601.83|4601.83|4604.02|4604.02|4604.02|4604.02|4601.83|4601.83|0
1609342680000|2020-12-30 15:38:00|4603.8|4603.8|4601.37|4601.37|4603.8|4603.8|4601.37|4601.37|0
1609342690000|2020-12-30 15:38:10|4601|4601|4601.28|4601.28|4601.54|4601.54|4601|4601|0
1609342700000|2020-12-30 15:38:20|4601.72|4601.72|4602.18|4602.18|4602.18|4602.18|4601.72|4601.72|0
1609342710000|2020-12-30 15:38:30|4602.19|4602.19|4601.97|4601.97|4602.19|4602.19|4601.97|4601.97|0
1609342720000|2020-12-30 15:38:40|4602.56|4602.56|4604.02|4604.02|4604.02|4604.02|4602.56|4602.56|0
1609342730000|2020-12-30 15:38:50|4603.43|4603.43|4601.68|4601.68|4603.43|4603.43|4601.68|4601.68|0
1609342740000|2020-12-30 15:39:00|4601.24|4601.24|4600.95|4600.95|4601.24|4601.24|4600.65|4600.65|0
1609342750000|2020-12-30 15:39:10|4601.92|4601.92|4602.37|4602.37|4602.61|4602.61|4601.92|4601.92|0
1609342760000|2020-12-30 15:39:20|4602.61|4602.61|4603.2|4603.2|4603.2|4603.2|4602.61|4602.61|0
1609342770000|2020-12-30 15:39:30|4603.16|4603.16|4602.72|4602.72|4603.16|4603.16|4602.72|4602.72|0
1609342780000|2020-12-30 15:39:40|4600.94|4600.94|4600.89|4600.89|4601.19|4601.19|4600.89|4600.89|0
1609342790000|2020-12-30 15:39:50|4600.41|4600.41|4600.41|4600.41|4600.41|4600.41|4600.41|4600.41|0
1609342800000|2020-12-30 15:40:00|4600.19|4600.19|4601.67|4601.67|4601.67|4601.67|4600.19|4600.19|0
1609342810000|2020-12-30 15:40:10|4601.89|4601.89|4602.61|4602.61|4602.61|4602.61|4601.88|4601.88|0
1609342820000|2020-12-30 15:40:20|4602.86|4602.86|4603|4603|4603|4603|4601.86|4601.86|0
1609342830000|2020-12-30 15:40:30|4602.13|4602.13|4602.13|4602.13|4602.13|4602.13|4602.13|4602.13|0
1609342840000|2020-12-30 15:40:40|4602.42|4602.42|4602.86|4602.86|4602.86|4602.86|4602.42|4602.42|0
1609342850000|2020-12-30 15:40:50|4603.15|4603.15|4604.53|4604.53|4604.53|4604.53|4603.15|4603.15|0
1609342860000|2020-12-30 15:41:00|4605.88|4605.88|4605.44|4605.44|4605.88|4605.88|4605.44|4605.44|0
1609342870000|2020-12-30 15:41:10|4605.66|4605.66|4605.66|4605.66|4605.95|4605.95|4605.66|4605.66|0
1609342880000|2020-12-30 15:41:20|4605.44|4605.44|4605.44|4605.44|4605.44|4605.44|4605.14|4605.14|0
1609342890000|2020-12-30 15:41:30|4605.47|4605.47|4606.5|4606.5|4606.5|4606.5|4605.47|4605.47|0
1609342900000|2020-12-30 15:41:40|4606.2|4606.2|4607.27|4607.27|4607.27|4607.27|4606.2|4606.2|0
1609342910000|2020-12-30 15:41:50|4607.95|4607.95|4607.2|4607.2|4608.2|4608.2|4606.35|4606.35|0
1609342920000|2020-12-30 15:42:00|4607.44|4607.44|4608.44|4608.44|4608.6|4608.6|4607.44|4607.44|0
1609342930000|2020-12-30 15:42:10|4609.14|4609.14|4609.82|4609.82|4609.85|4609.85|4609.14|4609.14|0
1609342940000|2020-12-30 15:42:20|4609.6|4609.6|4608.19|4608.19|4610.48|4610.48|4608.19|4608.19|0
1609342960000|2020-12-30 15:42:40|4608.41|4608.41|4608.41|4608.41|4608.41|4608.41|4607.36|4607.36|0
1609342970000|2020-12-30 15:42:50|4607.93|4607.93|4607.34|4607.34|4607.93|4607.93|4606.9|4606.9|0
1609342980000|2020-12-30 15:43:00|4607.63|4607.63|4607.92|4607.92|4608.36|4608.36|4607.63|4607.63|0
1609342990000|2020-12-30 15:43:10|4607.68|4607.68|4606.9|4606.9|4607.68|4607.68|4606.9|4606.9|0
1609343010000|2020-12-30 15:43:30|4606.92|4606.92|4606.49|4606.49|4606.92|4606.92|4606.49|4606.49|0
1609343020000|2020-12-30 15:43:40|4607.36|4607.36|4607.36|4607.36|4607.36|4607.36|4607.36|4607.36|0
1609343030000|2020-12-30 15:43:50|4607.14|4607.14|4607.33|4607.33|4607.63|4607.63|4606.92|4606.92|0
1609343040000|2020-12-30 15:44:00|4607.92|4607.92|4607.92|4607.92|4607.92|4607.92|4607.92|4607.92|0
1609343050000|2020-12-30 15:44:10|4607.7|4607.7|4606.6|4606.6|4607.7|4607.7|4606.38|4606.38|0
1609343060000|2020-12-30 15:44:20|4607.12|4607.12|4607.68|4607.68|4607.68|4607.68|4607.12|4607.12|0
1609343070000|2020-12-30 15:44:30|4607.39|4607.39|4609.19|4609.19|4609.19|4609.19|4607.39|4607.39|0
1609343080000|2020-12-30 15:44:40|4609.22|4609.22|4608.41|4608.41|4609.22|4609.22|4608.41|4608.41|0
1609343090000|2020-12-30 15:44:50|4608.51|4608.51|4608.51|4608.51|4608.51|4608.51|4608.51|4608.51|0
1609343100000|2020-12-30 15:45:00|4606.52|4606.52|4605.71|4605.71|4606.52|4606.52|4605.71|4605.71|0
1609343110000|2020-12-30 15:45:10|4605.42|4605.42|4603.28|4603.28|4605.42|4605.42|4603.28|4603.28|0
1609343120000|2020-12-30 15:45:20|4602.99|4602.99|4604.33|4604.33|4604.33|4604.33|4602.96|4602.96|0
1609343130000|2020-12-30 15:45:30|4604.55|4604.55|4604.76|4604.76|4604.76|4604.76|4604.55|4604.55|0
1609343140000|2020-12-30 15:45:40|4605.06|4605.06|4605.06|4605.06|4605.06|4605.06|4605.06|4605.06|0
1609343150000|2020-12-30 15:45:50|4605.54|4605.54|4605.54|4605.54|4605.54|4605.54|4605.54|4605.54|0
1609343160000|2020-12-30 15:46:00|4606.98|4606.98|4607.28|4607.28|4607.28|4607.28|4606.98|4606.98|0
1609343170000|2020-12-30 15:46:10|4608.03|4608.03|4608.49|4608.49|4608.49|4608.49|4608.03|4608.03|0
1609343180000|2020-12-30 15:46:20|4608.71|4608.71|4609.39|4609.39|4609.39|4609.39|4607.74|4607.74|0
1609343190000|2020-12-30 15:46:30|4608.95|4608.95|4610.02|4610.02|4610.02|4610.02|4608.95|4608.95|0
1609343200000|2020-12-30 15:46:40|4609.73|4609.73|4607.28|4607.28|4609.73|4609.73|4606.98|4606.98|0
1609343210000|2020-12-30 15:46:50|4607.26|4607.26|4607.75|4607.75|4607.75|4607.75|4607.26|4607.26|0
1609343220000|2020-12-30 15:47:00|4607.99|4607.99|4611.04|4611.04|4611.04|4611.04|4607.99|4607.99|0
1609343230000|2020-12-30 15:47:10|4610.55|4610.55|4610.55|4610.55|4610.55|4610.55|4610.55|4610.55|0
1609343240000|2020-12-30 15:47:20|4610.58|4610.58|4609.27|4609.27|4610.58|4610.58|4608.97|4608.97|0
1609343250000|2020-12-30 15:47:30|4609.51|4609.51|4610.43|4610.43|4610.43|4610.43|4609.51|4609.51|0
1609343260000|2020-12-30 15:47:40|4611.24|4611.24|4611.55|4611.55|4611.55|4611.55|4611.24|4611.24|0
1609343270000|2020-12-30 15:47:50|4611.26|4611.26|4611.28|4611.28|4611.5|4611.5|4611.26|4611.26|0
1609343280000|2020-12-30 15:48:00|4610.99|4610.99|4610.06|4610.06|4610.99|4610.99|4609.56|4609.56|0
1609343290000|2020-12-30 15:48:10|4610.36|4610.36|4611.77|4611.77|4611.77|4611.77|4610.36|4610.36|0
1609343300000|2020-12-30 15:48:20|4611.48|4611.48|4613.01|4613.01|4613.01|4613.01|4611.48|4611.48|0
1609343310000|2020-12-30 15:48:30|4612.57|4612.57|4611.02|4611.02|4612.57|4612.57|4611.02|4611.02|0
1609343320000|2020-12-30 15:48:40|4611.31|4611.31|4610.04|4610.04|4611.31|4611.31|4609.75|4609.75|0
1609343340000|2020-12-30 15:49:00|4610.33|4610.33|4609.04|4609.04|4610.33|4610.33|4609.04|4609.04|0
1609343350000|2020-12-30 15:49:10|4608.05|4608.05|4607.69|4607.69|4608.05|4608.05|4607.69|4607.69|0
1609343360000|2020-12-30 15:49:20|4607.47|4607.47|4607.18|4607.18|4607.47|4607.47|4607.18|4607.18|0
1609343370000|2020-12-30 15:49:30|4607.47|4607.47|4607.88|4607.88|4608.71|4608.71|4607.47|4607.47|0
1609343380000|2020-12-30 15:49:40|4607.59|4607.59|4606.86|4606.86|4607.59|4607.59|4606.86|4606.86|0
1609343390000|2020-12-30 15:49:50|4605.5|4605.5|4605.7|4605.7|4606.43|4606.43|4605.5|4605.5|0
1609343400000|2020-12-30 15:50:00|4605.46|4605.46|4604.36|4604.36|4605.46|4605.46|4604.36|4604.36|0
1609343410000|2020-12-30 15:50:10|4604.6|4604.6|4604.31|4604.31|4605.19|4605.19|4604.31|4604.31|0
1609343420000|2020-12-30 15:50:20|4604.02|4604.02|4604.55|4604.55|4604.84|4604.84|4604.02|4604.02|0
1609343430000|2020-12-30 15:50:30|4605.21|4605.21|4606.29|4606.29|4606.29|4606.29|4605.21|4605.21|0
1609343460000|2020-12-30 15:51:00|4606.21|4606.21|4605.95|4605.95|4606.21|4606.21|4605.73|4605.73|0
1609343480000|2020-12-30 15:51:20|4606.73|4606.73|4606.44|4606.44|4606.73|4606.73|4606.44|4606.44|0
1609343490000|2020-12-30 15:51:30|4606.87|4606.87|4606.87|4606.87|4606.87|4606.87|4606.87|4606.87|0
1609343500000|2020-12-30 15:51:40|4606.14|4606.14|4605.2|4605.2|4606.14|4606.14|4605.2|4605.2|0
1609343510000|2020-12-30 15:51:50|4604.61|4604.61|4604.37|4604.37|4604.61|4604.61|4604.37|4604.37|0
1609343520000|2020-12-30 15:52:00|4603.93|4603.93|4602.98|4602.98|4603.93|4603.93|4602.4|4602.4|0
1609343530000|2020-12-30 15:52:10|4603.71|4603.71|4603.71|4603.71|4603.71|4603.71|4603.71|4603.71|0
1609343540000|2020-12-30 15:52:20|4604.49|4604.49|4604.49|4604.49|4604.49|4604.49|4604.49|4604.49|0
1609343550000|2020-12-30 15:52:30|4605.44|4605.44|4604.95|4604.95|4605.44|4605.44|4604.95|4604.95|0
1609343570000|2020-12-30 15:52:50|4605.44|4605.44|4605.44|4605.44|4605.44|4605.44|4605.44|4605.44|0
1609343580000|2020-12-30 15:53:00|4604.56|4604.56|4604.34|4604.34|4604.56|4604.56|4603.4|4603.4|0
1609343590000|2020-12-30 15:53:10|4604.93|4604.93|4606.38|4606.38|4606.38|4606.38|4604.85|4604.85|0
1609343610000|2020-12-30 15:53:30|4606.68|4606.68|4607.14|4607.14|4607.14|4607.14|4606.68|4606.68|0
1609343620000|2020-12-30 15:53:40|4606.92|4606.92|4608.09|4608.09|4608.09|4608.09|4606.92|4606.92|0
1609343630000|2020-12-30 15:53:50|4608.12|4608.12|4609.6|4609.6|4610.19|4610.19|4608.12|4608.12|0
1609343640000|2020-12-30 15:54:00|4610.04|4610.04|4611.41|4611.41|4611.41|4611.41|4610.04|4610.04|0
1609343650000|2020-12-30 15:54:10|4611.77|4611.77|4610.83|4610.83|4612.23|4612.23|4610.83|4610.83|0
1609343660000|2020-12-30 15:54:20|4610.65|4610.65|4610.65|4610.65|4610.65|4610.65|4610.65|4610.65|0
1609343670000|2020-12-30 15:54:30|4610.94|4610.94|4610.55|4610.55|4610.94|4610.94|4610.51|4610.51|0
1609343680000|2020-12-30 15:54:40|4610.06|4610.06|4610.06|4610.06|4610.06|4610.06|4610.06|4610.06|0
1609343690000|2020-12-30 15:54:50|4610.03|4610.03|4610.22|4610.22|4610.22|4610.22|4609.78|4609.78|0
1609343700000|2020-12-30 15:55:00|4610.44|4610.44|4610.44|4610.44|4610.44|4610.44|4610.44|4610.44|0
1609343710000|2020-12-30 15:55:10|4610.73|4610.73|4612.24|4612.24|4612.24|4612.24|4610.73|4610.73|0
1609343720000|2020-12-30 15:55:20|4612.46|4612.46|4612.94|4612.94|4612.94|4612.94|4612.46|4612.46|0
1609343730000|2020-12-30 15:55:30|4613.19|4613.19|4613.84|4613.84|4614.14|4614.14|4613.19|4613.19|0
1609343740000|2020-12-30 15:55:40|4613.36|4613.36|4614.17|4614.17|4614.17|4614.17|4613.36|4613.36|0
1609343750000|2020-12-30 15:55:50|4614.47|4614.47|4614.54|4614.54|4614.98|4614.98|4614.47|4614.47|0
1609343760000|2020-12-30 15:56:00|4615.22|4615.22|4615.22|4615.22|4615.22|4615.22|4615.22|4615.22|0
1609343770000|2020-12-30 15:56:10|4614.78|4614.78|4614.2|4614.2|4614.78|4614.78|4613.98|4613.98|0
1609343780000|2020-12-30 15:56:20|4614.01|4614.01|4614.01|4614.01|4614.01|4614.01|4614.01|4614.01|0
1609343790000|2020-12-30 15:56:30|4614.3|4614.3|4614.3|4614.3|4614.3|4614.3|4614.3|4614.3|0
1609343800000|2020-12-30 15:56:40|4613.86|4613.86|4613.86|4613.86|4613.86|4613.86|4613.86|4613.86|0
1609343810000|2020-12-30 15:56:50|4613.38|4613.38|4613.57|4613.57|4613.86|4613.86|4613.38|4613.38|0
1609343820000|2020-12-30 15:57:00|4612.98|4612.98|4612.25|4612.25|4612.98|4612.98|4612.25|4612.25|0
1609343830000|2020-12-30 15:57:10|4612.47|4612.47|4612.04|4612.04|4613.35|4613.35|4612.04|4612.04|0
1609343840000|2020-12-30 15:57:20|4612.55|4612.55|4612.05|4612.05|4612.79|4612.79|4612.05|4612.05|0
1609343850000|2020-12-30 15:57:30|4613.12|4613.12|4613.58|4613.58|4613.58|4613.58|4613.12|4613.12|0
1609343860000|2020-12-30 15:57:40|4613.34|4613.34|4611.66|4611.66|4613.34|4613.34|4611.66|4611.66|0
1609343870000|2020-12-30 15:57:50|4611.24|4611.24|4610.73|4610.73|4611.24|4611.24|4610.73|4610.73|0
1609343880000|2020-12-30 15:58:00|4611.03|4611.03|4611.27|4611.27|4611.27|4611.27|4610.51|4610.51|0
1609343890000|2020-12-30 15:58:10|4611.51|4611.51|4611.83|4611.83|4611.83|4611.83|4611.06|4611.06|0
1609343900000|2020-12-30 15:58:20|4611.53|4611.53|4611.53|4611.53|4611.53|4611.53|4611.53|4611.53|0
1609343910000|2020-12-30 15:58:30|4612.31|4612.31|4612.31|4612.31|4612.31|4612.31|4612.31|4612.31|0
1609343920000|2020-12-30 15:58:40|4611.87|4611.87|4612.24|4612.24|4612.24|4612.24|4611.39|4611.39|0
1609343930000|2020-12-30 15:58:50|4612.72|4612.72|4614.47|4614.47|4614.69|4614.69|4612.72|4612.72|0
1609343940000|2020-12-30 15:59:00|4615.06|4615.06|4614.52|4614.52|4615.06|4615.06|4614.52|4614.52|0
1609343950000|2020-12-30 15:59:10|4614.82|4614.82|4616.74|4616.74|4616.74|4616.74|4614.82|4614.82|0
1609343960000|2020-12-30 15:59:20|4616.49|4616.49|4616.98|4616.98|4616.98|4616.98|4616.49|4616.49|0
1609343970000|2020-12-30 15:59:30|4617.71|4617.71|4616.03|4616.03|4617.71|4617.71|4616.03|4616.03|0
1609343980000|2020-12-30 15:59:40|4615.74|4615.74|4616.71|4616.71|4617|4617|4615.74|4615.74|0
1609343990000|2020-12-30 15:59:50|4616.47|4616.47|4618.41|4618.41|4618.41|4618.41|4616.47|4616.47|0
1609344000000|2020-12-30 16:00:00|4618.19|4618.19|4619.7|4619.7|4619.7|4619.7|4618.19|4618.19|0
1609344010000|2020-12-30 16:00:10|4620.13|4620.13|4620.16|4620.16|4620.38|4620.38|4620.13|4620.13|0
1609344020000|2020-12-30 16:00:20|4621.13|4621.13|4620.89|4620.89|4621.13|4621.13|4620.89|4620.89|0
1609344030000|2020-12-30 16:00:30|4620.67|4620.67|4620.91|4620.91|4621.13|4621.13|4620.67|4620.67|0
1609344040000|2020-12-30 16:00:40|4619.55|4619.55|4619.3|4619.3|4619.55|4619.55|4619.3|4619.3|0
1609344050000|2020-12-30 16:00:50|4619.62|4619.62|4619.03|4619.03|4619.62|4619.62|4619.03|4619.03|0
1609344060000|2020-12-30 16:01:00|4619.62|4619.62|4618.81|4618.81|4619.62|4619.62|4618.81|4618.81|0
1609344070000|2020-12-30 16:01:10|4619.86|4619.86|4620.08|4620.08|4620.08|4620.08|4619.64|4619.64|0
1609344080000|2020-12-30 16:01:20|4618.57|4618.57|4616.86|4616.86|4618.57|4618.57|4616.57|4616.57|0
1609344090000|2020-12-30 16:01:30|4616.38|4616.38|4614.82|4614.82|4616.38|4616.38|4614.82|4614.82|0
1609344100000|2020-12-30 16:01:40|4614.11|4614.11|4614.35|4614.35|4614.35|4614.35|4614.11|4614.11|0
1609344110000|2020-12-30 16:01:50|4614.06|4614.06|4614.38|4614.38|4614.6|4614.6|4614.06|4614.06|0
1609344120000|2020-12-30 16:02:00|4613.67|4613.67|4614.82|4614.82|4614.82|4614.82|4613.09|4613.09|0
1609344130000|2020-12-30 16:02:10|4615.47|4615.47|4615.47|4615.47|4615.47|4615.47|4615.47|4615.47|0
1609344140000|2020-12-30 16:02:20|4615.96|4615.96|4616.86|4616.86|4616.86|4616.86|4615.96|4615.96|0
1609344160000|2020-12-30 16:02:40|4616.16|4616.16|4615.06|4615.06|4616.16|4616.16|4615.06|4615.06|0
1609344170000|2020-12-30 16:02:50|4614.4|4614.4|4612.99|4612.99|4614.4|4614.4|4612.99|4612.99|0
1609344180000|2020-12-30 16:03:00|4613.43|4613.43|4614.06|4614.06|4614.06|4614.06|4613.43|4613.43|0
1609344190000|2020-12-30 16:03:10|4614.31|4614.31|4615.4|4615.4|4615.4|4615.4|4614.31|4614.31|0
1609344200000|2020-12-30 16:03:20|4615.65|4615.65|4615.4|4615.4|4615.65|4615.65|4615.4|4615.4|0
1609344210000|2020-12-30 16:03:30|4614.97|4614.97|4614.97|4614.97|4614.97|4614.97|4614.97|4614.97|0
1609344220000|2020-12-30 16:03:40|4615.4|4615.4|4615.4|4615.4|4615.4|4615.4|4615.4|4615.4|0
1609344230000|2020-12-30 16:03:50|4615.65|4615.65|4615.89|4615.89|4615.94|4615.94|4615.65|4615.65|0
1609344240000|2020-12-30 16:04:00|4615.87|4615.87|4615.89|4615.89|4615.89|4615.89|4615.58|4615.58|0
1609344250000|2020-12-30 16:04:10|4615.09|4615.09|4613.64|4613.64|4615.09|4615.09|4613.13|4613.13|0
1609344260000|2020-12-30 16:04:20|4614.4|4614.4|4614.11|4614.11|4614.4|4614.4|4614.11|4614.11|0
1609344280000|2020-12-30 16:04:40|4614.35|4614.35|4614.4|4614.4|4614.64|4614.64|4614.16|4614.16|0
1609344290000|2020-12-30 16:04:50|4613.81|4613.81|4613.32|4613.32|4614.13|4614.13|4613.08|4613.08|0
1609344300000|2020-12-30 16:05:00|4613.33|4613.33|4611.68|4611.68|4613.33|4613.33|4610.71|4610.71|0
1609344310000|2020-12-30 16:05:10|4611.2|4611.2|4611.2|4611.2|4611.2|4611.2|4611.2|4611.2|0
1609344320000|2020-12-30 16:05:20|4611.9|4611.9|4613.36|4613.36|4613.36|4613.36|4611.9|4611.9|0
1609344330000|2020-12-30 16:05:30|4613.65|4613.65|4613.36|4613.36|4613.65|4613.65|4613.36|4613.36|0
1609344340000|2020-12-30 16:05:40|4614.35|4614.35|4612.36|4612.36|4614.35|4614.35|4612.14|4612.14|0
1609344360000|2020-12-30 16:06:00|4613.06|4613.06|4615.38|4615.38|4615.38|4615.38|4613.06|4613.06|0
1609344370000|2020-12-30 16:06:10|4615.41|4615.41|4615.38|4615.38|4615.41|4615.41|4615.38|4615.38|0
1609344380000|2020-12-30 16:06:20|4615.91|4615.91|4615.11|4615.11|4615.91|4615.91|4615.11|4615.11|0
1609344390000|2020-12-30 16:06:30|4613.6|4613.6|4613.6|4613.6|4613.6|4613.6|4613.6|4613.6|0
1609344400000|2020-12-30 16:06:40|4613.57|4613.57|4613.57|4613.57|4613.57|4613.57|4613.57|4613.57|0
1609344410000|2020-12-30 16:06:50|4613.86|4613.86|4613.76|4613.76|4613.98|4613.98|4613.76|4613.76|0
1609344420000|2020-12-30 16:07:00|4614.93|4614.93|4613.68|4613.68|4614.93|4614.93|4613.68|4613.68|0
1609344430000|2020-12-30 16:07:10|4613.65|4613.65|4612.7|4612.7|4613.65|4613.65|4612.7|4612.7|0
1609344440000|2020-12-30 16:07:20|4612.41|4612.41|4611.68|4611.68|4613.11|4613.11|4611.68|4611.68|0
1609344460000|2020-12-30 16:07:40|4611.09|4611.09|4611.36|4611.36|4611.38|4611.38|4611.09|4611.09|0
1609344470000|2020-12-30 16:07:50|4611.79|4611.79|4613.08|4613.08|4613.08|4613.08|4611.79|4611.79|0
1609344480000|2020-12-30 16:08:00|4612.84|4612.84|4612.55|4612.55|4612.84|4612.84|4612.55|4612.55|0
1609344490000|2020-12-30 16:08:10|4611.87|4611.87|4612.13|4612.13|4612.13|4612.13|4611.59|4611.59|0
1609344510000|2020-12-30 16:08:30|4611.91|4611.91|4611.62|4611.62|4611.91|4611.91|4611.62|4611.62|0
1609344520000|2020-12-30 16:08:40|4612.35|4612.35|4612.35|4612.35|4612.35|4612.35|4612.35|4612.35|0
1609344530000|2020-12-30 16:08:50|4611.84|4611.84|4611.28|4611.28|4612.13|4612.13|4611.28|4611.28|0
1609344540000|2020-12-30 16:09:00|4610.8|4610.8|4609.34|4609.34|4611.33|4611.33|4609.34|4609.34|0
1609344550000|2020-12-30 16:09:10|4609.05|4609.05|4610.15|4610.15|4610.15|4610.15|4608.76|4608.76|0
1609344560000|2020-12-30 16:09:20|4610.8|4610.8|4612.02|4612.02|4612.02|4612.02|4610.8|4610.8|0
1609344570000|2020-12-30 16:09:30|4612.6|4612.6|4612.71|4612.71|4613.37|4613.37|4612.6|4612.6|0
1609344580000|2020-12-30 16:09:40|4611.4|4611.4|4611.4|4611.4|4611.4|4611.4|4610.86|4610.86|0
1609344590000|2020-12-30 16:09:50|4611.18|4611.18|4610.59|4610.59|4611.18|4611.18|4610.59|4610.59|0
1609344600000|2020-12-30 16:10:00|4609.89|4609.89|4609.94|4609.94|4609.94|4609.94|4609.65|4609.65|0
1609344610000|2020-12-30 16:10:10|4610.16|4610.16|4609.96|4609.96|4610.16|4610.16|4609.13|4609.13|0
1609344620000|2020-12-30 16:10:20|4609.72|4609.72|4609.35|4609.35|4609.72|4609.72|4609.35|4609.35|0
1609344630000|2020-12-30 16:10:30|4609.65|4609.65|4610.62|4610.62|4610.62|4610.62|4609.65|4609.65|0
1609344640000|2020-12-30 16:10:40|4610.86|4610.86|4610.86|4610.86|4610.86|4610.86|4610.86|4610.86|0
1609344650000|2020-12-30 16:10:50|4611.1|4611.1|4610.4|4610.4|4611.1|4611.1|4610.4|4610.4|0
1609344660000|2020-12-30 16:11:00|4610.18|4610.18|4610.18|4610.18|4610.18|4610.18|4610.18|4610.18|0
1609344670000|2020-12-30 16:11:10|4611.15|4611.15|4611.15|4611.15|4611.15|4611.15|4611.15|4611.15|0
1609344680000|2020-12-30 16:11:20|4610.86|4610.86|4610.64|4610.64|4610.86|4610.86|4610.64|4610.64|0
1609344690000|2020-12-30 16:11:30|4609.08|4609.08|4610.88|4610.88|4610.88|4610.88|4608.64|4608.64|0
1609344700000|2020-12-30 16:11:40|4611.1|4611.1|4610.88|4610.88|4611.1|4611.1|4610.88|4610.88|0
1609344710000|2020-12-30 16:11:50|4611.1|4611.1|4611.1|4611.1|4611.1|4611.1|4611.1|4611.1|0
1609344720000|2020-12-30 16:12:00|4610.86|4610.86|4610.86|4610.86|4610.86|4610.86|4610.86|4610.86|0
1609344730000|2020-12-30 16:12:10|4611.1|4611.1|4611.08|4611.08|4611.1|4611.1|4611.08|4611.08|0
1609344740000|2020-12-30 16:12:20|4612.34|4612.34|4612.34|4612.34|4612.34|4612.34|4612.34|4612.34|0
1609344750000|2020-12-30 16:12:30|4612.32|4612.32|4610.13|4610.13|4612.32|4612.32|4610.13|4610.13|0
1609344760000|2020-12-30 16:12:40|4609.84|4609.84|4609.84|4609.84|4609.84|4609.84|4609.84|4609.84|0
1609344770000|2020-12-30 16:12:50|4609.59|4609.59|4609.59|4609.59|4609.59|4609.59|4609.59|4609.59|0
1609344790000|2020-12-30 16:13:10|4609.84|4609.84|4609.84|4609.84|4609.84|4609.84|4609.84|4609.84|0
1609344800000|2020-12-30 16:13:20|4609.54|4609.54|4608.64|4608.64|4609.54|4609.54|4608.64|4608.64|0
1609344810000|2020-12-30 16:13:30|4609.15|4609.15|4610.12|4610.12|4610.12|4610.12|4609.15|4609.15|0
1609344820000|2020-12-30 16:13:40|4609.54|4609.54|4608.51|4608.51|4609.54|4609.54|4608.51|4608.51|0
1609344830000|2020-12-30 16:13:50|4609.1|4609.1|4610.31|4610.31|4610.61|4610.61|4609.1|4609.1|0
1609344840000|2020-12-30 16:14:00|4609.85|4609.85|4609.1|4609.1|4610.31|4610.31|4609.1|4609.1|0
1609344850000|2020-12-30 16:14:10|4608.81|4608.81|4609.49|4609.49|4610.31|4610.31|4608.81|4608.81|0
1609344860000|2020-12-30 16:14:20|4609.27|4609.27|4608.78|4608.78|4609.27|4609.27|4608.78|4608.78|0
1609344870000|2020-12-30 16:14:30|4609.08|4609.08|4608.86|4608.86|4609.08|4609.08|4608.86|4608.86|0
1609344880000|2020-12-30 16:14:40|4608.56|4608.56|4608.44|4608.44|4609.32|4609.32|4608.44|4608.44|0
1609344890000|2020-12-30 16:14:50|4608.51|4608.51|4609|4609|4609|4609|4608.27|4608.27|0
1609344900000|2020-12-30 16:15:00|4608.41|4608.41|4609.8|4609.8|4609.8|4609.8|4608.41|4608.41|0
1609344910000|2020-12-30 16:15:10|4607.81|4607.81|4608|4608|4608.59|4608.59|4607.3|4607.3|0
1609344920000|2020-12-30 16:15:20|4608.07|4608.07|4608.07|4608.07|4608.59|4608.59|4608.05|4608.05|0
1609344930000|2020-12-30 16:15:30|4607.78|4607.78|4607.08|4607.08|4607.78|4607.78|4606.03|4606.03|0
1609344940000|2020-12-30 16:15:40|4606.86|4606.86|4607.38|4607.38|4607.86|4607.86|4606.86|4606.86|0
1609344950000|2020-12-30 16:15:50|4607.42|4607.42|4606.57|4606.57|4607.42|4607.42|4606.1|4606.1|0
1609344960000|2020-12-30 16:16:00|4605.91|4605.91|4605.35|4605.35|4605.91|4605.91|4605.35|4605.35|0
1609344970000|2020-12-30 16:16:10|4605.13|4605.13|4606.1|4606.1|4606.1|4606.1|4604.84|4604.84|0
1609344980000|2020-12-30 16:16:20|4606.57|4606.57|4606.57|4606.57|4606.6|4606.6|4606.35|4606.35|0
1609344990000|2020-12-30 16:16:30|4606.08|4606.08|4606.39|4606.39|4606.61|4606.61|4606.08|4606.08|0
1609345000000|2020-12-30 16:16:40|4605.68|4605.68|4605.41|4605.41|4605.68|4605.68|4604.82|4604.82|0
1609345010000|2020-12-30 16:16:50|4605.65|4605.65|4605.19|4605.19|4605.65|4605.65|4605.19|4605.19|0
1609345020000|2020-12-30 16:17:00|4605.65|4605.65|4604.41|4604.41|4605.65|4605.65|4604.41|4604.41|0
1609345030000|2020-12-30 16:17:10|4604.62|4604.62|4604.62|4604.62|4604.62|4604.62|4604.62|4604.62|0
1609345040000|2020-12-30 16:17:20|4604.41|4604.41|4604.41|4604.41|4604.41|4604.41|4604.41|4604.41|0
1609345050000|2020-12-30 16:17:30|4604.4|4604.4|4603.33|4603.33|4604.41|4604.41|4603.01|4603.01|0
1609345060000|2020-12-30 16:17:40|4603.12|4603.12|4603.33|4603.33|4603.33|4603.33|4603.12|4603.12|0
1609345070000|2020-12-30 16:17:50|4602.9|4602.9|4601.17|4601.17|4603.33|4603.33|4601.15|4601.15|0
1609345080000|2020-12-30 16:18:00|4600.87|4600.87|4600.9|4600.9|4600.9|4600.9|4600.61|4600.61|0
1609345090000|2020-12-30 16:18:10|4601.12|4601.12|4602.12|4602.12|4602.12|4602.12|4601.12|4601.12|0
1609345100000|2020-12-30 16:18:20|4601.87|4601.87|4602.12|4602.12|4602.12|4602.12|4601.43|4601.43|0
1609345110000|2020-12-30 16:18:30|4602.36|4602.36|4602.8|4602.8|4603.62|4603.62|4602.36|4602.36|0
1609345120000|2020-12-30 16:18:40|4603.09|4603.09|4601.58|4601.58|4603.09|4603.09|4601.58|4601.58|0
1609345130000|2020-12-30 16:18:50|4601.36|4601.36|4600.15|4600.15|4602.41|4602.41|4600.15|4600.15|0
1609345140000|2020-12-30 16:19:00|4600.63|4600.63|4601.63|4601.63|4601.87|4601.87|4600.63|4600.63|0
1609345150000|2020-12-30 16:19:10|4601.87|4601.87|4602.63|4602.63|4602.63|4602.63|4601.87|4601.87|0
1609345160000|2020-12-30 16:19:20|4602.17|4602.17|4602.72|4602.72|4602.72|4602.72|4602.17|4602.17|0
1609345170000|2020-12-30 16:19:30|4602.43|4602.43|4602.87|4602.87|4603.16|4603.16|4602.43|4602.43|0
1609345180000|2020-12-30 16:19:40|4602.65|4602.65|4602|4602|4602.65|4602.65|4601.41|4601.41|0
1609345190000|2020-12-30 16:19:50|4602.46|4602.46|4601.92|4601.92|4602.46|4602.46|4601.92|4601.92|0
1609345200000|2020-12-30 16:20:00|4601.46|4601.46|4601.94|4601.94|4601.94|4601.94|4601.46|4601.46|0
1609345210000|2020-12-30 16:20:10|4602.47|4602.47|4600.06|4600.06|4602.47|4602.47|4599.45|4599.45|0
1609345220000|2020-12-30 16:20:20|4600.28|4600.28|4601.96|4601.96|4601.96|4601.96|4600.28|4600.28|0
1609345230000|2020-12-30 16:20:30|4602.96|4602.96|4603.58|4603.58|4603.58|4603.58|4602.96|4602.96|0
1609345240000|2020-12-30 16:20:40|4604.79|4604.79|4604.79|4604.79|4604.79|4604.79|4604.5|4604.5|0
1609345250000|2020-12-30 16:20:50|4604.5|4604.5|4604.79|4604.79|4604.79|4604.79|4604.5|4604.5|0
1609345260000|2020-12-30 16:21:00|4604.5|4604.5|4603.56|4603.56|4604.5|4604.5|4602.82|4602.82|0
1609345270000|2020-12-30 16:21:10|4603.85|4603.85|4603.84|4603.84|4603.85|4603.85|4603.62|4603.62|0
1609345280000|2020-12-30 16:21:20|4603.54|4603.54|4604.13|4604.13|4604.13|4604.13|4603.54|4603.54|0
1609345290000|2020-12-30 16:21:30|4604.37|4604.37|4604.81|4604.81|4604.81|4604.81|4604.27|4604.27|0
1609345300000|2020-12-30 16:21:40|4604.52|4604.52|4605.35|4605.35|4605.35|4605.35|4604.52|4604.52|0
1609345310000|2020-12-30 16:21:50|4604.76|4604.76|4605.56|4605.56|4606.37|4606.37|4604.76|4604.76|0
1609345320000|2020-12-30 16:22:00|4605.58|4605.58|4605.68|4605.68|4605.68|4605.68|4605.43|4605.43|0
1609345330000|2020-12-30 16:22:10|4605.9|4605.9|4605.39|4605.39|4606.12|4606.12|4605.39|4605.39|0
1609345340000|2020-12-30 16:22:20|4606.61|4606.61|4606.61|4606.61|4606.61|4606.61|4606.61|4606.61|0
1609345350000|2020-12-30 16:22:30|4606.9|4606.9|4608.41|4608.41|4608.41|4608.41|4606.9|4606.9|0
1609345360000|2020-12-30 16:22:40|4608.19|4608.19|4607.36|4607.36|4608.19|4608.19|4607.36|4607.36|0
1609345370000|2020-12-30 16:22:50|4607.82|4607.82|4607.82|4607.82|4607.82|4607.82|4607.53|4607.53|0
1609345380000|2020-12-30 16:23:00|4608.35|4608.35|4609.07|4609.07|4609.07|4609.07|4607.77|4607.77|0
1609345390000|2020-12-30 16:23:10|4609.8|4609.8|4608.2|4608.2|4610.04|4610.04|4608.2|4608.2|0
1609345400000|2020-12-30 16:23:20|4608.63|4608.63|4608.63|4608.63|4608.63|4608.63|4608.63|4608.63|0
1609345410000|2020-12-30 16:23:30|4608.42|4608.42|4608.67|4608.67|4608.96|4608.96|4608.42|4608.42|0
1609345420000|2020-12-30 16:23:40|4609.64|4609.64|4609.86|4609.86|4610.08|4610.08|4609.64|4609.64|0
1609345430000|2020-12-30 16:23:50|4609.32|4609.32|4608.81|4608.81|4609.32|4609.32|4608.81|4608.81|0
1609345440000|2020-12-30 16:24:00|4609.1|4609.1|4609.1|4609.1|4609.1|4609.1|4609.1|4609.1|0
1609345450000|2020-12-30 16:24:10|4610.05|4610.05|4610.87|4610.87|4611.82|4611.82|4609.83|4609.83|0
1609345470000|2020-12-30 16:24:30|4611.65|4611.65|4611.07|4611.07|4611.65|4611.65|4611.07|4611.07|0
1609345480000|2020-12-30 16:24:40|4610.85|4610.85|4611.38|4611.38|4611.38|4611.38|4610.85|4610.85|0
1609345490000|2020-12-30 16:24:50|4611.39|4611.39|4611.36|4611.36|4612.39|4612.39|4610.85|4610.85|0
1609345500000|2020-12-30 16:25:00|4611.68|4611.68|4610.14|4610.14|4611.68|4611.68|4609.85|4609.85|0
1609345510000|2020-12-30 16:25:10|4609.27|4609.27|4607.92|4607.92|4609.27|4609.27|4607.14|4607.14|0
1609345520000|2020-12-30 16:25:20|4607.62|4607.62|4607.19|4607.19|4607.63|4607.63|4607.19|4607.19|0
1609345530000|2020-12-30 16:25:30|4606.89|4606.89|4607.83|4607.83|4608.2|4608.2|4606.89|4606.89|0
1609345540000|2020-12-30 16:25:40|4607.61|4607.61|4605.79|4605.79|4607.83|4607.83|4605.79|4605.79|0
1609345550000|2020-12-30 16:25:50|4606.08|4606.08|4604.45|4604.45|4606.68|4606.68|4604.45|4604.45|0
1609345560000|2020-12-30 16:26:00|4604.23|4604.23|4604.12|4604.12|4604.64|4604.64|4604.12|4604.12|0
1609345570000|2020-12-30 16:26:10|4603.83|4603.83|4603.15|4603.15|4604.37|4604.37|4602.47|4602.47|0
1609345580000|2020-12-30 16:26:20|4602.86|4602.86|4601.83|4601.83|4602.86|4602.86|4600.48|4600.48|0
1609345590000|2020-12-30 16:26:30|4602.13|4602.13|4598.39|4598.39|4602.13|4602.13|4597.8|4597.8|0
1609345600000|2020-12-30 16:26:40|4598.35|4598.35|4598.35|4598.35|4598.35|4598.35|4598.35|4598.35|0
1609345610000|2020-12-30 16:26:50|4597.76|4597.76|4597.02|4597.02|4598.2|4598.2|4597.02|4597.02|0
1609345620000|2020-12-30 16:27:00|4598.02|4598.02|4599.92|4599.92|4600.16|4600.16|4598.02|4598.02|0
1609345630000|2020-12-30 16:27:10|4600.17|4600.17|4601.43|4601.43|4601.87|4601.87|4600.14|4600.14|0
1609345640000|2020-12-30 16:27:20|4600.97|4600.97|4598.82|4598.82|4600.97|4600.97|4598.82|4598.82|0
1609345650000|2020-12-30 16:27:30|4599.74|4599.74|4601.05|4601.05|4601.1|4601.1|4599.74|4599.74|0
1609345660000|2020-12-30 16:27:40|4600.81|4600.81|4599.64|4599.64|4600.81|4600.81|4598.6|4598.6|0
1609345670000|2020-12-30 16:27:50|4599.06|4599.06|4599.06|4599.06|4599.64|4599.64|4598.62|4598.62|0
1609345680000|2020-12-30 16:28:00|4598.76|4598.76|4598.03|4598.03|4598.76|4598.76|4597.45|4597.45|0
1609345690000|2020-12-30 16:28:10|4598.55|4598.55|4597.23|4597.23|4598.55|4598.55|4597.23|4597.23|0
1609345700000|2020-12-30 16:28:20|4597.01|4597.01|4595|4595|4597.55|4597.55|4595|4595|0
1609345710000|2020-12-30 16:28:30|4594.78|4594.78|4593.55|4593.55|4594.78|4594.78|4593.3|4593.3|0
1609345720000|2020-12-30 16:28:40|4593.79|4593.79|4591.5|4591.5|4593.79|4593.79|4591.5|4591.5|0
1609345730000|2020-12-30 16:28:50|4591.26|4591.26|4590.29|4590.29|4591.26|4591.26|4590.2|4590.2|0
1609345740000|2020-12-30 16:29:00|4589.7|4589.7|4591.49|4591.49|4591.49|4591.49|4588.87|4588.87|0
1609345750000|2020-12-30 16:29:10|4591.5|4591.5|4592.77|4592.77|4592.77|4592.77|4590.56|4590.56|0
1609345760000|2020-12-30 16:29:20|4593.06|4593.06|4593.79|4593.79|4594.04|4594.04|4592.77|4592.77|0
1609345770000|2020-12-30 16:29:30|4594.28|4594.28|4594.06|4594.06|4594.28|4594.28|4593.77|4593.77|0
1609345780000|2020-12-30 16:29:40|4593.84|4593.84|4586.54|4586.54|4594.57|4594.57|4586.54|4586.54|0
1609345790000|2020-12-30 16:29:50|4586.25|4586.25|4584.5|4584.5|4587.71|4587.71|4584.5|4584.5|0
1609402500000|2020-12-31 08:15:00|4508.66|4508.66|4508.66|4508.66|4508.66|4508.66|4508.66|4508.66|0
1609402510000|2020-12-31 08:15:10|4508.42|4508.42|4508.12|4508.12|4508.42|4508.42|4508.12|4508.12|0
1609402520000|2020-12-31 08:15:20|4508.2|4508.2|4506.15|4506.15|4508.2|4508.2|4506.15|4506.15|0
1609402530000|2020-12-31 08:15:30|4505.86|4505.86|4505.42|4505.42|4505.86|4505.86|4504.98|4504.98|0
1609402540000|2020-12-31 08:15:40|4505.64|4505.64|4505.64|4505.64|4505.64|4505.64|4505.64|4505.64|0
1609402550000|2020-12-31 08:15:50|4506.08|4506.08|4502.34|4502.34|4506.08|4506.08|4502.34|4502.34|0
1609402560000|2020-12-31 08:16:00|4501.75|4501.75|4501.73|4501.73|4501.75|4501.75|4501.07|4501.07|0
1609402570000|2020-12-31 08:16:10|4502.17|4502.17|4502.41|4502.41|4502.41|4502.41|4502.17|4502.17|0
1609402580000|2020-12-31 08:16:20|4502.65|4502.65|4502.41|4502.41|4502.65|4502.65|4502.41|4502.41|0
1609402590000|2020-12-31 08:16:30|4502.17|4502.17|4498.05|4498.05|4502.17|4502.17|4498.05|4498.05|0
1609402600000|2020-12-31 08:16:40|4497.08|4497.08|4498.37|4498.37|4498.37|4498.37|4496.83|4496.83|0
1609402610000|2020-12-31 08:16:50|4500.5|4500.5|4501.82|4501.82|4502.11|4502.11|4500.5|4500.5|0
1609402620000|2020-12-31 08:17:00|4501.52|4501.52|4501.52|4501.52|4501.52|4501.52|4501.52|4501.52|0
1609402630000|2020-12-31 08:17:10|4501.23|4501.23|4499.8|4499.8|4501.23|4501.23|4499.8|4499.8|0
1609402650000|2020-12-31 08:17:30|4499.58|4499.58|4500.33|4500.33|4500.92|4500.92|4499.36|4499.36|0
1609402660000|2020-12-31 08:17:40|4500.57|4500.57|4502.04|4502.04|4502.04|4502.04|4500.57|4500.57|0
1609402670000|2020-12-31 08:17:50|4502.77|4502.77|4502.08|4502.08|4502.77|4502.77|4501.59|4501.59|0
1609402680000|2020-12-31 08:18:00|4503.18|4503.18|4503.18|4503.18|4503.18|4503.18|4503.18|4503.18|0
1609402690000|2020-12-31 08:18:10|4503.83|4503.83|4503.3|4503.3|4503.83|4503.83|4503.3|4503.3|0
1609402700000|2020-12-31 08:18:20|4503.54|4503.54|4502.81|4502.81|4503.54|4503.54|4502.81|4502.81|0
1609402710000|2020-12-31 08:18:30|4503.29|4503.29|4504|4504|4504|4504|4503.05|4503.05|0
1609402720000|2020-12-31 08:18:40|4503.76|4503.76|4502.22|4502.22|4503.76|4503.76|4502|4502|0
1609402740000|2020-12-31 08:19:00|4501.78|4501.78|4502.47|4502.47|4502.47|4502.47|4499.76|4499.76|0
1609402750000|2020-12-31 08:19:10|4502.68|4502.68|4505.85|4505.85|4505.85|4505.85|4502.68|4502.68|0
1609402760000|2020-12-31 08:19:20|4506.58|4506.58|4506.58|4506.58|4506.58|4506.58|4506.58|4506.58|0
1609402770000|2020-12-31 08:19:30|4506.8|4506.8|4506.55|4506.55|4506.8|4506.8|4506.55|4506.55|0
1609402780000|2020-12-31 08:19:40|4506.31|4506.31|4506.77|4506.77|4506.77|4506.77|4506.12|4506.12|0
1609402790000|2020-12-31 08:19:50|4505.39|4505.39|4503.66|4503.66|4505.39|4505.39|4503.66|4503.66|0
1609402800000|2020-12-31 08:20:00|4503.42|4503.42|4503.71|4503.71|4504|4504|4503.12|4503.12|0
1609402810000|2020-12-31 08:20:10|4505.17|4505.17|4504.41|4504.41|4505.17|4505.17|4504.41|4504.41|0
1609402820000|2020-12-31 08:20:20|4504.9|4504.9|4506|4506|4506|4506|4504.9|4504.9|0
1609402830000|2020-12-31 08:20:30|4506.58|4506.58|4508.26|4508.26|4508.26|4508.26|4506.58|4506.58|0
1609402840000|2020-12-31 08:20:40|4507.97|4507.97|4507.97|4507.97|4507.97|4507.97|4507.97|4507.97|0
1609402850000|2020-12-31 08:20:50|4508.45|4508.45|4507.21|4507.21|4508.45|4508.45|4507.21|4507.21|0
1609402860000|2020-12-31 08:21:00|4507.23|4507.23|4508.57|4508.57|4508.57|4508.57|4507.23|4507.23|0
1609402870000|2020-12-31 08:21:10|4509.15|4509.15|4508.5|4508.5|4509.15|4509.15|4508.5|4508.5|0
1609402880000|2020-12-31 08:21:20|4508.2|4508.2|4506.87|4506.87|4508.2|4508.2|4505.99|4505.99|0
1609402890000|2020-12-31 08:21:30|4507.11|4507.11|4508.23|4508.23|4508.23|4508.23|4507.11|4507.11|0
1609402900000|2020-12-31 08:21:40|4508.01|4508.01|4509.52|4509.52|4509.52|4509.52|4508.01|4508.01|0
1609402910000|2020-12-31 08:21:50|4509.51|4509.51|4509.51|4509.51|4509.51|4509.51|4509.51|4509.51|0
1609402920000|2020-12-31 08:22:00|4509.56|4509.56|4512.07|4512.07|4512.07|4512.07|4509.56|4509.56|0
1609402930000|2020-12-31 08:22:10|4511.77|4511.77|4511.77|4511.77|4511.77|4511.77|4511.77|4511.77|0
1609402950000|2020-12-31 08:22:30|4510.8|4510.8|4508.4|4508.4|4510.8|4510.8|4508.4|4508.4|0
1609402960000|2020-12-31 08:22:40|4509.37|4509.37|4508.88|4508.88|4509.37|4509.37|4508.88|4508.88|0
1609402980000|2020-12-31 08:23:00|4509.54|4509.54|4511.61|4511.61|4511.61|4511.61|4509.54|4509.54|0
1609402990000|2020-12-31 08:23:10|4512.09|4512.09|4512.39|4512.39|4512.68|4512.68|4512.09|4512.09|0
1609403000000|2020-12-31 08:23:20|4513.27|4513.27|4513.51|4513.51|4513.75|4513.75|4513.27|4513.27|0
1609403010000|2020-12-31 08:23:30|4513.22|4513.22|4513.22|4513.22|4513.22|4513.22|4513.22|4513.22|0
1609403030000|2020-12-31 08:23:50|4513|4513|4513|4513|4513|4513|4513|4513|0
1609403040000|2020-12-31 08:24:00|4513.22|4513.22|4513.22|4513.22|4513.22|4513.22|4513.22|4513.22|0
1609403050000|2020-12-31 08:24:10|4512.97|4512.97|4512.97|4512.97|4512.97|4512.97|4512.97|4512.97|0
1609403080000|2020-12-31 08:24:40|4513.63|4513.63|4515.28|4515.28|4515.28|4515.28|4513.63|4513.63|0
1609403090000|2020-12-31 08:24:50|4517.15|4517.15|4517.15|4517.15|4517.15|4517.15|4517.15|4517.15|0
1609403100000|2020-12-31 08:25:00|4520.96|4520.96|4519.79|4519.79|4520.96|4520.96|4519.79|4519.79|0
1609403110000|2020-12-31 08:25:10|4520.08|4520.08|4520.67|4520.67|4520.67|4520.67|4520.08|4520.08|0
1609403130000|2020-12-31 08:25:30|4521.25|4521.25|4521.25|4521.25|4521.25|4521.25|4521.25|4521.25|0
1609403140000|2020-12-31 08:25:40|4521.12|4521.12|4517.1|4517.1|4521.12|4521.12|4517.1|4517.1|0
1609403150000|2020-12-31 08:25:50|4516.88|4516.88|4515.52|4515.52|4516.88|4516.88|4515.52|4515.52|0
1609403160000|2020-12-31 08:26:00|4515.08|4515.08|4514.03|4514.03|4515.08|4515.08|4514.03|4514.03|0
1609403170000|2020-12-31 08:26:10|4514.27|4514.27|4513.74|4513.74|4514.27|4514.27|4513.74|4513.74|0
1609403180000|2020-12-31 08:26:20|4513.67|4513.67|4513.72|4513.72|4513.72|4513.72|4512.26|4512.26|0
1609403190000|2020-12-31 08:26:30|4514.82|4514.82|4513.94|4513.94|4514.82|4514.82|4513.94|4513.94|0
1609403210000|2020-12-31 08:26:50|4514.16|4514.16|4514.16|4514.16|4514.16|4514.16|4514.16|4514.16|0
1609403220000|2020-12-31 08:27:00|4513.13|4513.13|4512.89|4512.89|4513.13|4513.13|4512.89|4512.89|0
1609403230000|2020-12-31 08:27:10|4513.33|4513.33|4513.33|4513.33|4513.33|4513.33|4513.33|4513.33|0
1609403240000|2020-12-31 08:27:20|4513.55|4513.55|4515.37|4515.37|4515.37|4515.37|4513.55|4513.55|0
1609403260000|2020-12-31 08:27:40|4515.34|4515.34|4515.31|4515.31|4515.34|4515.34|4515.31|4515.31|0
1609403270000|2020-12-31 08:27:50|4514.66|4514.66|4514.66|4514.66|4514.66|4514.66|4514.66|4514.66|0
1609403280000|2020-12-31 08:28:00|4515.31|4515.31|4515.75|4515.75|4515.75|4515.75|4515.31|4515.31|0
1609403290000|2020-12-31 08:28:10|4516.72|4516.72|4517.94|4517.94|4517.94|4517.94|4516.72|4516.72|0
1609403300000|2020-12-31 08:28:20|4517.69|4517.69|4513.88|4513.88|4517.69|4517.69|4513.88|4513.88|0
1609403310000|2020-12-31 08:28:30|4513.66|4513.66|4513.56|4513.56|4513.66|4513.66|4513.07|4513.07|0
1609403320000|2020-12-31 08:28:40|4513.26|4513.26|4512.78|4512.78|4513.26|4513.26|4512.78|4512.78|0
1609403340000|2020-12-31 08:29:00|4513|4513|4514.16|4514.16|4514.16|4514.16|4513|4513|0
1609403350000|2020-12-31 08:29:10|4514.41|4514.41|4514.16|4514.16|4514.41|4514.41|4514.16|4514.16|0
1609403360000|2020-12-31 08:29:20|4513.48|4513.48|4512.12|4512.12|4513.48|4513.48|4512.12|4512.12|0
1609403370000|2020-12-31 08:29:30|4511.64|4511.64|4509.88|4509.88|4511.64|4511.64|4509.88|4509.88|0
1609403380000|2020-12-31 08:29:40|4510.54|4510.54|4510.54|4510.54|4510.54|4510.54|4510.54|4510.54|0
1609403390000|2020-12-31 08:29:50|4510.3|4510.3|4510.3|4510.3|4510.3|4510.3|4510.3|4510.3|0
1609403400000|2020-12-31 08:30:00|4509.42|4509.42|4509.18|4509.18|4509.42|4509.42|4509.18|4509.18|0
1609403410000|2020-12-31 08:30:10|4508.74|4508.74|4508.01|4508.01|4508.74|4508.74|4507.72|4507.72|0
1609403420000|2020-12-31 08:30:20|4509.38|4509.38|4508.5|4508.5|4509.38|4509.38|4508.5|4508.5|0
1609403430000|2020-12-31 08:30:30|4508.48|4508.48|4510.87|4510.87|4510.87|4510.87|4508.48|4508.48|0
1609403460000|2020-12-31 08:31:00|4510.28|4510.28|4509.8|4509.8|4510.28|4510.28|4509.8|4509.8|0
1609403470000|2020-12-31 08:31:10|4509.87|4509.87|4509.87|4509.87|4509.87|4509.87|4509.87|4509.87|0
1609403480000|2020-12-31 08:31:20|4507.85|4507.85|4507.55|4507.55|4507.85|4507.85|4507.55|4507.55|0
1609403490000|2020-12-31 08:31:30|4507.85|4507.85|4508.14|4508.14|4508.14|4508.14|4507.85|4507.85|0
1609403500000|2020-12-31 08:31:40|4509.26|4509.26|4511.3|4511.3|4511.3|4511.3|4509.26|4509.26|0
1609403510000|2020-12-31 08:31:50|4511.01|4511.01|4509.94|4509.94|4511.01|4511.01|4509.94|4509.94|0
1609403520000|2020-12-31 08:32:00|4509.88|4509.88|4509.87|4509.87|4509.88|4509.88|4509.87|4509.87|0
1609403530000|2020-12-31 08:32:10|4507.94|4507.94|4509.12|4509.12|4509.12|4509.12|4507.94|4507.94|0
1609403540000|2020-12-31 08:32:20|4508.63|4508.63|4509.55|4509.55|4509.55|4509.55|4507.95|4507.95|0
1609403550000|2020-12-31 08:32:30|4509.02|4509.02|4509.5|4509.5|4509.5|4509.5|4509.02|4509.02|0
1609403560000|2020-12-31 08:32:40|4510.38|4510.38|4511.01|4511.01|4511.01|4511.01|4510.09|4510.09|0
1609403580000|2020-12-31 08:33:00|4511.45|4511.45|4511.45|4511.45|4511.45|4511.45|4511.45|4511.45|0
1609403600000|2020-12-31 08:33:20|4511.16|4511.16|4511.16|4511.16|4511.16|4511.16|4511.16|4511.16|0
1609403610000|2020-12-31 08:33:30|4509.55|4509.55|4509.55|4509.55|4509.55|4509.55|4509.55|4509.55|0
1609403620000|2020-12-31 08:33:40|4509.07|4509.07|4507.6|4507.6|4509.07|4509.07|4507.46|4507.46|0
1609403630000|2020-12-31 08:33:50|4507.84|4507.84|4509.22|4509.22|4509.25|4509.25|4507.84|4507.84|0
1609403640000|2020-12-31 08:34:00|4509.88|4509.88|4509|4509|4509.88|4509.88|4509|4509|0
1609403650000|2020-12-31 08:34:10|4508.46|4508.46|4508.76|4508.76|4508.76|4508.76|4508.17|4508.17|0
1609403660000|2020-12-31 08:34:20|4508.79|4508.79|4511.22|4511.22|4511.52|4511.52|4508.79|4508.79|0
1609403670000|2020-12-31 08:34:30|4510.64|4510.64|4510.69|4510.69|4510.69|4510.69|4510.34|4510.34|0
1609403690000|2020-12-31 08:34:50|4510.93|4510.93|4508.86|4508.86|4510.93|4510.93|4508.86|4508.86|0
1609403710000|2020-12-31 08:35:10|4508.9|4508.9|4507.9|4507.9|4508.9|4508.9|4507.9|4507.9|0
1609403720000|2020-12-31 08:35:20|4507.66|4507.66|4507.66|4507.66|4507.66|4507.66|4507.66|4507.66|0
1609403740000|2020-12-31 08:35:40|4508.25|4508.25|4508.25|4508.25|4508.25|4508.25|4508.25|4508.25|0
1609403750000|2020-12-31 08:35:50|4508.73|4508.73|4512.02|4512.02|4512.02|4512.02|4508.73|4508.73|0
1609403760000|2020-12-31 08:36:00|4511.73|4511.73|4508.97|4508.97|4511.73|4511.73|4508.97|4508.97|0
1609403770000|2020-12-31 08:36:10|4509.04|4509.04|4509.59|4509.59|4509.59|4509.59|4509.01|4509.01|0
1609403780000|2020-12-31 08:36:20|4509.3|4509.3|4509.37|4509.37|4509.37|4509.37|4509.3|4509.3|0
1609403790000|2020-12-31 08:36:30|4509.33|4509.33|4508.62|4508.62|4509.62|4509.62|4508.62|4508.62|0
1609403800000|2020-12-31 08:36:40|4508.18|4508.18|4507.96|4507.96|4508.4|4508.4|4507.96|4507.96|0
1609403810000|2020-12-31 08:36:50|4508.55|4508.55|4507.79|4507.79|4508.55|4508.55|4507.04|4507.04|0
1609403820000|2020-12-31 08:37:00|4508.38|4508.38|4508.38|4508.38|4508.38|4508.38|4508.38|4508.38|0
1609403850000|2020-12-31 08:37:30|4507.74|4507.74|4508.03|4508.03|4508.03|4508.03|4507.74|4507.74|0
1609403860000|2020-12-31 08:37:40|4508.62|4508.62|4509.11|4509.11|4509.35|4509.35|4508.62|4508.62|0
1609403870000|2020-12-31 08:37:50|4508.67|4508.67|4507.97|4507.97|4508.67|4508.67|4507.97|4507.97|0
1609403890000|2020-12-31 08:38:10|4508.89|4508.89|4508.89|4508.89|4508.89|4508.89|4508.89|4508.89|0
1609403900000|2020-12-31 08:38:20|4508.67|4508.67|4509.11|4509.11|4509.11|4509.11|4508.67|4508.67|0
1609403920000|2020-12-31 08:38:40|4508.62|4508.62|4507.16|4507.16|4508.62|4508.62|4507.16|4507.16|0
1609403930000|2020-12-31 08:38:50|4507.45|4507.45|4507.45|4507.45|4507.45|4507.45|4507.45|4507.45|0
1609403940000|2020-12-31 08:39:00|4507.4|4507.4|4507.35|4507.35|4507.4|4507.4|4507.11|4507.11|0
1609403970000|2020-12-31 08:39:30|4506.57|4506.57|4506.14|4506.14|4506.57|4506.57|4506.14|4506.14|0
1609403980000|2020-12-31 08:39:40|4505.89|4505.89|4505.67|4505.67|4505.89|4505.89|4505.67|4505.67|0
1609403990000|2020-12-31 08:39:50|4505.09|4505.09|4504.57|4504.57|4505.09|4505.09|4504.57|4504.57|0
1609404010000|2020-12-31 08:40:10|4505.4|4505.4|4505.62|4505.62|4505.62|4505.62|4505.4|4505.4|0
1609404020000|2020-12-31 08:40:20|4505.37|4505.37|4505.37|4505.37|4505.37|4505.37|4505.37|4505.37|0
1609404040000|2020-12-31 08:40:40|4503.6|4503.6|4503.06|4503.06|4503.6|4503.6|4503.06|4503.06|0
1609404050000|2020-12-31 08:40:50|4502.84|4502.84|4502.84|4502.84|4502.84|4502.84|4502.84|4502.84|0
1609404060000|2020-12-31 08:41:00|4502.6|4502.6|4502.6|4502.6|4502.6|4502.6|4502.6|4502.6|0
1609404070000|2020-12-31 08:41:10|4502.5|4502.5|4502.5|4502.5|4502.5|4502.5|4502.5|4502.5|0
1609404080000|2020-12-31 08:41:20|4502.43|4502.43|4502.43|4502.43|4502.43|4502.43|4502.43|4502.43|0
1609404090000|2020-12-31 08:41:30|4502.36|4502.36|4502.12|4502.12|4502.36|4502.36|4502.12|4502.12|0
1609404100000|2020-12-31 08:41:40|4502.34|4502.34|4502.24|4502.24|4502.83|4502.83|4502.24|4502.24|0
1609404120000|2020-12-31 08:42:00|4502.17|4502.17|4502.33|4502.33|4502.81|4502.81|4501.88|4501.88|0
1609404130000|2020-12-31 08:42:10|4500.75|4500.75|4499.63|4499.63|4500.75|4500.75|4499.63|4499.63|0
1609404140000|2020-12-31 08:42:20|4500.33|4500.33|4500.09|4500.09|4500.33|4500.33|4500.09|4500.09|0
1609404150000|2020-12-31 08:42:30|4499.85|4499.85|4498.84|4498.84|4499.85|4499.85|4498.6|4498.6|0
1609404160000|2020-12-31 08:42:40|4499.06|4499.06|4499.06|4499.06|4499.06|4499.06|4499.06|4499.06|0
1609404170000|2020-12-31 08:42:50|4498.82|4498.82|4499.06|4499.06|4499.06|4499.06|4498.38|4498.38|0
1609404180000|2020-12-31 08:43:00|4499.94|4499.94|4501.08|4501.08|4501.08|4501.08|4499.94|4499.94|0
1609404190000|2020-12-31 08:43:10|4500.84|4500.84|4500.16|4500.16|4500.84|4500.84|4499.94|4499.94|0
1609404200000|2020-12-31 08:43:20|4499.24|4499.24|4498.25|4498.25|4499.24|4499.24|4498.25|4498.25|0
1609404210000|2020-12-31 08:43:30|4498.69|4498.69|4498.89|4498.89|4498.91|4498.91|4498.69|4498.69|0
1609404220000|2020-12-31 08:43:40|4497.72|4497.72|4497.73|4497.73|4497.73|4497.73|4496.77|4496.77|0
1609404240000|2020-12-31 08:44:00|4497.22|4497.22|4496.93|4496.93|4497.22|4497.22|4496.93|4496.93|0
1609404250000|2020-12-31 08:44:10|4496.15|4496.15|4495.85|4495.85|4496.44|4496.44|4495.85|4495.85|0
1609404260000|2020-12-31 08:44:20|4495.37|4495.37|4495.13|4495.13|4495.37|4495.37|4495.08|4495.08|0
1609404270000|2020-12-31 08:44:30|4495.61|4495.61|4495.37|4495.37|4495.61|4495.61|4495.37|4495.37|0
1609404310000|2020-12-31 08:45:10|4494.49|4494.49|4495.59|4495.59|4495.59|4495.59|4494.27|4494.27|0
1609404320000|2020-12-31 08:45:20|4494.21|4494.21|4491.87|4491.87|4494.21|4494.21|4491.87|4491.87|0
1609404330000|2020-12-31 08:45:30|4492.11|4492.11|4492.25|4492.25|4492.25|4492.25|4491.65|4491.65|0
1609404340000|2020-12-31 08:45:40|4492.72|4492.72|4492.23|4492.23|4492.72|4492.72|4492.23|4492.23|0
1609404350000|2020-12-31 08:45:50|4492.52|4492.52|4492.52|4492.52|4492.52|4492.52|4492.52|4492.52|0
1609404360000|2020-12-31 08:46:00|4492.77|4492.77|4493.06|4493.06|4493.06|4493.06|4492.77|4492.77|0
1609404370000|2020-12-31 08:46:10|4493.38|4493.38|4492.56|4492.56|4493.68|4493.68|4492.56|4492.56|0
1609404380000|2020-12-31 08:46:20|4492.31|4492.31|4492.19|4492.19|4492.44|4492.44|4491.88|4491.88|0
1609404390000|2020-12-31 08:46:30|4492.41|4492.41|4492.41|4492.41|4492.41|4492.41|4492.41|4492.41|0
1609404400000|2020-12-31 08:46:40|4492.71|4492.71|4495.7|4495.7|4495.7|4495.7|4492.71|4492.71|0
1609404410000|2020-12-31 08:46:50|4495.91|4495.91|4495.43|4495.43|4495.91|4495.91|4495.43|4495.43|0
1609404420000|2020-12-31 08:47:00|4494.84|4494.84|4494.79|4494.79|4494.84|4494.84|4494.55|4494.55|0
1609404430000|2020-12-31 08:47:10|4494.11|4494.11|4496.13|4496.13|4496.13|4496.13|4494.11|4494.11|0
1609404440000|2020-12-31 08:47:20|4496.42|4496.42|4496.42|4496.42|4496.42|4496.42|4496.42|4496.42|0
1609404450000|2020-12-31 08:47:30|4496|4496|4496|4496|4496|4496|4496|4496|0
1609404460000|2020-12-31 08:47:40|4494.93|4494.93|4494.69|4494.69|4494.93|4494.93|4494.69|4494.69|0
1609404470000|2020-12-31 08:47:50|4494.45|4494.45|4494.45|4494.45|4494.45|4494.45|4494.45|4494.45|0
1609404480000|2020-12-31 08:48:00|4493.96|4493.96|4493.08|4493.08|4493.96|4493.96|4493.08|4493.08|0
1609404500000|2020-12-31 08:48:20|4493.38|4493.38|4493.38|4493.38|4493.38|4493.38|4493.38|4493.38|0
1609404530000|2020-12-31 08:48:50|4493.86|4493.86|4493.62|4493.62|4493.86|4493.86|4493.62|4493.62|0
1609404540000|2020-12-31 08:49:00|4493.33|4493.33|4493.08|4493.08|4493.33|4493.33|4493.08|4493.08|0
1609404560000|2020-12-31 08:49:20|4493.38|4493.38|4492.79|4492.79|4494.35|4494.35|4492.79|4492.79|0
1609404570000|2020-12-31 08:49:30|4493.23|4493.23|4493.23|4493.23|4493.23|4493.23|4493.23|4493.23|0
1609404580000|2020-12-31 08:49:40|4493.26|4493.26|4493.26|4493.26|4493.26|4493.26|4493.26|4493.26|0
1609404590000|2020-12-31 08:49:50|4495.81|4495.81|4498.03|4498.03|4498.03|4498.03|4495.81|4495.81|0
1609404600000|2020-12-31 08:50:00|4498.01|4498.01|4498.84|4498.84|4498.84|4498.84|4498.01|4498.01|0
1609404610000|2020-12-31 08:50:10|4498.18|4498.18|4497.46|4497.46|4498.18|4498.18|4497.46|4497.46|0
1609404630000|2020-12-31 08:50:30|4496.87|4496.87|4496.87|4496.87|4496.87|4496.87|4496.87|4496.87|0
1609404640000|2020-12-31 08:50:40|4496.39|4496.39|4496.97|4496.97|4496.97|4496.97|4496.39|4496.39|0
1609404650000|2020-12-31 08:50:50|4497.26|4497.26|4496.09|4496.09|4497.26|4497.26|4496.09|4496.09|0
1609404660000|2020-12-31 08:51:00|4496.33|4496.33|4496.49|4496.49|4496.49|4496.49|4496.2|4496.2|0
1609404670000|2020-12-31 08:51:10|4496.25|4496.25|4495.59|4495.59|4496.25|4496.25|4494.86|4494.86|0
1609404680000|2020-12-31 08:51:20|4495.35|4495.35|4495.06|4495.06|4495.35|4495.35|4495.06|4495.06|0
1609404690000|2020-12-31 08:51:30|4494.81|4494.81|4494.81|4494.81|4494.81|4494.81|4494.81|4494.81|0
1609404700000|2020-12-31 08:51:40|4495.06|4495.06|4495.64|4495.64|4495.64|4495.64|4495.06|4495.06|0
1609404710000|2020-12-31 08:51:50|4495.35|4495.35|4495.35|4495.35|4495.35|4495.35|4495.35|4495.35|0
1609404720000|2020-12-31 08:52:00|4497.1|4497.1|4497.34|4497.34|4497.34|4497.34|4497.1|4497.1|0
1609404730000|2020-12-31 08:52:10|4497.1|4497.1|4496.86|4496.86|4497.1|4497.1|4496.86|4496.86|0
1609404750000|2020-12-31 08:52:30|4495.69|4495.69|4497.39|4497.39|4497.39|4497.39|4495.69|4495.69|0
1609404760000|2020-12-31 08:52:40|4497.09|4497.09|4497.09|4497.09|4497.09|4497.09|4497.09|4497.09|0
1609404770000|2020-12-31 08:52:50|4495.58|4495.58|4494.64|4494.64|4495.58|4495.58|4494.64|4494.64|0
1609404780000|2020-12-31 08:53:00|4494.35|4494.35|4494.15|4494.15|4494.35|4494.35|4494.15|4494.15|0
1609404800000|2020-12-31 08:53:20|4494.37|4494.37|4495.08|4495.08|4495.08|4495.08|4494.37|4494.37|0
1609404810000|2020-12-31 08:53:30|4494.64|4494.64|4494.4|4494.4|4494.64|4494.64|4494.4|4494.4|0
1609404820000|2020-12-31 08:53:40|4494.98|4494.98|4494.69|4494.69|4494.98|4494.98|4494.69|4494.69|0
1609404830000|2020-12-31 08:53:50|4494.1|4494.1|4493.81|4493.81|4494.1|4494.1|4493.81|4493.81|0
1609404840000|2020-12-31 08:54:00|4493.87|4493.87|4493.87|4493.87|4493.87|4493.87|4493.87|4493.87|0
1609404850000|2020-12-31 08:54:10|4494.11|4494.11|4493.89|4493.89|4494.11|4494.11|4493.89|4493.89|0
1609404860000|2020-12-31 08:54:20|4493.9|4493.9|4493.85|4493.85|4493.9|4493.9|4493.85|4493.85|0
1609404870000|2020-12-31 08:54:30|4492.63|4492.63|4492.15|4492.15|4492.63|4492.63|4491.91|4491.91|0
1609404880000|2020-12-31 08:54:40|4491.93|4491.93|4492.66|4492.66|4492.66|4492.66|4491.93|4491.93|0
1609404900000|2020-12-31 08:55:00|4492.7|4492.7|4492.44|4492.44|4493.14|4493.14|4492.44|4492.44|0
1609404910000|2020-12-31 08:55:10|4491.85|4491.85|4492.14|4492.14|4492.14|4492.14|4491.85|4491.85|0
1609404920000|2020-12-31 08:55:20|4491.66|4491.66|4490.76|4490.76|4491.66|4491.66|4490.74|4490.74|0
1609404930000|2020-12-31 08:55:30|4491|4491|4491|4491|4491|4491|4491|4491|0
1609404940000|2020-12-31 08:55:40|4491.29|4491.29|4491.76|4491.76|4492.03|4492.03|4491.29|4491.29|0
1609404950000|2020-12-31 08:55:50|4491.98|4491.98|4493.1|4493.1|4493.1|4493.1|4491.98|4491.98|0
1609404960000|2020-12-31 08:56:00|4492.51|4492.51|4492.03|4492.03|4492.51|4492.51|4491.22|4491.22|0
1609404970000|2020-12-31 08:56:10|4491.79|4491.79|4491.79|4491.79|4491.79|4491.79|4491.79|4491.79|0
1609404990000|2020-12-31 08:56:30|4491.35|4491.35|4489.16|4489.16|4491.35|4491.35|4489.16|4489.16|0
1609405000000|2020-12-31 08:56:40|4489.4|4489.4|4489.96|4489.96|4489.96|4489.96|4489.04|4489.04|0
1609405010000|2020-12-31 08:56:50|4490.18|4490.18|4490.64|4490.64|4490.64|4490.64|4490.18|4490.18|0
1609405020000|2020-12-31 08:57:00|4490.4|4490.4|4489.96|4489.96|4490.4|4490.4|4489.96|4489.96|0
1609405030000|2020-12-31 08:57:10|4490.84|4490.84|4490.25|4490.25|4490.84|4490.84|4490.25|4490.25|0
1609405040000|2020-12-31 08:57:20|4490.55|4490.55|4490.84|4490.84|4490.84|4490.84|4490.55|4490.55|0
1609405050000|2020-12-31 08:57:30|4490.55|4490.55|4490.44|4490.44|4490.55|4490.55|4490.44|4490.44|0
1609405060000|2020-12-31 08:57:40|4490.66|4490.66|4490.66|4490.66|4490.66|4490.66|4490.08|4490.08|0
1609405080000|2020-12-31 08:58:00|4490.08|4490.08|4489.25|4489.25|4490.08|4490.08|4489.25|4489.25|0
1609405090000|2020-12-31 08:58:10|4489.54|4489.54|4489.4|4489.4|4489.83|4489.83|4489.4|4489.4|0
1609405100000|2020-12-31 08:58:20|4489.69|4489.69|4488.31|4488.31|4489.69|4489.69|4487.84|4487.84|0
1609405110000|2020-12-31 08:58:30|4487.73|4487.73|4487.78|4487.78|4488.02|4488.02|4487.73|4487.73|0
1609405120000|2020-12-31 08:58:40|4488.07|4488.07|4488.07|4488.07|4488.07|4488.07|4488.07|4488.07|0
1609405130000|2020-12-31 08:58:50|4488.66|4488.66|4488.88|4488.88|4488.88|4488.88|4488.66|4488.66|0
1609405140000|2020-12-31 08:59:00|4489.17|4489.17|4489.17|4489.17|4489.17|4489.17|4489.17|4489.17|0
1609405150000|2020-12-31 08:59:10|4489.46|4489.46|4490.19|4490.19|4490.19|4490.19|4489.46|4489.46|0
1609405160000|2020-12-31 08:59:20|4490.43|4490.43|4488.51|4488.51|4490.65|4490.65|4488.51|4488.51|0
1609405170000|2020-12-31 08:59:30|4488.29|4488.29|4487.27|4487.27|4488.29|4488.29|4487.27|4487.27|0
1609405180000|2020-12-31 08:59:40|4487.02|4487.02|4487.49|4487.49|4487.49|4487.49|4487.02|4487.02|0
1609405200000|2020-12-31 09:00:00|4488|4488|4485.9|4485.9|4488|4488|4485.9|4485.9|0
1609405210000|2020-12-31 09:00:10|4485.61|4485.61|4484.76|4484.76|4485.98|4485.98|4484.47|4484.47|0
1609405220000|2020-12-31 09:00:20|4484.32|4484.32|4484.32|4484.32|4484.32|4484.32|4484.32|4484.32|0
1609405230000|2020-12-31 09:00:30|4484.08|4484.08|4485|4485|4485|4485|4484.08|4484.08|0
1609405240000|2020-12-31 09:00:40|4484.27|4484.27|4483.79|4483.79|4484.27|4484.27|4483.79|4483.79|0
1609405250000|2020-12-31 09:00:50|4484.76|4484.76|4484.76|4484.76|4484.76|4484.76|4484.76|4484.76|0
1609405260000|2020-12-31 09:01:00|4486.24|4486.24|4486.02|4486.02|4486.46|4486.46|4485.78|4485.78|0
1609405270000|2020-12-31 09:01:10|4486.46|4486.46|4486.56|4486.56|4486.81|4486.81|4486.46|4486.46|0
1609405280000|2020-12-31 09:01:20|4486.81|4486.81|4486.81|4486.81|4486.81|4486.81|4486.81|4486.81|0
1609405300000|2020-12-31 09:01:40|4487.1|4487.1|4487.39|4487.39|4487.39|4487.39|4487.1|4487.1|0
1609405310000|2020-12-31 09:01:50|4488.07|4488.07|4492.2|4492.2|4492.64|4492.64|4488.07|4488.07|0
1609405320000|2020-12-31 09:02:00|4492.39|4492.39|4494.02|4494.02|4494.02|4494.02|4492.39|4492.39|0
1609405330000|2020-12-31 09:02:10|4494.24|4494.24|4494.72|4494.72|4494.72|4494.72|4494.24|4494.24|0
1609405340000|2020-12-31 09:02:20|4494.7|4494.7|4494.7|4494.7|4494.7|4494.7|4494.7|4494.7|0
1609405360000|2020-12-31 09:02:40|4494.67|4494.67|4497.3|4497.3|4497.3|4497.3|4494.67|4494.67|0
1609405380000|2020-12-31 09:03:00|4497.55|4497.55|4496.96|4496.96|4497.55|4497.55|4496.96|4496.96|0
1609405400000|2020-12-31 09:03:20|4496.67|4496.67|4496.67|4496.67|4496.67|4496.67|4496.67|4496.67|0
1609405410000|2020-12-31 09:03:30|4496.96|4496.96|4496.96|4496.96|4496.96|4496.96|4496.96|4496.96|0
1609405420000|2020-12-31 09:03:40|4496.47|4496.47|4496.91|4496.91|4496.91|4496.91|4496.47|4496.47|0
1609405430000|2020-12-31 09:03:50|4496.62|4496.62|4496.33|4496.33|4496.62|4496.62|4496.33|4496.33|0
1609405440000|2020-12-31 09:04:00|4496.57|4496.57|4496.57|4496.57|4496.57|4496.57|4496.57|4496.57|0
1609405450000|2020-12-31 09:04:10|4495.91|4495.91|4495.91|4495.91|4495.91|4495.91|4495.91|4495.91|0
1609405460000|2020-12-31 09:04:20|4494.75|4494.75|4494.53|4494.53|4494.75|4494.75|4494.53|4494.53|0
1609405470000|2020-12-31 09:04:30|4493.94|4493.94|4489.52|4489.52|4493.94|4493.94|4489.52|4489.52|0
1609405480000|2020-12-31 09:04:40|4489.95|4489.95|4491.44|4491.44|4491.44|4491.44|4489.95|4489.95|0
1609405500000|2020-12-31 09:05:00|4490.71|4490.71|4490.71|4490.71|4490.71|4490.71|4490.71|4490.71|0
1609405510000|2020-12-31 09:05:10|4489.88|4489.88|4488.52|4488.52|4489.88|4489.88|4488.52|4488.52|0
1609405520000|2020-12-31 09:05:20|4488.55|4488.55|4486.23|4486.23|4488.55|4488.55|4486.23|4486.23|0
1609405530000|2020-12-31 09:05:30|4486.2|4486.2|4484.77|4484.77|4486.2|4486.2|4484.77|4484.77|0
1609405540000|2020-12-31 09:05:40|4485.36|4485.36|4485.36|4485.36|4485.36|4485.36|4485.36|4485.36|0
1609405560000|2020-12-31 09:06:00|4485.65|4485.65|4485.94|4485.94|4485.94|4485.94|4485.06|4485.06|0
1609405570000|2020-12-31 09:06:10|4485.65|4485.65|4484.97|4484.97|4485.65|4485.65|4484.97|4484.97|0
1609405580000|2020-12-31 09:06:20|4485.55|4485.55|4484.68|4484.68|4485.55|4485.55|4484.68|4484.68|0
1609405590000|2020-12-31 09:06:30|4483.14|4483.14|4481.32|4481.32|4483.14|4483.14|4481.32|4481.32|0
1609405600000|2020-12-31 09:06:40|4481.61|4481.61|4483.03|4483.03|4483.03|4483.03|4481.61|4481.61|0
1609405610000|2020-12-31 09:06:50|4482.81|4482.81|4483.05|4483.05|4483.05|4483.05|4482.81|4482.81|0
1609405620000|2020-12-31 09:07:00|4483.15|4483.15|4483.17|4483.17|4483.17|4483.17|4483.15|4483.15|0
1609405630000|2020-12-31 09:07:10|4484.05|4484.05|4485.43|4485.43|4485.43|4485.43|4484.05|4484.05|0
1609405650000|2020-12-31 09:07:30|4485.73|4485.73|4486.36|4486.36|4486.36|4486.36|4485.73|4485.73|0
1609405660000|2020-12-31 09:07:40|4486.38|4486.38|4487.76|4487.76|4487.76|4487.76|4486.38|4486.38|0
1609405690000|2020-12-31 09:08:10|4488|4488|4488.34|4488.34|4488.34|4488.34|4487.76|4487.76|0
1609405700000|2020-12-31 09:08:20|4488.63|4488.63|4488.93|4488.93|4488.93|4488.93|4488.63|4488.63|0
1609405710000|2020-12-31 09:08:30|4488.71|4488.71|4488.93|4488.93|4488.93|4488.93|4488.71|4488.71|0
1609405720000|2020-12-31 09:08:40|4489.22|4489.22|4487.88|4487.88|4489.22|4489.22|4487.88|4487.88|0
1609405730000|2020-12-31 09:08:50|4488.13|4488.13|4489.71|4489.71|4489.71|4489.71|4488.13|4488.13|0
1609405740000|2020-12-31 09:09:00|4489.41|4489.41|4486.71|4486.71|4489.71|4489.71|4486.71|4486.71|0
1609405750000|2020-12-31 09:09:10|4486.23|4486.23|4486.45|4486.45|4486.45|4486.45|4486.23|4486.23|0
1609405760000|2020-12-31 09:09:20|4486.15|4486.15|4484.98|4484.98|4486.64|4486.64|4484.98|4484.98|0
1609405770000|2020-12-31 09:09:30|4484.26|4484.26|4484.91|4484.91|4485.16|4485.16|4484.26|4484.26|0
1609405780000|2020-12-31 09:09:40|4484.62|4484.62|4485.21|4485.21|4485.21|4485.21|4484.33|4484.33|0
1609405790000|2020-12-31 09:09:50|4484.96|4484.96|4484.96|4484.96|4484.96|4484.96|4484.96|4484.96|0
1609405800000|2020-12-31 09:10:00|4484.38|4484.38|4484.62|4484.62|4484.62|4484.62|4484.08|4484.08|0
1609405810000|2020-12-31 09:10:10|4484.84|4484.84|4484.75|4484.75|4484.84|4484.84|4484.73|4484.73|0
1609405820000|2020-12-31 09:10:20|4484.09|4484.09|4483.86|4483.86|4484.12|4484.12|4483.46|4483.46|0
1609405830000|2020-12-31 09:10:30|4484.34|4484.34|4484.34|4484.34|4484.34|4484.34|4484.34|4484.34|0
1609405840000|2020-12-31 09:10:40|4484.78|4484.78|4485.68|4485.68|4485.68|4485.68|4484.78|4484.78|0
1609405850000|2020-12-31 09:10:50|4485.24|4485.24|4485.24|4485.24|4485.24|4485.24|4485.24|4485.24|0
1609405860000|2020-12-31 09:11:00|4485.68|4485.68|4486.48|4486.48|4486.48|4486.48|4485.46|4485.46|0
1609405870000|2020-12-31 09:11:10|4486.72|4486.72|4488.5|4488.5|4488.5|4488.5|4486.48|4486.48|0
1609405910000|2020-12-31 09:11:50|4488.74|4488.74|4488.74|4488.74|4488.74|4488.74|4488.74|4488.74|0
1609405930000|2020-12-31 09:12:10|4488.78|4488.78|4488.1|4488.1|4489.66|4489.66|4488.1|4488.1|0
1609405940000|2020-12-31 09:12:20|4487.88|4487.88|4486.9|4486.9|4487.88|4487.88|4486.9|4486.9|0
1609405950000|2020-12-31 09:12:30|4487.49|4487.49|4490.21|4490.21|4490.21|4490.21|4487.49|4487.49|0
1609405960000|2020-12-31 09:12:40|4490.43|4490.43|4489.53|4489.53|4490.43|4490.43|4489.53|4489.53|0
1609405970000|2020-12-31 09:12:50|4489.82|4489.82|4489.24|4489.24|4489.82|4489.82|4489.24|4489.24|0
1609405980000|2020-12-31 09:13:00|4488.51|4488.51|4488.51|4488.51|4488.51|4488.51|4488.51|4488.51|0
1609405990000|2020-12-31 09:13:10|4488.07|4488.07|4487.64|4487.64|4488.07|4488.07|4487.34|4487.34|0
1609406000000|2020-12-31 09:13:20|4487.93|4487.93|4488.59|4488.59|4488.59|4488.59|4487.93|4487.93|0
1609406020000|2020-12-31 09:13:40|4486.93|4486.93|4486.69|4486.69|4486.93|4486.93|4486.65|4486.65|0
1609406030000|2020-12-31 09:13:50|4487.13|4487.13|4487.13|4487.13|4487.13|4487.13|4487.13|4487.13|0
1609406050000|2020-12-31 09:14:10|4487.05|4487.05|4485.42|4485.42|4487.05|4487.05|4485.42|4485.42|0
1609406060000|2020-12-31 09:14:20|4485.85|4485.85|4486.44|4486.44|4486.66|4486.66|4485.85|4485.85|0
1609406070000|2020-12-31 09:14:30|4485.71|4485.71|4485.52|4485.52|4485.71|4485.71|4485.22|4485.22|0
1609406080000|2020-12-31 09:14:40|4484.64|4484.64|4484.64|4484.64|4484.64|4484.64|4484.64|4484.64|0
1609406090000|2020-12-31 09:14:50|4484.93|4484.93|4484.73|4484.73|4485.61|4485.61|4484.69|4484.69|0
1609406110000|2020-12-31 09:15:10|4484.08|4484.08|4483.35|4483.35|4484.08|4484.08|4483.35|4483.35|0
1609406120000|2020-12-31 09:15:20|4483.13|4483.13|4483.13|4483.13|4483.13|4483.13|4483.13|4483.13|0
1609406130000|2020-12-31 09:15:30|4482.89|4482.89|4482.89|4482.89|4482.89|4482.89|4482.89|4482.89|0
1609406140000|2020-12-31 09:15:40|4482.45|4482.45|4481.42|4481.42|4482.45|4482.45|4481.42|4481.42|0
1609406150000|2020-12-31 09:15:50|4482.01|4482.01|4482.74|4482.74|4482.74|4482.74|4482.01|4482.01|0
1609406160000|2020-12-31 09:16:00|4483.46|4483.46|4484.19|4484.19|4484.49|4484.49|4483.46|4483.46|0
1609406170000|2020-12-31 09:16:10|4484.41|4484.41|4484.41|4484.41|4484.41|4484.41|4484.41|4484.41|0
1609406180000|2020-12-31 09:16:20|4484.71|4484.71|4487.43|4487.43|4487.43|4487.43|4484.46|4484.46|0
1609406190000|2020-12-31 09:16:30|4487.46|4487.46|4488.37|4488.37|4488.67|4488.67|4487.46|4487.46|0
1609406200000|2020-12-31 09:16:40|4487.89|4487.89|4488.18|4488.18|4488.18|4488.18|4487.89|4487.89|0
1609406210000|2020-12-31 09:16:50|4488.42|4488.42|4488.68|4488.68|4489.23|4489.23|4488.42|4488.42|0
1609406220000|2020-12-31 09:17:00|4488.97|4488.97|4488.97|4488.97|4488.97|4488.97|4488.97|4488.97|0
1609406240000|2020-12-31 09:17:20|4489.19|4489.19|4489.19|4489.19|4489.19|4489.19|4489.19|4489.19|0
1609406260000|2020-12-31 09:17:40|4489.43|4489.43|4489.43|4489.43|4489.43|4489.43|4489.43|4489.43|0
1609406270000|2020-12-31 09:17:50|4489.14|4489.14|4489.24|4489.24|4489.24|4489.24|4489.14|4489.14|0
1609406280000|2020-12-31 09:18:00|4489|4489|4488.56|4488.56|4489|4489|4488.56|4488.56|0
1609406290000|2020-12-31 09:18:10|4488.85|4488.85|4489.41|4489.41|4489.41|4489.41|4488.27|4488.27|0
1609406300000|2020-12-31 09:18:20|4489.12|4489.12|4489.12|4489.12|4489.12|4489.12|4489.12|4489.12|0
1609406310000|2020-12-31 09:18:30|4490|4490|4490.58|4490.58|4490.58|4490.58|4489.7|4489.7|0
1609406320000|2020-12-31 09:18:40|4490.29|4490.29|4491.43|4491.43|4491.43|4491.43|4490.29|4490.29|0
1609406330000|2020-12-31 09:18:50|4492.02|4492.02|4493.47|4493.47|4493.47|4493.47|4492.02|4492.02|0
1609406350000|2020-12-31 09:19:10|4494.64|4494.64|4494.64|4494.64|4494.64|4494.64|4494.64|4494.64|0
1609406360000|2020-12-31 09:19:20|4494.4|4494.4|4491.16|4491.16|4494.4|4494.4|4491.16|4491.16|0
1609406370000|2020-12-31 09:19:30|4490.28|4490.28|4489.8|4489.8|4490.28|4490.28|4489.8|4489.8|0
1609406380000|2020-12-31 09:19:40|4488.92|4488.92|4491.16|4491.16|4491.16|4491.16|4488.92|4488.92|0
1609406400000|2020-12-31 09:20:00|4490.58|4490.58|4490.28|4490.28|4490.58|4490.58|4490.28|4490.28|0
1609406410000|2020-12-31 09:20:10|4489.8|4489.8|4488.92|4488.92|4489.8|4489.8|4488.92|4488.92|0
1609406430000|2020-12-31 09:20:30|4489.8|4489.8|4490.09|4490.09|4490.09|4490.09|4489.8|4489.8|0
1609406450000|2020-12-31 09:20:50|4490.53|4490.53|4490.53|4490.53|4490.53|4490.53|4490.53|4490.53|0
1609406460000|2020-12-31 09:21:00|4490.75|4490.75|4491.63|4491.63|4491.63|4491.63|4490.75|4490.75|0
1609406470000|2020-12-31 09:21:10|4490.39|4490.39|4490.39|4490.39|4490.39|4490.39|4490.39|4490.39|0
1609406480000|2020-12-31 09:21:20|4490.82|4490.82|4492.88|4492.88|4492.92|4492.92|4490.82|4490.82|0
1609406490000|2020-12-31 09:21:30|4493.18|4493.18|4493.18|4493.18|4493.18|4493.18|4493.18|4493.18|0
1609406500000|2020-12-31 09:21:40|4493.42|4493.42|4493.71|4493.71|4493.71|4493.71|4493.42|4493.42|0
1609406510000|2020-12-31 09:21:50|4493.42|4493.42|4493.42|4493.42|4493.42|4493.42|4493.42|4493.42|0
1609406520000|2020-12-31 09:22:00|4492.98|4492.98|4492.36|4492.36|4492.98|4492.98|4492.05|4492.05|0
1609406530000|2020-12-31 09:22:10|4492.65|4492.65|4494.43|4494.43|4494.43|4494.43|4492.07|4492.07|0
1609406540000|2020-12-31 09:22:20|4493.95|4493.95|4493.29|4493.29|4493.95|4493.95|4493.22|4493.22|0
1609406550000|2020-12-31 09:22:30|4493.26|4493.26|4493.37|4493.37|4493.66|4493.66|4493.22|4493.22|0
1609406560000|2020-12-31 09:22:40|4494.1|4494.1|4494.83|4494.83|4494.83|4494.83|4494.1|4494.1|0
1609406570000|2020-12-31 09:22:50|4494.24|4494.24|4494.24|4494.24|4494.24|4494.24|4493.95|4493.95|0
1609406580000|2020-12-31 09:23:00|4494.83|4494.83|4494.36|4494.36|4494.9|4494.9|4494.31|4494.31|0
1609406600000|2020-12-31 09:23:20|4494.65|4494.65|4494.41|4494.41|4494.65|4494.65|4494.41|4494.41|0
1609406630000|2020-12-31 09:23:50|4495.29|4495.29|4495.29|4495.29|4495.29|4495.29|4495.29|4495.29|0
1609406640000|2020-12-31 09:24:00|4495.58|4495.58|4495.58|4495.58|4495.58|4495.58|4495.58|4495.58|0
1609406660000|2020-12-31 09:24:20|4496.24|4496.24|4496.24|4496.24|4496.24|4496.24|4496.24|4496.24|0
1609406670000|2020-12-31 09:24:30|4497.69|4497.69|4497.69|4497.69|4497.69|4497.69|4497.69|4497.69|0
1609406680000|2020-12-31 09:24:40|4497.25|4497.25|4497.25|4497.25|4497.25|4497.25|4497.25|4497.25|0
1609406690000|2020-12-31 09:24:50|4497.47|4497.47|4497.47|4497.47|4497.47|4497.47|4497.47|4497.47|0
1609406720000|2020-12-31 09:25:20|4497.96|4497.96|4497.96|4497.96|4497.96|4497.96|4497.96|4497.96|0
1609406730000|2020-12-31 09:25:30|4498.39|4498.39|4498.39|4498.39|4498.39|4498.39|4498.39|4498.39|0
1609406740000|2020-12-31 09:25:40|4498.83|4498.83|4498.83|4498.83|4498.83|4498.83|4498.83|4498.83|0
1609406750000|2020-12-31 09:25:50|4498.61|4498.61|4498.61|4498.61|4498.61|4498.61|4498.61|4498.61|0
1609406760000|2020-12-31 09:26:00|4499.1|4499.1|4499.1|4499.1|4499.1|4499.1|4499.1|4499.1|0
1609406770000|2020-12-31 09:26:10|4499.34|4499.34|4502.86|4502.86|4502.86|4502.86|4499.34|4499.34|0
1609406780000|2020-12-31 09:26:20|4502.85|4502.85|4503.66|4503.66|4503.84|4503.84|4502.85|4502.85|0
1609406790000|2020-12-31 09:26:30|4504.54|4504.54|4504.3|4504.3|4504.54|4504.54|4504.3|4504.3|0
1609406800000|2020-12-31 09:26:40|4504.59|4504.59|4504.89|4504.89|4504.89|4504.89|4504.59|4504.59|0
1609406810000|2020-12-31 09:26:50|4506.2|4506.2|4506.42|4506.42|4506.42|4506.42|4506.2|4506.2|0
1609406820000|2020-12-31 09:27:00|4507.01|4507.01|4507.49|4507.49|4507.49|4507.49|4507.01|4507.01|0
1609406830000|2020-12-31 09:27:10|4507.19|4507.19|4507.7|4507.7|4507.92|4507.92|4507.19|4507.19|0
1609406840000|2020-12-31 09:27:20|4508.29|4508.29|4508.29|4508.29|4508.29|4508.29|4508.29|4508.29|0
1609406850000|2020-12-31 09:27:30|4508|4508|4508.29|4508.29|4508.43|4508.43|4508|4508|0
1609406870000|2020-12-31 09:27:50|4508.58|4508.58|4509.39|4509.39|4509.39|4509.39|4508.58|4508.58|0
1609406880000|2020-12-31 09:28:00|4509.09|4509.09|4509.68|4509.68|4509.68|4509.68|4509.09|4509.09|0
1609406890000|2020-12-31 09:28:10|4509.71|4509.71|4510.15|4510.15|4510.15|4510.15|4509.49|4509.49|0
1609406900000|2020-12-31 09:28:20|4510.19|4510.19|4509.38|4509.38|4510.19|4510.19|4509.38|4509.38|0
1609406910000|2020-12-31 09:28:30|4509.16|4509.16|4504.29|4504.29|4509.16|4509.16|4504.29|4504.29|0
1609406920000|2020-12-31 09:28:40|4504.73|4504.73|4505.09|4505.09|4505.97|4505.97|4504.73|4504.73|0
1609406930000|2020-12-31 09:28:50|4504.65|4504.65|4504.61|4504.61|4504.65|4504.65|4504.61|4504.61|0
1609406940000|2020-12-31 09:29:00|4504.13|4504.13|4504.13|4504.13|4504.13|4504.13|4504.13|4504.13|0
1609406960000|2020-12-31 09:29:20|4505.15|4505.15|4505.4|4505.4|4505.4|4505.4|4505.15|4505.15|0
1609406980000|2020-12-31 09:29:40|4506.27|4506.27|4506.25|4506.25|4506.27|4506.27|4506.25|4506.25|0
1609406990000|2020-12-31 09:29:50|4507.22|4507.22|4506.73|4506.73|4507.22|4507.22|4506.73|4506.73|0
1609407000000|2020-12-31 09:30:00|4506.44|4506.44|4504.13|4504.13|4506.44|4506.44|4504.13|4504.13|0
1609407010000|2020-12-31 09:30:10|4500.77|4500.77|4501.54|4501.54|4501.54|4501.54|4500.26|4500.26|0
1609407020000|2020-12-31 09:30:20|4501.98|4501.98|4501.98|4501.98|4501.98|4501.98|4501.98|4501.98|0
1609407030000|2020-12-31 09:30:30|4502.56|4502.56|4504.34|4504.34|4504.34|4504.34|4502.56|4502.56|0
1609407040000|2020-12-31 09:30:40|4504.12|4504.12|4504.8|4504.8|4504.8|4504.8|4504.12|4504.12|0
1609407050000|2020-12-31 09:30:50|4504.5|4504.5|4504.5|4504.5|4504.5|4504.5|4504.5|4504.5|0
1609407060000|2020-12-31 09:31:00|4504.02|4504.02|4503.7|4503.7|4504.02|4504.02|4503|4503|0
1609407070000|2020-12-31 09:31:10|4502.73|4502.73|4502.7|4502.7|4503.46|4503.46|4502.7|4502.7|0
1609407080000|2020-12-31 09:31:20|4502.94|4502.94|4502.92|4502.92|4503.16|4503.16|4502.92|4502.92|0
1609407090000|2020-12-31 09:31:30|4502.63|4502.63|4502.09|4502.09|4502.63|4502.63|4502.09|4502.09|0
1609407100000|2020-12-31 09:31:40|4501.51|4501.51|4501.51|4501.51|4501.99|4501.99|4500.85|4500.85|0
1609407120000|2020-12-31 09:32:00|4501.02|4501.02|4501.02|4501.02|4501.02|4501.02|4501.02|4501.02|0
1609407130000|2020-12-31 09:32:10|4501.24|4501.24|4502.41|4502.41|4502.41|4502.41|4501.24|4501.24|0
1609407150000|2020-12-31 09:32:30|4502.9|4502.9|4502.9|4502.9|4502.9|4502.9|4502.9|4502.9|0
1609407160000|2020-12-31 09:32:40|4502.46|4502.46|4502.46|4502.46|4502.46|4502.46|4502.46|4502.46|0
1609407170000|2020-12-31 09:32:50|4503.38|4503.38|4503.46|4503.46|4504.33|4504.33|4503.38|4503.38|0
1609407190000|2020-12-31 09:33:10|4503.75|4503.75|4503.75|4503.75|4503.75|4503.75|4503.75|4503.75|0
1609407200000|2020-12-31 09:33:20|4503.76|4503.76|4503.19|4503.19|4503.77|4503.77|4503.19|4503.19|0
1609407210000|2020-12-31 09:33:30|4503.17|4503.17|4503.17|4503.17|4503.17|4503.17|4503.17|4503.17|0
1609407220000|2020-12-31 09:33:40|4503.37|4503.37|4503.9|4503.9|4503.95|4503.95|4503.37|4503.37|0
1609407240000|2020-12-31 09:34:00|4504.63|4504.63|4504.41|4504.41|4504.63|4504.63|4504.41|4504.41|0
1609407250000|2020-12-31 09:34:10|4503.93|4503.93|4503.93|4503.93|4503.93|4503.93|4503.93|4503.93|0
1609407270000|2020-12-31 09:34:30|4502.88|4502.88|4502.91|4502.91|4502.91|4502.91|4502.88|4502.88|0
1609407280000|2020-12-31 09:34:40|4502.62|4502.62|4502.62|4502.62|4502.62|4502.62|4502.62|4502.62|0
1609407290000|2020-12-31 09:34:50|4501.89|4501.89|4501.88|4501.88|4501.89|4501.89|4501.88|4501.88|0
1609407300000|2020-12-31 09:35:00|4500.8|4500.8|4500.32|4500.32|4500.8|4500.8|4500.32|4500.32|0
1609407310000|2020-12-31 09:35:10|4501.05|4501.05|4501.05|4501.05|4501.05|4501.05|4501.05|4501.05|0
1609407320000|2020-12-31 09:35:20|4501.63|4501.63|4501.65|4501.65|4501.65|4501.65|4501.63|4501.63|0
1609407330000|2020-12-31 09:35:30|4502.09|4502.09|4502.33|4502.33|4502.33|4502.33|4502.09|4502.09|0
1609407340000|2020-12-31 09:35:40|4501.89|4501.89|4501.43|4501.43|4501.89|4501.89|4501.4|4501.4|0
1609407350000|2020-12-31 09:35:50|4501.42|4501.42|4501.42|4501.42|4501.42|4501.42|4501.42|4501.42|0
1609407370000|2020-12-31 09:36:10|4501.21|4501.21|4501.18|4501.18|4501.21|4501.21|4501.18|4501.18|0
1609407380000|2020-12-31 09:36:20|4500.74|4500.74|4501.42|4501.42|4501.42|4501.42|4500.74|4500.74|0
1609407390000|2020-12-31 09:36:30|4501.2|4501.2|4502.17|4502.17|4502.17|4502.17|4501.2|4501.2|0
1609407400000|2020-12-31 09:36:40|4501.95|4501.95|4501.69|4501.69|4501.95|4501.95|4501.69|4501.69|0
1609407410000|2020-12-31 09:36:50|4501.1|4501.1|4500.88|4500.88|4501.1|4501.1|4500.88|4500.88|0
1609407420000|2020-12-31 09:37:00|4501.85|4501.85|4501.85|4501.85|4501.85|4501.85|4501.85|4501.85|0
1609407440000|2020-12-31 09:37:20|4501.87|4501.87|4502.98|4502.98|4503.23|4503.23|4501.87|4501.87|0
1609407450000|2020-12-31 09:37:30|4502.55|4502.55|4502.77|4502.77|4502.77|4502.77|4502.55|4502.55|0
1609407460000|2020-12-31 09:37:40|4502.18|4502.18|4501.11|4501.11|4502.18|4502.18|4501.11|4501.11|0
1609407470000|2020-12-31 09:37:50|4500.82|4500.82|4500.82|4500.82|4500.82|4500.82|4500.82|4500.82|0
1609407480000|2020-12-31 09:38:00|4500.23|4500.23|4499.4|4499.4|4500.28|4500.28|4499.4|4499.4|0
1609407490000|2020-12-31 09:38:10|4499.99|4499.99|4500.16|4500.16|4500.23|4500.23|4499.69|4499.69|0
1609407500000|2020-12-31 09:38:20|4500.74|4500.74|4500.69|4500.69|4501.03|4501.03|4499.86|4499.86|0
1609407510000|2020-12-31 09:38:30|4501.28|4501.28|4501.28|4501.28|4501.28|4501.28|4501.28|4501.28|0
1609407520000|2020-12-31 09:38:40|4500.98|4500.98|4500.98|4500.98|4500.98|4500.98|4500.98|4500.98|0
1609407530000|2020-12-31 09:38:50|4501.28|4501.28|4501.28|4501.28|4501.28|4501.28|4501.28|4501.28|0
1609407540000|2020-12-31 09:39:00|4500.69|4500.69|4501.28|4501.28|4501.28|4501.28|4500.69|4500.69|0
1609407550000|2020-12-31 09:39:10|4501.06|4501.06|4502.18|4502.18|4502.18|4502.18|4501.06|4501.06|0
1609407560000|2020-12-31 09:39:20|4501.52|4501.52|4502.74|4502.74|4502.74|4502.74|4501.52|4501.52|0
1609407570000|2020-12-31 09:39:30|4503.03|4503.03|4503.03|4503.03|4503.03|4503.03|4503.03|4503.03|0
1609407580000|2020-12-31 09:39:40|4503.27|4503.27|4503.27|4503.27|4503.27|4503.27|4503.27|4503.27|0
1609407590000|2020-12-31 09:39:50|4503.56|4503.56|4504.29|4504.29|4504.29|4504.29|4503.56|4503.56|0
1609407610000|2020-12-31 09:40:10|4504.05|4504.05|4504.05|4504.05|4504.05|4504.05|4504.05|4504.05|0
1609407630000|2020-12-31 09:40:30|4503.61|4503.61|4503.61|4503.61|4503.61|4503.61|4503.61|4503.61|0
1609407650000|2020-12-31 09:40:50|4502.88|4502.88|4502.88|4502.88|4502.88|4502.88|4502.88|4502.88|0
1609407670000|2020-12-31 09:41:10|4502.64|4502.64|4502.35|4502.35|4502.64|4502.64|4502.06|4502.06|0
1609407680000|2020-12-31 09:41:20|4503.15|4503.15|4503.15|4503.15|4503.15|4503.15|4503.15|4503.15|0
1609407690000|2020-12-31 09:41:30|4503.37|4503.37|4503.37|4503.37|4503.37|4503.37|4503.37|4503.37|0
1609407710000|2020-12-31 09:41:50|4504.1|4504.1|4504.1|4504.1|4504.1|4504.1|4504.1|4504.1|0
1609407720000|2020-12-31 09:42:00|4504.34|4504.34|4504.34|4504.34|4504.34|4504.34|4504.34|4504.34|0
1609407740000|2020-12-31 09:42:20|4504.05|4504.05|4504.05|4504.05|4504.05|4504.05|4504.05|4504.05|0
1609407750000|2020-12-31 09:42:30|4502.86|4502.86|4503.32|4503.32|4503.32|4503.32|4502.86|4502.86|0
1609407760000|2020-12-31 09:42:40|4503.76|4503.76|4504.05|4504.05|4504.05|4504.05|4503.76|4503.76|0
1609407790000|2020-12-31 09:43:10|4503.76|4503.76|4503.17|4503.17|4503.76|4503.76|4503.17|4503.17|0
1609407800000|2020-12-31 09:43:20|4502.73|4502.73|4502.22|4502.22|4502.73|4502.73|4502.22|4502.22|0
1609407810000|2020-12-31 09:43:30|4501.25|4501.25|4501.25|4501.25|4501.25|4501.25|4501.25|4501.25|0
1609407830000|2020-12-31 09:43:50|4500.59|4500.59|4500.59|4500.59|4501.25|4501.25|4500.59|4500.59|0
1609407840000|2020-12-31 09:44:00|4500.35|4500.35|4498.4|4498.4|4500.35|4500.35|4497.82|4497.82|0
1609407850000|2020-12-31 09:44:10|4498.39|4498.39|4497.04|4497.04|4498.4|4498.4|4497.04|4497.04|0
1609407860000|2020-12-31 09:44:20|4496.8|4496.8|4497.43|4497.43|4498.38|4498.38|4496.8|4496.8|0
1609407900000|2020-12-31 09:45:00|4496.84|4496.84|4498.89|4498.89|4498.89|4498.89|4496.84|4496.84|0
1609407910000|2020-12-31 09:45:10|4499.18|4499.18|4499.18|4499.18|4499.18|4499.18|4499.18|4499.18|0
1609407920000|2020-12-31 09:45:20|4499.14|4499.14|4498.89|4498.89|4499.14|4499.14|4498.89|4498.89|0
1609407930000|2020-12-31 09:45:30|4499.18|4499.18|4499.18|4499.18|4499.18|4499.18|4499.18|4499.18|0
1609407940000|2020-12-31 09:45:40|4499.47|4499.47|4499.47|4499.47|4499.47|4499.47|4499.47|4499.47|0
1609407950000|2020-12-31 09:45:50|4499.76|4499.76|4501.27|4501.27|4501.27|4501.27|4499.76|4499.76|0
1609407960000|2020-12-31 09:46:00|4500.76|4500.76|4499.94|4499.94|4500.76|4500.76|4499.94|4499.94|0
1609407970000|2020-12-31 09:46:10|4500.82|4500.82|4500.6|4500.6|4501.26|4501.26|4500.6|4500.6|0
1609407990000|2020-12-31 09:46:30|4501.19|4501.19|4501.19|4501.19|4501.19|4501.19|4501.19|4501.19|0
1609408000000|2020-12-31 09:46:40|4501.48|4501.48|4501.77|4501.77|4501.77|4501.77|4501.48|4501.48|0
1609408020000|2020-12-31 09:47:00|4500.31|4500.31|4500.23|4500.23|4500.31|4500.31|4500.23|4500.23|0
1609408030000|2020-12-31 09:47:10|4499.75|4499.75|4499.99|4499.99|4500.24|4500.24|4499.75|4499.75|0
1609408040000|2020-12-31 09:47:20|4499.7|4499.7|4499.7|4499.7|4499.7|4499.7|4499.7|4499.7|0
1609408050000|2020-12-31 09:47:30|4499.73|4499.73|4499.73|4499.73|4499.73|4499.73|4499.73|4499.73|0
1609408060000|2020-12-31 09:47:40|4499.24|4499.24|4499.24|4499.24|4499.24|4499.24|4499.24|4499.24|0
1609408080000|2020-12-31 09:48:00|4499.48|4499.48|4499.69|4499.69|4499.73|4499.73|4499.48|4499.48|0
1609408090000|2020-12-31 09:48:10|4499.11|4499.11|4498.59|4498.59|4499.11|4499.11|4498.59|4498.59|0
1609408110000|2020-12-31 09:48:30|4498.83|4498.83|4499.12|4499.12|4499.12|4499.12|4498.83|4498.83|0
1609408120000|2020-12-31 09:48:40|4499.61|4499.61|4499.61|4499.61|4499.61|4499.61|4499.61|4499.61|0
1609408140000|2020-12-31 09:49:00|4500.05|4500.05|4497.93|4497.93|4500.05|4500.05|4497.49|4497.49|0
1609408150000|2020-12-31 09:49:10|4498.76|4498.76|4498.83|4498.83|4498.83|4498.83|4498.54|4498.54|0
1609408160000|2020-12-31 09:49:20|4498.24|4498.24|4499.14|4499.14|4499.36|4499.36|4498.24|4498.24|0
1609408170000|2020-12-31 09:49:30|4499.58|4499.58|4498.8|4498.8|4499.58|4499.58|4498.8|4498.8|0
1609408180000|2020-12-31 09:49:40|4499.1|4499.1|4499.39|4499.39|4499.39|4499.39|4499.1|4499.1|0
1609408190000|2020-12-31 09:49:50|4499.17|4499.17|4499.17|4499.17|4499.17|4499.17|4499.17|4499.17|0
1609408200000|2020-12-31 09:50:00|4499.46|4499.46|4499.46|4499.46|4499.46|4499.46|4499.46|4499.46|0
1609408210000|2020-12-31 09:50:10|4499.76|4499.76|4499.76|4499.76|4499.76|4499.76|4499.76|4499.76|0
1609408220000|2020-12-31 09:50:20|4499.79|4499.79|4500.23|4500.23|4500.23|4500.23|4499.79|4499.79|0
1609408240000|2020-12-31 09:50:40|4500.2|4500.2|4499.93|4499.93|4500.2|4500.2|4499.9|4499.9|0
1609408250000|2020-12-31 09:50:50|4499.97|4499.97|4500.4|4500.4|4500.4|4500.4|4499.67|4499.67|0
1609408290000|2020-12-31 09:51:30|4500.69|4500.69|4500.69|4500.69|4500.69|4500.69|4500.69|4500.69|0
1609408300000|2020-12-31 09:51:40|4500.91|4500.91|4500.47|4500.47|4500.91|4500.91|4500.47|4500.47|0
1609408310000|2020-12-31 09:51:50|4500.26|4500.26|4501.13|4501.13|4501.13|4501.13|4500.26|4500.26|0
1609408320000|2020-12-31 09:52:00|4502.01|4502.01|4501.43|4501.43|4502.01|4502.01|4501.43|4501.43|0
1609408330000|2020-12-31 09:52:10|4501.64|4501.64|4501.83|4501.83|4502.11|4502.11|4501.64|4501.64|0
1609408340000|2020-12-31 09:52:20|4501.59|4501.59|4501.25|4501.25|4501.59|4501.59|4501.25|4501.25|0
1609408350000|2020-12-31 09:52:30|4501.14|4501.14|4501.14|4501.14|4501.14|4501.14|4501.14|4501.14|0
1609408360000|2020-12-31 09:52:40|4501.44|4501.44|4501.44|4501.44|4501.44|4501.44|4501.44|4501.44|0
1609408380000|2020-12-31 09:53:00|4502.52|4502.52|4502.3|4502.3|4502.52|4502.52|4502.3|4502.3|0
1609408390000|2020-12-31 09:53:10|4502.34|4502.34|4502.31|4502.31|4502.34|4502.34|4502.31|4502.31|0
1609408410000|2020-12-31 09:53:30|4502.34|4502.34|4503.48|4503.48|4503.48|4503.48|4502.12|4502.12|0
1609408420000|2020-12-31 09:53:40|4502.75|4502.75|4502.75|4502.75|4502.75|4502.75|4502.75|4502.75|0
1609408430000|2020-12-31 09:53:50|4502.71|4502.71|4502.59|4502.59|4502.78|4502.78|4502.29|4502.29|0
1609408450000|2020-12-31 09:54:10|4502.37|4502.37|4502.37|4502.37|4502.37|4502.37|4502.37|4502.37|0
1609408460000|2020-12-31 09:54:20|4502.66|4502.66|4503.34|4503.34|4503.34|4503.34|4502.66|4502.66|0
1609408480000|2020-12-31 09:54:40|4503.05|4503.05|4503.58|4503.58|4504.24|4504.24|4503.05|4503.05|0
1609408490000|2020-12-31 09:54:50|4504.17|4504.17|4504.17|4504.17|4504.17|4504.17|4504.17|4504.17|0
1609408500000|2020-12-31 09:55:00|4504.76|4504.76|4503.58|4503.58|4504.76|4504.76|4503.58|4503.58|0
1609408520000|2020-12-31 09:55:20|4503.88|4503.88|4507.45|4507.45|4507.45|4507.45|4503.88|4503.88|0
1609408530000|2020-12-31 09:55:30|4507.74|4507.74|4507.74|4507.74|4507.74|4507.74|4507.74|4507.74|0
1609408540000|2020-12-31 09:55:40|4507.72|4507.72|4507.28|4507.28|4507.72|4507.72|4507.28|4507.28|0
1609408570000|2020-12-31 09:56:10|4506.85|4506.85|4505.29|4505.29|4506.85|4506.85|4505.29|4505.29|0
1609408580000|2020-12-31 09:56:20|4505|4505|4505.14|4505.14|4505.14|4505.14|4504.56|4504.56|0
1609408590000|2020-12-31 09:56:30|4505.44|4505.44|4505.51|4505.51|4505.51|4505.51|4505.44|4505.44|0
1609408600000|2020-12-31 09:56:40|4506.38|4506.38|4506.43|4506.43|4507.09|4507.09|4506.38|4506.38|0
1609408620000|2020-12-31 09:57:00|4506.19|4506.19|4506.19|4506.19|4506.19|4506.19|4506.19|4506.19|0
1609408640000|2020-12-31 09:57:20|4506.15|4506.15|4507.27|4507.27|4507.27|4507.27|4506.15|4506.15|0
1609408660000|2020-12-31 09:57:40|4507.86|4507.86|4507.86|4507.86|4507.86|4507.86|4507.86|4507.86|0
1609408670000|2020-12-31 09:57:50|4507.88|4507.88|4507.88|4507.88|4507.88|4507.88|4507.88|4507.88|0
1609408690000|2020-12-31 09:58:10|4507.86|4507.86|4507.86|4507.86|4507.86|4507.86|4507.86|4507.86|0
1609408700000|2020-12-31 09:58:20|4509.17|4509.17|4512.09|4512.09|4512.09|4512.09|4509.17|4509.17|0
1609408710000|2020-12-31 09:58:30|4512.33|4512.33|4512.33|4512.33|4512.33|4512.33|4512.33|4512.33|0
1609408740000|2020-12-31 09:59:00|4512.55|4512.55|4513.57|4513.57|4513.57|4513.57|4512.55|4512.55|0
1609408750000|2020-12-31 09:59:10|4513.87|4513.87|4514.08|4514.08|4514.08|4514.08|4513.87|4513.87|0
1609408770000|2020-12-31 09:59:30|4514.38|4514.38|4513.45|4513.45|4514.38|4514.38|4513.02|4513.02|0
1609408780000|2020-12-31 09:59:40|4513.24|4513.24|4513.24|4513.24|4513.24|4513.24|4513.24|4513.24|0
1609408790000|2020-12-31 09:59:50|4513.02|4513.02|4513.02|4513.02|4513.02|4513.02|4513.02|4513.02|0
1609408800000|2020-12-31 10:00:00|4513.31|4513.31|4513.31|4513.31|4513.31|4513.31|4513.31|4513.31|0
1609408820000|2020-12-31 10:00:20|4513.5|4513.5|4513.21|4513.21|4513.5|4513.5|4513.21|4513.21|0
1609408830000|2020-12-31 10:00:30|4512.99|4512.99|4512.99|4512.99|4512.99|4512.99|4512.99|4512.99|0
1609408860000|2020-12-31 10:01:00|4513.29|4513.29|4513.29|4513.29|4513.29|4513.29|4513.29|4513.29|0
1609408910000|2020-12-31 10:01:50|4513.27|4513.27|4513.76|4513.76|4513.76|4513.76|4513.27|4513.27|0
1609408920000|2020-12-31 10:02:00|4514.05|4514.05|4514.05|4514.05|4514.05|4514.05|4514.05|4514.05|0
1609408930000|2020-12-31 10:02:10|4516.16|4516.16|4516.16|4516.16|4516.16|4516.16|4516.16|4516.16|0
1609408940000|2020-12-31 10:02:20|4515.68|4515.68|4515.24|4515.24|4515.68|4515.68|4515.24|4515.24|0
1609408960000|2020-12-31 10:02:40|4514.95|4514.95|4515.46|4515.46|4515.46|4515.46|4514.95|4514.95|0
1609408990000|2020-12-31 10:03:10|4516.19|4516.19|4518.96|4518.96|4518.96|4518.96|4516.19|4516.19|0
1609409000000|2020-12-31 10:03:20|4518.95|4518.95|4518.92|4518.92|4518.95|4518.95|4518.92|4518.92|0
1609409010000|2020-12-31 10:03:30|4519.82|4519.82|4520.65|4520.65|4520.65|4520.65|4519.82|4519.82|0
1609409020000|2020-12-31 10:03:40|4521.24|4521.24|4521.97|4521.97|4522.19|4522.19|4521.24|4521.24|0
1609409040000|2020-12-31 10:04:00|4521.38|4521.38|4521.6|4521.6|4521.6|4521.6|4521.38|4521.38|0
1609409050000|2020-12-31 10:04:10|4521.82|4521.82|4522.11|4522.11|4522.11|4522.11|4521.82|4521.82|0
1609409070000|2020-12-31 10:04:30|4522.36|4522.36|4522.76|4522.76|4522.76|4522.76|4521.74|4521.74|0
1609409080000|2020-12-31 10:04:40|4520.72|4520.72|4522.52|4522.52|4522.52|4522.52|4520.72|4520.72|0
1609409090000|2020-12-31 10:04:50|4523|4523|4523.9|4523.9|4523.9|4523.9|4523|4523|0
1609409120000|2020-12-31 10:05:20|4524.49|4524.49|4524.2|4524.2|4524.49|4524.49|4524.2|4524.2|0
1609409130000|2020-12-31 10:05:30|4522.98|4522.98|4522.98|4522.98|4522.98|4522.98|4522.98|4522.98|0
1609409140000|2020-12-31 10:05:40|4522.69|4522.69|4523.16|4523.16|4523.16|4523.16|4522.69|4522.69|0
1609409150000|2020-12-31 10:05:50|4522.94|4522.94|4522.94|4522.94|4522.94|4522.94|4522.94|4522.94|0
1609409160000|2020-12-31 10:06:00|4523.38|4523.38|4523.86|4523.86|4523.86|4523.86|4523.38|4523.38|0
1609409170000|2020-12-31 10:06:10|4523.28|4523.28|4521.81|4521.81|4523.28|4523.28|4521.59|4521.59|0
1609409180000|2020-12-31 10:06:20|4520.6|4520.6|4519.58|4519.58|4520.6|4520.6|4519.58|4519.58|0
1609409190000|2020-12-31 10:06:30|4520.46|4520.46|4520.46|4520.46|4520.46|4520.46|4520.46|4520.46|0
1609409230000|2020-12-31 10:07:10|4520.7|4520.7|4520.7|4520.7|4520.7|4520.7|4520.7|4520.7|0
1609409270000|2020-12-31 10:07:50|4520.41|4520.41|4521.18|4521.18|4521.18|4521.18|4520.41|4520.41|0
1609409280000|2020-12-31 10:08:00|4521.77|4521.77|4521.77|4521.77|4521.77|4521.77|4521.77|4521.77|0
1609409290000|2020-12-31 10:08:10|4521.18|4521.18|4521.18|4521.18|4521.18|4521.18|4521.18|4521.18|0
1609409330000|2020-12-31 10:08:50|4521.2|4521.2|4521.18|4521.18|4521.21|4521.21|4521.18|4521.18|0
1609409350000|2020-12-31 10:09:10|4521.48|4521.48|4521.48|4521.48|4521.48|4521.48|4521.48|4521.48|0
1609409360000|2020-12-31 10:09:20|4522.5|4522.5|4522.79|4522.79|4522.79|4522.79|4522.5|4522.5|0
1609409380000|2020-12-31 10:09:40|4524.57|4524.57|4524.57|4524.57|4524.57|4524.57|4524.57|4524.57|0
1609409390000|2020-12-31 10:09:50|4526.29|4526.29|4526.54|4526.54|4526.54|4526.54|4526.29|4526.29|0
1609409400000|2020-12-31 10:10:00|4526.24|4526.24|4525.8|4525.8|4526.24|4526.24|4525.8|4525.8|0
1609409410000|2020-12-31 10:10:10|4525.59|4525.59|4525.59|4525.59|4525.59|4525.59|4525.59|4525.59|0
1609409420000|2020-12-31 10:10:20|4525.8|4525.8|4525.8|4525.8|4525.8|4525.8|4525.8|4525.8|0
1609409430000|2020-12-31 10:10:30|4525.88|4525.88|4525.29|4525.29|4525.88|4525.88|4525.29|4525.29|0
1609409460000|2020-12-31 10:11:00|4524.85|4524.85|4524.85|4524.85|4524.85|4524.85|4524.85|4524.85|0
1609409480000|2020-12-31 10:11:20|4525.07|4525.07|4525.07|4525.07|4525.07|4525.07|4525.07|4525.07|0
1609409490000|2020-12-31 10:11:30|4524.85|4524.85|4524.56|4524.56|4524.85|4524.85|4524.56|4524.56|0
1609409500000|2020-12-31 10:11:40|4524.96|4524.96|4525.25|4525.25|4525.25|4525.25|4524.96|4524.96|0
1609409520000|2020-12-31 10:12:00|4524.74|4524.74|4521.59|4521.59|4524.81|4524.81|4521.59|4521.59|0
1609409540000|2020-12-31 10:12:20|4521.61|4521.61|4519.33|4519.33|4521.61|4521.61|4519.33|4519.33|0
1609409550000|2020-12-31 10:12:30|4519.03|4519.03|4519.33|4519.33|4519.33|4519.33|4519.03|4519.03|0
1609409580000|2020-12-31 10:13:00|4519.91|4519.91|4521.12|4521.12|4521.12|4521.12|4519.91|4519.91|0
1609409600000|2020-12-31 10:13:20|4521.37|4521.37|4521.37|4521.37|4521.37|4521.37|4521.37|4521.37|0
1609409620000|2020-12-31 10:13:40|4521.12|4521.12|4521.12|4521.12|4521.12|4521.12|4521.12|4521.12|0
1609409630000|2020-12-31 10:13:50|4521.27|4521.27|4521.27|4521.27|4521.27|4521.27|4521.27|4521.27|0
1609409640000|2020-12-31 10:14:00|4522.85|4522.85|4522.85|4522.85|4523.07|4523.07|4522.85|4522.85|0
1609409650000|2020-12-31 10:14:10|4523.14|4523.14|4523.14|4523.14|4523.14|4523.14|4523.14|4523.14|0
1609409660000|2020-12-31 10:14:20|4523.15|4523.15|4523.59|4523.59|4523.59|4523.59|4523.15|4523.15|0
1609409670000|2020-12-31 10:14:30|4523.88|4523.88|4523.88|4523.88|4523.88|4523.88|4523.88|4523.88|0
1609409680000|2020-12-31 10:14:40|4524.36|4524.36|4524.36|4524.36|4524.36|4524.36|4524.36|4524.36|0
1609409690000|2020-12-31 10:14:50|4524.8|4524.8|4525.56|4525.56|4525.92|4525.92|4524.8|4524.8|0
1609409700000|2020-12-31 10:15:00|4526.6|4526.6|4526.36|4526.36|4526.6|4526.6|4526.36|4526.36|0
1609409710000|2020-12-31 10:15:10|4526.37|4526.37|4526.37|4526.37|4526.37|4526.37|4526.37|4526.37|0
1609409720000|2020-12-31 10:15:20|4525.35|4525.35|4525.35|4525.35|4525.35|4525.35|4525.35|4525.35|0
1609409730000|2020-12-31 10:15:30|4525.3|4525.3|4525.31|4525.31|4525.31|4525.31|4525.3|4525.3|0
1609409740000|2020-12-31 10:15:40|4525.3|4525.3|4525.3|4525.3|4525.3|4525.3|4525.3|4525.3|0
1609409760000|2020-12-31 10:16:00|4525.06|4525.06|4525.06|4525.06|4525.06|4525.06|4525.06|4525.06|0
1609409770000|2020-12-31 10:16:10|4525.64|4525.64|4525.35|4525.35|4525.64|4525.64|4525.06|4525.06|0
1609409780000|2020-12-31 10:16:20|4525.36|4525.36|4525.44|4525.44|4525.73|4525.73|4525.36|4525.36|0
1609409790000|2020-12-31 10:16:30|4526.34|4526.34|4526.56|4526.56|4526.77|4526.77|4526.32|4526.32|0
1609409800000|2020-12-31 10:16:40|4526.78|4526.78|4526.78|4526.78|4526.78|4526.78|4526.56|4526.56|0
1609409810000|2020-12-31 10:16:50|4526.56|4526.56|4526.6|4526.6|4526.82|4526.82|4526.34|4526.34|0
1609409820000|2020-12-31 10:17:00|4526.38|4526.38|4526.97|4526.97|4526.97|4526.97|4526.38|4526.38|0
1609409830000|2020-12-31 10:17:10|4527.45|4527.45|4526.21|4526.21|4527.45|4527.45|4526.21|4526.21|0
1609409840000|2020-12-31 10:17:20|4525.63|4525.63|4525.94|4525.94|4525.94|4525.94|4525.63|4525.63|0
1609409850000|2020-12-31 10:17:30|4525.95|4525.95|4525.75|4525.75|4525.99|4525.99|4525.75|4525.75|0
1609409860000|2020-12-31 10:17:40|4525.77|4525.77|4525.77|4525.77|4525.77|4525.77|4525.77|4525.77|0
1609409870000|2020-12-31 10:17:50|4526.9|4526.9|4527.33|4527.33|4527.33|4527.33|4526.9|4526.9|0
1609409890000|2020-12-31 10:18:10|4527.99|4527.99|4528.21|4528.21|4528.21|4528.21|4527.99|4527.99|0
1609409900000|2020-12-31 10:18:20|4528.2|4528.2|4528.24|4528.24|4528.24|4528.24|4528.2|4528.2|0
1609409920000|2020-12-31 10:18:40|4528.21|4528.21|4530|4530|4530.21|4530.21|4528.21|4528.21|0
1609409930000|2020-12-31 10:18:50|4529.78|4529.78|4529.14|4529.14|4529.85|4529.85|4529.14|4529.14|0
1609409940000|2020-12-31 10:19:00|4529.36|4529.36|4529.97|4529.97|4529.97|4529.97|4529.14|4529.14|0
1609409950000|2020-12-31 10:19:10|4530.26|4530.26|4529.97|4529.97|4530.26|4530.26|4529.97|4529.97|0
1609409960000|2020-12-31 10:19:20|4529.96|4529.96|4529.69|4529.69|4529.98|4529.98|4529.69|4529.69|0
1609409980000|2020-12-31 10:19:40|4530.57|4530.57|4531.19|4531.19|4531.19|4531.19|4530.57|4530.57|0
1609409990000|2020-12-31 10:19:50|4531.91|4531.91|4533.59|4533.59|4533.59|4533.59|4531.62|4531.62|0
1609410000000|2020-12-31 10:20:00|4532.69|4532.69|4532.12|4532.12|4532.69|4532.69|4531.87|4531.87|0
1609410010000|2020-12-31 10:20:10|4532.21|4532.21|4530.48|4530.48|4532.21|4532.21|4530.48|4530.48|0
1609410040000|2020-12-31 10:20:40|4530.19|4530.19|4531|4531|4531|4531|4530.19|4530.19|0
1609410060000|2020-12-31 10:21:00|4531.88|4531.88|4534.22|4534.22|4534.43|4534.43|4531.88|4531.88|0
1609410070000|2020-12-31 10:21:10|4534.48|4534.48|4533.68|4533.68|4534.48|4534.48|4533.68|4533.68|0
1609410080000|2020-12-31 10:21:20|4533.46|4533.46|4533.46|4533.46|4533.46|4533.46|4533.46|4533.46|0
1609410110000|2020-12-31 10:21:50|4532.73|4532.73|4532.73|4532.73|4532.73|4532.73|4532.73|4532.73|0
1609410130000|2020-12-31 10:22:10|4532.51|4532.51|4532.22|4532.22|4532.51|4532.51|4532.22|4532.22|0
1609410140000|2020-12-31 10:22:20|4532|4532|4531.54|4531.54|4532|4532|4530.61|4530.61|0
1609410150000|2020-12-31 10:22:30|4531.97|4531.97|4530.12|4530.12|4531.97|4531.97|4530.12|4530.12|0
1609410160000|2020-12-31 10:22:40|4530.61|4530.61|4531.09|4531.09|4531.09|4531.09|4530.61|4530.61|0
1609410190000|2020-12-31 10:23:10|4531.15|4531.15|4534.56|4534.56|4534.56|4534.56|4531.15|4531.15|0
1609410200000|2020-12-31 10:23:20|4534.57|4534.57|4534.57|4534.57|4534.57|4534.57|4534.57|4534.57|0
1609410210000|2020-12-31 10:23:30|4535.16|4535.16|4535.16|4535.16|4535.16|4535.16|4534.86|4534.86|0
1609410240000|2020-12-31 10:24:00|4535.88|4535.88|4535.88|4535.88|4535.88|4535.88|4535.88|4535.88|0
1609410260000|2020-12-31 10:24:20|4535.64|4535.64|4534.62|4534.62|4535.64|4535.64|4534.62|4534.62|0
1609410270000|2020-12-31 10:24:30|4534.91|4534.91|4534.91|4534.91|4534.91|4534.91|4534.91|4534.91|0
1609410280000|2020-12-31 10:24:40|4535.2|4535.2|4535.2|4535.2|4535.2|4535.2|4535.2|4535.2|0
1609410290000|2020-12-31 10:24:50|4534.62|4534.62|4534.91|4534.91|4534.91|4534.91|4534.62|4534.62|0
1609410330000|2020-12-31 10:25:30|4535.2|4535.2|4535.5|4535.5|4535.5|4535.5|4535.2|4535.2|0
1609410370000|2020-12-31 10:26:10|4535.98|4535.98|4535.98|4535.98|4535.98|4535.98|4535.98|4535.98|0
1609410380000|2020-12-31 10:26:20|4536.86|4536.86|4536.35|4536.35|4536.86|4536.86|4536.35|4536.35|0
1609410390000|2020-12-31 10:26:30|4535.54|4535.54|4535.54|4535.54|4535.54|4535.54|4535.54|4535.54|0
1609410400000|2020-12-31 10:26:40|4535.06|4535.06|4535.79|4535.79|4535.79|4535.79|4535.06|4535.06|0
1609410420000|2020-12-31 10:27:00|4534.67|4534.67|4535.15|4535.15|4535.15|4535.15|4534.67|4534.67|0
1609410430000|2020-12-31 10:27:10|4534.67|4534.67|4534.67|4534.67|4534.67|4534.67|4534.67|4534.67|0
1609410450000|2020-12-31 10:27:30|4534.89|4534.89|4535.11|4535.11|4535.11|4535.11|4534.89|4534.89|0
1609410460000|2020-12-31 10:27:40|4534.89|4534.89|4533.62|4533.62|4534.89|4534.89|4533.62|4533.62|0
1609410470000|2020-12-31 10:27:50|4533.03|4533.03|4531.65|4531.65|4533.03|4533.03|4531.65|4531.65|0
1609410480000|2020-12-31 10:28:00|4531.6|4531.6|4531.6|4531.6|4531.6|4531.6|4531.6|4531.6|0
1609410500000|2020-12-31 10:28:20|4531.01|4531.01|4531.01|4531.01|4531.01|4531.01|4531.01|4531.01|0
1609410510000|2020-12-31 10:28:30|4531.31|4531.31|4531.89|4531.89|4531.89|4531.89|4531.31|4531.31|0
1609410520000|2020-12-31 10:28:40|4532.99|4532.99|4532.99|4532.99|4532.99|4532.99|4532.99|4532.99|0
1609410530000|2020-12-31 10:28:50|4533.87|4533.87|4533.87|4533.87|4533.87|4533.87|4533.87|4533.87|0
1609410540000|2020-12-31 10:29:00|4533.9|4533.9|4531.84|4531.84|4533.91|4533.91|4531.84|4531.84|0
1609410550000|2020-12-31 10:29:10|4532.49|4532.49|4532.49|4532.49|4532.49|4532.49|4532.49|4532.49|0
1609410560000|2020-12-31 10:29:20|4532.27|4532.27|4533.64|4533.64|4533.64|4533.64|4532.27|4532.27|0
1609410580000|2020-12-31 10:29:40|4533.34|4533.34|4533.34|4533.34|4533.34|4533.34|4533.34|4533.34|0
1609410590000|2020-12-31 10:29:50|4533.32|4533.32|4533.32|4533.32|4533.32|4533.32|4533.32|4533.32|0
1609410600000|2020-12-31 10:30:00|4533.33|4533.33|4533.33|4533.33|4533.33|4533.33|4533.33|4533.33|0
1609410610000|2020-12-31 10:30:10|4533.37|4533.37|4533.47|4533.47|4533.47|4533.47|4533.37|4533.37|0
1609410620000|2020-12-31 10:30:20|4533.17|4533.17|4533.17|4533.17|4533.17|4533.17|4533.17|4533.17|0
1609410630000|2020-12-31 10:30:30|4533.14|4533.14|4533.11|4533.11|4533.14|4533.14|4532.89|4532.89|0
1609410640000|2020-12-31 10:30:40|4532.89|4532.89|4532.37|4532.37|4532.89|4532.89|4532.37|4532.37|0
1609410650000|2020-12-31 10:30:50|4531.16|4531.16|4530.28|4530.28|4531.16|4531.16|4530.28|4530.28|0
1609410660000|2020-12-31 10:31:00|4529.99|4529.99|4530.28|4530.28|4530.28|4530.28|4529.99|4529.99|0
1609410670000|2020-12-31 10:31:10|4530.6|4530.6|4530.6|4530.6|4530.6|4530.6|4530.6|4530.6|0
1609410690000|2020-12-31 10:31:30|4530.31|4530.31|4530.31|4530.31|4530.31|4530.31|4530.31|4530.31|0
1609410700000|2020-12-31 10:31:40|4530.09|4530.09|4530.09|4530.09|4530.09|4530.09|4530.09|4530.09|0
1609410720000|2020-12-31 10:32:00|4529.87|4529.87|4529.87|4529.87|4529.87|4529.87|4529.87|4529.87|0
1609410760000|2020-12-31 10:32:40|4529.84|4529.84|4529.84|4529.84|4529.84|4529.84|4529.84|4529.84|0
1609410780000|2020-12-31 10:33:00|4530.08|4530.08|4529.35|4529.35|4530.08|4530.08|4529.35|4529.35|0
1609410790000|2020-12-31 10:33:10|4528.6|4528.6|4528.21|4528.21|4528.6|4528.6|4528.16|4528.16|0
1609410810000|2020-12-31 10:33:30|4526.82|4526.82|4526.82|4526.82|4526.82|4526.82|4526.82|4526.82|0
1609410820000|2020-12-31 10:33:40|4527.11|4527.11|4526.97|4526.97|4527.11|4527.11|4526.39|4526.39|0
1609410830000|2020-12-31 10:33:50|4527.21|4527.21|4527.21|4527.21|4527.21|4527.21|4527.21|4527.21|0
1609410840000|2020-12-31 10:34:00|4527.43|4527.43|4527.43|4527.43|4527.43|4527.43|4527.43|4527.43|0
1609410870000|2020-12-31 10:34:30|4526.95|4526.95|4526.95|4526.95|4526.95|4526.95|4526.95|4526.95|0
1609410890000|2020-12-31 10:34:50|4526.96|4526.96|4526.98|4526.98|4527.2|4527.2|4526.96|4526.96|0
1609410900000|2020-12-31 10:35:00|4526.74|4526.74|4524.89|4524.89|4526.74|4526.74|4524.89|4524.89|0
1609410910000|2020-12-31 10:35:10|4525.55|4525.55|4525.74|4525.74|4525.74|4525.74|4525.55|4525.55|0
1609410920000|2020-12-31 10:35:20|4526.62|4526.62|4526.62|4526.62|4526.62|4526.62|4526.62|4526.62|0
1609410930000|2020-12-31 10:35:30|4526.64|4526.64|4526.64|4526.64|4526.64|4526.64|4526.64|4526.64|0
1609410940000|2020-12-31 10:35:40|4526.67|4526.67|4526.92|4526.92|4526.92|4526.92|4526.67|4526.67|0
1609410960000|2020-12-31 10:36:00|4526.26|4526.26|4526.26|4526.26|4526.26|4526.26|4526.26|4526.26|0
1609410990000|2020-12-31 10:36:30|4525.97|4525.97|4526.4|4526.4|4526.41|4526.41|4525.97|4525.97|0
1609411020000|2020-12-31 10:37:00|4526.1|4526.1|4526.1|4526.1|4526.1|4526.1|4526.1|4526.1|0
1609411030000|2020-12-31 10:37:10|4526.69|4526.69|4528.17|4528.17|4528.17|4528.17|4526.69|4526.69|0
1609411060000|2020-12-31 10:37:40|4528.66|4528.66|4528.66|4528.66|4528.66|4528.66|4528.66|4528.66|0
1609411090000|2020-12-31 10:38:10|4529.24|4529.24|4529.24|4529.24|4529.24|4529.24|4529.24|4529.24|0
1609411110000|2020-12-31 10:38:30|4529.68|4529.68|4527.56|4527.56|4529.68|4529.68|4527.56|4527.56|0
1609411130000|2020-12-31 10:38:50|4527.85|4527.85|4527.85|4527.85|4527.85|4527.85|4527.85|4527.85|0
1609411150000|2020-12-31 10:39:10|4526.2|4526.2|4525.61|4525.61|4526.2|4526.2|4525.61|4525.61|0
1609411170000|2020-12-31 10:39:30|4525.91|4525.91|4525.91|4525.91|4525.91|4525.91|4525.91|4525.91|0
1609411190000|2020-12-31 10:39:50|4526.15|4526.15|4526.1|4526.1|4526.15|4526.15|4526.1|4526.1|0
1609411200000|2020-12-31 10:40:00|4526.12|4526.12|4526.12|4526.12|4526.12|4526.12|4526.12|4526.12|0
1609411210000|2020-12-31 10:40:10|4526.37|4526.37|4527.6|4527.6|4527.63|4527.63|4526.37|4526.37|0
1609411220000|2020-12-31 10:40:20|4527.66|4527.66|4527.22|4527.22|4527.66|4527.66|4527.22|4527.22|0
1609411250000|2020-12-31 10:40:50|4527.81|4527.81|4527.84|4527.84|4527.84|4527.84|4527.81|4527.81|0
1609411260000|2020-12-31 10:41:00|4527.55|4527.55|4527.06|4527.06|4527.55|4527.55|4527.06|4527.06|0
1609411280000|2020-12-31 10:41:20|4527.3|4527.3|4527.3|4527.3|4527.3|4527.3|4527.3|4527.3|0
1609411290000|2020-12-31 10:41:30|4527.27|4527.27|4527.27|4527.27|4527.27|4527.27|4527.27|4527.27|0
1609411300000|2020-12-31 10:41:40|4526.98|4526.98|4526.27|4526.27|4526.98|4526.98|4526.05|4526.05|0
1609411310000|2020-12-31 10:41:50|4526.51|4526.51|4526.51|4526.51|4526.51|4526.51|4526.51|4526.51|0
1609411330000|2020-12-31 10:42:10|4526.53|4526.53|4526.53|4526.53|4526.53|4526.53|4526.53|4526.53|0
1609411360000|2020-12-31 10:42:40|4527.12|4527.12|4527.12|4527.12|4527.12|4527.12|4527.12|4527.12|0
1609411380000|2020-12-31 10:43:00|4527.36|4527.36|4527.66|4527.66|4527.66|4527.66|4527.36|4527.36|0
1609411390000|2020-12-31 10:43:10|4529.21|4529.21|4529.06|4529.06|4530.53|4530.53|4529.06|4529.06|0
1609411400000|2020-12-31 10:43:20|4529.07|4529.07|4529.07|4529.07|4529.07|4529.07|4529.07|4529.07|0
1609411420000|2020-12-31 10:43:40|4529.99|4529.99|4529.99|4529.99|4529.99|4529.99|4529.99|4529.99|0
1609411430000|2020-12-31 10:43:50|4529.77|4529.77|4529.56|4529.56|4529.77|4529.77|4529.56|4529.56|0
1609411450000|2020-12-31 10:44:10|4529.31|4529.31|4529.56|4529.56|4529.56|4529.56|4529.31|4529.31|0
1609411460000|2020-12-31 10:44:20|4528.68|4528.68|4527.85|4527.85|4528.68|4528.68|4527.85|4527.85|0
1609411470000|2020-12-31 10:44:30|4528.09|4528.09|4528.29|4528.29|4528.39|4528.39|4527.8|4527.8|0
1609411480000|2020-12-31 10:44:40|4528.58|4528.58|4528.87|4528.87|4528.87|4528.87|4528.58|4528.58|0
1609411490000|2020-12-31 10:44:50|4528.55|4528.55|4528.55|4528.55|4528.55|4528.55|4528.55|4528.55|0
1609411500000|2020-12-31 10:45:00|4528.31|4528.31|4527.29|4527.29|4528.31|4528.31|4527.29|4527.29|0
1609411510000|2020-12-31 10:45:10|4527.53|4527.53|4527.84|4527.84|4528.06|4528.06|4527.53|4527.53|0
1609411520000|2020-12-31 10:45:20|4527.53|4527.53|4527.31|4527.31|4527.53|4527.53|4527.31|4527.31|0
1609411530000|2020-12-31 10:45:30|4527.06|4527.06|4527.06|4527.06|4527.06|4527.06|4527.06|4527.06|0
1609411540000|2020-12-31 10:45:40|4527.36|4527.36|4527.36|4527.36|4527.36|4527.36|4527.36|4527.36|0
1609411560000|2020-12-31 10:46:00|4527.65|4527.65|4528.09|4528.09|4530.28|4530.28|4527.65|4527.65|0
1609411570000|2020-12-31 10:46:10|4527.55|4527.55|4525.48|4525.48|4527.8|4527.8|4525.19|4525.19|0
1609411580000|2020-12-31 10:46:20|4525|4525|4524.7|4524.7|4526.21|4526.21|4524.7|4524.7|0
1609411590000|2020-12-31 10:46:30|4525.43|4525.43|4526.9|4526.9|4526.9|4526.9|4525.43|4525.43|0
1609411600000|2020-12-31 10:46:40|4526.6|4526.6|4526.28|4526.28|4526.6|4526.6|4526.28|4526.28|0
1609411610000|2020-12-31 10:46:50|4526.27|4526.27|4527.23|4527.23|4527.23|4527.23|4525.77|4525.77|0
1609411620000|2020-12-31 10:47:00|4527.52|4527.52|4528.4|4528.4|4528.4|4528.4|4527.52|4527.52|0
1609411630000|2020-12-31 10:47:10|4529.08|4529.08|4528.26|4528.26|4529.08|4529.08|4528.26|4528.26|0
1609411640000|2020-12-31 10:47:20|4528.47|4528.47|4528.47|4528.47|4528.96|4528.96|4528.45|4528.45|0
1609411650000|2020-12-31 10:47:30|4528.69|4528.69|4528.69|4528.69|4528.69|4528.69|4528.69|4528.69|0
1609411660000|2020-12-31 10:47:40|4528.45|4528.45|4527.38|4527.38|4528.45|4528.45|4527.38|4527.38|0
1609411670000|2020-12-31 10:47:50|4526.94|4526.94|4526.45|4526.45|4526.94|4526.94|4526.45|4526.45|0
1609411680000|2020-12-31 10:48:00|4526.75|4526.75|4527.94|4527.94|4528.2|4528.2|4526.75|4526.75|0
1609411700000|2020-12-31 10:48:20|4527.91|4527.91|4528.15|4528.15|4528.2|4528.2|4527.91|4527.91|0
1609411710000|2020-12-31 10:48:30|4528.74|4528.74|4529.13|4529.13|4529.13|4529.13|4528.74|4528.74|0
1609411720000|2020-12-31 10:48:40|4530.27|4530.27|4531.05|4531.05|4531.05|4531.05|4530.27|4530.27|0
1609411730000|2020-12-31 10:48:50|4530|4530|4530.54|4530.54|4531.36|4531.36|4530|4530|0
1609411740000|2020-12-31 10:49:00|4530.32|4530.32|4530.32|4530.32|4530.32|4530.32|4530.32|4530.32|0
1609411750000|2020-12-31 10:49:10|4531.19|4531.19|4532.22|4532.22|4532.22|4532.22|4531.05|4531.05|0
1609411770000|2020-12-31 10:49:30|4533.32|4533.32|4534.26|4534.26|4534.26|4534.26|4533.32|4533.32|0
1609411780000|2020-12-31 10:49:40|4534.28|4534.28|4534.28|4534.28|4534.28|4534.28|4534.28|4534.28|0
1609411790000|2020-12-31 10:49:50|4534.53|4534.53|4534.53|4534.53|4534.53|4534.53|4534.23|4534.23|0
1609411800000|2020-12-31 10:50:00|4535.11|4535.11|4535.87|4535.87|4535.87|4535.87|4534.75|4534.75|0
1609411810000|2020-12-31 10:50:10|4536.74|4536.74|4536.5|4536.5|4537.23|4537.23|4536.5|4536.5|0
1609411820000|2020-12-31 10:50:20|4536.26|4536.26|4538.23|4538.23|4538.57|4538.57|4536.26|4536.26|0
1609411830000|2020-12-31 10:50:30|4538.44|4538.44|4537.81|4537.81|4538.44|4538.44|4537.81|4537.81|0
1609411840000|2020-12-31 10:50:40|4538.96|4538.96|4539.2|4539.2|4539.2|4539.2|4538.96|4538.96|0
1609411850000|2020-12-31 10:50:50|4539.17|4539.17|4539.29|4539.29|4541.48|4541.48|4538.7|4538.7|0
1609411860000|2020-12-31 10:51:00|4539.77|4539.77|4540.43|4540.43|4540.43|4540.43|4539.48|4539.48|0
1609411870000|2020-12-31 10:51:10|4540.65|4540.65|4539.99|4539.99|4540.89|4540.89|4539.99|4539.99|0
1609411880000|2020-12-31 10:51:20|4539.77|4539.77|4539.77|4539.77|4539.77|4539.77|4539.77|4539.77|0
1609411890000|2020-12-31 10:51:30|4539.7|4539.7|4541.06|4541.06|4541.06|4541.06|4539.7|4539.7|0
1609411900000|2020-12-31 10:51:40|4540.77|4540.77|4542.19|4542.19|4542.19|4542.19|4540.77|4540.77|0
1609411920000|2020-12-31 10:52:00|4542.11|4542.11|4544.79|4544.79|4544.79|4544.79|4542.11|4542.11|0
1609411930000|2020-12-31 10:52:10|4545.08|4545.08|4544.59|4544.59|4545.08|4545.08|4544.59|4544.59|0
1609411940000|2020-12-31 10:52:20|4544.84|4544.84|4545.61|4545.61|4546.1|4546.1|4544.84|4544.84|0
1609411950000|2020-12-31 10:52:30|4544.88|4544.88|4544.88|4544.88|4544.88|4544.88|4544.39|4544.39|0
1609411960000|2020-12-31 10:52:40|4544.84|4544.84|4546.01|4546.01|4546.26|4546.26|4544.84|4544.84|0
1609411980000|2020-12-31 10:53:00|4545.96|4545.96|4544.75|4544.75|4546.26|4546.26|4544.75|4544.75|0
1609411990000|2020-12-31 10:53:10|4543.85|4543.85|4543.85|4543.85|4543.85|4543.85|4543.85|4543.85|0
1609412000000|2020-12-31 10:53:20|4543.86|4543.86|4545.24|4545.24|4545.24|4545.24|4543.86|4543.86|0
1609412010000|2020-12-31 10:53:30|4544.95|4544.95|4544.95|4544.95|4544.95|4544.95|4544.95|4544.95|0
1609412020000|2020-12-31 10:53:40|4544.9|4544.9|4543.1|4543.1|4544.9|4544.9|4542.86|4542.86|0
1609412030000|2020-12-31 10:53:50|4542.59|4542.59|4540.64|4540.64|4542.59|4542.59|4540.64|4540.64|0
1609412040000|2020-12-31 10:54:00|4540.11|4540.11|4540.4|4540.4|4540.4|4540.4|4540.11|4540.11|0
1609412050000|2020-12-31 10:54:10|4540.18|4540.18|4540.18|4540.18|4540.18|4540.18|4540.18|4540.18|0
1609412060000|2020-12-31 10:54:20|4539.94|4539.94|4539.94|4539.94|4539.94|4539.94|4539.94|4539.94|0
1609412070000|2020-12-31 10:54:30|4540.91|4540.91|4540.64|4540.64|4541.13|4541.13|4540.64|4540.64|0
1609412080000|2020-12-31 10:54:40|4540.61|4540.61|4540.61|4540.61|4540.61|4540.61|4540.61|4540.61|0
1609412090000|2020-12-31 10:54:50|4540.37|4540.37|4540.8|4540.8|4540.8|4540.8|4540.37|4540.37|0
1609412100000|2020-12-31 10:55:00|4541.24|4541.24|4542.43|4542.43|4542.43|4542.43|4541.24|4541.24|0
1609412110000|2020-12-31 10:55:10|4543.16|4543.16|4542.24|4542.24|4543.45|4543.45|4542.24|4542.24|0
1609412120000|2020-12-31 10:55:20|4542.72|4542.72|4542.51|4542.51|4542.99|4542.99|4542.51|4542.51|0
1609412130000|2020-12-31 10:55:30|4541.51|4541.51|4541.02|4541.02|4541.51|4541.51|4541.02|4541.02|0
1609412140000|2020-12-31 10:55:40|4541.27|4541.27|4541.02|4541.02|4541.27|4541.27|4541.02|4541.02|0
1609412150000|2020-12-31 10:55:50|4540.99|4540.99|4540.92|4540.92|4540.99|4540.99|4540.91|4540.91|0
1609412160000|2020-12-31 10:56:00|4541.22|4541.22|4541.38|4541.38|4541.39|4541.39|4541.22|4541.22|0
1609412170000|2020-12-31 10:56:10|4541.14|4541.14|4540.63|4540.63|4541.14|4541.14|4540.63|4540.63|0
1609412190000|2020-12-31 10:56:30|4538.8|4538.8|4537.46|4537.46|4538.8|4538.8|4536.88|4536.88|0
1609412200000|2020-12-31 10:56:40|4537.76|4537.76|4538.42|4538.42|4538.44|4538.44|4537.76|4537.76|0
1609412210000|2020-12-31 10:56:50|4537.84|4537.84|4538.42|4538.42|4538.71|4538.71|4537.84|4537.84|0
1609412220000|2020-12-31 10:57:00|4537.17|4537.17|4537.17|4537.17|4537.17|4537.17|4537.17|4537.17|0
1609412230000|2020-12-31 10:57:10|4536.51|4536.51|4534.97|4534.97|4536.51|4536.51|4534.97|4534.97|0
1609412240000|2020-12-31 10:57:20|4535.92|4535.92|4535.45|4535.45|4536.62|4536.62|4535.45|4535.45|0
1609412250000|2020-12-31 10:57:30|4536.19|4536.19|4535.92|4535.92|4536.19|4536.19|4535.92|4535.92|0
1609412270000|2020-12-31 10:57:50|4536.13|4536.13|4534.97|4534.97|4536.13|4536.13|4534.68|4534.68|0
1609412280000|2020-12-31 10:58:00|4535.56|4535.56|4535.56|4535.56|4535.56|4535.56|4535.56|4535.56|0
1609412290000|2020-12-31 10:58:10|4536.04|4536.04|4535.5|4535.5|4536.04|4536.04|4535.5|4535.5|0
1609412300000|2020-12-31 10:58:20|4536.23|4536.23|4536.99|4536.99|4536.99|4536.99|4536.23|4536.23|0
1609412310000|2020-12-31 10:58:30|4537|4537|4537|4537|4537|4537|4537|4537|0
1609412320000|2020-12-31 10:58:40|4537.59|4537.59|4538.58|4538.58|4538.6|4538.6|4537.59|4537.59|0
1609412330000|2020-12-31 10:58:50|4539.07|4539.07|4540.08|4540.08|4540.08|4540.08|4539.07|4539.07|0
1609412340000|2020-12-31 10:59:00|4542.52|4542.52|4540.39|4540.39|4542.52|4542.52|4539.33|4539.33|0
1609412350000|2020-12-31 10:59:10|4540.35|4540.35|4538.95|4538.95|4540.35|4540.35|4538.95|4538.95|0
1609412360000|2020-12-31 10:59:20|4538.82|4538.82|4539.76|4539.76|4539.76|4539.76|4538.23|4538.23|0
1609412370000|2020-12-31 10:59:30|4539.52|4539.52|4538.03|4538.03|4539.52|4539.52|4537.44|4537.44|0
1609412380000|2020-12-31 10:59:40|4537.11|4537.11|4538.32|4538.32|4538.66|4538.66|4537.11|4537.11|0
1609412390000|2020-12-31 10:59:50|4539.44|4539.44|4539.66|4539.66|4539.66|4539.66|4539.15|4539.15|0
1609412400000|2020-12-31 11:00:00|4539.22|4539.22|4539.09|4539.09|4539.22|4539.22|4539.09|4539.09|0
1609412410000|2020-12-31 11:00:10|4539.68|4539.68|4540.76|4540.76|4540.76|4540.76|4539.68|4539.68|0
1609412420000|2020-12-31 11:00:20|4540.47|4540.47|4540.47|4540.47|4540.47|4540.47|4540.47|4540.47|0
1609412430000|2020-12-31 11:00:30|4540.76|4540.76|4539.94|4539.94|4541.01|4541.01|4539.88|4539.88|0
1609412440000|2020-12-31 11:00:40|4541.01|4541.01|4541.01|4541.01|4541.01|4541.01|4541.01|4541.01|0
1609412450000|2020-12-31 11:00:50|4540.22|4540.22|4540.22|4540.22|4540.22|4540.22|4540.22|4540.22|0
1609412460000|2020-12-31 11:01:00|4539.93|4539.93|4539.93|4539.93|4539.93|4539.93|4539.93|4539.93|0
1609412470000|2020-12-31 11:01:10|4539.47|4539.47|4539.47|4539.47|4539.47|4539.47|4539.47|4539.47|0
1609412480000|2020-12-31 11:01:20|4539.18|4539.18|4538.88|4538.88|4539.18|4539.18|4538.88|4538.88|0
1609412490000|2020-12-31 11:01:30|4538.79|4538.79|4538.5|4538.5|4538.79|4538.79|4538.5|4538.5|0
1609412510000|2020-12-31 11:01:50|4538.72|4538.72|4539.42|4539.42|4539.42|4539.42|4537.96|4537.96|0
1609412520000|2020-12-31 11:02:00|4539.13|4539.13|4540.74|4540.74|4540.74|4540.74|4538.86|4538.86|0
1609412530000|2020-12-31 11:02:10|4540.41|4540.41|4541.28|4541.28|4543.04|4543.04|4540.41|4540.41|0
1609412540000|2020-12-31 11:02:20|4541.32|4541.32|4541.32|4541.32|4541.32|4541.32|4541.32|4541.32|0
1609412550000|2020-12-31 11:02:30|4540.15|4540.15|4539.56|4539.56|4540.73|4540.73|4539.56|4539.56|0
1609412560000|2020-12-31 11:02:40|4539.85|4539.85|4538.68|4538.68|4539.85|4539.85|4538.68|4538.68|0
1609412570000|2020-12-31 11:02:50|4539.26|4539.26|4537.29|4537.29|4539.26|4539.26|4537.29|4537.29|0
1609412580000|2020-12-31 11:03:00|4538.68|4538.68|4537.18|4537.18|4538.68|4538.68|4536.94|4536.94|0
1609412590000|2020-12-31 11:03:10|4537.43|4537.43|4539.97|4539.97|4539.97|4539.97|4537.43|4537.43|0
1609412600000|2020-12-31 11:03:20|4540.31|4540.31|4539.61|4539.61|4540.53|4540.53|4539.02|4539.02|0
1609412610000|2020-12-31 11:03:30|4539.83|4539.83|4537.59|4537.59|4539.83|4539.83|4537.59|4537.59|0
1609412620000|2020-12-31 11:03:40|4538.24|4538.24|4535.06|4535.06|4538.24|4538.24|4534.03|4534.03|0
1609412630000|2020-12-31 11:03:50|4535.78|4535.78|4535.59|4535.59|4536.08|4536.08|4535.01|4535.01|0
1609412640000|2020-12-31 11:04:00|4537.14|4537.14|4534.54|4534.54|4537.14|4537.14|4534.54|4534.54|0
1609412650000|2020-12-31 11:04:10|4534.03|4534.03|4533.96|4533.96|4534.03|4534.03|4533.96|4533.96|0
1609412670000|2020-12-31 11:04:30|4534.26|4534.26|4535.25|4535.25|4535.47|4535.47|4534.26|4534.26|0
1609412680000|2020-12-31 11:04:40|4534.37|4534.37|4533.45|4533.45|4534.37|4534.37|4533.45|4533.45|0
1609412690000|2020-12-31 11:04:50|4534.11|4534.11|4534.62|4534.62|4534.62|4534.62|4533.96|4533.96|0
1609412700000|2020-12-31 11:05:00|4533.72|4533.72|4533.72|4533.72|4533.72|4533.72|4533.72|4533.72|0
1609412720000|2020-12-31 11:05:20|4535.11|4535.11|4535.11|4535.11|4535.11|4535.11|4535.11|4535.11|0
1609412730000|2020-12-31 11:05:30|4534.81|4534.81|4534.33|4534.33|4534.81|4534.81|4534.33|4534.33|0
1609412740000|2020-12-31 11:05:40|4534.11|4534.11|4534.11|4534.11|4534.11|4534.11|4534.11|4534.11|0
1609412750000|2020-12-31 11:05:50|4534.4|4534.4|4534.4|4534.4|4534.4|4534.4|4534.4|4534.4|0
1609412770000|2020-12-31 11:06:10|4534.69|4534.69|4534.69|4534.69|4534.69|4534.69|4534.69|4534.69|0
1609412780000|2020-12-31 11:06:20|4534.4|4534.4|4534.4|4534.4|4534.4|4534.4|4534.4|4534.4|0
1609412790000|2020-12-31 11:06:30|4535.81|4535.81|4535.11|4535.11|4535.81|4535.81|4535.11|4535.11|0
1609412800000|2020-12-31 11:06:40|4535.69|4535.69|4537.08|4537.08|4537.08|4537.08|4535.69|4535.69|0
1609412810000|2020-12-31 11:06:50|4537.32|4537.32|4537.32|4537.32|4537.32|4537.32|4537.32|4537.32|0
1609412820000|2020-12-31 11:07:00|4537.76|4537.76|4538|4538|4538|4538|4537.76|4537.76|0
1609412830000|2020-12-31 11:07:10|4538.88|4538.88|4540.05|4540.05|4540.09|4540.09|4538.88|4538.88|0
1609412840000|2020-12-31 11:07:20|4539.54|4539.54|4538.81|4538.81|4539.54|4539.54|4538.81|4538.81|0
1609412850000|2020-12-31 11:07:30|4538.77|4538.77|4538.18|4538.18|4538.81|4538.81|4538.18|4538.18|0
1609412860000|2020-12-31 11:07:40|4538.66|4538.66|4539.73|4539.73|4539.73|4539.73|4538.66|4538.66|0
1609412870000|2020-12-31 11:07:50|4539.15|4539.15|4538.9|4538.9|4539.15|4539.15|4538.66|4538.66|0
1609412880000|2020-12-31 11:08:00|4539.2|4539.2|4538.13|4538.13|4539.2|4539.2|4538.13|4538.13|0
1609412900000|2020-12-31 11:08:20|4538.09|4538.09|4538.09|4538.09|4538.09|4538.09|4538.09|4538.09|0
1609412910000|2020-12-31 11:08:30|4540.86|4540.86|4540.28|4540.28|4540.86|4540.86|4539.21|4539.21|0
1609412920000|2020-12-31 11:08:40|4539.99|4539.99|4539.99|4539.99|4539.99|4539.99|4539.99|4539.99|0
1609412940000|2020-12-31 11:09:00|4539.94|4539.94|4539.92|4539.92|4539.94|4539.94|4539.92|4539.92|0
1609412950000|2020-12-31 11:09:10|4541.01|4541.01|4541.01|4541.01|4541.01|4541.01|4541.01|4541.01|0
1609412960000|2020-12-31 11:09:20|4541.79|4541.79|4541.57|4541.57|4541.79|4541.79|4541.57|4541.57|0
1609412970000|2020-12-31 11:09:30|4541.28|4541.28|4540.99|4540.99|4541.28|4541.28|4540.99|4540.99|0
1609412980000|2020-12-31 11:09:40|4541.28|4541.28|4540.99|4540.99|4541.28|4541.28|4540.99|4540.99|0
1609412990000|2020-12-31 11:09:50|4540.97|4540.97|4540.91|4540.91|4540.97|4540.97|4540.84|4540.84|0
1609413000000|2020-12-31 11:10:00|4540.98|4540.98|4542.05|4542.05|4542.05|4542.05|4540.98|4540.98|0
1609413010000|2020-12-31 11:10:10|4542.12|4542.12|4542.12|4542.12|4542.12|4542.12|4542.12|4542.12|0
1609413020000|2020-12-31 11:10:20|4542.41|4542.41|4541.83|4541.83|4542.41|4542.41|4541.83|4541.83|0
1609413030000|2020-12-31 11:10:30|4541.58|4541.58|4541.58|4541.58|4541.58|4541.58|4541.58|4541.58|0
1609413040000|2020-12-31 11:10:40|4540.37|4540.37|4542.53|4542.53|4542.53|4542.53|4540.37|4540.37|0
1609413050000|2020-12-31 11:10:50|4540.37|4540.37|4540.37|4540.37|4540.37|4540.37|4540.37|4540.37|0
1609413060000|2020-12-31 11:11:00|4540.34|4540.34|4539.66|4539.66|4540.34|4540.34|4539.66|4539.66|0
1609413070000|2020-12-31 11:11:10|4539.08|4539.08|4537.84|4537.84|4539.08|4539.08|4537.84|4537.84|0
1609413080000|2020-12-31 11:11:20|4537.78|4537.78|4537.93|4537.93|4537.93|4537.93|4537.78|4537.78|0
1609413090000|2020-12-31 11:11:30|4537.82|4537.82|4537.79|4537.79|4537.82|4537.82|4537.79|4537.79|0
1609413100000|2020-12-31 11:11:40|4537.82|4537.82|4537.53|4537.53|4537.82|4537.82|4537.29|4537.29|0
1609413110000|2020-12-31 11:11:50|4537.78|4537.78|4538.31|4538.31|4538.77|4538.77|4537.78|4537.78|0
1609413120000|2020-12-31 11:12:00|4538.02|4538.02|4538.64|4538.64|4538.64|4538.64|4537.78|4537.78|0
1609413130000|2020-12-31 11:12:10|4538.65|4538.65|4538.08|4538.08|4538.65|4538.65|4538.08|4538.08|0
1609413140000|2020-12-31 11:12:20|4538.33|4538.33|4538.33|4538.33|4538.33|4538.33|4538.33|4538.33|0
1609413150000|2020-12-31 11:12:30|4538.55|4538.55|4538.76|4538.76|4538.76|4538.76|4538.55|4538.55|0
1609413180000|2020-12-31 11:13:00|4541.07|4541.07|4541.07|4541.07|4541.07|4541.07|4541.07|4541.07|0
1609413190000|2020-12-31 11:13:10|4539.84|4539.84|4538.62|4538.62|4539.84|4539.84|4538.62|4538.62|0
1609413200000|2020-12-31 11:13:20|4538.4|4538.4|4538.06|4538.06|4538.4|4538.4|4537.18|4537.18|0
1609413210000|2020-12-31 11:13:30|4538.94|4538.94|4539.21|4539.21|4539.21|4539.21|4538.94|4538.94|0
1609413220000|2020-12-31 11:13:40|4538.62|4538.62|4538.65|4538.65|4538.69|4538.69|4538.62|4538.62|0
1609413230000|2020-12-31 11:13:50|4538.68|4538.68|4538.68|4538.68|4538.68|4538.68|4538.68|4538.68|0
1609413240000|2020-12-31 11:14:00|4538.92|4538.92|4538.92|4538.92|4538.92|4538.92|4538.92|4538.92|0
1609413270000|2020-12-31 11:14:30|4538.68|4538.68|4539.45|4539.45|4539.45|4539.45|4538.68|4538.68|0
1609413280000|2020-12-31 11:14:40|4539.42|4539.42|4539.36|4539.36|4539.66|4539.66|4539.36|4539.36|0
1609413290000|2020-12-31 11:14:50|4539.32|4539.32|4539.29|4539.29|4539.32|4539.32|4539.29|4539.29|0
1609413300000|2020-12-31 11:15:00|4539.28|4539.28|4539.28|4539.28|4539.28|4539.28|4539.28|4539.28|0
1609413310000|2020-12-31 11:15:10|4538.79|4538.79|4540.64|4540.64|4540.64|4540.64|4538.31|4538.31|0
1609413320000|2020-12-31 11:15:20|4540.68|4540.68|4542.6|4542.6|4543.08|4543.08|4540.68|4540.68|0
1609413330000|2020-12-31 11:15:30|4540.84|4540.84|4541.43|4541.43|4541.43|4541.43|4540.84|4540.84|0
1609413360000|2020-12-31 11:16:00|4541.72|4541.72|4541.72|4541.72|4541.72|4541.72|4541.72|4541.72|0
1609413380000|2020-12-31 11:16:20|4542.02|4542.02|4541.87|4541.87|4542.02|4542.02|4541.87|4541.87|0
1609413390000|2020-12-31 11:16:30|4542.33|4542.33|4542.09|4542.09|4542.77|4542.77|4542.09|4542.09|0
1609413400000|2020-12-31 11:16:40|4541.5|4541.5|4539.87|4539.87|4541.5|4541.5|4539.58|4539.58|0
1609413410000|2020-12-31 11:16:50|4539.29|4539.29|4539.29|4539.29|4539.29|4539.29|4539.29|4539.29|0
1609413420000|2020-12-31 11:17:00|4538.61|4538.61|4538.61|4538.61|4538.61|4538.61|4538.61|4538.61|0
1609413430000|2020-12-31 11:17:10|4536.86|4536.86|4536.86|4536.86|4536.86|4536.86|4536.86|4536.86|0
1609413440000|2020-12-31 11:17:20|4534.62|4534.62|4534.18|4534.18|4534.62|4534.62|4534.18|4534.18|0
1609413450000|2020-12-31 11:17:30|4534.42|4534.42|4534.42|4534.42|4534.42|4534.42|4534.42|4534.42|0
1609413460000|2020-12-31 11:17:40|4534.62|4534.62|4534.91|4534.91|4534.91|4534.91|4534.62|4534.62|0
1609413470000|2020-12-31 11:17:50|4535.2|4535.2|4537.34|4537.34|4537.34|4537.34|4535.2|4535.2|0
1609413500000|2020-12-31 11:18:20|4537.93|4537.93|4537.93|4537.93|4537.93|4537.93|4537.93|4537.93|0
1609413510000|2020-12-31 11:18:30|4538|4538|4538.03|4538.03|4538.03|4538.03|4538|4538|0
1609413540000|2020-12-31 11:19:00|4538.06|4538.06|4538.09|4538.09|4538.09|4538.09|4538.06|4538.06|0
1609413550000|2020-12-31 11:19:10|4538.34|4538.34|4538.3|4538.3|4538.34|4538.34|4538.3|4538.3|0
1609413560000|2020-12-31 11:19:20|4538.33|4538.33|4537.77|4537.77|4538.33|4538.33|4537.33|4537.33|0
1609413570000|2020-12-31 11:19:30|4538.25|4538.25|4538.25|4538.25|4538.25|4538.25|4538.25|4538.25|0
1609413600000|2020-12-31 11:20:00|4537.57|4537.57|4537.88|4537.88|4537.94|4537.94|4537.57|4537.57|0
1609413610000|2020-12-31 11:20:10|4538.6|4538.6|4539.63|4539.63|4539.63|4539.63|4538.6|4538.6|0
1609413620000|2020-12-31 11:20:20|4540.11|4540.11|4540.11|4540.11|4540.11|4540.11|4540.11|4540.11|0
1609413650000|2020-12-31 11:20:50|4541.29|4541.29|4541.29|4541.29|4541.29|4541.29|4541.29|4541.29|0
1609413660000|2020-12-31 11:21:00|4544.62|4544.62|4542.87|4542.87|4544.62|4544.62|4542.87|4542.87|0
1609413680000|2020-12-31 11:21:20|4543.35|4543.35|4544.18|4544.18|4544.18|4544.18|4543.35|4543.35|0
1609413700000|2020-12-31 11:21:40|4543.3|4543.3|4544.03|4544.03|4544.18|4544.18|4543.3|4543.3|0
1609413720000|2020-12-31 11:22:00|4546.13|4546.13|4548.73|4548.73|4548.73|4548.73|4546.12|4546.12|0
1609413730000|2020-12-31 11:22:10|4548.51|4548.51|4548.51|4548.51|4548.51|4548.51|4548.51|4548.51|0
1609413740000|2020-12-31 11:22:20|4549.24|4549.24|4549.24|4549.24|4549.24|4549.24|4549.24|4549.24|0
1609413750000|2020-12-31 11:22:30|4550.36|4550.36|4548.12|4548.12|4550.36|4550.36|4548.12|4548.12|0
1609413760000|2020-12-31 11:22:40|4547.66|4547.66|4547.66|4547.66|4547.66|4547.66|4547.66|4547.66|0
1609413770000|2020-12-31 11:22:50|4547.14|4547.14|4546.85|4546.85|4547.14|4547.14|4546.85|4546.85|0
1609413780000|2020-12-31 11:23:00|4545.58|4545.58|4545.88|4545.88|4545.88|4545.88|4545.58|4545.58|0
1609413820000|2020-12-31 11:23:40|4545.56|4545.56|4545.12|4545.12|4545.56|4545.56|4545.12|4545.12|0
1609413840000|2020-12-31 11:24:00|4545.36|4545.36|4545.36|4545.36|4545.36|4545.36|4545.36|4545.36|0
1609413850000|2020-12-31 11:24:10|4545.33|4545.33|4545.33|4545.33|4545.33|4545.33|4545.33|4545.33|0
1609413880000|2020-12-31 11:24:40|4544.74|4544.74|4544.74|4544.74|4544.74|4544.74|4544.74|4544.74|0
1609413890000|2020-12-31 11:24:50|4542.31|4542.31|4542.31|4542.31|4542.31|4542.31|4542.31|4542.31|0
1609413900000|2020-12-31 11:25:00|4542.07|4542.07|4541.63|4541.63|4542.36|4542.36|4541.39|4541.39|0
1609413910000|2020-12-31 11:25:10|4540.88|4540.88|4541.12|4541.12|4541.12|4541.12|4540.88|4540.88|0
1609413920000|2020-12-31 11:25:20|4542.29|4542.29|4543.12|4543.12|4543.12|4543.12|4542.29|4542.29|0
1609413940000|2020-12-31 11:25:40|4543.41|4543.41|4542.31|4542.31|4543.96|4543.96|4542.31|4542.31|0
1609413950000|2020-12-31 11:25:50|4543.45|4543.45|4543.25|4543.25|4543.45|4543.45|4543.25|4543.25|0
1609413960000|2020-12-31 11:26:00|4543.49|4543.49|4543.49|4543.49|4543.49|4543.49|4543.49|4543.49|0
1609413970000|2020-12-31 11:26:10|4544.44|4544.44|4544.44|4544.44|4544.44|4544.44|4544.44|4544.44|0
1609413980000|2020-12-31 11:26:20|4543.96|4543.96|4545.32|4545.32|4545.32|4545.32|4543.37|4543.37|0
1609413990000|2020-12-31 11:26:30|4543.81|4543.81|4543.81|4543.81|4543.81|4543.81|4543.81|4543.81|0
1609414010000|2020-12-31 11:26:50|4543.23|4543.23|4544.11|4544.11|4544.11|4544.11|4543.23|4543.23|0
1609414020000|2020-12-31 11:27:00|4544.15|4544.15|4544.15|4544.15|4544.15|4544.15|4544.15|4544.15|0
1609414030000|2020-12-31 11:27:10|4545.17|4545.17|4545.17|4545.17|4545.17|4545.17|4545.17|4545.17|0
1609414050000|2020-12-31 11:27:30|4545.38|4545.38|4543.93|4543.93|4545.38|4545.38|4543.93|4543.93|0
1609414060000|2020-12-31 11:27:40|4544.22|4544.22|4547.36|4547.36|4547.36|4547.36|4544.22|4544.22|0
1609414090000|2020-12-31 11:28:10|4547.38|4547.38|4547.38|4547.38|4547.38|4547.38|4547.38|4547.38|0
1609414100000|2020-12-31 11:28:20|4545.14|4545.14|4545.36|4545.36|4545.36|4545.36|4545.14|4545.14|0
1609414110000|2020-12-31 11:28:30|4545.85|4545.85|4545.85|4545.85|4545.85|4545.85|4545.85|4545.85|0
1609414120000|2020-12-31 11:28:40|4546.33|4546.33|4546.55|4546.55|4546.55|4546.55|4546.33|4546.33|0
1609414140000|2020-12-31 11:29:00|4546.79|4546.79|4547.74|4547.74|4548.42|4548.42|4546.79|4546.79|0
1609414150000|2020-12-31 11:29:10|4548.32|4548.32|4548.32|4548.32|4548.32|4548.32|4548.32|4548.32|0
1609414160000|2020-12-31 11:29:20|4548.23|4548.23|4548.23|4548.23|4548.23|4548.23|4548.23|4548.23|0
1609414170000|2020-12-31 11:29:30|4547.74|4547.74|4548.04|4548.04|4548.04|4548.04|4547.74|4547.74|0
1609414180000|2020-12-31 11:29:40|4548.33|4548.33|4548.99|4548.99|4549.06|4549.06|4548.33|4548.33|0
1609414190000|2020-12-31 11:29:50|4548.95|4548.95|4548.95|4548.95|4548.95|4548.95|4548.95|4548.95|0
1609414200000|2020-12-31 11:30:00|4549.19|4549.19|4547.53|4547.53|4549.19|4549.19|4547.53|4547.53|0
1609414210000|2020-12-31 11:30:10|4546.94|4546.94|4546.85|4546.85|4546.94|4546.94|4546.78|4546.78|0
1609414220000|2020-12-31 11:30:20|4547.43|4547.43|4549.81|4549.81|4549.81|4549.81|4547.43|4547.43|0
1609414230000|2020-12-31 11:30:30|4549.78|4549.78|4550.37|4550.37|4550.37|4550.37|4549.78|4549.78|0
1609414240000|2020-12-31 11:30:40|4550.15|4550.15|4549.47|4549.47|4550.15|4550.15|4549.47|4549.47|0
1609414260000|2020-12-31 11:31:00|4550.54|4550.54|4550.45|4550.45|4550.54|4550.54|4550.45|4550.45|0
1609414280000|2020-12-31 11:31:20|4550.46|4550.46|4550.49|4550.49|4550.49|4550.49|4550.46|4550.46|0
1609414290000|2020-12-31 11:31:30|4551.07|4551.07|4551.36|4551.36|4551.36|4551.36|4551.07|4551.07|0
1609414320000|2020-12-31 11:32:00|4551.95|4551.95|4553.09|4553.09|4553.39|4553.39|4551.95|4551.95|0
1609414330000|2020-12-31 11:32:10|4553.53|4553.53|4555.9|4555.9|4555.9|4555.9|4553.53|4553.53|0
1609414340000|2020-12-31 11:32:20|4555.93|4555.93|4556.34|4556.34|4556.52|4556.52|4555.93|4555.93|0
1609414350000|2020-12-31 11:32:30|4556.1|4556.1|4556.54|4556.54|4556.54|4556.54|4556.1|4556.1|0
1609414360000|2020-12-31 11:32:40|4556.78|4556.78|4556.76|4556.76|4557.24|4557.24|4556.19|4556.19|0
1609414370000|2020-12-31 11:32:50|4556.65|4556.65|4556.76|4556.76|4556.95|4556.95|4556.65|4556.65|0
1609414380000|2020-12-31 11:33:00|4557.06|4557.06|4556.73|4556.73|4557.17|4557.17|4556.73|4556.73|0
1609414390000|2020-12-31 11:33:10|4557.94|4557.94|4558.16|4558.16|4558.16|4558.16|4557.94|4557.94|0
1609414400000|2020-12-31 11:33:20|4558.75|4558.75|4558.68|4558.68|4558.92|4558.92|4558.24|4558.24|0
1609414410000|2020-12-31 11:33:30|4558.92|4558.92|4560.21|4560.21|4560.21|4560.21|4558.92|4558.92|0
1609414420000|2020-12-31 11:33:40|4560.32|4560.32|4560.91|4560.91|4561.57|4561.57|4560.32|4560.32|0
1609414430000|2020-12-31 11:33:50|4561.57|4561.57|4559.89|4559.89|4561.57|4561.57|4559.89|4559.89|0
1609414440000|2020-12-31 11:34:00|4559.92|4559.92|4562.33|4562.33|4562.33|4562.33|4559.92|4559.92|0
1609414450000|2020-12-31 11:34:10|4562.11|4562.11|4560.75|4560.75|4562.11|4562.11|4560.45|4560.45|0
1609414470000|2020-12-31 11:34:30|4560.99|4560.99|4560.99|4560.99|4560.99|4560.99|4560.99|4560.99|0
1609414480000|2020-12-31 11:34:40|4560.4|4560.4|4560.92|4560.92|4560.92|4560.92|4560.4|4560.4|0
1609414490000|2020-12-31 11:34:50|4561.84|4561.84|4560.98|4560.98|4561.84|4561.84|4560.43|4560.43|0
1609414510000|2020-12-31 11:35:10|4560.89|4560.89|4561.39|4561.39|4561.39|4561.39|4560.89|4560.89|0
1609414520000|2020-12-31 11:35:20|4561.15|4561.15|4564.04|4564.04|4564.26|4564.26|4561.1|4561.1|0
1609414550000|2020-12-31 11:35:50|4564.14|4564.14|4564.17|4564.17|4564.17|4564.17|4564.14|4564.14|0
1609414560000|2020-12-31 11:36:00|4563.93|4563.93|4562.74|4562.74|4563.93|4563.93|4561.94|4561.94|0
1609414570000|2020-12-31 11:36:10|4563.03|4563.03|4565.38|4565.38|4565.76|4565.76|4563.03|4563.03|0
1609414580000|2020-12-31 11:36:20|4565.34|4565.34|4564.56|4564.56|4565.34|4565.34|4564.56|4564.56|0
1609414590000|2020-12-31 11:36:30|4563.91|4563.91|4562.4|4562.4|4563.91|4563.91|4561.91|4561.91|0
1609414600000|2020-12-31 11:36:40|4562.69|4562.69|4563.45|4563.45|4563.45|4563.45|4562.69|4562.69|0
1609414620000|2020-12-31 11:37:00|4560.33|4560.33|4558.19|4558.19|4561.69|4561.69|4558.19|4558.19|0
1609414660000|2020-12-31 11:37:40|4558.2|4558.2|4558.19|4558.19|4558.2|4558.2|4558.19|4558.19|0
1609414680000|2020-12-31 11:38:00|4558.3|4558.3|4560.85|4560.85|4560.85|4560.85|4558.3|4558.3|0
1609414690000|2020-12-31 11:38:10|4560.67|4560.67|4562.02|4562.02|4562.02|4562.02|4560.67|4560.67|0
1609414700000|2020-12-31 11:38:20|4563.22|4563.22|4566.08|4566.08|4566.08|4566.08|4563.22|4563.22|0
1609414710000|2020-12-31 11:38:30|4566.11|4566.11|4564.57|4564.57|4566.11|4566.11|4564.57|4564.57|0
1609414720000|2020-12-31 11:38:40|4564.87|4564.87|4565.93|4565.93|4565.93|4565.93|4564.87|4564.87|0
1609414730000|2020-12-31 11:38:50|4566.15|4566.15|4566.15|4566.15|4566.15|4566.15|4566.15|4566.15|0
1609414740000|2020-12-31 11:39:00|4565|4565|4563.47|4563.47|4565.25|4565.25|4563.47|4563.47|0
1609414750000|2020-12-31 11:39:10|4565.46|4565.46|4565.79|4565.79|4565.79|4565.79|4565.46|4565.46|0
1609414760000|2020-12-31 11:39:20|4565.9|4565.9|4566.39|4566.39|4566.63|4566.63|4565.82|4565.82|0
1609414770000|2020-12-31 11:39:30|4566.93|4566.93|4566.5|4566.5|4567.15|4567.15|4566.5|4566.5|0
1609414780000|2020-12-31 11:39:40|4566.25|4566.25|4566.47|4566.47|4566.47|4566.47|4566.25|4566.25|0
1609414790000|2020-12-31 11:39:50|4565.96|4565.96|4566.18|4566.18|4566.18|4566.18|4565.96|4565.96|0
1609414800000|2020-12-31 11:40:00|4564.89|4564.89|4563.82|4563.82|4565.18|4565.18|4563.82|4563.82|0
1609414810000|2020-12-31 11:40:10|4564.31|4564.31|4564.31|4564.31|4564.31|4564.31|4564.31|4564.31|0
1609414820000|2020-12-31 11:40:20|4562.99|4562.99|4562.7|4562.7|4562.99|4562.99|4562.7|4562.7|0
1609414830000|2020-12-31 11:40:30|4563.14|4563.14|4562.7|4562.7|4563.14|4563.14|4562.7|4562.7|0
1609414850000|2020-12-31 11:40:50|4561.75|4561.75|4560.78|4560.78|4561.75|4561.75|4560.78|4560.78|0
1609414860000|2020-12-31 11:41:00|4561.11|4561.11|4561.4|4561.4|4561.4|4561.4|4560.52|4560.52|0
1609414890000|2020-12-31 11:41:30|4562.99|4562.99|4563.43|4563.43|4563.67|4563.67|4562.02|4562.02|0
1609414900000|2020-12-31 11:41:40|4562.77|4562.77|4563.1|4563.1|4563.1|4563.1|4562.77|4562.77|0
1609414910000|2020-12-31 11:41:50|4562.52|4562.52|4561.12|4561.12|4562.52|4562.52|4561.12|4561.12|0
1609414920000|2020-12-31 11:42:00|4560.22|4560.22|4560.17|4560.17|4560.22|4560.22|4560.17|4560.17|0
1609414930000|2020-12-31 11:42:10|4559.93|4559.93|4558.2|4558.2|4560.41|4560.41|4558.2|4558.2|0
1609414940000|2020-12-31 11:42:20|4557.52|4557.52|4559.2|4559.2|4559.2|4559.2|4557.52|4557.52|0
1609414950000|2020-12-31 11:42:30|4559.42|4559.42|4560.12|4560.12|4560.12|4560.12|4559.42|4559.42|0
1609414960000|2020-12-31 11:42:40|4560.05|4560.05|4560.05|4560.05|4560.05|4560.05|4560.05|4560.05|0
1609414970000|2020-12-31 11:42:50|4560.29|4560.29|4560.29|4560.29|4560.29|4560.29|4560.29|4560.29|0
1609414980000|2020-12-31 11:43:00|4559.76|4559.76|4559.9|4559.9|4559.9|4559.9|4559.76|4559.76|0
1609414990000|2020-12-31 11:43:10|4560.63|4560.63|4559.9|4559.9|4560.63|4560.63|4559.9|4559.9|0
1609415000000|2020-12-31 11:43:20|4560.85|4560.85|4562.63|4562.63|4562.63|4562.63|4560.85|4560.85|0
1609415010000|2020-12-31 11:43:30|4563.14|4563.14|4563.67|4563.67|4563.67|4563.67|4563.14|4563.14|0
1609415020000|2020-12-31 11:43:40|4564.33|4564.33|4564.96|4564.96|4565.62|4565.62|4564.33|4564.33|0
1609415030000|2020-12-31 11:43:50|4564.9|4564.9|4565|4565|4565|4565|4564.9|4564.9|0
1609415040000|2020-12-31 11:44:00|4564.51|4564.51|4564.51|4564.51|4564.62|4564.62|4564.51|4564.51|0
1609415060000|2020-12-31 11:44:20|4563.41|4563.41|4563.28|4563.28|4563.41|4563.41|4562.95|4562.95|0
1609415070000|2020-12-31 11:44:30|4562.93|4562.93|4562.93|4562.93|4562.93|4562.93|4562.93|4562.93|0
1609415080000|2020-12-31 11:44:40|4563.51|4563.51|4563.51|4563.51|4563.51|4563.51|4563.51|4563.51|0
1609415090000|2020-12-31 11:44:50|4561.95|4561.95|4563.9|4563.9|4564.34|4564.34|4561.95|4561.95|0
1609415110000|2020-12-31 11:45:10|4563.87|4563.87|4563.56|4563.56|4563.88|4563.88|4563.55|4563.55|0
1609415120000|2020-12-31 11:45:20|4563.55|4563.55|4564.16|4564.16|4564.16|4564.16|4563.55|4563.55|0
1609415130000|2020-12-31 11:45:30|4565.08|4565.08|4565.08|4565.08|4565.32|4565.32|4564.86|4564.86|0
1609415140000|2020-12-31 11:45:40|4565.78|4565.78|4565.54|4565.54|4565.78|4565.78|4565.54|4565.54|0
1609415150000|2020-12-31 11:45:50|4565.52|4565.52|4568.1|4568.1|4568.1|4568.1|4565.52|4565.52|0
1609415160000|2020-12-31 11:46:00|4567.86|4567.86|4567.86|4567.86|4567.86|4567.86|4567.86|4567.86|0
1609415170000|2020-12-31 11:46:10|4568.1|4568.1|4568.1|4568.1|4568.1|4568.1|4568.1|4568.1|0
1609415180000|2020-12-31 11:46:20|4569.44|4569.44|4569.44|4569.44|4569.66|4569.66|4569.44|4569.44|0
1609415190000|2020-12-31 11:46:30|4570.44|4570.44|4570.3|4570.3|4570.65|4570.65|4570.3|4570.3|0
1609415210000|2020-12-31 11:46:50|4569.13|4569.13|4567.6|4567.6|4569.13|4569.13|4567.6|4567.6|0
1609415230000|2020-12-31 11:47:10|4567.89|4567.89|4570.36|4570.36|4570.47|4570.47|4567.01|4567.01|0
1609415240000|2020-12-31 11:47:20|4570.25|4570.25|4570.25|4570.25|4570.25|4570.25|4570.01|4570.01|0
1609415250000|2020-12-31 11:47:30|4570.32|4570.32|4571.34|4571.34|4571.34|4571.34|4570.32|4570.32|0
1609415260000|2020-12-31 11:47:40|4571.45|4571.45|4572.12|4572.12|4573.7|4573.7|4571.45|4571.45|0
1609415270000|2020-12-31 11:47:50|4572.56|4572.56|4573.26|4573.26|4573.26|4573.26|4572.49|4572.49|0
1609415280000|2020-12-31 11:48:00|4574.14|4574.14|4574.14|4574.14|4574.36|4574.36|4574.14|4574.14|0
1609415290000|2020-12-31 11:48:10|4573.92|4573.92|4573.63|4573.63|4574.14|4574.14|4573.63|4573.63|0
1609415300000|2020-12-31 11:48:20|4573.41|4573.41|4573.12|4573.12|4573.41|4573.41|4573.12|4573.12|0
1609415310000|2020-12-31 11:48:30|4573.7|4573.7|4573.7|4573.7|4573.7|4573.7|4573.7|4573.7|0
1609415330000|2020-12-31 11:48:50|4573.92|4573.92|4573.92|4573.92|4573.92|4573.92|4573.92|4573.92|0
1609415340000|2020-12-31 11:49:00|4574.36|4574.36|4574.82|4574.82|4574.82|4574.82|4574.16|4574.16|0
1609415350000|2020-12-31 11:49:10|4575.06|4575.06|4575.77|4575.77|4575.77|4575.77|4574.59|4574.59|0
1609415360000|2020-12-31 11:49:20|4576.1|4576.1|4577.52|4577.52|4577.52|4577.52|4575.27|4575.27|0
1609415370000|2020-12-31 11:49:30|4577.41|4577.41|4578.63|4578.63|4578.87|4578.87|4577.41|4577.41|0
1609415380000|2020-12-31 11:49:40|4578.52|4578.52|4577.94|4577.94|4578.52|4578.52|4577.94|4577.94|0
1609415390000|2020-12-31 11:49:50|4578.27|4578.27|4576.98|4576.98|4578.27|4578.27|4576.98|4576.98|0
1609415400000|2020-12-31 11:50:00|4577.47|4577.47|4575.09|4575.09|4577.71|4577.71|4575.09|4575.09|0
1609415410000|2020-12-31 11:50:10|4575.33|4575.33|4575.57|4575.57|4575.57|4575.57|4575.33|4575.33|0
1609415420000|2020-12-31 11:50:20|4574.69|4574.69|4572.6|4572.6|4574.69|4574.69|4572.56|4572.56|0
1609415430000|2020-12-31 11:50:30|4574.23|4574.23|4574.23|4574.23|4574.23|4574.23|4574.23|4574.23|0
1609415440000|2020-12-31 11:50:40|4573.75|4573.75|4573.75|4573.75|4573.75|4573.75|4573.75|4573.75|0
1609415450000|2020-12-31 11:50:50|4573.74|4573.74|4571.09|4571.09|4573.74|4573.74|4571.09|4571.09|0
1609415460000|2020-12-31 11:51:00|4572.72|4572.72|4573.45|4573.45|4573.45|4573.45|4571.99|4571.99|0
1609415470000|2020-12-31 11:51:10|4572.9|4572.9|4572.9|4572.9|4572.9|4572.9|4572.9|4572.9|0
1609415480000|2020-12-31 11:51:20|4573.45|4573.45|4573.23|4573.23|4573.45|4573.45|4573.23|4573.23|0
1609415490000|2020-12-31 11:51:30|4572.77|4572.77|4571.6|4571.6|4572.77|4572.77|4571.6|4571.6|0
1609415500000|2020-12-31 11:51:40|4571.01|4571.01|4569.73|4569.73|4571.01|4571.01|4567.54|4567.54|0
1609415510000|2020-12-31 11:51:50|4569.24|4569.24|4569.07|4569.07|4569.24|4569.24|4569.07|4569.07|0
1609415520000|2020-12-31 11:52:00|4569.18|4569.18|4566.06|4566.06|4569.18|4569.18|4566.06|4566.06|0
1609415530000|2020-12-31 11:52:10|4565.82|4565.82|4566.95|4566.95|4566.99|4566.99|4565.82|4565.82|0
1609415540000|2020-12-31 11:52:20|4566.92|4566.92|4567.36|4567.36|4567.36|4567.36|4566.92|4566.92|0
1609415550000|2020-12-31 11:52:30|4567.95|4567.95|4568.26|4568.26|4568.48|4568.48|4567.95|4567.95|0
1609415560000|2020-12-31 11:52:40|4568.04|4568.04|4567.14|4567.14|4568.04|4568.04|4567.14|4567.14|0
1609415570000|2020-12-31 11:52:50|4566.85|4566.85|4563.98|4563.98|4566.85|4566.85|4563.98|4563.98|0
1609415580000|2020-12-31 11:53:00|4564.74|4564.74|4565.03|4565.03|4565.03|4565.03|4564.74|4564.74|0
1609415600000|2020-12-31 11:53:20|4565.36|4565.36|4565.03|4565.03|4565.36|4565.36|4565.03|4565.03|0
1609415610000|2020-12-31 11:53:30|4565.25|4565.25|4565.24|4565.24|4565.25|4565.25|4565.24|4565.24|0
1609415620000|2020-12-31 11:53:40|4565.71|4565.71|4566|4566|4566|4566|4565.71|4565.71|0
1609415630000|2020-12-31 11:53:50|4566.75|4566.75|4567.84|4567.84|4568.14|4568.14|4566.75|4566.75|0
1609415650000|2020-12-31 11:54:10|4567.81|4567.81|4567.79|4567.79|4567.81|4567.81|4567.79|4567.79|0
1609415660000|2020-12-31 11:54:20|4568.01|4568.01|4569.18|4569.18|4569.18|4569.18|4568.01|4568.01|0
1609415670000|2020-12-31 11:54:30|4569.16|4569.16|4570.88|4570.88|4571.37|4571.37|4569.16|4569.16|0
1609415680000|2020-12-31 11:54:40|4569.57|4569.57|4569.83|4569.83|4569.86|4569.86|4569.57|4569.57|0
1609415690000|2020-12-31 11:54:50|4569.81|4569.81|4570.09|4570.09|4570.09|4570.09|4569.79|4569.79|0
1609415710000|2020-12-31 11:55:10|4569.65|4569.65|4570.85|4570.85|4570.85|4570.85|4569.65|4569.65|0
1609415720000|2020-12-31 11:55:20|4571.09|4571.09|4571.09|4571.09|4571.09|4571.09|4571.09|4571.09|0
1609415730000|2020-12-31 11:55:30|4570.02|4570.02|4570.9|4570.9|4571.39|4571.39|4570.02|4570.02|0
1609415760000|2020-12-31 11:56:00|4571.39|4571.39|4570.39|4570.39|4571.39|4571.39|4570.39|4570.39|0
1609415770000|2020-12-31 11:56:10|4569.83|4569.83|4570.36|4570.36|4570.36|4570.36|4569.83|4569.83|0
1609415780000|2020-12-31 11:56:20|4570.8|4570.8|4569.86|4569.86|4570.8|4570.8|4569.86|4569.86|0
1609415790000|2020-12-31 11:56:30|4569.56|4569.56|4569.27|4569.27|4569.56|4569.56|4569.27|4569.27|0
1609415810000|2020-12-31 11:56:50|4568.68|4568.68|4566.64|4566.64|4568.68|4568.68|4566.4|4566.4|0
1609415820000|2020-12-31 11:57:00|4568.64|4568.64|4570.07|4570.07|4570.07|4570.07|4568.61|4568.61|0
1609415830000|2020-12-31 11:57:10|4570.36|4570.36|4570.36|4570.36|4570.36|4570.36|4570.36|4570.36|0
1609415840000|2020-12-31 11:57:20|4570.6|4570.6|4566.52|4566.52|4570.6|4570.6|4566.52|4566.52|0
1609415850000|2020-12-31 11:57:30|4567.11|4567.11|4567.47|4567.47|4567.47|4567.47|4566.08|4566.08|0
1609415860000|2020-12-31 11:57:40|4567.5|4567.5|4567.5|4567.5|4567.61|4567.61|4567.5|4567.5|0
1609415870000|2020-12-31 11:57:50|4567.46|4567.46|4565.37|4565.37|4567.46|4567.46|4565.37|4565.37|0
1609415880000|2020-12-31 11:58:00|4565.86|4565.86|4565.81|4565.81|4565.86|4565.86|4565.52|4565.52|0
1609415890000|2020-12-31 11:58:10|4564.54|4564.54|4563.62|4563.62|4564.54|4564.54|4563.62|4563.62|0
1609415900000|2020-12-31 11:58:20|4563.18|4563.18|4563.48|4563.48|4563.48|4563.48|4563.18|4563.18|0
1609415910000|2020-12-31 11:58:30|4563.18|4563.18|4563.12|4563.12|4563.19|4563.19|4563.12|4563.12|0
1609415920000|2020-12-31 11:58:40|4563.34|4563.34|4561.44|4561.44|4563.34|4563.34|4561.15|4561.15|0
1609415930000|2020-12-31 11:58:50|4560.37|4560.37|4560.31|4560.31|4561.97|4561.97|4560.31|4560.31|0
1609415940000|2020-12-31 11:59:00|4560.9|4560.9|4564.25|4564.25|4564.25|4564.25|4560.9|4560.9|0
1609415950000|2020-12-31 11:59:10|4564.47|4564.47|4563.41|4563.41|4564.65|4564.65|4563.41|4563.41|0
1609415960000|2020-12-31 11:59:20|4563.7|4563.7|4562.43|4562.43|4563.7|4563.7|4562.43|4562.43|0
1609415970000|2020-12-31 11:59:30|4562.47|4562.47|4562.47|4562.47|4562.95|4562.95|4562.47|4562.47|0
1609415980000|2020-12-31 11:59:40|4562.4|4562.4|4561.35|4561.35|4562.4|4562.4|4561.35|4561.35|0
1609415990000|2020-12-31 11:59:50|4559.92|4559.92|4560.16|4560.16|4560.16|4560.16|4559.28|4559.28|0
1609416000000|2020-12-31 12:00:00|4560.18|4560.18|4563.46|4563.46|4563.46|4563.46|4560.18|4560.18|0
1609416010000|2020-12-31 12:00:10|4563.42|4563.42|4563.84|4563.84|4564.32|4564.32|4563.42|4563.42|0
1609416020000|2020-12-31 12:00:20|4564.13|4564.13|4560.91|4560.91|4564.13|4564.13|4560.91|4560.91|0
1609416030000|2020-12-31 12:00:30|4561.5|4561.5|4561.51|4561.51|4561.51|4561.51|4561.5|4561.5|0
1609416040000|2020-12-31 12:00:40|4561.29|4561.29|4562.61|4562.61|4562.61|4562.61|4561|4561|0
1609416050000|2020-12-31 12:00:50|4562.02|4562.02|4562.11|4562.11|4562.7|4562.7|4562.02|4562.02|0
1609416060000|2020-12-31 12:01:00|4561.63|4561.63|4562.39|4562.39|4562.39|4562.39|4561.63|4561.63|0
1609416070000|2020-12-31 12:01:10|4562.29|4562.29|4563.33|4563.33|4563.33|4563.33|4561.12|4561.12|0
1609416080000|2020-12-31 12:01:20|4563.82|4563.82|4562.65|4562.65|4563.82|4563.82|4562.65|4562.65|0
1609416090000|2020-12-31 12:01:30|4563.02|4563.02|4563.02|4563.02|4563.02|4563.02|4563.02|4563.02|0
1609416100000|2020-12-31 12:01:40|4562.78|4562.78|4562.31|4562.31|4562.78|4562.78|4562.31|4562.31|0
1609416110000|2020-12-31 12:01:50|4562.53|4562.53|4561.88|4561.88|4562.53|4562.53|4561.58|4561.58|0
1609416120000|2020-12-31 12:02:00|4562.17|4562.17|4562.29|4562.29|4563.51|4563.51|4562.17|4562.17|0
1609416130000|2020-12-31 12:02:10|4562.53|4562.53|4562.53|4562.53|4562.53|4562.53|4562.53|4562.53|0
1609416140000|2020-12-31 12:02:20|4562.07|4562.07|4563.14|4563.14|4563.14|4563.14|4562.07|4562.07|0
1609416150000|2020-12-31 12:02:30|4562.85|4562.85|4563.36|4563.36|4563.6|4563.6|4562.85|4562.85|0
1609416160000|2020-12-31 12:02:40|4563.66|4563.66|4563.66|4563.66|4563.66|4563.66|4563.66|4563.66|0
1609416170000|2020-12-31 12:02:50|4562.93|4562.93|4563.41|4563.41|4563.41|4563.41|4562.93|4562.93|0
1609416180000|2020-12-31 12:03:00|4563.19|4563.19|4562.9|4562.9|4563.19|4563.19|4562.9|4562.9|0
1609416190000|2020-12-31 12:03:10|4562.61|4562.61|4562.83|4562.83|4562.83|4562.83|4562.61|4562.61|0
1609416200000|2020-12-31 12:03:20|4563.16|4563.16|4560.59|4560.59|4563.16|4563.16|4560.59|4560.59|0
1609416210000|2020-12-31 12:03:30|4561|4561|4561|4561|4561|4561|4561|4561|0
1609416220000|2020-12-31 12:03:40|4560.56|4560.56|4556.84|4556.84|4560.56|4560.56|4556.38|4556.38|0
1609416230000|2020-12-31 12:03:50|4557.08|4557.08|4556.65|4556.65|4557.57|4557.57|4556.65|4556.65|0
1609416240000|2020-12-31 12:04:00|4556.13|4556.13|4557.38|4557.38|4557.38|4557.38|4556.13|4556.13|0
1609416250000|2020-12-31 12:04:10|4556.65|4556.65|4556.24|4556.24|4556.65|4556.65|4556.21|4556.21|0
1609416260000|2020-12-31 12:04:20|4556.25|4556.25|4556.83|4556.83|4556.83|4556.83|4556.25|4556.25|0
1609416270000|2020-12-31 12:04:30|4555.79|4555.79|4556.01|4556.01|4556.01|4556.01|4555.79|4555.79|0
1609416280000|2020-12-31 12:04:40|4555.3|4555.3|4555.3|4555.3|4555.89|4555.89|4555.3|4555.3|0
1609416290000|2020-12-31 12:04:50|4555.06|4555.06|4554.23|4554.23|4555.3|4555.3|4554.23|4554.23|0
1609416300000|2020-12-31 12:05:00|4553.64|4553.64|4552.23|4552.23|4553.64|4553.64|4552.23|4552.23|0
1609416310000|2020-12-31 12:05:10|4551.94|4551.94|4551.44|4551.44|4552.14|4552.14|4551.44|4551.44|0
1609416320000|2020-12-31 12:05:20|4552.46|4552.46|4553.9|4553.9|4554.38|4554.38|4552.46|4552.46|0
1609416330000|2020-12-31 12:05:30|4555.29|4555.29|4555.43|4555.43|4556.26|4556.26|4555.29|4555.29|0
1609416340000|2020-12-31 12:05:40|4554.85|4554.85|4555.14|4555.14|4555.7|4555.7|4554.38|4554.38|0
1609416350000|2020-12-31 12:05:50|4554.92|4554.92|4554.63|4554.63|4554.92|4554.92|4554.63|4554.63|0
1609416360000|2020-12-31 12:06:00|4554.92|4554.92|4554.63|4554.63|4554.92|4554.92|4554.63|4554.63|0
1609416370000|2020-12-31 12:06:10|4554.92|4554.92|4553.75|4553.75|4554.92|4554.92|4553.75|4553.75|0
1609416380000|2020-12-31 12:06:20|4552.68|4552.68|4552.38|4552.38|4553.16|4553.16|4552.38|4552.38|0
1609416390000|2020-12-31 12:06:30|4552.67|4552.67|4552.09|4552.09|4552.67|4552.67|4552.09|4552.09|0
1609416400000|2020-12-31 12:06:40|4552.67|4552.67|4553.4|4553.4|4553.4|4553.4|4552.67|4552.67|0
1609416410000|2020-12-31 12:06:50|4554.28|4554.28|4553.89|4553.89|4554.28|4554.28|4553.6|4553.6|0
1609416420000|2020-12-31 12:07:00|4553.92|4553.92|4554.8|4554.8|4554.8|4554.8|4553.92|4553.92|0
1609416430000|2020-12-31 12:07:10|4556.55|4556.55|4558.58|4558.58|4558.58|4558.58|4555.8|4555.8|0
1609416440000|2020-12-31 12:07:20|4559.45|4559.45|4560.26|4560.26|4561.65|4561.65|4559.38|4559.38|0
1609416450000|2020-12-31 12:07:30|4560.55|4560.55|4561.06|4561.06|4561.36|4561.36|4559.38|4559.38|0
1609416460000|2020-12-31 12:07:40|4561.36|4561.36|4561.09|4561.09|4561.94|4561.94|4559.89|4559.89|0
1609416470000|2020-12-31 12:07:50|4561.68|4561.68|4563.17|4563.17|4563.17|4563.17|4560.83|4560.83|0
1609416480000|2020-12-31 12:08:00|4561.71|4561.71|4561.19|4561.19|4563.92|4563.92|4560.61|4560.61|0
1609416490000|2020-12-31 12:08:10|4560.32|4560.32|4558.71|4558.71|4560.32|4560.32|4558.71|4558.71|0
1609416500000|2020-12-31 12:08:20|4559.3|4559.3|4559.52|4559.52|4559.52|4559.52|4558.71|4558.71|0
1609416510000|2020-12-31 12:08:30|4558.15|4558.15|4558.81|4558.81|4558.81|4558.81|4558.15|4558.15|0
1609416520000|2020-12-31 12:08:40|4557.93|4557.93|4557.93|4557.93|4557.93|4557.93|4557.93|4557.93|0
1609416530000|2020-12-31 12:08:50|4557.86|4557.86|4562.12|4562.12|4562.32|4562.32|4557.86|4557.86|0
1609416540000|2020-12-31 12:09:00|4561.46|4561.46|4561.46|4561.46|4561.46|4561.46|4561.46|4561.46|0
1609416550000|2020-12-31 12:09:10|4561.17|4561.17|4561.56|4561.56|4561.78|4561.78|4561.17|4561.17|0
1609416560000|2020-12-31 12:09:20|4560.42|4560.42|4560.9|4560.9|4561.48|4561.48|4560.41|4560.41|0
1609416570000|2020-12-31 12:09:30|4560.68|4560.68|4560.27|4560.27|4560.68|4560.68|4559.97|4559.97|0
1609416580000|2020-12-31 12:09:40|4559.17|4559.17|4559.05|4559.05|4559.8|4559.8|4558.46|4558.46|0
1609416590000|2020-12-31 12:09:50|4559.34|4559.34|4559.83|4559.83|4559.83|4559.83|4557.32|4557.32|0
1609416600000|2020-12-31 12:10:00|4557.56|4557.56|4557.7|4557.7|4557.94|4557.94|4557.03|4557.03|0
1609416610000|2020-12-31 12:10:10|4558.35|4558.35|4559.31|4559.31|4559.31|4559.31|4558.35|4558.35|0
1609416620000|2020-12-31 12:10:20|4559.01|4559.01|4559.14|4559.14|4559.14|4559.14|4559.01|4559.01|0
1609416630000|2020-12-31 12:10:30|4559.16|4559.16|4559.16|4559.16|4559.16|4559.16|4559.16|4559.16|0
1609416640000|2020-12-31 12:10:40|4559.45|4559.45|4557.48|4557.48|4559.74|4559.74|4557.48|4557.48|0
1609416650000|2020-12-31 12:10:50|4557.77|4557.77|4557.53|4557.53|4557.77|4557.77|4557.53|4557.53|0
1609416660000|2020-12-31 12:11:00|4558.26|4558.26|4558.35|4558.35|4558.4|4558.4|4558.26|4558.26|0
1609416670000|2020-12-31 12:11:10|4558.06|4558.06|4557.86|4557.86|4558.65|4558.65|4557.28|4557.28|0
1609416680000|2020-12-31 12:11:20|4557.38|4557.38|4557.81|4557.81|4557.86|4557.86|4557.28|4557.28|0
1609416690000|2020-12-31 12:11:30|4557.52|4557.52|4555.66|4555.66|4557.52|4557.52|4555.66|4555.66|0
1609416700000|2020-12-31 12:11:40|4555.36|4555.36|4555.12|4555.12|4555.7|4555.7|4555.12|4555.12|0
1609416710000|2020-12-31 12:11:50|4555.6|4555.6|4555.07|4555.07|4555.6|4555.6|4555.07|4555.07|0
1609416720000|2020-12-31 12:12:00|4555.36|4555.36|4556.97|4556.97|4556.97|4556.97|4555.36|4555.36|0
1609416730000|2020-12-31 12:12:10|4556.99|4556.99|4556.99|4556.99|4556.99|4556.99|4556.99|4556.99|0
1609416740000|2020-12-31 12:12:20|4556.95|4556.95|4556.55|4556.55|4557.3|4557.3|4556.55|4556.55|0
1609416750000|2020-12-31 12:12:30|4557.13|4557.13|4558.74|4558.74|4558.74|4558.74|4557.13|4557.13|0
1609416770000|2020-12-31 12:12:50|4559.17|4559.17|4557.15|4557.15|4559.86|4559.86|4557.15|4557.15|0
1609416780000|2020-12-31 12:13:00|4557.64|4557.64|4557.88|4557.88|4558.19|4558.19|4557.4|4557.4|0
1609416790000|2020-12-31 12:13:10|4558.54|4558.54|4559.42|4559.42|4559.42|4559.42|4558.54|4558.54|0
1609416800000|2020-12-31 12:13:20|4559.45|4559.45|4559.45|4559.45|4559.45|4559.45|4559.45|4559.45|0
1609416810000|2020-12-31 12:13:30|4558.92|4558.92|4558.53|4558.53|4559.21|4559.21|4558.53|4558.53|0
1609416820000|2020-12-31 12:13:40|4558.82|4558.82|4560.42|4560.42|4561.18|4561.18|4558.82|4558.82|0
1609416830000|2020-12-31 12:13:50|4561.15|4561.15|4560.71|4560.71|4561.59|4561.59|4560.71|4560.71|0
1609416840000|2020-12-31 12:14:00|4559.45|4559.45|4559.45|4559.45|4559.45|4559.45|4559.45|4559.45|0
1609416850000|2020-12-31 12:14:10|4559.01|4559.01|4558.48|4558.48|4559.01|4559.01|4558.48|4558.48|0
1609416870000|2020-12-31 12:14:30|4559.13|4559.13|4559.15|4559.15|4559.17|4559.17|4559.13|4559.13|0
1609416880000|2020-12-31 12:14:40|4558.61|4558.61|4558.35|4558.35|4558.61|4558.61|4558.32|4558.32|0
1609416890000|2020-12-31 12:14:50|4558.38|4558.38|4558.38|4558.38|4558.38|4558.38|4558.38|4558.38|0
1609416900000|2020-12-31 12:15:00|4558.96|4558.96|4557.77|4557.77|4558.96|4558.96|4557.77|4557.77|0
1609416910000|2020-12-31 12:15:10|4557.31|4557.31|4556.26|4556.26|4557.55|4557.55|4556.26|4556.26|0
1609416920000|2020-12-31 12:15:20|4555.97|4555.97|4554.48|4554.48|4555.97|4555.97|4554.48|4554.48|0
1609416930000|2020-12-31 12:15:30|4554.24|4554.24|4553.7|4553.7|4554.24|4554.24|4553.7|4553.7|0
1609416950000|2020-12-31 12:15:50|4553.95|4553.95|4553.95|4553.95|4553.95|4553.95|4553.95|4553.95|0
1609416970000|2020-12-31 12:16:10|4553.7|4553.7|4553.7|4553.7|4553.7|4553.7|4553.7|4553.7|0
1609416980000|2020-12-31 12:16:20|4551.73|4551.73|4551.73|4551.73|4551.73|4551.73|4550.85|4550.85|0
1609416990000|2020-12-31 12:16:30|4551.15|4551.15|4551.42|4551.42|4551.42|4551.42|4550.9|4550.9|0
1609417000000|2020-12-31 12:16:40|4550.72|4550.72|4552.01|4552.01|4552.19|4552.19|4550.68|4550.68|0
1609417010000|2020-12-31 12:16:50|4551.72|4551.72|4552.08|4552.08|4552.09|4552.09|4551.21|4551.21|0
1609417020000|2020-12-31 12:17:00|4551.79|4551.79|4550.08|4550.08|4551.79|4551.79|4549.79|4549.79|0
1609417030000|2020-12-31 12:17:10|4550.67|4550.67|4549.5|4549.5|4550.96|4550.96|4549.5|4549.5|0
1609417040000|2020-12-31 12:17:20|4549.01|4549.01|4549.03|4549.03|4549.79|4549.79|4549.01|4549.01|0
1609417050000|2020-12-31 12:17:30|4549.25|4549.25|4549.25|4549.25|4549.25|4549.25|4548.57|4548.57|0
1609417060000|2020-12-31 12:17:40|4548.79|4548.79|4550.44|4550.44|4551.49|4551.49|4548.79|4548.79|0
1609417070000|2020-12-31 12:17:50|4549.2|4549.2|4550.45|4550.45|4550.45|4550.45|4549.14|4549.14|0
1609417080000|2020-12-31 12:18:00|4551.77|4551.77|4553.03|4553.03|4553.03|4553.03|4551.77|4551.77|0
1609417100000|2020-12-31 12:18:20|4552.59|4552.59|4551.94|4551.94|4554.1|4554.1|4551.94|4551.94|0
1609417110000|2020-12-31 12:18:30|4553.57|4553.57|4553.57|4553.57|4553.57|4553.57|4553.57|4553.57|0
1609417120000|2020-12-31 12:18:40|4552.88|4552.88|4552.96|4552.96|4552.96|4552.96|4552.88|4552.88|0
1609417130000|2020-12-31 12:18:50|4552.67|4552.67|4552.91|4552.91|4552.91|4552.91|4552.67|4552.67|0
1609417140000|2020-12-31 12:19:00|4553.15|4553.15|4552.13|4552.13|4553.44|4553.44|4552.13|4552.13|0
1609417150000|2020-12-31 12:19:10|4551.54|4551.54|4550.43|4550.43|4551.84|4551.84|4550.43|4550.43|0
1609417160000|2020-12-31 12:19:20|4551.25|4551.25|4551.25|4551.25|4551.25|4551.25|4551.25|4551.25|0
1609417170000|2020-12-31 12:19:30|4551.01|4551.01|4551.14|4551.14|4551.59|4551.59|4550.48|4550.48|0
1609417180000|2020-12-31 12:19:40|4550.85|4550.85|4548.39|4548.39|4550.85|4550.85|4548.35|4548.35|0
1609417190000|2020-12-31 12:19:50|4548.36|4548.36|4547.99|4547.99|4549.01|4549.01|4547.99|4547.99|0
1609417200000|2020-12-31 12:20:00|4547.91|4547.91|4548.03|4548.03|4549.54|4549.54|4547.73|4547.73|0
1609417210000|2020-12-31 12:20:10|4547.73|4547.73|4547.52|4547.52|4547.73|4547.73|4547.52|4547.52|0
1609417220000|2020-12-31 12:20:20|4547.76|4547.76|4547.03|4547.03|4547.76|4547.76|4547.03|4547.03|0
1609417230000|2020-12-31 12:20:30|4546.99|4546.99|4547.03|4547.03|4547.03|4547.03|4546.99|4546.99|0
1609417240000|2020-12-31 12:20:40|4546.74|4546.74|4545.75|4545.75|4546.74|4546.74|4545.75|4545.75|0
1609417250000|2020-12-31 12:20:50|4545.31|4545.31|4547.31|4547.31|4547.31|4547.31|4545.31|4545.31|0
1609417260000|2020-12-31 12:21:00|4547.32|4547.32|4546.13|4546.13|4547.32|4547.32|4545.91|4545.91|0
1609417270000|2020-12-31 12:21:10|4546.37|4546.37|4546.37|4546.37|4546.37|4546.37|4546.37|4546.37|0
1609417280000|2020-12-31 12:21:20|4546.61|4546.61|4545.25|4545.25|4546.61|4546.61|4545.25|4545.25|0
1609417290000|2020-12-31 12:21:30|4544.96|4544.96|4543.06|4543.06|4544.96|4544.96|4543.06|4543.06|0
1609417300000|2020-12-31 12:21:40|4543.02|4543.02|4542.11|4542.11|4544.2|4544.2|4541.72|4541.72|0
1609417310000|2020-12-31 12:21:50|4541.23|4541.23|4540.8|4540.8|4541.23|4541.23|4540.55|4540.55|0
1609417320000|2020-12-31 12:22:00|4540.58|4540.58|4539.31|4539.31|4540.58|4540.58|4539.31|4539.31|0
1609417330000|2020-12-31 12:22:10|4539.85|4539.85|4539.12|4539.12|4539.85|4539.85|4539.12|4539.12|0
1609417340000|2020-12-31 12:22:20|4538.88|4538.88|4540.02|4540.02|4540.6|4540.6|4538.88|4538.88|0
1609417350000|2020-12-31 12:22:30|4540.24|4540.24|4540.02|4540.02|4540.24|4540.24|4540.02|4540.02|0
1609417360000|2020-12-31 12:22:40|4539.73|4539.73|4537.15|4537.15|4539.73|4539.73|4537.15|4537.15|0
1609417370000|2020-12-31 12:22:50|4537.37|4537.37|4537.37|4537.37|4537.37|4537.37|4537.37|4537.37|0
1609417380000|2020-12-31 12:23:00|4537.85|4537.85|4538.79|4538.79|4538.8|4538.8|4537.85|4537.85|0
1609417390000|2020-12-31 12:23:10|4538.78|4538.78|4537.75|4537.75|4538.79|4538.79|4537.75|4537.75|0
1609417400000|2020-12-31 12:23:20|4537.16|4537.16|4536.41|4536.41|4537.16|4537.16|4536.12|4536.12|0
1609417410000|2020-12-31 12:23:30|4536.19|4536.19|4534.07|4534.07|4536.19|4536.19|4533.49|4533.49|0
1609417420000|2020-12-31 12:23:40|4533.73|4533.73|4534.18|4534.18|4534.27|4534.27|4533.73|4533.73|0
1609417430000|2020-12-31 12:23:50|4534.4|4534.4|4534.7|4534.7|4535.38|4535.38|4534.18|4534.18|0
1609417440000|2020-12-31 12:24:00|4534.4|4534.4|4534.7|4534.7|4534.7|4534.7|4534.4|4534.4|0
1609417450000|2020-12-31 12:24:10|4534.4|4534.4|4535.08|4535.08|4535.08|4535.08|4534.11|4534.11|0
1609417460000|2020-12-31 12:24:20|4535.09|4535.09|4535.09|4535.09|4535.09|4535.09|4535.09|4535.09|0
1609417470000|2020-12-31 12:24:30|4533.6|4533.6|4534.61|4534.61|4534.61|4534.61|4533.36|4533.36|0
1609417480000|2020-12-31 12:24:40|4535.33|4535.33|4535.58|4535.58|4535.58|4535.58|4535.33|4535.33|0
1609417490000|2020-12-31 12:24:50|4536.02|4536.02|4535.55|4535.55|4536.31|4536.31|4535.55|4535.55|0
1609417500000|2020-12-31 12:25:00|4535.85|4535.85|4537.04|4537.04|4537.04|4537.04|4535.85|4535.85|0
1609417510000|2020-12-31 12:25:10|4536.6|4536.6|4537.09|4537.09|4537.87|4537.87|4536.6|4536.6|0
1609417520000|2020-12-31 12:25:20|4536.65|4536.65|4533.36|4533.36|4536.65|4536.65|4533.36|4533.36|0
1609417530000|2020-12-31 12:25:30|4533.32|4533.32|4533.08|4533.08|4533.37|4533.37|4533.08|4533.08|0
1609417540000|2020-12-31 12:25:40|4533.3|4533.3|4531.11|4531.11|4534.66|4534.66|4531.11|4531.11|0
1609417550000|2020-12-31 12:25:50|4530.67|4530.67|4528.41|4528.41|4530.67|4530.67|4528.41|4528.41|0
1609417560000|2020-12-31 12:26:00|4529.55|4529.55|4529.67|4529.67|4531.45|4531.45|4529.38|4529.38|0
1609417570000|2020-12-31 12:26:10|4529.38|4529.38|4530.57|4530.57|4530.57|4530.57|4529.16|4529.16|0
1609417580000|2020-12-31 12:26:20|4529.16|4529.16|4529.99|4529.99|4529.99|4529.99|4527.7|4527.7|0
1609417590000|2020-12-31 12:26:30|4530.43|4530.43|4529.49|4529.49|4531.55|4531.55|4528.61|4528.61|0
1609417600000|2020-12-31 12:26:40|4529.74|4529.74|4530.39|4530.39|4530.39|4530.39|4529.74|4529.74|0
1609417610000|2020-12-31 12:26:50|4530.61|4530.61|4529.08|4529.08|4530.61|4530.61|4529.08|4529.08|0
1609417620000|2020-12-31 12:27:00|4529.05|4529.05|4528.01|4528.01|4529.35|4529.35|4528.01|4528.01|0
1609417630000|2020-12-31 12:27:10|4526.35|4526.35|4527.52|4527.52|4527.52|4527.52|4526.35|4526.35|0
1609417640000|2020-12-31 12:27:20|4526.64|4526.64|4527.83|4527.83|4527.83|4527.83|4526.64|4526.64|0
1609417650000|2020-12-31 12:27:30|4526.42|4526.42|4524.56|4524.56|4526.42|4526.42|4524.56|4524.56|0
1609417660000|2020-12-31 12:27:40|4524.32|4524.32|4524.56|4524.56|4525.27|4525.27|4524.32|4524.32|0
1609417670000|2020-12-31 12:27:50|4524.8|4524.8|4524.1|4524.1|4524.8|4524.8|4524.1|4524.1|0
1609417680000|2020-12-31 12:28:00|4524.83|4524.83|4528.72|4528.72|4528.72|4528.72|4524.83|4524.83|0
1609417690000|2020-12-31 12:28:10|4527.85|4527.85|4534.64|4534.64|4534.64|4534.64|4527.85|4527.85|0
1609417700000|2020-12-31 12:28:20|4534.93|4534.93|4534.93|4534.93|4534.93|4534.93|4534.93|4534.93|0
1609417710000|2020-12-31 12:28:30|4534.05|4534.05|4533.52|4533.52|4534.4|4534.4|4533.52|4533.52|0
1609417720000|2020-12-31 12:28:40|4532.64|4532.64|4532.64|4532.64|4532.64|4532.64|4532.64|4532.64|0
1609417730000|2020-12-31 12:28:50|4532.35|4532.35|4527.37|4527.37|4532.35|4532.35|4527.37|4527.37|0
1609417740000|2020-12-31 12:29:00|4526.78|4526.78|4527.07|4527.07|4527.07|4527.07|4526.78|4526.78|0
1609417750000|2020-12-31 12:29:10|4526.25|4526.25|4525.08|4525.08|4527.39|4527.39|4525.08|4525.08|0
1609417760000|2020-12-31 12:29:20|4525.96|4525.96|4525.96|4525.96|4525.96|4525.96|4525.96|4525.96|0
1609417770000|2020-12-31 12:29:30|4526.84|4526.84|4528.48|4528.48|4528.48|4528.48|4526.84|4526.84|0
1609417780000|2020-12-31 12:29:40|4529.07|4529.07|4530.24|4530.24|4530.24|4530.24|4529.07|4529.07|0
1609417790000|2020-12-31 12:29:50|4531.7|4531.7|4533.24|4533.24|4535.56|4535.56|4531.7|4531.7|0
1609417800000|2020-12-31 12:30:00|4531.54|4531.54|4531.54|4531.54|4531.54|4531.54|4531.54|4531.54|0
1614154500000|2021-02-24 08:15:00|4962.22|4962.22|4962.29|4962.29|4963.17|4963.17|4962.14|4962.14|0
1614154510000|2021-02-24 08:15:10|4962.53|4962.53|4961.05|4961.05|4965.21|4965.21|4961.05|4961.05|0
1614154520000|2021-02-24 08:15:20|4961.34|4961.34|4961.88|4961.88|4961.88|4961.88|4960.85|4960.85|0
1614154530000|2021-02-24 08:15:30|4961.2|4961.2|4961.15|4961.15|4961.2|4961.2|4960.32|4960.32|0
1614154540000|2021-02-24 08:15:40|4961.44|4961.44|4956.97|4956.97|4961.74|4961.74|4956.97|4956.97|0
1614154550000|2021-02-24 08:15:50|4955.87|4955.87|4954.62|4954.62|4955.87|4955.87|4954.62|4954.62|0
1614154560000|2021-02-24 08:16:00|4953.95|4953.95|4951.05|4951.05|4953.95|4953.95|4951.05|4951.05|0
1614154570000|2021-02-24 08:16:10|4951.49|4951.49|4951.92|4951.92|4952.27|4952.27|4951.49|4951.49|0
1614154590000|2021-02-24 08:16:30|4953.24|4953.24|4955.75|4955.75|4957.09|4957.09|4953.24|4953.24|0
1614154600000|2021-02-24 08:16:40|4955.7|4955.7|4955.51|4955.51|4955.8|4955.8|4955.51|4955.51|0
1614154610000|2021-02-24 08:16:50|4954.54|4954.54|4953.22|4953.22|4955.19|4955.19|4953.22|4953.22|0
1614154620000|2021-02-24 08:17:00|4952.63|4952.63|4958.74|4958.74|4958.74|4958.74|4952.19|4952.19|0
1614154630000|2021-02-24 08:17:10|4959.47|4959.47|4962.65|4962.65|4962.65|4962.65|4959.47|4959.47|0
1614154640000|2021-02-24 08:17:20|4964.69|4964.69|4967.45|4967.45|4967.45|4967.45|4964.69|4964.69|0
1614154650000|2021-02-24 08:17:30|4967.49|4967.49|4967.27|4967.27|4967.49|4967.49|4967.27|4967.27|0
1614154660000|2021-02-24 08:17:40|4967.56|4967.56|4968.44|4968.44|4968.44|4968.44|4966.3|4966.3|0
1614154670000|2021-02-24 08:17:50|4968.73|4968.73|4974.45|4974.45|4974.45|4974.45|4968.73|4968.73|0
1614154680000|2021-02-24 08:18:00|4975.11|4975.11|4973.28|4973.28|4975.11|4975.11|4972.77|4972.77|0
1614154690000|2021-02-24 08:18:10|4974.01|4974.01|4974.84|4974.84|4974.84|4974.84|4973.23|4973.23|0
1614154700000|2021-02-24 08:18:20|4974.62|4974.62|4977.24|4977.24|4977.24|4977.24|4974.62|4974.62|0
1614154710000|2021-02-24 08:18:30|4977|4977|4978.51|4978.51|4978.51|4978.51|4977|4977|0
1614154720000|2021-02-24 08:18:40|4980.27|4980.27|4984.04|4984.04|4984.04|4984.04|4980.14|4980.14|0
1614154730000|2021-02-24 08:18:50|4984.77|4984.77|4984.58|4984.58|4985.53|4985.53|4984.34|4984.34|0
1614154740000|2021-02-24 08:19:00|4984.34|4984.34|4987.43|4987.43|4990.31|4990.31|4984.1|4984.1|0
1614154750000|2021-02-24 08:19:10|4986.99|4986.99|4983.3|4983.3|4987.02|4987.02|4983.3|4983.3|0
1614154760000|2021-02-24 08:19:20|4983.01|4983.01|4984.41|4984.41|4984.41|4984.41|4982.99|4982.99|0
1614154770000|2021-02-24 08:19:30|4985.87|4985.87|4986.38|4986.38|4986.89|4986.89|4985.87|4985.87|0
1614154780000|2021-02-24 08:19:40|4987.06|4987.06|4986.55|4986.55|4987.28|4987.28|4986.55|4986.55|0
1614154790000|2021-02-24 08:19:50|4985.6|4985.6|4985.62|4985.62|4985.62|4985.62|4983.7|4983.7|0
1614154800000|2021-02-24 08:20:00|4986.45|4986.45|4983.41|4983.41|4986.75|4986.75|4983.12|4983.12|0
1614154810000|2021-02-24 08:20:10|4984.29|4984.29|4984.29|4984.29|4984.29|4984.29|4984.29|4984.29|0
1614154820000|2021-02-24 08:20:20|4984.51|4984.51|4984.67|4984.67|4985.48|4985.48|4984.51|4984.51|0
1614154830000|2021-02-24 08:20:30|4984.72|4984.72|4986.71|4986.71|4988.53|4988.53|4984.64|4984.64|0
1614154840000|2021-02-24 08:20:40|4985.73|4985.73|4988.34|4988.34|4988.34|4988.34|4985.15|4985.15|0
1614154850000|2021-02-24 08:20:50|4989.24|4989.24|4990.99|4990.99|4991.28|4991.28|4989.24|4989.24|0
1614154860000|2021-02-24 08:21:00|4989.77|4989.77|4992.8|4992.8|4992.8|4992.8|4987.46|4987.46|0
1614154870000|2021-02-24 08:21:10|4993.39|4993.39|4992.88|4992.88|4993.87|4993.87|4992.56|4992.56|0
1614154880000|2021-02-24 08:21:20|4993.46|4993.46|4993.98|4993.98|4994.44|4994.44|4993.17|4993.17|0
1614154890000|2021-02-24 08:21:30|4993.99|4993.99|4990.35|4990.35|4993.99|4993.99|4990.35|4990.35|0
1614154900000|2021-02-24 08:21:40|4989.77|4989.77|4987.57|4987.57|4989.77|4989.77|4987.57|4987.57|0
1614154910000|2021-02-24 08:21:50|4987.86|4987.86|4986.65|4986.65|4987.86|4987.86|4986.65|4986.65|0
1614154920000|2021-02-24 08:22:00|4986.41|4986.41|4986.42|4986.42|4986.42|4986.42|4985.24|4985.24|0
1614154930000|2021-02-24 08:22:10|4986.85|4986.85|4985.61|4985.61|4987.8|4987.8|4985.61|4985.61|0
1614154940000|2021-02-24 08:22:20|4986.58|4986.58|4986.58|4986.58|4986.58|4986.58|4986.58|4986.58|0
1614154950000|2021-02-24 08:22:30|4986.09|4986.09|4986.85|4986.85|4986.85|4986.85|4986.09|4986.09|0
1614154960000|2021-02-24 08:22:40|4986.02|4986.02|4987.19|4987.19|4987.19|4987.19|4985.8|4985.8|0
1614154970000|2021-02-24 08:22:50|4988.36|4988.36|4989.09|4989.09|4989.09|4989.09|4988.36|4988.36|0
1614154980000|2021-02-24 08:23:00|4989.16|4989.16|4992.35|4992.35|4992.35|4992.35|4989.16|4989.16|0
1614154990000|2021-02-24 08:23:10|4992.64|4992.64|4993.3|4993.3|4993.3|4993.3|4992.35|4992.35|0
1614155000000|2021-02-24 08:23:20|4993.33|4993.33|4992.83|4992.83|4994.02|4994.02|4992.53|4992.53|0
1614155010000|2021-02-24 08:23:30|4992.34|4992.34|4989.68|4989.68|4992.34|4992.34|4989.68|4989.68|0
1614155020000|2021-02-24 08:23:40|4990.27|4990.27|4990.27|4990.27|4990.56|4990.56|4990.27|4990.27|0
1614155030000|2021-02-24 08:23:50|4989.83|4989.83|4987.79|4987.79|4990.13|4990.13|4987.57|4987.57|0
1614155040000|2021-02-24 08:24:00|4987.83|4987.83|4990.8|4990.8|4990.8|4990.8|4987.83|4987.83|0
1614155050000|2021-02-24 08:24:10|4991.9|4991.9|4991.05|4991.05|4991.9|4991.9|4990.97|4990.97|0
1614155060000|2021-02-24 08:24:20|4991.53|4991.53|4992.6|4992.6|4992.6|4992.6|4991.24|4991.24|0
1614155070000|2021-02-24 08:24:30|4992.62|4992.62|4992.59|4992.59|4992.63|4992.63|4992.59|4992.59|0
1614155080000|2021-02-24 08:24:40|4993.01|4993.01|4992.65|4992.65|4993.01|4993.01|4992.13|4992.13|0
1614155100000|2021-02-24 08:25:00|4992.41|4992.41|4991.43|4991.43|4992.41|4992.41|4991.43|4991.43|0
1614155110000|2021-02-24 08:25:10|4991.19|4991.19|4990.61|4990.61|4991.19|4991.19|4990.61|4990.61|0
1614155120000|2021-02-24 08:25:20|4991.1|4991.1|4991.29|4991.29|4991.51|4991.51|4991.07|4991.07|0
1614155130000|2021-02-24 08:25:30|4991.77|4991.77|4991.48|4991.48|4991.77|4991.77|4990.01|4990.01|0
1614155140000|2021-02-24 08:25:40|4991.36|4991.36|4991.88|4991.88|4991.94|4991.94|4991.36|4991.36|0
1614155150000|2021-02-24 08:25:50|4991.3|4991.3|4988.28|4988.28|4991.3|4991.3|4988.28|4988.28|0
1614155160000|2021-02-24 08:26:00|4987.99|4987.99|4987.04|4987.04|4987.99|4987.99|4984.6|4984.6|0
1614155170000|2021-02-24 08:26:10|4987.28|4987.28|4989.55|4989.55|4989.55|4989.55|4987.28|4987.28|0
1614155180000|2021-02-24 08:26:20|4989.84|4989.84|4989.23|4989.23|4989.84|4989.84|4989.23|4989.23|0
1614155190000|2021-02-24 08:26:30|4987.28|4987.28|4988.69|4988.69|4988.69|4988.69|4987.28|4987.28|0
1614155200000|2021-02-24 08:26:40|4988.99|4988.99|4989.67|4989.67|4989.71|4989.71|4988.99|4988.99|0
1614155210000|2021-02-24 08:26:50|4989.89|4989.89|4988.62|4988.62|4989.89|4989.89|4988.57|4988.57|0
1614155220000|2021-02-24 08:27:00|4988.4|4988.4|4990.24|4990.24|4990.24|4990.24|4988.17|4988.17|0
1614155230000|2021-02-24 08:27:10|4990.54|4990.54|4991.99|4991.99|4991.99|4991.99|4990.54|4990.54|0
1614155240000|2021-02-24 08:27:20|4991.51|4991.51|4991.51|4991.51|4991.51|4991.51|4991.51|4991.51|0
1614155250000|2021-02-24 08:27:30|4991.99|4991.99|4991.94|4991.94|4992.48|4992.48|4991.94|4991.94|0
1614155260000|2021-02-24 08:27:40|4991.7|4991.7|4992.72|4992.72|4992.72|4992.72|4991.36|4991.36|0
1614155270000|2021-02-24 08:27:50|4992.43|4992.43|4993.4|4993.4|4993.4|4993.4|4992.43|4992.43|0
1614155280000|2021-02-24 08:28:00|4993.7|4993.7|4994.23|4994.23|4994.48|4994.48|4993.7|4993.7|0
1614155290000|2021-02-24 08:28:10|4994.53|4994.53|4995.33|4995.33|4995.55|4995.55|4994.53|4994.53|0
1614155300000|2021-02-24 08:28:20|4994.45|4994.45|4994.26|4994.26|4994.45|4994.45|4993.8|4993.8|0
1614155310000|2021-02-24 08:28:30|4995.5|4995.5|4995.8|4995.8|4996.38|4996.38|4995.5|4995.5|0
1614155320000|2021-02-24 08:28:40|4996.77|4996.77|4996.52|4996.52|4997.01|4997.01|4996.52|4996.52|0
1614155340000|2021-02-24 08:29:00|4996.08|4996.08|4996.6|4996.6|4996.6|4996.6|4996.08|4996.08|0
1614155350000|2021-02-24 08:29:10|4995.63|4995.63|4994.82|4994.82|4995.63|4995.63|4993.97|4993.97|0
1614155360000|2021-02-24 08:29:20|4991.84|4991.84|4991.36|4991.36|4991.84|4991.84|4991.36|4991.36|0
1614155370000|2021-02-24 08:29:30|4991.94|4991.94|4991.29|4991.29|4991.94|4991.94|4991.29|4991.29|0
1614155380000|2021-02-24 08:29:40|4991.04|4991.04|4991.29|4991.29|4991.53|4991.53|4991.04|4991.04|0
1614155390000|2021-02-24 08:29:50|4991.82|4991.82|4992.41|4992.41|4992.41|4992.41|4991.82|4991.82|0
1614155400000|2021-02-24 08:30:00|4992.99|4992.99|4993.14|4993.14|4993.14|4993.14|4992.85|4992.85|0
1614155410000|2021-02-24 08:30:10|4993.58|4993.58|4997.57|4997.57|4997.57|4997.57|4993.58|4993.58|0
1614155420000|2021-02-24 08:30:20|4997.63|4997.63|4997.63|4997.63|4997.63|4997.63|4997.63|4997.63|0
1614155430000|2021-02-24 08:30:30|4996.24|4996.24|4995.93|4995.93|4997.12|4997.12|4995.13|4995.13|0
1614155440000|2021-02-24 08:30:40|4996.9|4996.9|4998.68|4998.68|4998.68|4998.68|4996.9|4996.9|0
1614155450000|2021-02-24 08:30:50|4998.72|4998.72|4998.12|4998.12|4998.72|4998.72|4998.12|4998.12|0
1614155460000|2021-02-24 08:31:00|4997.88|4997.88|4998.12|4998.12|4998.42|4998.42|4997.88|4997.88|0
1614155470000|2021-02-24 08:31:10|4998.42|4998.42|4999|4999|4999|4999|4998.42|4998.42|0
1614155480000|2021-02-24 08:31:20|4998.92|4998.92|5000.48|5000.48|5000.48|5000.48|4998.92|4998.92|0
1614155490000|2021-02-24 08:31:30|5001.07|5001.07|5002.18|5002.18|5002.18|5002.18|5001.07|5001.07|0
1614155500000|2021-02-24 08:31:40|5001.89|5001.89|5001.19|5001.19|5001.89|5001.89|5001.19|5001.19|0
1614155510000|2021-02-24 08:31:50|5000.89|5000.89|5006.98|5006.98|5006.98|5006.98|5000.89|5000.89|0
1614155520000|2021-02-24 08:32:00|5006.54|5006.54|5008.47|5008.47|5008.47|5008.47|5005.82|5005.82|0
1614155530000|2021-02-24 08:32:10|5008.96|5008.96|5009.59|5009.59|5009.89|5009.89|5008.47|5008.47|0
1614155540000|2021-02-24 08:32:20|5009.3|5009.3|5009.61|5009.61|5009.61|5009.61|5009.3|5009.3|0
1614155550000|2021-02-24 08:32:30|5009.37|5009.37|5011.2|5011.2|5011.2|5011.2|5009.37|5009.37|0
1614155560000|2021-02-24 08:32:40|5010.9|5010.9|5008.45|5008.45|5010.9|5010.9|5007.86|5007.86|0
1614155570000|2021-02-24 08:32:50|5009.03|5009.03|5008.73|5008.73|5009.03|5009.03|5008.73|5008.73|0
1614155580000|2021-02-24 08:33:00|5007.85|5007.85|5006.74|5006.74|5008.4|5008.4|5006.74|5006.74|0
1614155590000|2021-02-24 08:33:10|5006.79|5006.79|5003.54|5003.54|5006.79|5006.79|5003.54|5003.54|0
1614155600000|2021-02-24 08:33:20|5002.45|5002.45|5002.4|5002.4|5002.45|5002.45|5002.4|5002.4|0
1614155610000|2021-02-24 08:33:30|5002.16|5002.16|5001.72|5001.72|5002.16|5002.16|5001.72|5001.72|0
1614155620000|2021-02-24 08:33:40|5001.13|5001.13|5001.98|5001.98|5001.98|5001.98|5001.13|5001.13|0
1614155630000|2021-02-24 08:33:50|5002.57|5002.57|5003.81|5003.81|5003.81|5003.81|5002.57|5002.57|0
1614155640000|2021-02-24 08:34:00|5004.4|5004.4|5004.1|5004.1|5004.4|5004.4|5004.1|5004.1|0
1614155650000|2021-02-24 08:34:10|5003.52|5003.52|5003.44|5003.44|5003.52|5003.52|5002.01|5002.01|0
1614155660000|2021-02-24 08:34:20|5004.03|5004.03|5003.15|5003.15|5004.07|5004.07|5003.15|5003.15|0
1614155670000|2021-02-24 08:34:30|5002.34|5002.34|5003.44|5003.44|5003.44|5003.44|5002.34|5002.34|0
1614155680000|2021-02-24 08:34:40|5003.15|5003.15|5004.88|5004.88|5004.88|5004.88|5003.15|5003.15|0
1614155690000|2021-02-24 08:34:50|5004.64|5004.64|5004.49|5004.49|5004.78|5004.78|5004.05|5004.05|0
1614155700000|2021-02-24 08:35:00|5004.2|5004.2|5004.78|5004.78|5004.78|5004.78|5004.2|5004.2|0
1614155710000|2021-02-24 08:35:10|5005.37|5005.37|5003.98|5003.98|5005.66|5005.66|5003.98|5003.98|0
1614155720000|2021-02-24 08:35:20|5003.46|5003.46|5003.17|5003.17|5003.46|5003.46|5003.17|5003.17|0
1614155730000|2021-02-24 08:35:30|5002.95|5002.95|5003.43|5003.43|5003.43|5003.43|5002.95|5002.95|0
1614155740000|2021-02-24 08:35:40|5003.45|5003.45|5002.67|5002.67|5003.69|5003.69|5002.67|5002.67|0
1614155750000|2021-02-24 08:35:50|5001.79|5001.79|5001.79|5001.79|5001.79|5001.79|5001.79|5001.79|0
1614155760000|2021-02-24 08:36:00|5001.57|5001.57|4995.29|4995.29|5001.57|5001.57|4995.29|4995.29|0
1614155770000|2021-02-24 08:36:10|4993.97|4993.97|4993.97|4993.97|4993.97|4993.97|4993.97|4993.97|0
1614155780000|2021-02-24 08:36:20|4993.93|4993.93|4993.49|4993.49|4993.93|4993.93|4993.49|4993.49|0
1614155790000|2021-02-24 08:36:30|4992.27|4992.27|4990.25|4990.25|4992.27|4992.27|4988.98|4988.98|0
1614155800000|2021-02-24 08:36:40|4990.73|4990.73|4991.44|4991.44|4992.41|4992.41|4990.73|4990.73|0
1614155810000|2021-02-24 08:36:50|4991.22|4991.22|4992.24|4992.24|4992.24|4992.24|4991.22|4991.22|0
1614155820000|2021-02-24 08:37:00|4991.8|4991.8|4994.68|4994.68|4994.68|4994.68|4991.56|4991.56|0
1614155830000|2021-02-24 08:37:10|4994.9|4994.9|4997.98|4997.98|4998.27|4998.27|4994.9|4994.9|0
1614155840000|2021-02-24 08:37:20|4997.68|4997.68|4993.86|4993.86|4997.68|4997.68|4993.86|4993.86|0
1614155850000|2021-02-24 08:37:30|4993.27|4993.27|4993.06|4993.06|4993.31|4993.31|4993.06|4993.06|0
1614155860000|2021-02-24 08:37:40|4992.63|4992.63|4993.67|4993.67|4993.67|4993.67|4992.63|4992.63|0
1614155870000|2021-02-24 08:37:50|4993.69|4993.69|4992.76|4992.76|4993.93|4993.93|4992.76|4992.76|0
1614155880000|2021-02-24 08:38:00|4992.55|4992.55|4993.18|4993.18|4993.43|4993.43|4992.55|4992.55|0
1614155890000|2021-02-24 08:38:10|4992.89|4992.89|4995.44|4995.44|4995.44|4995.44|4992.89|4992.89|0
1614155910000|2021-02-24 08:38:30|4994.52|4994.52|4992.86|4992.86|4994.52|4994.52|4992.86|4992.86|0
1614155920000|2021-02-24 08:38:40|4992.62|4992.62|4994.71|4994.71|4994.71|4994.71|4992.62|4992.62|0
1614155930000|2021-02-24 08:38:50|4994.47|4994.47|4994.47|4994.47|4994.47|4994.47|4994.47|4994.47|0
1614155940000|2021-02-24 08:39:00|4994.69|4994.69|4992.62|4992.62|4994.69|4994.69|4992.62|4992.62|0
1614155950000|2021-02-24 08:39:10|4991.5|4991.5|4989.01|4989.01|4991.5|4991.5|4989.01|4989.01|0
1614155960000|2021-02-24 08:39:20|4988.03|4988.03|4987.15|4987.15|4988.03|4988.03|4987.15|4987.15|0
1614155970000|2021-02-24 08:39:30|4986.86|4986.86|4985.37|4985.37|4986.86|4986.86|4985.37|4985.37|0
1614155980000|2021-02-24 08:39:40|4985.67|4985.67|4985.89|4985.89|4985.89|4985.89|4985.67|4985.67|0
1614155990000|2021-02-24 08:39:50|4986.47|4986.47|4986.64|4986.64|4987.13|4987.13|4986.18|4986.18|0
1614156000000|2021-02-24 08:40:00|4986.68|4986.68|4986.6|4986.6|4987.33|4987.33|4986.6|4986.6|0
1614156010000|2021-02-24 08:40:10|4986.38|4986.38|4986.24|4986.24|4986.89|4986.89|4986.24|4986.24|0
1614156020000|2021-02-24 08:40:20|4985.41|4985.41|4985.41|4985.41|4985.41|4985.41|4985.41|4985.41|0
1614156030000|2021-02-24 08:40:30|4985.89|4985.89|4985.89|4985.89|4986.19|4986.19|4985.89|4985.89|0
1614156040000|2021-02-24 08:40:40|4986.14|4986.14|4985.16|4985.16|4986.14|4986.14|4985.16|4985.16|0
1614156060000|2021-02-24 08:41:00|4985.89|4985.89|4986.14|4986.14|4986.14|4986.14|4985.89|4985.89|0
1614156070000|2021-02-24 08:41:10|4986.86|4986.86|4985.89|4985.89|4986.86|4986.86|4985.89|4985.89|0
1614156080000|2021-02-24 08:41:20|4986.14|4986.14|4986.57|4986.57|4986.57|4986.57|4986.14|4986.14|0
1614156090000|2021-02-24 08:41:30|4986.09|4986.09|4987.67|4987.67|4987.67|4987.67|4986.09|4986.09|0
1614156100000|2021-02-24 08:41:40|4988.26|4988.26|4988.5|4988.5|4988.5|4988.5|4988.26|4988.26|0
1614156110000|2021-02-24 08:41:50|4988.72|4988.72|4988.87|4988.87|4989.16|4989.16|4988.72|4988.72|0
1614156120000|2021-02-24 08:42:00|4988.21|4988.21|4987.92|4987.92|4988.21|4988.21|4987.92|4987.92|0
1614156130000|2021-02-24 08:42:10|4988.14|4988.14|4988.96|4988.96|4988.96|4988.96|4988.14|4988.14|0
1614156140000|2021-02-24 08:42:20|4989.84|4989.84|4990.14|4990.14|4990.14|4990.14|4989.84|4989.84|0
1614156150000|2021-02-24 08:42:30|4990.38|4990.38|4988.5|4988.5|4990.38|4990.38|4988.5|4988.5|0
1614156170000|2021-02-24 08:42:50|4987.72|4987.72|4987.53|4987.53|4987.72|4987.72|4987.21|4987.21|0
1614156180000|2021-02-24 08:43:00|4986.8|4986.8|4986.21|4986.21|4986.8|4986.8|4986.21|4986.21|0
1614156190000|2021-02-24 08:43:10|4985.99|4985.99|4985.15|4985.15|4985.99|4985.99|4984.71|4984.71|0
1614156200000|2021-02-24 08:43:20|4985.18|4985.18|4986.87|4986.87|4988.18|4988.18|4984.99|4984.99|0
1614156210000|2021-02-24 08:43:30|4986.28|4986.28|4985.99|4985.99|4986.28|4986.28|4985.69|4985.69|0
1614156220000|2021-02-24 08:43:40|4984.48|4984.48|4985.21|4985.21|4985.21|4985.21|4984.48|4984.48|0
1614156230000|2021-02-24 08:43:50|4984.92|4984.92|4984.92|4984.92|4984.92|4984.92|4984.92|4984.92|0
1614156240000|2021-02-24 08:44:00|4985.21|4985.21|4983.82|4983.82|4985.45|4985.45|4983.82|4983.82|0
1614156250000|2021-02-24 08:44:10|4983.53|4983.53|4982.48|4982.48|4983.53|4983.53|4982.48|4982.48|0
1614156260000|2021-02-24 08:44:20|4982.04|4982.04|4982.63|4982.63|4982.87|4982.87|4982.04|4982.04|0
1614156270000|2021-02-24 08:44:30|4982.34|4982.34|4982.34|4982.34|4982.34|4982.34|4982.34|4982.34|0
1614156290000|2021-02-24 08:44:50|4983.21|4983.21|4984.43|4984.43|4985.02|4985.02|4983.21|4983.21|0
1614156300000|2021-02-24 08:45:00|4984.92|4984.92|4984.92|4984.92|4984.92|4984.92|4984.92|4984.92|0
1614156320000|2021-02-24 08:45:20|4984.04|4984.04|4984.04|4984.04|4984.04|4984.04|4984.04|4984.04|0
1614156330000|2021-02-24 08:45:30|4983.45|4983.45|4981.29|4981.29|4983.45|4983.45|4981.29|4981.29|0
1614156340000|2021-02-24 08:45:40|4981.97|4981.97|4982.65|4982.65|4982.65|4982.65|4981.97|4981.97|0
1614156350000|2021-02-24 08:45:50|4982.89|4982.89|4985.01|4985.01|4985.89|4985.89|4982.89|4982.89|0
1614156360000|2021-02-24 08:46:00|4985.6|4985.6|4985.65|4985.65|4985.65|4985.65|4985.36|4985.36|0
1614156370000|2021-02-24 08:46:10|4985.94|4985.94|4984.75|4984.75|4987.55|4987.55|4984.75|4984.75|0
1614156380000|2021-02-24 08:46:20|4984.16|4984.16|4983.07|4983.07|4984.16|4984.16|4983.07|4983.07|0
1614156390000|2021-02-24 08:46:30|4982.82|4982.82|4981.75|4981.75|4982.82|4982.82|4981.26|4981.26|0
1614156400000|2021-02-24 08:46:40|4981.99|4981.99|4981.75|4981.75|4982.21|4982.21|4981.75|4981.75|0
1614156410000|2021-02-24 08:46:50|4981.51|4981.51|4980.85|4980.85|4981.51|4981.51|4980.85|4980.85|0
1614156420000|2021-02-24 08:47:00|4980.26|4980.26|4980.26|4980.26|4980.26|4980.26|4980.26|4980.26|0
1614156430000|2021-02-24 08:47:10|4980.21|4980.21|4982.67|4982.67|4982.67|4982.67|4980.21|4980.21|0
1614156440000|2021-02-24 08:47:20|4982.19|4982.19|4981.31|4981.31|4982.19|4982.19|4981.31|4981.31|0
1614156460000|2021-02-24 08:47:40|4981.55|4981.55|4981.06|4981.06|4981.55|4981.55|4981.06|4981.06|0
1614156470000|2021-02-24 08:47:50|4980.63|4980.63|4979.33|4979.33|4980.63|4980.63|4979.04|4979.04|0
1614156480000|2021-02-24 08:48:00|4979.77|4979.77|4979.77|4979.77|4979.77|4979.77|4979.77|4979.77|0
1614156500000|2021-02-24 08:48:20|4980.29|4980.29|4982.11|4982.11|4982.11|4982.11|4980.29|4980.29|0
1614156510000|2021-02-24 08:48:30|4982.7|4982.7|4982.92|4982.92|4982.92|4982.92|4982.7|4982.7|0
1614156520000|2021-02-24 08:48:40|4983.21|4983.21|4983.36|4983.36|4983.94|4983.94|4983.21|4983.21|0
1614156530000|2021-02-24 08:48:50|4983.16|4983.16|4984.17|4984.17|4984.19|4984.19|4983.16|4983.16|0
1614156540000|2021-02-24 08:49:00|4983.22|4983.22|4982.42|4982.42|4983.22|4983.22|4982.42|4982.42|0
1614156550000|2021-02-24 08:49:10|4982.71|4982.71|4983.22|4983.22|4983.22|4983.22|4982.71|4982.71|0
1614156560000|2021-02-24 08:49:20|4983.44|4983.44|4984.65|4984.65|4984.65|4984.65|4983.44|4983.44|0
1614156570000|2021-02-24 08:49:30|4984.39|4984.39|4984.39|4984.39|4984.39|4984.39|4984.39|4984.39|0
1614156580000|2021-02-24 08:49:40|4983.9|4983.9|4983.9|4983.9|4983.9|4983.9|4983.9|4983.9|0
1614156590000|2021-02-24 08:49:50|4984.2|4984.2|4984.2|4984.2|4984.2|4984.2|4984.2|4984.2|0
1614156600000|2021-02-24 08:50:00|4985.85|4985.85|4986.43|4986.43|4986.43|4986.43|4985.85|4985.85|0
1614156610000|2021-02-24 08:50:10|4986.97|4986.97|4990.15|4990.15|4990.15|4990.15|4986.97|4986.97|0
1614156620000|2021-02-24 08:50:20|4988.68|4988.68|4989.56|4989.56|4989.86|4989.86|4988.68|4988.68|0
1614156630000|2021-02-24 08:50:30|4989.58|4989.58|4989.01|4989.01|4989.59|4989.59|4989.01|4989.01|0
1614156640000|2021-02-24 08:50:40|4989.88|4989.88|4988.29|4988.29|4991.8|4991.8|4988.07|4988.07|0
1614156650000|2021-02-24 08:50:50|4989.1|4989.1|4989.1|4989.1|4989.1|4989.1|4989.1|4989.1|0
1614156660000|2021-02-24 08:51:00|4989.07|4989.07|4988.59|4988.59|4989.07|4989.07|4988.59|4988.59|0
1614156670000|2021-02-24 08:51:10|4989.83|4989.83|4990.71|4990.71|4990.71|4990.71|4989.83|4989.83|0
1614156680000|2021-02-24 08:51:20|4991|4991|4991.88|4991.88|4991.88|4991.88|4991|4991|0
1614156690000|2021-02-24 08:51:30|4994.07|4994.07|4994.9|4994.9|4994.9|4994.9|4994.07|4994.07|0
1614156700000|2021-02-24 08:51:40|4995.19|4995.19|4996.29|4996.29|4996.29|4996.29|4995.19|4995.19|0
1614156710000|2021-02-24 08:51:50|4996.3|4996.3|4999.22|4999.22|4999.22|4999.22|4996.3|4996.3|0
1614156720000|2021-02-24 08:52:00|4999.66|4999.66|5000.69|5000.69|5000.69|5000.69|4999.66|4999.66|0
1614156730000|2021-02-24 08:52:10|5000.39|5000.39|4998.88|4998.88|5000.64|5000.64|4998.88|4998.88|0
1614156740000|2021-02-24 08:52:20|4999.64|4999.64|4999.64|4999.64|4999.64|4999.64|4999.64|4999.64|0
1614156750000|2021-02-24 08:52:30|4999.4|4999.4|4999.4|4999.4|4999.4|4999.4|4999.4|4999.4|0
1614156760000|2021-02-24 08:52:40|4999.18|4999.18|5000.21|5000.21|5000.23|5000.23|4999.18|4999.18|0
1614156770000|2021-02-24 08:52:50|5000.24|5000.24|5001.02|5001.02|5001.02|5001.02|5000.24|5000.24|0
1614156780000|2021-02-24 08:53:00|5000.78|5000.78|4998.73|4998.73|5000.78|5000.78|4998.73|4998.73|0
1614156790000|2021-02-24 08:53:10|4998.25|4998.25|4997.44|4997.44|4998.25|4998.25|4997.44|4997.44|0
1614156800000|2021-02-24 08:53:20|4997.74|4997.74|4998.03|4998.03|4998.03|4998.03|4997.74|4997.74|0
1614156810000|2021-02-24 08:53:30|4998.51|4998.51|4997.64|4997.64|4998.95|4998.95|4997.64|4997.64|0
1614156820000|2021-02-24 08:53:40|4997.67|4997.67|4997.67|4997.67|4997.67|4997.67|4997.67|4997.67|0
1614156840000|2021-02-24 08:54:00|4997.37|4997.37|4995.57|4995.57|4997.37|4997.37|4995.57|4995.57|0
1614156850000|2021-02-24 08:54:10|4995.28|4995.28|4995.96|4995.96|4995.96|4995.96|4995.03|4995.03|0
1614156860000|2021-02-24 08:54:20|4996.25|4996.25|4995.79|4995.79|4996.49|4996.49|4995.79|4995.79|0
1614156870000|2021-02-24 08:54:30|4994.91|4994.91|4993.16|4993.16|4994.91|4994.91|4992.86|4992.86|0
1614156880000|2021-02-24 08:54:40|4992.86|4992.86|4992.86|4992.86|4992.86|4992.86|4992.86|4992.86|0
1614156890000|2021-02-24 08:54:50|4993.16|4993.16|4992.86|4992.86|4993.16|4993.16|4992.86|4992.86|0
1614156900000|2021-02-24 08:55:00|4993.83|4993.83|4992.06|4992.06|4993.83|4993.83|4992.06|4992.06|0
1614156910000|2021-02-24 08:55:10|4992.35|4992.35|4990.67|4990.67|4992.35|4992.35|4990.67|4990.67|0
1614156920000|2021-02-24 08:55:20|4991.18|4991.18|4990.89|4990.89|4991.18|4991.18|4990.89|4990.89|0
1614156930000|2021-02-24 08:55:30|4991.18|4991.18|4993.11|4993.11|4993.11|4993.11|4990.89|4990.89|0
1614156940000|2021-02-24 08:55:40|4993.4|4993.4|4993.3|4993.3|4993.88|4993.88|4993.3|4993.3|0
1614156950000|2021-02-24 08:55:50|4993.06|4993.06|4992.84|4992.84|4993.06|4993.06|4992.84|4992.84|0
1614156960000|2021-02-24 08:56:00|4993.13|4993.13|4994.47|4994.47|4994.47|4994.47|4993.13|4993.13|0
1614156970000|2021-02-24 08:56:10|4994.76|4994.76|4996.02|4996.02|4996.02|4996.02|4994.76|4994.76|0
1614156980000|2021-02-24 08:56:20|4996.32|4996.32|4996.61|4996.61|4996.61|4996.61|4996.32|4996.32|0
1614156990000|2021-02-24 08:56:30|4998.37|4998.37|4999.44|4999.44|4999.44|4999.44|4998.37|4998.37|0
1614157000000|2021-02-24 08:56:40|4999.42|4999.42|4999.4|4999.4|4999.42|4999.42|4999.4|4999.4|0
1614157010000|2021-02-24 08:56:50|4999.11|4999.11|4999.7|4999.7|4999.7|4999.7|4999.11|4999.11|0
1614157020000|2021-02-24 08:57:00|4999.48|4999.48|4999.5|4999.5|4999.5|4999.5|4999.48|4999.48|0
1614157030000|2021-02-24 08:57:10|4999.51|4999.51|4998.98|4998.98|5000|5000|4998.98|4998.98|0
1614157040000|2021-02-24 08:57:20|5000.34|5000.34|5001.73|5001.73|5001.74|5001.74|5000.34|5000.34|0
1614157050000|2021-02-24 08:57:30|5002.7|5002.7|5004.28|5004.28|5004.28|5004.28|5002.7|5002.7|0
1614157060000|2021-02-24 08:57:40|5004.87|5004.87|5004.87|5004.87|5004.87|5004.87|5004.87|5004.87|0
1614157070000|2021-02-24 08:57:50|5004.88|5004.88|5005.22|5005.22|5005.68|5005.68|5004.63|5004.63|0
1614157080000|2021-02-24 08:58:00|5004.93|5004.93|5004.63|5004.63|5004.93|5004.93|5004.63|5004.63|0
1614157090000|2021-02-24 08:58:10|5004.88|5004.88|5004.61|5004.61|5005.75|5005.75|5004.61|5004.61|0
1614157100000|2021-02-24 08:58:20|5004.55|5004.55|5004.35|5004.35|5004.56|5004.56|5004.28|5004.28|0
1614157110000|2021-02-24 08:58:30|5004.39|5004.39|5006.54|5006.54|5006.54|5006.54|5004.39|5004.39|0
1614157120000|2021-02-24 08:58:40|5007.75|5007.75|5007.83|5007.83|5008.77|5008.77|5007.75|5007.75|0
1614157130000|2021-02-24 08:58:50|5006.95|5006.95|5007.24|5007.24|5007.24|5007.24|5006.95|5006.95|0
1614157140000|2021-02-24 08:59:00|5006.65|5006.65|5008.12|5008.12|5008.12|5008.12|5006.65|5006.65|0
1614157150000|2021-02-24 08:59:10|5008.85|5008.85|5009.24|5009.24|5009.24|5009.24|5008.58|5008.58|0
1614157160000|2021-02-24 08:59:20|5008.36|5008.36|5007.19|5007.19|5008.36|5008.36|5007.19|5007.19|0
1614157170000|2021-02-24 08:59:30|5007.41|5007.41|5008.14|5008.14|5008.14|5008.14|5006.22|5006.22|0
1614157180000|2021-02-24 08:59:40|5008.63|5008.63|5008.59|5008.59|5008.63|5008.63|5008.59|5008.59|0
1614157190000|2021-02-24 08:59:50|5009.47|5009.47|5010.2|5010.2|5010.2|5010.2|5009.47|5009.47|0
1614157200000|2021-02-24 09:00:00|5009.76|5009.76|5009.1|5009.1|5009.76|5009.76|5009.1|5009.1|0
1614157210000|2021-02-24 09:00:10|5009.34|5009.34|5008.61|5008.61|5009.34|5009.34|5008.32|5008.32|0
1614157220000|2021-02-24 09:00:20|5008.32|5008.32|5006.1|5006.1|5008.32|5008.32|5005.88|5005.88|0
1614157230000|2021-02-24 09:00:30|5006.13|5006.13|5006.43|5006.43|5006.43|5006.43|5006.13|5006.13|0
1614157240000|2021-02-24 09:00:40|5006.21|5006.21|5004.8|5004.8|5006.21|5006.21|5004.8|5004.8|0
1614157260000|2021-02-24 09:01:00|5005.09|5005.09|5005.87|5005.87|5005.87|5005.87|5005.09|5005.09|0
1614157270000|2021-02-24 09:01:10|5005.58|5005.58|5005.36|5005.36|5005.58|5005.58|5005.36|5005.36|0
1614157280000|2021-02-24 09:01:20|5005.65|5005.65|5010.85|5010.85|5010.85|5010.85|5005.36|5005.36|0
1614157290000|2021-02-24 09:01:30|5011.29|5011.29|5011.77|5011.77|5011.79|5011.79|5011.29|5011.29|0
1614157300000|2021-02-24 09:01:40|5011.79|5011.79|5012.58|5012.58|5012.58|5012.58|5010.76|5010.76|0
1614157310000|2021-02-24 09:01:50|5011.7|5011.7|5016.66|5016.66|5016.66|5016.66|5011.7|5011.7|0
1614157320000|2021-02-24 09:02:00|5017.25|5017.25|5015.34|5015.34|5017.83|5017.83|5015.05|5015.05|0
1614157330000|2021-02-24 09:02:10|5015.93|5015.93|5017.1|5017.1|5017.1|5017.1|5015.63|5015.63|0
1614157340000|2021-02-24 09:02:20|5018.27|5018.27|5021.48|5021.48|5021.48|5021.48|5018.27|5018.27|0
1614157350000|2021-02-24 09:02:30|5021.78|5021.78|5022.66|5022.66|5022.66|5022.66|5021.48|5021.48|0
1614157360000|2021-02-24 09:02:40|5023.14|5023.14|5021.57|5021.57|5023.45|5023.45|5021.57|5021.57|0
1614157370000|2021-02-24 09:02:50|5021.65|5021.65|5023.49|5023.49|5024.08|5024.08|5021.65|5021.65|0
1614157380000|2021-02-24 09:03:00|5023.2|5023.2|5021.77|5021.77|5023.45|5023.45|5021.77|5021.77|0
1614157390000|2021-02-24 09:03:10|5020.7|5020.7|5021.07|5021.07|5021.36|5021.36|5020.7|5020.7|0
1614157400000|2021-02-24 09:03:20|5021.6|5021.6|5021.32|5021.32|5021.83|5021.83|5021.32|5021.32|0
1614157410000|2021-02-24 09:03:30|5021.61|5021.61|5018.66|5018.66|5021.61|5021.61|5016.34|5016.34|0
1614157420000|2021-02-24 09:03:40|5018.44|5018.44|5018.44|5018.44|5018.44|5018.44|5018.44|5018.44|0
1614157430000|2021-02-24 09:03:50|5017.85|5017.85|5016.49|5016.49|5017.85|5017.85|5016.49|5016.49|0
1614157440000|2021-02-24 09:04:00|5016.73|5016.73|5016.73|5016.73|5016.73|5016.73|5016.73|5016.73|0
1614157450000|2021-02-24 09:04:10|5017.03|5017.03|5017.03|5017.03|5017.03|5017.03|5017.03|5017.03|0
1614157460000|2021-02-24 09:04:20|5016.44|5016.44|5017.51|5017.51|5017.51|5017.51|5016.44|5016.44|0
1614157470000|2021-02-24 09:04:30|5016.2|5016.2|5015.52|5015.52|5016.2|5016.2|5015.22|5015.22|0
1614157480000|2021-02-24 09:04:40|5015.49|5015.49|5015.49|5015.49|5015.49|5015.49|5015.2|5015.2|0
1614157490000|2021-02-24 09:04:50|5014.32|5014.32|5014.1|5014.1|5014.32|5014.32|5014.1|5014.1|0
1614157500000|2021-02-24 09:05:00|5013.88|5013.88|5013.81|5013.81|5013.88|5013.88|5012.67|5012.67|0
1614157510000|2021-02-24 09:05:10|5013.23|5013.23|5013.52|5013.52|5013.52|5013.52|5012.93|5012.93|0
1614157520000|2021-02-24 09:05:20|5012.64|5012.64|5012.35|5012.35|5012.64|5012.64|5012.35|5012.35|0
1614157530000|2021-02-24 09:05:30|5011.76|5011.76|5011.13|5011.13|5012.06|5012.06|5010.55|5010.55|0
1614157540000|2021-02-24 09:05:40|5010.35|5010.35|5010.06|5010.06|5010.94|5010.94|5010.06|5010.06|0
1614157550000|2021-02-24 09:05:50|5010.35|5010.35|5011.21|5011.21|5011.21|5011.21|5010.13|5010.13|0
1614157560000|2021-02-24 09:06:00|5011.69|5011.69|5011.49|5011.49|5011.97|5011.97|5011.1|5011.1|0
1614157570000|2021-02-24 09:06:10|5012.07|5012.07|5010.04|5010.04|5012.07|5012.07|5009.52|5009.52|0
1614157580000|2021-02-24 09:06:20|5009.56|5009.56|5009.44|5009.44|5009.85|5009.85|5009.12|5009.12|0
1614157590000|2021-02-24 09:06:30|5009.2|5009.2|5009.52|5009.52|5009.52|5009.52|5008.89|5008.89|0
1614157600000|2021-02-24 09:06:40|5009.53|5009.53|5011.48|5011.48|5011.48|5011.48|5009.53|5009.53|0
1614157610000|2021-02-24 09:06:50|5010.39|5010.39|5009.8|5009.8|5010.39|5010.39|5009.8|5009.8|0
1614157620000|2021-02-24 09:07:00|5009.58|5009.58|5009.58|5009.58|5009.58|5009.58|5009.58|5009.58|0
1614157630000|2021-02-24 09:07:10|5008.37|5008.37|5007.56|5007.56|5008.37|5008.37|5007.56|5007.56|0
1614157640000|2021-02-24 09:07:20|5007.32|5007.32|5007.32|5007.32|5007.32|5007.32|5007.32|5007.32|0
1614157650000|2021-02-24 09:07:30|5006.83|5006.83|5006.83|5006.83|5006.83|5006.83|5006.83|5006.83|0
1614157660000|2021-02-24 09:07:40|5006.79|5006.79|5007.19|5007.19|5007.52|5007.52|5006.79|5006.79|0
1614157670000|2021-02-24 09:07:50|5006.7|5006.7|5006.02|5006.02|5007.02|5007.02|5005.68|5005.68|0
1614157680000|2021-02-24 09:08:00|5005.72|5005.72|5001.69|5001.69|5006.31|5006.31|5001.69|5001.69|0
1614157690000|2021-02-24 09:08:10|5001.25|5001.25|5000.81|5000.81|5001.25|5001.25|5000.25|5000.25|0
1614157700000|2021-02-24 09:08:20|5000.77|5000.77|5001.35|5001.35|5001.6|5001.6|5000.77|5000.77|0
1614157710000|2021-02-24 09:08:30|5001.11|5001.11|5000.82|5000.82|5001.7|5001.7|5000.82|5000.82|0
1614157720000|2021-02-24 09:08:40|5000.87|5000.87|5002.06|5002.06|5002.06|5002.06|5000.87|5000.87|0
1614157730000|2021-02-24 09:08:50|5001.82|5001.82|4999.11|4999.11|5001.96|5001.96|4999.11|4999.11|0
1614157740000|2021-02-24 09:09:00|4999.1|4999.1|4998.8|4998.8|4999.1|4999.1|4998.22|4998.22|0
1614157750000|2021-02-24 09:09:10|4998.51|4998.51|4997.48|4997.48|4998.51|4998.51|4997.48|4997.48|0
1614157760000|2021-02-24 09:09:20|4996.6|4996.6|4996.17|4996.17|4996.6|4996.6|4996.17|4996.17|0
1614157770000|2021-02-24 09:09:30|4995.87|4995.87|4998.05|4998.05|4998.05|4998.05|4995.87|4995.87|0
1614157780000|2021-02-24 09:09:40|4998.34|4998.34|5000.61|5000.61|5000.61|5000.61|4998.34|4998.34|0
1614157790000|2021-02-24 09:09:50|5000.85|5000.85|4999.92|4999.92|5000.85|5000.85|4999.92|4999.92|0
1614157800000|2021-02-24 09:10:00|4999.63|4999.63|4999.04|4999.04|4999.92|4999.92|4999.04|4999.04|0
1614157810000|2021-02-24 09:10:10|4999.63|4999.63|4999.63|4999.63|4999.63|4999.63|4999.63|4999.63|0
1614157820000|2021-02-24 09:10:20|5001.16|5001.16|5001.46|5001.46|5001.46|5001.46|5001.16|5001.16|0
1614157830000|2021-02-24 09:10:30|5001.16|5001.16|5001.55|5001.55|5001.55|5001.55|5000.87|5000.87|0
1614157840000|2021-02-24 09:10:40|5002.43|5002.43|5002.43|5002.43|5002.43|5002.43|5002.43|5002.43|0
1614157850000|2021-02-24 09:10:50|5001.6|5001.6|4999.85|4999.85|5001.6|5001.6|4999.85|4999.85|0
1614157860000|2021-02-24 09:11:00|4999.56|4999.56|4998.24|4998.24|4999.56|4999.56|4998.24|4998.24|0
1614157870000|2021-02-24 09:11:10|4996.78|4996.78|4996.65|4996.65|4996.78|4996.78|4996.65|4996.65|0
1614157880000|2021-02-24 09:11:20|4995.63|4995.63|5000.41|5000.41|5000.41|5000.41|4995.63|4995.63|0
1614157890000|2021-02-24 09:11:30|5000.63|5000.63|5002.72|5002.72|5002.77|5002.77|5000.63|5000.63|0
1614157900000|2021-02-24 09:11:40|5002.43|5002.43|5002.87|5002.87|5002.87|5002.87|5002.43|5002.43|0
1614157910000|2021-02-24 09:11:50|5002.62|5002.62|5002.94|5002.94|5002.94|5002.94|5002.4|5002.4|0
1614157920000|2021-02-24 09:12:00|5002.45|5002.45|5001.43|5001.43|5002.45|5002.45|5001.14|5001.14|0
1614157930000|2021-02-24 09:12:10|5001.87|5001.87|5002.95|5002.95|5002.95|5002.95|5001.87|5001.87|0
1614157940000|2021-02-24 09:12:20|5002.73|5002.73|5000.47|5000.47|5002.73|5002.73|5000.47|5000.47|0
1614157950000|2021-02-24 09:12:30|5000.49|5000.49|5000.16|5000.16|5000.49|5000.49|4999.87|4999.87|0
1614157960000|2021-02-24 09:12:40|4999.21|4999.21|4998.97|4998.97|4999.21|4999.21|4998.73|4998.73|0
1614157970000|2021-02-24 09:12:50|4999.41|4999.41|4999.92|4999.92|4999.92|4999.92|4999.41|4999.41|0
1614157980000|2021-02-24 09:13:00|5000.51|5000.51|4999.55|4999.55|5000.51|5000.51|4999.55|4999.55|0
1614157990000|2021-02-24 09:13:10|4999.12|4999.12|5000.6|5000.6|5001.33|5001.33|4999.12|4999.12|0
1614158010000|2021-02-24 09:13:30|5000.31|5000.31|5000.31|5000.31|5000.31|5000.31|5000.31|5000.31|0
1614158020000|2021-02-24 09:13:40|5000.79|5000.79|5001.89|5001.89|5001.89|5001.89|5000.79|5000.79|0
1614158030000|2021-02-24 09:13:50|5001.67|5001.67|4999.65|4999.65|5001.67|5001.67|4999.65|4999.65|0
1614158040000|2021-02-24 09:14:00|4999.36|4999.36|4998.95|4998.95|4999.65|4999.65|4998.95|4998.95|0
1614158050000|2021-02-24 09:14:10|4999.24|4999.24|5001.63|5001.63|5001.85|5001.85|4999.24|4999.24|0
1614158060000|2021-02-24 09:14:20|5002.36|5002.36|5001.7|5001.7|5002.57|5002.57|5001.7|5001.7|0
1614158070000|2021-02-24 09:14:30|5002.28|5002.28|5002.28|5002.28|5002.28|5002.28|5002.28|5002.28|0
1614158080000|2021-02-24 09:14:40|5002.04|5002.04|5006.34|5006.34|5006.34|5006.34|5002.04|5002.04|0
1614158090000|2021-02-24 09:14:50|5006.33|5006.33|5006.33|5006.33|5006.33|5006.33|5006.33|5006.33|0
1614158100000|2021-02-24 09:15:00|5006.55|5006.55|5013.87|5013.87|5013.87|5013.87|5006.55|5006.55|0
1614158110000|2021-02-24 09:15:10|5013.65|5013.65|5011.97|5011.97|5013.65|5013.65|5011.38|5011.38|0
1614158120000|2021-02-24 09:15:20|5012.26|5012.26|5012.92|5012.92|5012.92|5012.92|5012.26|5012.26|0
1614158130000|2021-02-24 09:15:30|5013.51|5013.51|5013.11|5013.11|5013.99|5013.99|5013.11|5013.11|0
1614158140000|2021-02-24 09:15:40|5013.33|5013.33|5012.6|5012.6|5013.67|5013.67|5012.38|5012.38|0
1614158150000|2021-02-24 09:15:50|5013.48|5013.48|5013.48|5013.48|5013.48|5013.48|5013.48|5013.48|0
1614158160000|2021-02-24 09:16:00|5013.78|5013.78|5018.35|5018.35|5018.89|5018.89|5013.78|5013.78|0
1614158170000|2021-02-24 09:16:10|5018.06|5018.06|5013.96|5013.96|5018.06|5018.06|5013.96|5013.96|0
1614158180000|2021-02-24 09:16:20|5014.84|5014.84|5014.84|5014.84|5015.35|5015.35|5014.84|5014.84|0
1614158200000|2021-02-24 09:16:40|5015.06|5015.06|5015.55|5015.55|5015.55|5015.55|5015.06|5015.06|0
1614158210000|2021-02-24 09:16:50|5016.13|5016.13|5015.84|5015.84|5016.13|5016.13|5015.55|5015.55|0
1614158220000|2021-02-24 09:17:00|5016.13|5016.13|5017.06|5017.06|5017.65|5017.65|5016.13|5016.13|0
1614158230000|2021-02-24 09:17:10|5016.58|5016.58|5014.07|5014.07|5016.58|5016.58|5014.07|5014.07|0
1614158240000|2021-02-24 09:17:20|5013.85|5013.85|5013.82|5013.82|5014.07|5014.07|5013.82|5013.82|0
1614158250000|2021-02-24 09:17:30|5013.39|5013.39|5013.78|5013.78|5014.08|5014.08|5012.61|5012.61|0
1614158260000|2021-02-24 09:17:40|5016.31|5016.31|5016.02|5016.02|5016.6|5016.6|5016.02|5016.02|0
1614158270000|2021-02-24 09:17:50|5015.29|5015.29|5015.92|5015.92|5015.92|5015.92|5015.29|5015.29|0
1614158280000|2021-02-24 09:18:00|5015.34|5015.34|5015.78|5015.78|5016.07|5016.07|5015.34|5015.34|0
1614158290000|2021-02-24 09:18:10|5016|5016|5016.97|5016.97|5016.97|5016.97|5016|5016|0
1614158320000|2021-02-24 09:18:40|5017.55|5017.55|5020.02|5020.02|5020.02|5020.02|5017.55|5017.55|0
1614158330000|2021-02-24 09:18:50|5019.72|5019.72|5016.23|5016.23|5019.72|5019.72|5016.23|5016.23|0
1614158340000|2021-02-24 09:19:00|5016.94|5016.94|5018.5|5018.5|5018.79|5018.79|5016.94|5016.94|0
1614158350000|2021-02-24 09:19:10|5018.79|5018.79|5020.26|5020.26|5020.26|5020.26|5018.79|5018.79|0
1614158360000|2021-02-24 09:19:20|5019.97|5019.97|5019.91|5019.91|5019.97|5019.97|5019.67|5019.67|0
1614158370000|2021-02-24 09:19:30|5020.21|5020.21|5020.21|5020.21|5020.21|5020.21|5020.21|5020.21|0
1614158380000|2021-02-24 09:19:40|5021.04|5021.04|5020.99|5020.99|5021.04|5021.04|5020.74|5020.74|0
1614158390000|2021-02-24 09:19:50|5021.43|5021.43|5021.21|5021.21|5021.43|5021.43|5021.21|5021.21|0
1614158400000|2021-02-24 09:20:00|5020.62|5020.62|5019.36|5019.36|5020.62|5020.62|5018.92|5018.92|0
1614158410000|2021-02-24 09:20:10|5018.24|5018.24|5021.06|5021.06|5021.06|5021.06|5018.24|5018.24|0
1614158420000|2021-02-24 09:20:20|5021.13|5021.13|5021.94|5021.94|5022.23|5022.23|5021.06|5021.06|0
1614158430000|2021-02-24 09:20:30|5023.25|5023.25|5023.15|5023.15|5023.74|5023.74|5023.15|5023.15|0
1614158440000|2021-02-24 09:20:40|5022.67|5022.67|5025.47|5025.47|5025.47|5025.47|5022.67|5022.67|0
1614158450000|2021-02-24 09:20:50|5025.96|5025.96|5026.54|5026.54|5026.54|5026.54|5025.37|5025.37|0
1614158460000|2021-02-24 09:21:00|5026.79|5026.79|5027.66|5027.66|5027.66|5027.66|5026.2|5026.2|0
1614158470000|2021-02-24 09:21:10|5027.22|5027.22|5027.37|5027.37|5027.37|5027.37|5027.01|5027.01|0
1614158480000|2021-02-24 09:21:20|5027.61|5027.61|5027.32|5027.32|5027.61|5027.61|5027.32|5027.32|0
1614158490000|2021-02-24 09:21:30|5027.33|5027.33|5027.31|5027.31|5027.33|5027.33|5027.31|5027.31|0
1614158500000|2021-02-24 09:21:40|5027.07|5027.07|5025.9|5025.9|5027.07|5027.07|5025.02|5025.02|0
1614158510000|2021-02-24 09:21:50|5025.93|5025.93|5026.74|5026.74|5026.74|5026.74|5025.93|5025.93|0
1614158520000|2021-02-24 09:22:00|5026.73|5026.73|5026.51|5026.51|5026.95|5026.95|5026.51|5026.51|0
1614158530000|2021-02-24 09:22:10|5026.29|5026.29|5025.75|5025.75|5026.53|5026.53|5025.75|5025.75|0
1614158540000|2021-02-24 09:22:20|5025.74|5025.74|5026.3|5026.3|5026.3|5026.3|5025.71|5025.71|0
1614158550000|2021-02-24 09:22:30|5026.59|5026.59|5030.12|5030.12|5031.51|5031.51|5026.59|5026.59|0
1614158560000|2021-02-24 09:22:40|5030.56|5030.56|5035.46|5035.46|5035.75|5035.75|5030.56|5030.56|0
1614158570000|2021-02-24 09:22:50|5035.75|5035.75|5034.46|5034.46|5035.75|5035.75|5034.46|5034.46|0
1614158580000|2021-02-24 09:23:00|5034.22|5034.22|5031.97|5031.97|5034.22|5034.22|5031.97|5031.97|0
1614158590000|2021-02-24 09:23:10|5032.27|5032.27|5034.75|5034.75|5034.75|5034.75|5031.97|5031.97|0
1614158600000|2021-02-24 09:23:20|5034.76|5034.76|5033.84|5033.84|5034.76|5034.76|5033.84|5033.84|0
1614158610000|2021-02-24 09:23:30|5031.79|5031.79|5030.87|5030.87|5031.79|5031.79|5030.57|5030.57|0
1614158620000|2021-02-24 09:23:40|5030.18|5030.18|5030.18|5030.18|5030.18|5030.18|5030.18|5030.18|0
1614158630000|2021-02-24 09:23:50|5031.06|5031.06|5030.85|5030.85|5031.45|5031.45|5030.85|5030.85|0
1614158640000|2021-02-24 09:24:00|5029.98|5029.98|5027.42|5027.42|5029.98|5029.98|5027.42|5027.42|0
1614158650000|2021-02-24 09:24:10|5026.83|5026.83|5027.11|5027.11|5027.12|5027.12|5026.83|5026.83|0
1614158660000|2021-02-24 09:24:20|5027.4|5027.4|5027.11|5027.11|5027.4|5027.4|5027.11|5027.11|0
1614158670000|2021-02-24 09:24:30|5026.82|5026.82|5026.36|5026.36|5027.11|5027.11|5026.36|5026.36|0
1614158680000|2021-02-24 09:24:40|5027.09|5027.09|5027.55|5027.55|5028.52|5028.52|5027.09|5027.09|0
1614158690000|2021-02-24 09:24:50|5027.06|5027.06|5026.48|5026.48|5027.06|5027.06|5026.48|5026.48|0
1614158700000|2021-02-24 09:25:00|5026.18|5026.18|5026.18|5026.18|5026.48|5026.48|5026.18|5026.18|0
1614158710000|2021-02-24 09:25:10|5026.48|5026.48|5028.01|5028.01|5028.01|5028.01|5026.48|5026.48|0
1614158720000|2021-02-24 09:25:20|5027.72|5027.72|5027.43|5027.43|5027.72|5027.72|5027.43|5027.43|0
1614158730000|2021-02-24 09:25:30|5028.01|5028.01|5027.99|5027.99|5028.01|5028.01|5027.48|5027.48|0
1614158740000|2021-02-24 09:25:40|5028.28|5028.28|5027.91|5027.91|5028.28|5028.28|5027.48|5027.48|0
1614158750000|2021-02-24 09:25:50|5027.7|5027.7|5027.7|5027.7|5027.7|5027.7|5027.7|5027.7|0
1614158760000|2021-02-24 09:26:00|5027.48|5027.48|5024.68|5024.68|5027.48|5027.48|5024.68|5024.68|0
1614158770000|2021-02-24 09:26:10|5024.53|5024.53|5025.36|5025.36|5025.36|5025.36|5024.53|5024.53|0
1614158780000|2021-02-24 09:26:20|5026.02|5026.02|5027.05|5027.05|5027.05|5027.05|5026.02|5026.02|0
1614158790000|2021-02-24 09:26:30|5027.34|5027.34|5028.17|5028.17|5028.8|5028.8|5027.05|5027.05|0
1614158800000|2021-02-24 09:26:40|5028.21|5028.21|5029.53|5029.53|5030.12|5030.12|5028.1|5028.1|0
1614158810000|2021-02-24 09:26:50|5030.5|5030.5|5032.13|5032.13|5032.13|5032.13|5030.5|5030.5|0
1614158820000|2021-02-24 09:27:00|5031.55|5031.55|5031.55|5031.55|5031.55|5031.55|5031.55|5031.55|0
1614158830000|2021-02-24 09:27:10|5031.57|5031.57|5032.15|5032.15|5032.15|5032.15|5031.57|5031.57|0
1614158840000|2021-02-24 09:27:20|5031.62|5031.62|5032.47|5032.47|5032.47|5032.47|5031.62|5031.62|0
1614158850000|2021-02-24 09:27:30|5032.17|5032.17|5032.17|5032.17|5032.17|5032.17|5032.17|5032.17|0
1614158870000|2021-02-24 09:27:50|5032.2|5032.2|5031.6|5031.6|5032.2|5032.2|5031.6|5031.6|0
1614158880000|2021-02-24 09:28:00|5033|5033|5031.83|5031.83|5033.29|5033.29|5031.82|5031.82|0
1614158890000|2021-02-24 09:28:10|5031.25|5031.25|5030.15|5030.15|5031.25|5031.25|5030.15|5030.15|0
1614158910000|2021-02-24 09:28:30|5029.42|5029.42|5029.42|5029.42|5029.42|5029.42|5029.42|5029.42|0
1614158920000|2021-02-24 09:28:40|5029.64|5029.64|5029.35|5029.35|5029.64|5029.64|5029.35|5029.35|0
1614158930000|2021-02-24 09:28:50|5029.94|5029.94|5029.16|5029.16|5030.6|5030.6|5029.16|5029.16|0
1614158940000|2021-02-24 09:29:00|5029.81|5029.81|5031.2|5031.2|5031.2|5031.2|5029.81|5029.81|0
1614158950000|2021-02-24 09:29:10|5032.08|5032.08|5032.08|5032.08|5032.08|5032.08|5032.08|5032.08|0
1614158960000|2021-02-24 09:29:20|5032.37|5032.37|5032.86|5032.86|5032.86|5032.86|5032.37|5032.37|0
1614158970000|2021-02-24 09:29:30|5033.1|5033.1|5032.37|5032.37|5033.39|5033.39|5032.37|5032.37|0
1614158990000|2021-02-24 09:29:50|5031.49|5031.49|5029.7|5029.7|5031.49|5031.49|5029.7|5029.7|0
1614159010000|2021-02-24 09:30:10|5029.45|5029.45|5029.16|5029.16|5029.45|5029.45|5029.16|5029.16|0
1614159020000|2021-02-24 09:30:20|5029.89|5029.89|5029.28|5029.28|5030.11|5030.11|5029.28|5029.28|0
1614159030000|2021-02-24 09:30:30|5028.31|5028.31|5026.19|5026.19|5028.31|5028.31|5026.19|5026.19|0
1614159040000|2021-02-24 09:30:40|5025.89|5025.89|5025.67|5025.67|5025.89|5025.89|5025.67|5025.67|0
1614159060000|2021-02-24 09:31:00|5025.97|5025.97|5024.82|5024.82|5026.19|5026.19|5024.82|5024.82|0
1614159070000|2021-02-24 09:31:10|5025.11|5025.11|5024.82|5024.82|5025.11|5025.11|5024.82|5024.82|0
1614159080000|2021-02-24 09:31:20|5025.04|5025.04|5025.04|5025.04|5025.08|5025.08|5025.04|5025.04|0
1614159090000|2021-02-24 09:31:30|5025|5025|5025|5025|5025|5025|5025|5025|0
1614159100000|2021-02-24 09:31:40|5025.48|5025.48|5023.29|5023.29|5025.48|5025.48|5023.29|5023.29|0
1614159110000|2021-02-24 09:31:50|5022.85|5022.85|5023.92|5023.92|5023.92|5023.92|5022.85|5022.85|0
1614159120000|2021-02-24 09:32:00|5024.22|5024.22|5024.22|5024.22|5024.22|5024.22|5024.22|5024.22|0
1614159130000|2021-02-24 09:32:10|5024.44|5024.44|5024.44|5024.44|5024.44|5024.44|5024.44|5024.44|0
1614159140000|2021-02-24 09:32:20|5023.95|5023.95|5023.18|5023.18|5023.95|5023.95|5022.63|5022.63|0
1614159160000|2021-02-24 09:32:40|5023.47|5023.47|5024.64|5024.64|5024.93|5024.93|5023.47|5023.47|0
1614159170000|2021-02-24 09:32:50|5024.2|5024.2|5023.69|5023.69|5024.23|5024.23|5023.69|5023.69|0
1614159180000|2021-02-24 09:33:00|5023.1|5023.1|5021.25|5021.25|5023.4|5023.4|5021.25|5021.25|0
1614159190000|2021-02-24 09:33:10|5020.66|5020.66|5020.66|5020.66|5020.66|5020.66|5020.66|5020.66|0
1614159200000|2021-02-24 09:33:20|5020.96|5020.96|5022.27|5022.27|5022.27|5022.27|5020.96|5020.96|0
1614159220000|2021-02-24 09:33:40|5022.52|5022.52|5022.22|5022.22|5022.52|5022.52|5022.22|5022.22|0
1614159230000|2021-02-24 09:33:50|5021.71|5021.71|5020.64|5020.64|5021.71|5021.71|5020.64|5020.64|0
1614159240000|2021-02-24 09:34:00|5020.2|5020.2|5019.54|5019.54|5020.2|5020.2|5019.54|5019.54|0
1614159250000|2021-02-24 09:34:10|5019.25|5019.25|5018.96|5018.96|5019.76|5019.76|5018.96|5018.96|0
1614159260000|2021-02-24 09:34:20|5018.23|5018.23|5017.85|5017.85|5018.45|5018.45|5017.85|5017.85|0
1614159270000|2021-02-24 09:34:30|5018.09|5018.09|5018.09|5018.09|5018.09|5018.09|5018.09|5018.09|0
1614159280000|2021-02-24 09:34:40|5018.31|5018.31|5018.01|5018.01|5018.31|5018.31|5018.01|5018.01|0
1614159290000|2021-02-24 09:34:50|5017.72|5017.72|5017.48|5017.48|5018.26|5018.26|5017.48|5017.48|0
1614159300000|2021-02-24 09:35:00|5017.26|5017.26|5017.55|5017.55|5017.55|5017.55|5017.26|5017.26|0
1614159310000|2021-02-24 09:35:10|5017.8|5017.8|5018.38|5018.38|5018.67|5018.67|5017.8|5017.8|0
1614159320000|2021-02-24 09:35:20|5018.67|5018.67|5019.87|5019.87|5020.35|5020.35|5018.66|5018.66|0
1614159330000|2021-02-24 09:35:30|5019.84|5019.84|5019.55|5019.55|5019.84|5019.84|5019.55|5019.55|0
1614159350000|2021-02-24 09:35:50|5019.84|5019.84|5020.79|5020.79|5020.79|5020.79|5019.84|5019.84|0
1614159360000|2021-02-24 09:36:00|5020.54|5020.54|5023.03|5023.03|5023.03|5023.03|5019.62|5019.62|0
1614159370000|2021-02-24 09:36:10|5023.47|5023.47|5024.07|5024.07|5024.07|5024.07|5023.47|5023.47|0
1614159380000|2021-02-24 09:36:20|5024.66|5024.66|5025.14|5025.14|5025.14|5025.14|5024.66|5024.66|0
1614159390000|2021-02-24 09:36:30|5025.16|5025.16|5024.88|5024.88|5026.37|5026.37|5024.88|5024.88|0
1614159420000|2021-02-24 09:37:00|5025.18|5025.18|5024.4|5024.4|5025.18|5025.18|5024.18|5024.18|0
1614159430000|2021-02-24 09:37:10|5024.1|5024.1|5024.18|5024.18|5024.4|5024.4|5024.1|5024.1|0
1614159440000|2021-02-24 09:37:20|5024.84|5024.84|5023.53|5023.53|5024.84|5024.84|5023.53|5023.53|0
1614159450000|2021-02-24 09:37:30|5024.29|5024.29|5025.03|5025.03|5025.32|5025.32|5024.29|5024.29|0
1614159460000|2021-02-24 09:37:40|5022.9|5022.9|5022.95|5022.95|5023.44|5023.44|5022.9|5022.9|0
1614159470000|2021-02-24 09:37:50|5023.2|5023.2|5024.77|5024.77|5024.77|5024.77|5023.2|5023.2|0
1614159480000|2021-02-24 09:38:00|5025.07|5025.07|5025.94|5025.94|5025.94|5025.94|5025.07|5025.07|0
1614159490000|2021-02-24 09:38:10|5025.72|5025.72|5025.14|5025.14|5025.72|5025.72|5025.14|5025.14|0
1614159500000|2021-02-24 09:38:20|5025.43|5025.43|5025.43|5025.43|5025.43|5025.43|5025.43|5025.43|0
1614159510000|2021-02-24 09:38:30|5025.01|5025.01|5025.31|5025.31|5025.31|5025.31|5025.01|5025.01|0
1614159520000|2021-02-24 09:38:40|5025.55|5025.55|5025.84|5025.84|5025.84|5025.84|5025.55|5025.55|0
1614159540000|2021-02-24 09:39:00|5024.48|5024.48|5022.65|5022.65|5024.48|5024.48|5022.65|5022.65|0
1614159550000|2021-02-24 09:39:10|5022.16|5022.16|5022.74|5022.74|5022.75|5022.75|5022.16|5022.16|0
1614159560000|2021-02-24 09:39:20|5022.75|5022.75|5023.69|5023.69|5023.69|5023.69|5022.75|5022.75|0
1614159570000|2021-02-24 09:39:30|5023.93|5023.93|5023.71|5023.71|5024.71|5024.71|5023.71|5023.71|0
1614159580000|2021-02-24 09:39:40|5024.88|5024.88|5025.37|5025.37|5025.37|5025.37|5024.88|5024.88|0
1614159590000|2021-02-24 09:39:50|5025.66|5025.66|5025.7|5025.7|5025.7|5025.7|5025.66|5025.66|0
1614159600000|2021-02-24 09:40:00|5025.46|5025.46|5025.46|5025.46|5025.46|5025.46|5025.46|5025.46|0
1614159610000|2021-02-24 09:40:10|5025.02|5025.02|5028.54|5028.54|5028.54|5028.54|5025.02|5025.02|0
1614159620000|2021-02-24 09:40:20|5028.25|5028.25|5029.39|5029.39|5029.39|5029.39|5027.66|5027.66|0
1614159630000|2021-02-24 09:40:30|5029.42|5029.42|5029.48|5029.48|5029.48|5029.48|5028.97|5028.97|0
1614159640000|2021-02-24 09:40:40|5029.19|5029.19|5029.19|5029.19|5029.19|5029.19|5029.19|5029.19|0
1614159650000|2021-02-24 09:40:50|5029.67|5029.67|5030.39|5030.39|5030.69|5030.69|5029.67|5029.67|0
1614159660000|2021-02-24 09:41:00|5030.09|5030.09|5027.01|5027.01|5030.09|5030.09|5027.01|5027.01|0
1614159670000|2021-02-24 09:41:10|5027.02|5027.02|5026.72|5026.72|5027.02|5027.02|5026.72|5026.72|0
1614159680000|2021-02-24 09:41:20|5025.85|5025.85|5025.02|5025.02|5025.85|5025.85|5025.02|5025.02|0
1614159690000|2021-02-24 09:41:30|5025.05|5025.05|5025.41|5025.41|5025.41|5025.41|5024.75|5024.75|0
1614159700000|2021-02-24 09:41:40|5024.75|5024.75|5024.19|5024.19|5024.75|5024.75|5024.17|5024.17|0
1614159710000|2021-02-24 09:41:50|5026.14|5026.14|5026.17|5026.17|5026.39|5026.39|5026.14|5026.14|0
1614159720000|2021-02-24 09:42:00|5026.61|5026.61|5028.16|5028.16|5028.75|5028.75|5026.61|5026.61|0
1614159730000|2021-02-24 09:42:10|5028.46|5028.46|5028.18|5028.18|5028.5|5028.5|5028.18|5028.18|0
1614159740000|2021-02-24 09:42:20|5028.66|5028.66|5029.62|5029.62|5029.62|5029.62|5028.36|5028.36|0
1614159750000|2021-02-24 09:42:30|5029.63|5029.63|5031.61|5031.61|5031.61|5031.61|5029.63|5029.63|0
1614159760000|2021-02-24 09:42:40|5031.57|5031.57|5030.39|5030.39|5031.57|5031.57|5030.39|5030.39|0
1614159770000|2021-02-24 09:42:50|5030.17|5030.17|5030.17|5030.17|5030.17|5030.17|5030.17|5030.17|0
1614159780000|2021-02-24 09:43:00|5030.47|5030.47|5030.45|5030.45|5030.47|5030.47|5030.44|5030.44|0
1614159790000|2021-02-24 09:43:10|5030.16|5030.16|5028.71|5028.71|5030.16|5030.16|5028.71|5028.71|0
1614159820000|2021-02-24 09:43:40|5028.69|5028.69|5028.18|5028.18|5028.69|5028.69|5028.18|5028.18|0
1614159830000|2021-02-24 09:43:50|5027.59|5027.59|5027.59|5027.59|5027.59|5027.59|5027.59|5027.59|0
1614159840000|2021-02-24 09:44:00|5027.84|5027.84|5027.84|5027.84|5027.84|5027.84|5027.84|5027.84|0
1614159850000|2021-02-24 09:44:10|5028.13|5028.13|5026.91|5026.91|5028.72|5028.72|5026.91|5026.91|0
1614159870000|2021-02-24 09:44:30|5025.89|5025.89|5025.01|5025.01|5025.89|5025.89|5025.01|5025.01|0
1614159880000|2021-02-24 09:44:40|5025.3|5025.3|5025.89|5025.89|5025.89|5025.89|5025.01|5025.01|0
1614159890000|2021-02-24 09:44:50|5025.59|5025.59|5026.5|5026.5|5026.5|5026.5|5025.11|5025.11|0
1614159910000|2021-02-24 09:45:10|5026.94|5026.94|5027.65|5027.65|5027.65|5027.65|5026.94|5026.94|0
1614159920000|2021-02-24 09:45:20|5028.14|5028.14|5028.14|5028.14|5028.14|5028.14|5028.14|5028.14|0
1614159930000|2021-02-24 09:45:30|5028.13|5028.13|5029.51|5029.51|5029.51|5029.51|5028.13|5028.13|0
1614159940000|2021-02-24 09:45:40|5028.74|5028.74|5028.74|5028.74|5028.74|5028.74|5028.74|5028.74|0
1614159950000|2021-02-24 09:45:50|5029.03|5029.03|5031.42|5031.42|5031.42|5031.42|5029.03|5029.03|0
1614159960000|2021-02-24 09:46:00|5030.76|5030.76|5030.17|5030.17|5030.76|5030.76|5030.17|5030.17|0
1614159970000|2021-02-24 09:46:10|5030.16|5030.16|5028.85|5028.85|5030.16|5030.16|5028.85|5028.85|0
1614159980000|2021-02-24 09:46:20|5028.55|5028.55|5028.07|5028.07|5028.55|5028.55|5028.07|5028.07|0
1614159990000|2021-02-24 09:46:30|5026.73|5026.73|5026.43|5026.43|5026.73|5026.73|5026.43|5026.43|0
1614160000000|2021-02-24 09:46:40|5026.21|5026.21|5024.9|5024.9|5026.21|5026.21|5024.9|5024.9|0
1614160010000|2021-02-24 09:46:50|5024.94|5024.94|5024.35|5024.35|5024.94|5024.94|5024.35|5024.35|0
1614160020000|2021-02-24 09:47:00|5023.7|5023.7|5023.62|5023.62|5023.91|5023.91|5023.62|5023.62|0
1614160030000|2021-02-24 09:47:10|5023.7|5023.7|5023.7|5023.7|5023.7|5023.7|5023.7|5023.7|0
1614160050000|2021-02-24 09:47:30|5023.67|5023.67|5023.66|5023.66|5023.67|5023.67|5023.66|5023.66|0
1614160060000|2021-02-24 09:47:40|5023.64|5023.64|5024.79|5024.79|5024.79|5024.79|5023.64|5023.64|0
1614160080000|2021-02-24 09:48:00|5024.49|5024.49|5024.49|5024.49|5024.49|5024.49|5024.49|5024.49|0
1614160090000|2021-02-24 09:48:10|5024.74|5024.74|5024.69|5024.69|5024.74|5024.74|5024.69|5024.69|0
1614160100000|2021-02-24 09:48:20|5024.03|5024.03|5022.03|5022.03|5024.03|5024.03|5022.03|5022.03|0
1614160120000|2021-02-24 09:48:40|5021.74|5021.74|5021.15|5021.15|5021.74|5021.74|5021.15|5021.15|0
1614160130000|2021-02-24 09:48:50|5020.86|5020.86|5021.98|5021.98|5022.27|5022.27|5020.27|5020.27|0
1614160140000|2021-02-24 09:49:00|5022.27|5022.27|5022.57|5022.57|5022.57|5022.57|5022.27|5022.27|0
1614160150000|2021-02-24 09:49:10|5023.96|5023.96|5025.17|5025.17|5025.17|5025.17|5023.96|5023.96|0
1614160160000|2021-02-24 09:49:20|5024.88|5024.88|5024.88|5024.88|5024.88|5024.88|5024.88|5024.88|0
1614160170000|2021-02-24 09:49:30|5025.76|5025.76|5026.78|5026.78|5026.78|5026.78|5025.76|5025.76|0
1614160180000|2021-02-24 09:49:40|5027.08|5027.08|5027.08|5027.08|5027.08|5027.08|5027.08|5027.08|0
1614160190000|2021-02-24 09:49:50|5027.37|5027.37|5028.16|5028.16|5028.16|5028.16|5027.37|5027.37|0
1614160200000|2021-02-24 09:50:00|5027.87|5027.87|5029.9|5029.9|5029.9|5029.9|5027.87|5027.87|0
1614160210000|2021-02-24 09:50:10|5029.94|5029.94|5031.31|5031.31|5031.6|5031.6|5029.9|5029.9|0
1614160220000|2021-02-24 09:50:20|5031.06|5031.06|5031.06|5031.06|5031.06|5031.06|5031.06|5031.06|0
1614160230000|2021-02-24 09:50:30|5031.36|5031.36|5028.72|5028.72|5031.36|5031.36|5028.72|5028.72|0
1614160240000|2021-02-24 09:50:40|5029.02|5029.02|5029.6|5029.6|5029.6|5029.6|5029.02|5029.02|0
1614160250000|2021-02-24 09:50:50|5029.02|5029.02|5029.21|5029.21|5029.21|5029.21|5028.72|5028.72|0
1614160260000|2021-02-24 09:51:00|5028.97|5028.97|5029.02|5029.02|5029.02|5029.02|5028.97|5028.97|0
1614160270000|2021-02-24 09:51:10|5029.55|5029.55|5029.99|5029.99|5029.99|5029.99|5029.55|5029.55|0
1614160280000|2021-02-24 09:51:20|5030.05|5030.05|5030.05|5030.05|5030.05|5030.05|5030.05|5030.05|0
1614160290000|2021-02-24 09:51:30|5030.04|5030.04|5029.75|5029.75|5030.04|5030.04|5029.75|5029.75|0
1614160300000|2021-02-24 09:51:40|5030.33|5030.33|5028.99|5028.99|5030.33|5030.33|5028.99|5028.99|0
1614160310000|2021-02-24 09:51:50|5028.7|5028.7|5028.51|5028.51|5028.7|5028.7|5028.21|5028.21|0
1614160320000|2021-02-24 09:52:00|5028.99|5028.99|5029.82|5029.82|5029.82|5029.82|5028.99|5028.99|0
1614160340000|2021-02-24 09:52:20|5030.31|5030.31|5031.04|5031.04|5031.04|5031.04|5030.31|5030.31|0
1614160350000|2021-02-24 09:52:30|5031.28|5031.28|5031.57|5031.57|5031.57|5031.57|5031.28|5031.28|0
1614160360000|2021-02-24 09:52:40|5031.79|5031.79|5031.79|5031.79|5031.79|5031.79|5031.79|5031.79|0
1614160370000|2021-02-24 09:52:50|5031.55|5031.55|5032.04|5032.04|5032.04|5032.04|5031.26|5031.26|0
1614160380000|2021-02-24 09:53:00|5031.31|5031.31|5031.31|5031.31|5031.31|5031.31|5031.31|5031.31|0
1614160390000|2021-02-24 09:53:10|5031.01|5031.01|5031.01|5031.01|5031.01|5031.01|5031.01|5031.01|0
1614160400000|2021-02-24 09:53:20|5030.06|5030.06|5029.84|5029.84|5030.06|5030.06|5029.55|5029.55|0
1614160410000|2021-02-24 09:53:30|5029.8|5029.8|5029.8|5029.8|5029.8|5029.8|5029.8|5029.8|0
1614160420000|2021-02-24 09:53:40|5029.58|5029.58|5029|5029|5029.58|5029.58|5029|5029|0
1614160430000|2021-02-24 09:53:50|5028.51|5028.51|5031.09|5031.09|5031.09|5031.09|5028.51|5028.51|0
1614160440000|2021-02-24 09:54:00|5030.37|5030.37|5029.78|5029.78|5030.37|5030.37|5029.49|5029.49|0
1614160450000|2021-02-24 09:54:10|5030.27|5030.27|5030.23|5030.23|5030.27|5030.27|5030.23|5030.23|0
1614160460000|2021-02-24 09:54:20|5029.93|5029.93|5029.93|5029.93|5029.93|5029.93|5029.93|5029.93|0
1614160470000|2021-02-24 09:54:30|5029.97|5029.97|5027.8|5027.8|5029.97|5029.97|5027.8|5027.8|0
1614160480000|2021-02-24 09:54:40|5028.02|5028.02|5029.26|5029.26|5029.26|5029.26|5027.84|5027.84|0
1614160490000|2021-02-24 09:54:50|5028.82|5028.82|5027.21|5027.21|5028.82|5028.82|5027.21|5027.21|0
1614160500000|2021-02-24 09:55:00|5027.43|5027.43|5027.67|5027.67|5027.67|5027.67|5027.43|5027.43|0
1614160520000|2021-02-24 09:55:20|5028.16|5028.16|5028.16|5028.16|5028.16|5028.16|5028.16|5028.16|0
1614160530000|2021-02-24 09:55:30|5027.72|5027.72|5026.75|5026.75|5027.72|5027.72|5026.75|5026.75|0
1614160540000|2021-02-24 09:55:40|5027.24|5027.24|5027.67|5027.67|5027.67|5027.67|5027.24|5027.24|0
1614160550000|2021-02-24 09:55:50|5027.89|5027.89|5027.89|5027.89|5027.89|5027.89|5027.89|5027.89|0
1614160560000|2021-02-24 09:56:00|5027.88|5027.88|5027.88|5027.88|5027.88|5027.88|5027.88|5027.88|0
1614160570000|2021-02-24 09:56:10|5027.84|5027.84|5028.96|5028.96|5028.96|5028.96|5027.84|5027.84|0
1614160580000|2021-02-24 09:56:20|5028.43|5028.43|5027.9|5027.9|5028.43|5028.43|5027.9|5027.9|0
1614160590000|2021-02-24 09:56:30|5027.61|5027.61|5027.39|5027.39|5027.61|5027.61|5027.39|5027.39|0
1614160600000|2021-02-24 09:56:40|5027.15|5027.15|5027.07|5027.07|5027.37|5027.37|5027.07|5027.07|0
1614160610000|2021-02-24 09:56:50|5027.37|5027.37|5028.37|5028.37|5028.37|5028.37|5027.37|5027.37|0
1614160620000|2021-02-24 09:57:00|5028.66|5028.66|5028.37|5028.37|5028.66|5028.66|5028.37|5028.37|0
1614160630000|2021-02-24 09:57:10|5028.39|5028.39|5027.86|5027.86|5028.39|5028.39|5027.86|5027.86|0
1614160640000|2021-02-24 09:57:20|5028.1|5028.1|5028.05|5028.05|5028.64|5028.64|5027.81|5027.81|0
1614160650000|2021-02-24 09:57:30|5027.83|5027.83|5027.83|5027.83|5027.83|5027.83|5027.83|5027.83|0
1614160680000|2021-02-24 09:58:00|5027.85|5027.85|5028.53|5028.53|5028.58|5028.58|5027.85|5027.85|0
1614160690000|2021-02-24 09:58:10|5028.23|5028.23|5028.23|5028.23|5028.23|5028.23|5028.23|5028.23|0
1614160700000|2021-02-24 09:58:20|5027.7|5027.7|5027.48|5027.48|5027.77|5027.77|5027.19|5027.19|0
1614160710000|2021-02-24 09:58:30|5027.77|5027.77|5028.23|5028.23|5028.23|5028.23|5027.77|5027.77|0
1614160720000|2021-02-24 09:58:40|5028.53|5028.53|5028.82|5028.82|5028.82|5028.82|5028.53|5028.53|0
1614160730000|2021-02-24 09:58:50|5029.11|5029.11|5028.57|5028.57|5029.15|5029.15|5028.57|5028.57|0
1614160740000|2021-02-24 09:59:00|5028.56|5028.56|5028.56|5028.56|5028.56|5028.56|5028.56|5028.56|0
1614160750000|2021-02-24 09:59:10|5028.32|5028.32|5026.78|5026.78|5028.32|5028.32|5026.78|5026.78|0
1614160760000|2021-02-24 09:59:20|5027|5027|5026.97|5026.97|5027|5027|5026.97|5026.97|0
1614160770000|2021-02-24 09:59:30|5026.96|5026.96|5025.39|5025.39|5026.96|5026.96|5025.39|5025.39|0
1614160780000|2021-02-24 09:59:40|5025.46|5025.46|5025.13|5025.13|5025.48|5025.48|5025.13|5025.13|0
1614160790000|2021-02-24 09:59:50|5024.47|5024.47|5023.55|5023.55|5024.47|5024.47|5023.45|5023.45|0
1614160800000|2021-02-24 10:00:00|5023.77|5023.77|5023.48|5023.48|5024.07|5024.07|5023.48|5023.48|0
1614160810000|2021-02-24 10:00:10|5024.45|5024.45|5024.46|5024.46|5024.46|5024.46|5024.45|5024.45|0
1614160820000|2021-02-24 10:00:20|5024.21|5024.21|5023.91|5023.91|5024.21|5024.21|5022.59|5022.59|0
1614160830000|2021-02-24 10:00:30|5023.66|5023.66|5023.66|5023.66|5023.66|5023.66|5023.66|5023.66|0
1614160840000|2021-02-24 10:00:40|5023.65|5023.65|5023.65|5023.65|5023.65|5023.65|5023.65|5023.65|0
1614160850000|2021-02-24 10:00:50|5024.14|5024.14|5024.14|5024.14|5024.14|5024.14|5024.14|5024.14|0
1614160860000|2021-02-24 10:01:00|5024.18|5024.18|5024.47|5024.47|5024.47|5024.47|5024.18|5024.18|0
1614160870000|2021-02-24 10:01:10|5024.72|5024.72|5024.47|5024.47|5024.72|5024.72|5024.47|5024.47|0
1614160880000|2021-02-24 10:01:20|5024.18|5024.18|5023.67|5023.67|5024.4|5024.4|5023.67|5023.67|0
1614160900000|2021-02-24 10:01:40|5022.79|5022.79|5022.83|5022.83|5022.83|5022.83|5022.79|5022.79|0
1614160910000|2021-02-24 10:01:50|5023.32|5023.32|5023.32|5023.32|5023.32|5023.32|5023.32|5023.32|0
1614160920000|2021-02-24 10:02:00|5023.3|5023.3|5023.01|5023.01|5023.3|5023.3|5023.01|5023.01|0
1614160930000|2021-02-24 10:02:10|5023.3|5023.3|5025.01|5025.01|5025.01|5025.01|5023.3|5023.3|0
1614160940000|2021-02-24 10:02:20|5025.6|5025.6|5027.37|5027.37|5027.37|5027.37|5025.6|5025.6|0
1614160950000|2021-02-24 10:02:30|5026.54|5026.54|5026.54|5026.54|5026.54|5026.54|5026.54|5026.54|0
1614160960000|2021-02-24 10:02:40|5026.56|5026.56|5026.85|5026.85|5026.85|5026.85|5026.56|5026.56|0
1614160970000|2021-02-24 10:02:50|5027.15|5027.15|5027.15|5027.15|5027.15|5027.15|5027.15|5027.15|0
1614160980000|2021-02-24 10:03:00|5026.93|5026.93|5026.44|5026.44|5026.93|5026.93|5026.44|5026.44|0
1614160990000|2021-02-24 10:03:10|5026.45|5026.45|5023.54|5023.54|5026.52|5026.52|5023.54|5023.54|0
1614161000000|2021-02-24 10:03:20|5023.11|5023.11|5020.62|5020.62|5023.11|5023.11|5020.62|5020.62|0
1614161010000|2021-02-24 10:03:30|5020.33|5020.33|5020.33|5020.33|5020.33|5020.33|5020.33|5020.33|0
1614161020000|2021-02-24 10:03:40|5020.11|5020.11|5020.26|5020.26|5020.5|5020.5|5019.82|5019.82|0
1614161030000|2021-02-24 10:03:50|5021.14|5021.14|5022.16|5022.16|5022.66|5022.66|5021.14|5021.14|0
1614161040000|2021-02-24 10:04:00|5021.58|5021.58|5021.26|5021.26|5022.53|5022.53|5021.26|5021.26|0
1614161050000|2021-02-24 10:04:10|5020.82|5020.82|5021.12|5021.12|5021.12|5021.12|5020.82|5020.82|0
1614161060000|2021-02-24 10:04:20|5021.34|5021.34|5021.6|5021.6|5021.65|5021.65|5021.12|5021.12|0
1614161070000|2021-02-24 10:04:30|5022.26|5022.26|5022.26|5022.26|5022.26|5022.26|5022.26|5022.26|0
1614161080000|2021-02-24 10:04:40|5022.63|5022.63|5022.63|5022.63|5022.63|5022.63|5022.63|5022.63|0
1614161090000|2021-02-24 10:04:50|5023.89|5023.89|5023.89|5023.89|5023.89|5023.89|5023.89|5023.89|0
1614161100000|2021-02-24 10:05:00|5024.04|5024.04|5023.55|5023.55|5024.04|5024.04|5023.55|5023.55|0
1614161110000|2021-02-24 10:05:10|5022.96|5022.96|5022.91|5022.91|5022.96|5022.96|5022.67|5022.67|0
1614161120000|2021-02-24 10:05:20|5022.69|5022.69|5023.28|5023.28|5023.28|5023.28|5022.69|5022.69|0
1614161130000|2021-02-24 10:05:30|5023.06|5023.06|5021.41|5021.41|5023.06|5023.06|5021.41|5021.41|0
1614161140000|2021-02-24 10:05:40|5021.11|5021.11|5020.87|5020.87|5021.11|5021.11|5020.82|5020.82|0
1614161150000|2021-02-24 10:05:50|5020.86|5020.86|5020.87|5020.87|5020.87|5020.87|5020.86|5020.86|0
1614161160000|2021-02-24 10:06:00|5020.95|5020.95|5021.2|5021.2|5021.2|5021.2|5020.95|5020.95|0
1614161170000|2021-02-24 10:06:10|5020.98|5020.98|5020.47|5020.47|5021.04|5021.04|5020.47|5020.47|0
1614161180000|2021-02-24 10:06:20|5020.5|5020.5|5020.53|5020.53|5020.53|5020.53|5020.49|5020.49|0
1614161190000|2021-02-24 10:06:30|5019.56|5019.56|5017.48|5017.48|5019.56|5019.56|5017.48|5017.48|0
1614161200000|2021-02-24 10:06:40|5016.99|5016.99|5020.27|5020.27|5021.22|5021.22|5016.99|5016.99|0
1614161210000|2021-02-24 10:06:50|5020.26|5020.26|5019.54|5019.54|5020.27|5020.27|5019.54|5019.54|0
1614161220000|2021-02-24 10:07:00|5019.83|5019.83|5020.07|5020.07|5020.08|5020.08|5019.83|5019.83|0
1614161230000|2021-02-24 10:07:10|5019.63|5019.63|5018.75|5018.75|5019.63|5019.63|5018.75|5018.75|0
1614161240000|2021-02-24 10:07:20|5018.51|5018.51|5018.75|5018.75|5018.75|5018.75|5018.51|5018.51|0
1614161250000|2021-02-24 10:07:30|5019.33|5019.33|5019.36|5019.36|5019.37|5019.37|5019.33|5019.33|0
1614161260000|2021-02-24 10:07:40|5018.77|5018.77|5018.48|5018.48|5018.77|5018.77|5018.48|5018.48|0
1614161270000|2021-02-24 10:07:50|5018.18|5018.18|5018.77|5018.77|5018.77|5018.77|5018.18|5018.18|0
1614161280000|2021-02-24 10:08:00|5018.75|5018.75|5019.61|5019.61|5019.61|5019.61|5018.7|5018.7|0
1614161290000|2021-02-24 10:08:10|5019.62|5019.62|5019.58|5019.58|5019.62|5019.62|5019.58|5019.58|0
1614161300000|2021-02-24 10:08:20|5019.62|5019.62|5021.08|5021.08|5021.37|5021.37|5019.62|5019.62|0
1614161310000|2021-02-24 10:08:30|5020.78|5020.78|5020.78|5020.78|5020.78|5020.78|5020.48|5020.48|0
1614161320000|2021-02-24 10:08:40|5020.8|5020.8|5020.57|5020.57|5020.8|5020.8|5020.57|5020.57|0
1614161330000|2021-02-24 10:08:50|5020.54|5020.54|5017.52|5017.52|5020.54|5020.54|5017.52|5017.52|0
1614161340000|2021-02-24 10:09:00|5017.04|5017.04|5017.33|5017.33|5017.33|5017.33|5017.04|5017.04|0
1614161350000|2021-02-24 10:09:10|5017.26|5017.26|5019.26|5019.26|5020.33|5020.33|5017.2|5017.2|0
1614161370000|2021-02-24 10:09:30|5019.28|5019.28|5021.1|5021.1|5021.1|5021.1|5019.28|5019.28|0
1614161380000|2021-02-24 10:09:40|5021.31|5021.31|5022.28|5022.28|5022.29|5022.29|5021.31|5021.31|0
1614161400000|2021-02-24 10:10:00|5021.84|5021.84|5022.32|5022.32|5022.32|5022.32|5021.84|5021.84|0
1614161410000|2021-02-24 10:10:10|5022.33|5022.33|5022.33|5022.33|5022.33|5022.33|5022.33|5022.33|0
1614161420000|2021-02-24 10:10:20|5022.08|5022.08|5022.67|5022.67|5022.67|5022.67|5022.08|5022.08|0
1614161430000|2021-02-24 10:10:30|5022.89|5022.89|5022.89|5022.89|5022.89|5022.89|5022.89|5022.89|0
1614161440000|2021-02-24 10:10:40|5024.96|5024.96|5025.64|5025.64|5025.93|5025.93|5024.96|5024.96|0
1614161450000|2021-02-24 10:10:50|5025.93|5025.93|5025.63|5025.63|5025.93|5025.93|5025.63|5025.63|0
1614161460000|2021-02-24 10:11:00|5025.85|5025.85|5026.14|5026.14|5026.14|5026.14|5025.85|5025.85|0
1614161470000|2021-02-24 10:11:10|5026.58|5026.58|5026.8|5026.8|5026.8|5026.8|5026.58|5026.58|0
1614161480000|2021-02-24 10:11:20|5027.09|5027.09|5029.48|5029.48|5029.48|5029.48|5027.09|5027.09|0
1614161500000|2021-02-24 10:11:40|5029.04|5029.04|5028.48|5028.48|5029.04|5029.04|5028.36|5028.36|0
1614161510000|2021-02-24 10:11:50|5028.92|5028.92|5028.92|5028.92|5028.92|5028.92|5028.92|5028.92|0
1614161520000|2021-02-24 10:12:00|5029.16|5029.16|5028.7|5028.7|5029.4|5029.4|5028.7|5028.7|0
1614161530000|2021-02-24 10:12:10|5029.87|5029.87|5029.28|5029.28|5029.87|5029.87|5029.28|5029.28|0
1614161550000|2021-02-24 10:12:30|5029.3|5029.3|5032.1|5032.1|5032.1|5032.1|5029.3|5029.3|0
1614161560000|2021-02-24 10:12:40|5031.66|5031.66|5031.37|5031.37|5031.66|5031.66|5031.17|5031.17|0
1614161570000|2021-02-24 10:12:50|5031.44|5031.44|5031.44|5031.44|5031.44|5031.44|5031.44|5031.44|0
1614161580000|2021-02-24 10:13:00|5030.68|5030.68|5030.93|5030.93|5030.93|5030.93|5030.44|5030.44|0
1614161590000|2021-02-24 10:13:10|5031.51|5031.51|5032.56|5032.56|5032.56|5032.56|5031.51|5031.51|0
1614161600000|2021-02-24 10:13:20|5033|5033|5034.02|5034.02|5034.02|5034.02|5033|5033|0
1614161610000|2021-02-24 10:13:30|5033.43|5033.43|5033.19|5033.19|5033.43|5033.43|5033.19|5033.19|0
1614161620000|2021-02-24 10:13:40|5032.97|5032.97|5032.95|5032.95|5032.97|5032.97|5032.49|5032.49|0
1614161630000|2021-02-24 10:13:50|5033.39|5033.39|5033.39|5033.39|5033.61|5033.61|5033.39|5033.39|0
1614161640000|2021-02-24 10:14:00|5033.41|5033.41|5033.58|5033.58|5034.17|5034.17|5033.39|5033.39|0
1614161650000|2021-02-24 10:14:10|5032.92|5032.92|5032.9|5032.9|5033.14|5033.14|5031.14|5031.14|0
1614161660000|2021-02-24 10:14:20|5032.68|5032.68|5032.44|5032.44|5032.68|5032.68|5032.44|5032.44|0
1614161680000|2021-02-24 10:14:40|5032.14|5032.14|5030.9|5030.9|5032.14|5032.14|5030.9|5030.9|0
1614161690000|2021-02-24 10:14:50|5031.15|5031.15|5031.73|5031.73|5031.73|5031.73|5031.15|5031.15|0
1614161700000|2021-02-24 10:15:00|5032.46|5032.46|5034.3|5034.3|5034.3|5034.3|5032.46|5032.46|0
1614161710000|2021-02-24 10:15:10|5035.37|5035.37|5035.75|5035.75|5036.05|5036.05|5035.37|5035.37|0
1614161720000|2021-02-24 10:15:20|5035.46|5035.46|5035.33|5035.33|5035.57|5035.57|5034.76|5034.76|0
1614161740000|2021-02-24 10:15:40|5035.55|5035.55|5036.08|5036.08|5036.37|5036.37|5035.37|5035.37|0
1614161750000|2021-02-24 10:15:50|5035.83|5035.83|5035.74|5035.74|5035.83|5035.83|5035.52|5035.52|0
1614161760000|2021-02-24 10:16:00|5036.03|5036.03|5037.29|5037.29|5037.59|5037.59|5036.03|5036.03|0
1614161770000|2021-02-24 10:16:10|5037.59|5037.59|5038.66|5038.66|5038.66|5038.66|5037.59|5037.59|0
1614161780000|2021-02-24 10:16:20|5038.67|5038.67|5039.69|5039.69|5039.69|5039.69|5038.66|5038.66|0
1614161790000|2021-02-24 10:16:30|5039.47|5039.47|5039.47|5039.47|5039.47|5039.47|5039.47|5039.47|0
1614161800000|2021-02-24 10:16:40|5039.18|5039.18|5039.61|5039.61|5039.61|5039.61|5039.18|5039.18|0
1614161810000|2021-02-24 10:16:50|5040.1|5040.1|5040.39|5040.39|5040.39|5040.39|5040.1|5040.1|0
1614161820000|2021-02-24 10:17:00|5040.64|5040.64|5040.85|5040.85|5040.85|5040.85|5040.64|5040.64|0
1614161830000|2021-02-24 10:17:10|5041.1|5041.1|5043.49|5043.49|5043.49|5043.49|5041.1|5041.1|0
1614161840000|2021-02-24 10:17:20|5043.19|5043.19|5043|5043|5043.19|5043.19|5042.71|5042.71|0
1614161850000|2021-02-24 10:17:30|5043.02|5043.02|5043.93|5043.93|5043.93|5043.93|5043|5043|0
1614161860000|2021-02-24 10:17:40|5043.69|5043.69|5040.5|5040.5|5043.69|5043.69|5040.5|5040.5|0
1614161890000|2021-02-24 10:18:10|5039.91|5039.91|5038.33|5038.33|5039.91|5039.91|5038.33|5038.33|0
1614161900000|2021-02-24 10:18:20|5038.11|5038.11|5036.55|5036.55|5038.11|5038.11|5036.55|5036.55|0
1614161910000|2021-02-24 10:18:30|5036.31|5036.31|5036.4|5036.4|5036.4|5036.4|5036.09|5036.09|0
1614161920000|2021-02-24 10:18:40|5036.88|5036.88|5038.68|5038.68|5038.98|5038.98|5036.88|5036.88|0
1614161930000|2021-02-24 10:18:50|5038.72|5038.72|5038.72|5038.72|5038.72|5038.72|5038.72|5038.72|0
1614161940000|2021-02-24 10:19:00|5038.07|5038.07|5036.99|5036.99|5038.07|5038.07|5036.99|5036.99|0
1614161950000|2021-02-24 10:19:10|5037.05|5037.05|5035.52|5035.52|5037.05|5037.05|5035.52|5035.52|0
1614161970000|2021-02-24 10:19:30|5035.53|5035.53|5035.53|5035.53|5035.53|5035.53|5035.53|5035.53|0
1614161980000|2021-02-24 10:19:40|5035.49|5035.49|5034.2|5034.2|5035.49|5035.49|5034.2|5034.2|0
1614161990000|2021-02-24 10:19:50|5032.99|5032.99|5031.73|5031.73|5032.99|5032.99|5031.73|5031.73|0
1614162000000|2021-02-24 10:20:00|5031.25|5031.25|5031.45|5031.45|5031.45|5031.45|5030.5|5030.5|0
1614162010000|2021-02-24 10:20:10|5031.74|5031.74|5032.25|5032.25|5032.25|5032.25|5031.74|5031.74|0
1614162020000|2021-02-24 10:20:20|5032.54|5032.54|5032.54|5032.54|5032.54|5032.54|5032.54|5032.54|0
1614162030000|2021-02-24 10:20:30|5032.83|5032.83|5033.13|5033.13|5033.13|5033.13|5032.83|5032.83|0
1614162050000|2021-02-24 10:20:50|5032.89|5032.89|5032.89|5032.89|5032.89|5032.89|5032.89|5032.89|0
1614162060000|2021-02-24 10:21:00|5032.67|5032.67|5031.49|5031.49|5032.89|5032.89|5031.49|5031.49|0
1614162080000|2021-02-24 10:21:20|5032.08|5032.08|5029.16|5029.16|5032.08|5032.08|5029.16|5029.16|0
1614162090000|2021-02-24 10:21:30|5030.04|5030.04|5030.04|5030.04|5030.04|5030.04|5030.04|5030.04|0
1614162100000|2021-02-24 10:21:40|5029.07|5029.07|5028.46|5028.46|5029.07|5029.07|5028.46|5028.46|0
1614162110000|2021-02-24 10:21:50|5029.16|5029.16|5029.16|5029.16|5029.16|5029.16|5029.16|5029.16|0
1614162120000|2021-02-24 10:22:00|5028.94|5028.94|5029.42|5029.42|5029.42|5029.42|5028.4|5028.4|0
1614162130000|2021-02-24 10:22:10|5029.91|5029.91|5029.42|5029.42|5029.91|5029.91|5029.42|5029.42|0
1614162140000|2021-02-24 10:22:20|5029.44|5029.44|5029.44|5029.44|5029.44|5029.44|5029.44|5029.44|0
1614162150000|2021-02-24 10:22:30|5028.76|5028.76|5029.78|5029.78|5029.78|5029.78|5028.76|5028.76|0
1614162170000|2021-02-24 10:22:50|5029.49|5029.49|5030.07|5030.07|5030.07|5030.07|5029.49|5029.49|0
1614162200000|2021-02-24 10:23:20|5030.73|5030.73|5030.53|5030.53|5030.76|5030.76|5030.53|5030.53|0
1614162210000|2021-02-24 10:23:30|5030.24|5030.24|5030.27|5030.27|5030.27|5030.27|5030.24|5030.24|0
1614162220000|2021-02-24 10:23:40|5030.49|5030.49|5030.93|5030.93|5030.93|5030.93|5030.49|5030.49|0
1614162230000|2021-02-24 10:23:50|5030.63|5030.63|5028.35|5028.35|5030.63|5030.63|5028.35|5028.35|0
1614162240000|2021-02-24 10:24:00|5028.34|5028.34|5027.74|5027.74|5028.34|5028.34|5027.74|5027.74|0
1614162250000|2021-02-24 10:24:10|5027.44|5027.44|5027.44|5027.44|5027.44|5027.44|5027.44|5027.44|0
1614162260000|2021-02-24 10:24:20|5027.66|5027.66|5029.77|5029.77|5029.77|5029.77|5027.66|5027.66|0
1614162280000|2021-02-24 10:24:40|5029.73|5029.73|5029.71|5029.71|5029.73|5029.73|5029.71|5029.71|0
1614162290000|2021-02-24 10:24:50|5029.22|5029.22|5030.49|5030.49|5030.49|5030.49|5029.22|5029.22|0
1614162300000|2021-02-24 10:25:00|5030.05|5030.05|5030.05|5030.05|5030.05|5030.05|5030.05|5030.05|0
1614162310000|2021-02-24 10:25:10|5030|5030|5029.52|5029.52|5030|5030|5029.52|5029.52|0
1614162330000|2021-02-24 10:25:30|5029.3|5029.3|5029.3|5029.3|5029.3|5029.3|5029.3|5029.3|0
1614162340000|2021-02-24 10:25:40|5029.52|5029.52|5031.85|5031.85|5031.85|5031.85|5029.52|5029.52|0
1614162350000|2021-02-24 10:25:50|5031.56|5031.56|5031.27|5031.27|5031.56|5031.56|5031.27|5031.27|0
1614162360000|2021-02-24 10:26:00|5031.05|5031.05|5031.56|5031.56|5031.56|5031.56|5031.05|5031.05|0
1614162370000|2021-02-24 10:26:10|5031.34|5031.34|5029.83|5029.83|5031.58|5031.58|5029.83|5029.83|0
1614162390000|2021-02-24 10:26:30|5030.07|5030.07|5031.83|5031.83|5031.83|5031.83|5030.07|5030.07|0
1614162400000|2021-02-24 10:26:40|5031.53|5031.53|5030.61|5030.61|5031.53|5031.53|5030.61|5030.61|0
1614162410000|2021-02-24 10:26:50|5030.31|5030.31|5032.93|5032.93|5032.94|5032.94|5030.31|5030.31|0
1614162420000|2021-02-24 10:27:00|5033.36|5033.36|5033.36|5033.36|5033.36|5033.36|5033.36|5033.36|0
1614162430000|2021-02-24 10:27:10|5032.87|5032.87|5032.87|5032.87|5032.87|5032.87|5032.87|5032.87|0
1614162440000|2021-02-24 10:27:20|5033.31|5033.31|5033.61|5033.61|5033.9|5033.9|5033.31|5033.31|0
1614162470000|2021-02-24 10:27:50|5033.57|5033.57|5034.52|5034.52|5034.81|5034.81|5033.57|5033.57|0
1614162480000|2021-02-24 10:28:00|5035.73|5035.73|5034.05|5034.05|5035.73|5035.73|5034.05|5034.05|0
1614162490000|2021-02-24 10:28:10|5034.27|5034.27|5034.28|5034.28|5034.29|5034.29|5034.25|5034.25|0
1614162500000|2021-02-24 10:28:20|5033.98|5033.98|5035.9|5035.9|5035.91|5035.91|5033.79|5033.79|0
1614162510000|2021-02-24 10:28:30|5036.56|5036.56|5036.32|5036.32|5036.56|5036.56|5036.31|5036.31|0
1614162520000|2021-02-24 10:28:40|5035.73|5035.73|5035.73|5035.73|5035.73|5035.73|5035.73|5035.73|0
1614162530000|2021-02-24 10:28:50|5035.49|5035.49|5035.19|5035.19|5035.49|5035.49|5035.19|5035.19|0
1614162540000|2021-02-24 10:29:00|5034.68|5034.68|5034.92|5034.92|5035.22|5035.22|5034.68|5034.68|0
1614162550000|2021-02-24 10:29:10|5034.44|5034.44|5034.44|5034.44|5034.44|5034.44|5034.44|5034.44|0
1614162570000|2021-02-24 10:29:30|5035.14|5035.14|5033.85|5033.85|5035.14|5035.14|5033.85|5033.85|0
1614162590000|2021-02-24 10:29:50|5033.56|5033.56|5034.15|5034.15|5034.15|5034.15|5033.56|5033.56|0
1614162600000|2021-02-24 10:30:00|5033.93|5033.93|5033.9|5033.9|5034.15|5034.15|5033.71|5033.71|0
1614162610000|2021-02-24 10:30:10|5033.88|5033.88|5034.47|5034.47|5034.47|5034.47|5033.88|5033.88|0
1614162620000|2021-02-24 10:30:20|5034.71|5034.71|5036.32|5036.32|5036.56|5036.56|5034.71|5034.71|0
1614162630000|2021-02-24 10:30:30|5036.34|5036.34|5036.33|5036.33|5036.62|5036.62|5036.32|5036.32|0
1614162640000|2021-02-24 10:30:40|5036.91|5036.91|5037.94|5037.94|5037.94|5037.94|5036.91|5036.91|0
1614162650000|2021-02-24 10:30:50|5038.42|5038.42|5038.2|5038.2|5038.42|5038.42|5038.2|5038.2|0
1614162660000|2021-02-24 10:31:00|5037.08|5037.08|5038.45|5038.45|5038.45|5038.45|5037.08|5037.08|0
1614162670000|2021-02-24 10:31:10|5038.67|5038.67|5040.46|5040.46|5040.59|5040.59|5038.67|5038.67|0
1614162680000|2021-02-24 10:31:20|5040.44|5040.44|5040.45|5040.45|5040.45|5040.45|5040.44|5040.44|0
1614162690000|2021-02-24 10:31:30|5040.16|5040.16|5040.43|5040.43|5040.43|5040.43|5039.94|5039.94|0
1614162700000|2021-02-24 10:31:40|5039.94|5039.94|5039.94|5039.94|5039.94|5039.94|5039.94|5039.94|0
1614162710000|2021-02-24 10:31:50|5040.18|5040.18|5039.96|5039.96|5040.18|5040.18|5039.96|5039.96|0
1614162720000|2021-02-24 10:32:00|5040.18|5040.18|5039.04|5039.04|5041.91|5041.91|5039.04|5039.04|0
1614162730000|2021-02-24 10:32:10|5038.75|5038.75|5038.45|5038.45|5038.75|5038.75|5038.45|5038.45|0
1614162740000|2021-02-24 10:32:20|5038.23|5038.23|5038.48|5038.48|5038.48|5038.48|5038.23|5038.23|0
1614162750000|2021-02-24 10:32:30|5038.46|5038.46|5037.03|5037.03|5038.46|5038.46|5036.81|5036.81|0
1614162760000|2021-02-24 10:32:40|5036.73|5036.73|5036.73|5036.73|5036.73|5036.73|5036.73|5036.73|0
1614162770000|2021-02-24 10:32:50|5036.51|5036.51|5036.51|5036.51|5036.51|5036.51|5036.51|5036.51|0
1614162780000|2021-02-24 10:33:00|5036.22|5036.22|5037.05|5037.05|5037.05|5037.05|5035.49|5035.49|0
1614162790000|2021-02-24 10:33:10|5036.03|5036.03|5037.03|5037.03|5037.03|5037.03|5036.03|5036.03|0
1614162800000|2021-02-24 10:33:20|5037.32|5037.32|5039|5039|5039|5039|5037.32|5037.32|0
1614162810000|2021-02-24 10:33:30|5038.56|5038.56|5039.17|5039.17|5039.17|5039.17|5038.56|5038.56|0
1614162830000|2021-02-24 10:33:50|5038.88|5038.88|5038.88|5038.88|5038.88|5038.88|5038.88|5038.88|0
1614162840000|2021-02-24 10:34:00|5038.3|5038.3|5035.98|5035.98|5038.3|5038.3|5035.4|5035.4|0
1614162850000|2021-02-24 10:34:10|5036.23|5036.23|5036.98|5036.98|5036.98|5036.98|5036.23|5036.23|0
1614162880000|2021-02-24 10:34:40|5036.5|5036.5|5036.5|5036.5|5036.5|5036.5|5036.5|5036.5|0
1614162890000|2021-02-24 10:34:50|5036.71|5036.71|5038.56|5038.56|5038.59|5038.59|5036.71|5036.71|0
1614162900000|2021-02-24 10:35:00|5039|5039|5039.29|5039.29|5039.29|5039.29|5038.71|5038.71|0
1614162910000|2021-02-24 10:35:10|5039|5039|5039|5039|5039|5039|5039|5039|0
1614162920000|2021-02-24 10:35:20|5038.52|5038.52|5038.52|5038.52|5038.52|5038.52|5038.52|5038.52|0
1614162930000|2021-02-24 10:35:30|5039.24|5039.24|5038.81|5038.81|5039.25|5039.25|5038.81|5038.81|0
1614162950000|2021-02-24 10:35:50|5038.51|5038.51|5038.03|5038.03|5038.51|5038.51|5038.03|5038.03|0
1614162960000|2021-02-24 10:36:00|5037.81|5037.81|5039.03|5039.03|5039.03|5039.03|5037.81|5037.81|0
1614162970000|2021-02-24 10:36:10|5038.27|5038.27|5036.5|5036.5|5038.27|5038.27|5036.5|5036.5|0
1614162980000|2021-02-24 10:36:20|5035.53|5035.53|5034.65|5034.65|5035.53|5035.53|5034.43|5034.43|0
1614162990000|2021-02-24 10:36:30|5034.94|5034.94|5035.16|5035.16|5035.38|5035.38|5034.94|5034.94|0
1614163000000|2021-02-24 10:36:40|5035.41|5035.41|5035.99|5035.99|5035.99|5035.99|5035.41|5035.41|0
1614163010000|2021-02-24 10:36:50|5037.75|5037.75|5038.67|5038.67|5038.89|5038.89|5037.75|5037.75|0
1614163030000|2021-02-24 10:37:10|5038.43|5038.43|5037.67|5037.67|5038.43|5038.43|5037.67|5037.67|0
1614163040000|2021-02-24 10:37:20|5036.07|5036.07|5036.29|5036.29|5036.29|5036.29|5036.07|5036.07|0
1614163050000|2021-02-24 10:37:30|5035.85|5035.85|5035.82|5035.82|5036.12|5036.12|5035.82|5035.82|0
1614163060000|2021-02-24 10:37:40|5036.12|5036.12|5036.53|5036.53|5036.53|5036.53|5036.01|5036.01|0
1614163070000|2021-02-24 10:37:50|5036.23|5036.23|5035.91|5035.91|5036.23|5036.23|5035.91|5035.91|0
1614163080000|2021-02-24 10:38:00|5036.2|5036.2|5036.2|5036.2|5036.2|5036.2|5036.2|5036.2|0
1614163090000|2021-02-24 10:38:10|5036.71|5036.71|5036.71|5036.71|5036.71|5036.71|5036.71|5036.71|0
1614163100000|2021-02-24 10:38:20|5036.96|5036.96|5037.2|5037.2|5037.2|5037.2|5036.96|5036.96|0
1614163110000|2021-02-24 10:38:30|5037.49|5037.49|5038.08|5038.08|5038.08|5038.08|5037.49|5037.49|0
1614163120000|2021-02-24 10:38:40|5038.3|5038.3|5038.59|5038.59|5038.59|5038.59|5038.3|5038.3|0
1614163130000|2021-02-24 10:38:50|5038.3|5038.3|5037.67|5037.67|5038.3|5038.3|5037.08|5037.08|0
1614163140000|2021-02-24 10:39:00|5037.96|5037.96|5038.55|5038.55|5038.55|5038.55|5037.96|5037.96|0
1614163160000|2021-02-24 10:39:20|5038.79|5038.79|5038.47|5038.47|5038.79|5038.79|5038.33|5038.33|0
1614163170000|2021-02-24 10:39:30|5039.06|5039.06|5039.06|5039.06|5039.06|5039.06|5039.06|5039.06|0
1614163180000|2021-02-24 10:39:40|5039.5|5039.5|5039.5|5039.5|5039.5|5039.5|5039.5|5039.5|0
1614163190000|2021-02-24 10:39:50|5041.22|5041.22|5043.2|5043.2|5043.2|5043.2|5041.22|5041.22|0
1614163200000|2021-02-24 10:40:00|5042.17|5042.17|5040.21|5040.21|5042.17|5042.17|5040.2|5040.2|0
1614163210000|2021-02-24 10:40:10|5040.79|5040.79|5040.79|5040.79|5040.79|5040.79|5040.79|5040.79|0
1614163220000|2021-02-24 10:40:20|5041.23|5041.23|5040.99|5040.99|5041.45|5041.45|5040.99|5040.99|0
1614163230000|2021-02-24 10:40:30|5040.11|5040.11|5040.4|5040.4|5040.4|5040.4|5040.11|5040.11|0
1614163240000|2021-02-24 10:40:40|5040.11|5040.11|5037.09|5037.09|5040.11|5040.11|5037.09|5037.09|0
1614163250000|2021-02-24 10:40:50|5037.67|5037.67|5037.67|5037.67|5037.67|5037.67|5037.67|5037.67|0
1614163260000|2021-02-24 10:41:00|5037.97|5037.97|5037.33|5037.33|5038.21|5038.21|5037.33|5037.33|0
1614163270000|2021-02-24 10:41:10|5037.11|5037.11|5037.41|5037.41|5037.41|5037.41|5037.11|5037.11|0
1614163280000|2021-02-24 10:41:20|5037.7|5037.7|5037.7|5037.7|5037.7|5037.7|5037.7|5037.7|0
1614163290000|2021-02-24 10:41:30|5037.41|5037.41|5037.41|5037.41|5037.41|5037.41|5037.41|5037.41|0
1614163300000|2021-02-24 10:41:40|5037.19|5037.19|5037.19|5037.19|5037.19|5037.19|5037.19|5037.19|0
1614163310000|2021-02-24 10:41:50|5037.24|5037.24|5037.24|5037.24|5037.24|5037.24|5037.24|5037.24|0
1614163320000|2021-02-24 10:42:00|5037.67|5037.67|5037.43|5037.43|5037.67|5037.67|5037.43|5037.43|0
1614163330000|2021-02-24 10:42:10|5037.39|5037.39|5037.37|5037.37|5037.39|5037.39|5037.37|5037.37|0
1614163340000|2021-02-24 10:42:20|5037.13|5037.13|5037.13|5037.13|5037.13|5037.13|5037.13|5037.13|0
1614163350000|2021-02-24 10:42:30|5036.47|5036.47|5035.59|5035.59|5036.47|5036.47|5035.59|5035.59|0
1614163360000|2021-02-24 10:42:40|5035.01|5035.01|5034.72|5034.72|5035.59|5035.59|5034.72|5034.72|0
1614163370000|2021-02-24 10:42:50|5034.13|5034.13|5034.62|5034.62|5034.62|5034.62|5034.13|5034.13|0
1614163380000|2021-02-24 10:43:00|5034.91|5034.91|5034.67|5034.67|5035.21|5035.21|5034.67|5034.67|0
1614163390000|2021-02-24 10:43:10|5035.11|5035.11|5034.6|5034.6|5035.11|5035.11|5034.6|5034.6|0
1614163400000|2021-02-24 10:43:20|5034.3|5034.3|5034.11|5034.11|5034.6|5034.6|5034.11|5034.11|0
1614163410000|2021-02-24 10:43:30|5033.45|5033.45|5032.67|5032.67|5033.45|5033.45|5032.67|5032.67|0
1614163430000|2021-02-24 10:43:50|5032.45|5032.45|5032.45|5032.45|5032.45|5032.45|5032.45|5032.45|0
1614163440000|2021-02-24 10:44:00|5032.24|5032.24|5033.75|5033.75|5033.99|5033.99|5032.24|5032.24|0
1614163450000|2021-02-24 10:44:10|5034.5|5034.5|5032.46|5032.46|5034.5|5034.5|5032.46|5032.46|0
1614163460000|2021-02-24 10:44:20|5033.38|5033.38|5033.38|5033.38|5033.38|5033.38|5033.38|5033.38|0
1614163470000|2021-02-24 10:44:30|5033.75|5033.75|5033.16|5033.16|5033.75|5033.75|5033.16|5033.16|0
1614163480000|2021-02-24 10:44:40|5033.89|5033.89|5033.89|5033.89|5033.89|5033.89|5033.89|5033.89|0
1614163490000|2021-02-24 10:44:50|5033.6|5033.6|5033.36|5033.36|5033.6|5033.6|5033.36|5033.36|0
1614163500000|2021-02-24 10:45:00|5032.92|5032.92|5032.92|5032.92|5032.92|5032.92|5032.92|5032.92|0
1614163510000|2021-02-24 10:45:10|5033.75|5033.75|5033.16|5033.16|5033.75|5033.75|5033.16|5033.16|0
1614163520000|2021-02-24 10:45:20|5033.18|5033.18|5033.18|5033.18|5033.18|5033.18|5033.18|5033.18|0
1614163530000|2021-02-24 10:45:30|5033.4|5033.4|5033.4|5033.4|5033.4|5033.4|5033.4|5033.4|0
1614163550000|2021-02-24 10:45:50|5033.69|5033.69|5033.69|5033.69|5033.69|5033.69|5033.69|5033.69|0
1614163560000|2021-02-24 10:46:00|5033.11|5033.11|5032.18|5032.18|5033.4|5033.4|5032.18|5032.18|0
1614163580000|2021-02-24 10:46:20|5031.38|5031.38|5029.36|5029.36|5031.38|5031.38|5029.36|5029.36|0
1614163590000|2021-02-24 10:46:30|5029.12|5029.12|5028.83|5028.83|5029.12|5029.12|5028.83|5028.83|0
1614163610000|2021-02-24 10:46:50|5028.24|5028.24|5028.24|5028.24|5028.53|5028.53|5028.24|5028.24|0
1614163620000|2021-02-24 10:47:00|5028.29|5028.29|5027.7|5027.7|5028.29|5028.29|5027.7|5027.7|0
1614163630000|2021-02-24 10:47:10|5027.46|5027.46|5026.19|5026.19|5027.46|5027.46|5026.19|5026.19|0
1614163650000|2021-02-24 10:47:30|5025.17|5025.17|5023.08|5023.08|5025.17|5025.17|5023.08|5023.08|0
1614163660000|2021-02-24 10:47:40|5022.86|5022.86|5022.86|5022.86|5023.16|5023.16|5022.86|5022.86|0
1614163670000|2021-02-24 10:47:50|5023.4|5023.4|5023.69|5023.69|5024.28|5024.28|5023.4|5023.4|0
1614163680000|2021-02-24 10:48:00|5023.4|5023.4|5023.11|5023.11|5023.69|5023.69|5023.11|5023.11|0
1614163690000|2021-02-24 10:48:10|5022.57|5022.57|5021.33|5021.33|5022.57|5022.57|5020.74|5020.74|0
1614163700000|2021-02-24 10:48:20|5021.08|5021.08|5021.67|5021.67|5021.67|5021.67|5021.08|5021.08|0
1614163710000|2021-02-24 10:48:30|5021.63|5021.63|5022.35|5022.35|5022.35|5022.35|5021.63|5021.63|0
1614163730000|2021-02-24 10:48:50|5022.79|5022.79|5024.05|5024.05|5024.05|5024.05|5022.79|5022.79|0
1614163740000|2021-02-24 10:49:00|5024.35|5024.35|5024.64|5024.64|5024.64|5024.64|5024.35|5024.35|0
1614163760000|2021-02-24 10:49:20|5025.61|5025.61|5025.65|5025.65|5025.65|5025.65|5025.61|5025.61|0
1614163770000|2021-02-24 10:49:30|5025.21|5025.21|5024.65|5024.65|5025.21|5025.21|5024.65|5024.65|0
1614163780000|2021-02-24 10:49:40|5024.61|5024.61|5024.91|5024.91|5024.91|5024.91|5024.32|5024.32|0
1614163790000|2021-02-24 10:49:50|5025.2|5025.2|5027.3|5027.3|5027.3|5027.3|5025.2|5025.2|0
1614163800000|2021-02-24 10:50:00|5028.18|5028.18|5028.84|5028.84|5028.84|5028.84|5028.18|5028.18|0
1614163810000|2021-02-24 10:50:10|5029.13|5029.13|5030.85|5030.85|5030.85|5030.85|5029.13|5029.13|0
1614163820000|2021-02-24 10:50:20|5030.88|5030.88|5031.09|5031.09|5031.39|5031.39|5030.88|5030.88|0
1614163830000|2021-02-24 10:50:30|5032.26|5032.26|5031.97|5031.97|5032.26|5032.26|5031.09|5031.09|0
1614163840000|2021-02-24 10:50:40|5032.26|5032.26|5032.55|5032.55|5032.85|5032.85|5032.26|5032.26|0
1614163850000|2021-02-24 10:50:50|5031.97|5031.97|5027.37|5027.37|5031.97|5031.97|5027.37|5027.37|0
1614163860000|2021-02-24 10:51:00|5026.78|5026.78|5026.78|5026.78|5026.78|5026.78|5026.78|5026.78|0
1614163870000|2021-02-24 10:51:10|5027.95|5027.95|5027.95|5027.95|5027.95|5027.95|5027.95|5027.95|0
1614163880000|2021-02-24 10:51:20|5028.9|5028.9|5030.24|5030.24|5030.29|5030.29|5028.9|5028.9|0
1614163890000|2021-02-24 10:51:30|5031.12|5031.12|5032.27|5032.27|5032.7|5032.7|5031.12|5031.12|0
1614163900000|2021-02-24 10:51:40|5032.7|5032.7|5033.73|5033.73|5033.73|5033.73|5032.7|5032.7|0
1614163910000|2021-02-24 10:51:50|5033.51|5033.51|5033.75|5033.75|5033.75|5033.75|5033.51|5033.51|0
1614163920000|2021-02-24 10:52:00|5034.05|5034.05|5034.31|5034.31|5034.53|5034.53|5034.05|5034.05|0
1614163930000|2021-02-24 10:52:10|5034.36|5034.36|5034.17|5034.17|5034.36|5034.36|5033.88|5033.88|0
1614163950000|2021-02-24 10:52:30|5034.93|5034.93|5034.93|5034.93|5034.93|5034.93|5034.93|5034.93|0
1614163960000|2021-02-24 10:52:40|5034.34|5034.34|5034.34|5034.34|5034.63|5034.63|5034.34|5034.34|0
1614163970000|2021-02-24 10:52:50|5034.63|5034.63|5034.63|5034.63|5034.93|5034.93|5034.63|5034.63|0
1614163980000|2021-02-24 10:53:00|5034.93|5034.93|5035.95|5035.95|5035.95|5035.95|5034.93|5034.93|0
1614163990000|2021-02-24 10:53:10|5035.46|5035.46|5033.9|5033.9|5035.46|5035.46|5033.9|5033.9|0
1614164000000|2021-02-24 10:53:20|5035.19|5035.19|5036.12|5036.12|5036.12|5036.12|5035.19|5035.19|0
1614164010000|2021-02-24 10:53:30|5036.6|5036.6|5036.6|5036.6|5036.6|5036.6|5036.6|5036.6|0
1614164020000|2021-02-24 10:53:40|5036.36|5036.36|5035.87|5035.87|5036.36|5036.36|5035.87|5035.87|0
1614164030000|2021-02-24 10:53:50|5036.09|5036.09|5036.09|5036.09|5036.09|5036.09|5036.09|5036.09|0
1614164040000|2021-02-24 10:54:00|5036.6|5036.6|5037.38|5037.38|5037.38|5037.38|5036.6|5036.6|0
1614164050000|2021-02-24 10:54:10|5037.9|5037.9|5037.9|5037.9|5037.9|5037.9|5037.9|5037.9|0
1614164060000|2021-02-24 10:54:20|5038.78|5038.78|5039.48|5039.48|5039.48|5039.48|5038.78|5038.78|0
1614164070000|2021-02-24 10:54:30|5039.77|5039.77|5039.24|5039.24|5039.77|5039.77|5039.24|5039.24|0
1614164080000|2021-02-24 10:54:40|5038.94|5038.94|5037.98|5037.98|5039.31|5039.31|5037.95|5037.95|0
1614164090000|2021-02-24 10:54:50|5037.73|5037.73|5036.41|5036.41|5037.73|5037.73|5035.83|5035.83|0
1614164100000|2021-02-24 10:55:00|5036.66|5036.66|5037.17|5037.17|5037.17|5037.17|5036.66|5036.66|0
1614164110000|2021-02-24 10:55:10|5036.95|5036.95|5036.71|5036.71|5036.95|5036.95|5036.71|5036.71|0
1614164120000|2021-02-24 10:55:20|5036.73|5036.73|5034.59|5034.59|5036.75|5036.75|5034.59|5034.59|0
1614164130000|2021-02-24 10:55:30|5034.29|5034.29|5035.61|5035.61|5035.61|5035.61|5034.29|5034.29|0
1614164140000|2021-02-24 10:55:40|5035.32|5035.32|5035.32|5035.32|5035.32|5035.32|5035.32|5035.32|0
1614164150000|2021-02-24 10:55:50|5035.53|5035.53|5035.53|5035.53|5035.53|5035.53|5035.53|5035.53|0
1614164160000|2021-02-24 10:56:00|5036.34|5036.34|5036.83|5036.83|5036.83|5036.83|5035.75|5035.75|0
1614164170000|2021-02-24 10:56:10|5037.41|5037.41|5037.41|5037.41|5037.41|5037.41|5037.41|5037.41|0
1614164180000|2021-02-24 10:56:20|5036.83|5036.83|5036.05|5036.05|5036.83|5036.83|5036.05|5036.05|0
1614164200000|2021-02-24 10:56:40|5036.29|5036.29|5033.29|5033.29|5036.29|5036.29|5033.29|5033.29|0
1614164210000|2021-02-24 10:56:50|5033.33|5033.33|5033.13|5033.13|5033.62|5033.62|5033.13|5033.13|0
1614164220000|2021-02-24 10:57:00|5033.72|5033.72|5035.69|5035.69|5035.72|5035.72|5033.72|5033.72|0
1614164230000|2021-02-24 10:57:10|5036.13|5036.13|5036.13|5036.13|5036.13|5036.13|5036.13|5036.13|0
1614164240000|2021-02-24 10:57:20|5035.91|5035.91|5037.28|5037.28|5037.28|5037.28|5035.91|5035.91|0
1614164250000|2021-02-24 10:57:30|5037.27|5037.27|5035.95|5035.95|5037.27|5037.27|5035.95|5035.95|0
1614164270000|2021-02-24 10:57:50|5035.71|5035.71|5034.83|5034.83|5035.71|5035.71|5033.49|5033.49|0
1614164280000|2021-02-24 10:58:00|5034.84|5034.84|5034.85|5034.85|5034.85|5034.85|5034.84|5034.84|0
1614164290000|2021-02-24 10:58:10|5034.6|5034.6|5034.12|5034.12|5034.6|5034.6|5034.12|5034.12|0
1614164300000|2021-02-24 10:58:20|5034.85|5034.85|5035.65|5035.65|5035.65|5035.65|5034.85|5034.85|0
1614164310000|2021-02-24 10:58:30|5035.62|5035.62|5032.68|5032.68|5035.62|5035.62|5032.68|5032.68|0
1614164320000|2021-02-24 10:58:40|5032.46|5032.46|5032.46|5032.46|5032.68|5032.68|5032.46|5032.46|0
1614164340000|2021-02-24 10:59:00|5032.68|5032.68|5032.46|5032.46|5032.68|5032.68|5032.46|5032.46|0
1614164350000|2021-02-24 10:59:10|5032.24|5032.24|5028.66|5028.66|5032.24|5032.24|5028.37|5028.37|0
1614164360000|2021-02-24 10:59:20|5029.17|5029.17|5029.87|5029.87|5029.87|5029.87|5029.17|5029.17|0
1614164370000|2021-02-24 10:59:30|5029.43|5029.43|5029|5029|5029.43|5029.43|5029|5029|0
1614164380000|2021-02-24 10:59:40|5028.12|5028.12|5028.55|5028.55|5028.55|5028.55|5028.12|5028.12|0
1614164390000|2021-02-24 10:59:50|5028.77|5028.77|5028.53|5028.53|5028.77|5028.77|5028.53|5028.53|0
1614164400000|2021-02-24 11:00:00|5028.24|5028.24|5027.73|5027.73|5029.14|5029.14|5027.73|5027.73|0
1614164410000|2021-02-24 11:00:10|5027.71|5027.71|5025.73|5025.73|5027.71|5027.71|5025.44|5025.44|0
1614164420000|2021-02-24 11:00:20|5026.02|5026.02|5025.78|5025.78|5026.02|5026.02|5025.56|5025.56|0
1614164440000|2021-02-24 11:00:40|5026.27|5026.27|5027.29|5027.29|5027.29|5027.29|5026.27|5026.27|0
1614164450000|2021-02-24 11:00:50|5027.33|5027.33|5027.62|5027.62|5027.62|5027.62|5027.33|5027.33|0
1614164460000|2021-02-24 11:01:00|5028.35|5028.35|5028.81|5028.81|5028.81|5028.81|5028.35|5028.35|0
1614164470000|2021-02-24 11:01:10|5029.03|5029.03|5029.03|5029.03|5029.03|5029.03|5029.03|5029.03|0
1614164480000|2021-02-24 11:01:20|5029.28|5029.28|5032.06|5032.06|5032.06|5032.06|5029.28|5029.28|0
1614164490000|2021-02-24 11:01:30|5031.62|5031.62|5034.9|5034.9|5034.9|5034.9|5031.62|5031.62|0
1614164500000|2021-02-24 11:01:40|5034.61|5034.61|5033.48|5033.48|5034.61|5034.61|5033.19|5033.19|0
1614164510000|2021-02-24 11:01:50|5033.19|5033.19|5033.23|5033.23|5033.23|5033.23|5033.19|5033.19|0
1614164520000|2021-02-24 11:02:00|5033.72|5033.72|5034.01|5034.01|5034.01|5034.01|5033.72|5033.72|0
1614164530000|2021-02-24 11:02:10|5033.79|5033.79|5032.84|5032.84|5033.79|5033.79|5032.84|5032.84|0
1614164560000|2021-02-24 11:02:40|5032.62|5032.62|5032.08|5032.08|5032.62|5032.62|5032.08|5032.08|0
1614164570000|2021-02-24 11:02:50|5032.12|5032.12|5031.95|5031.95|5032.12|5032.12|5031.35|5031.35|0
1614164580000|2021-02-24 11:03:00|5032.68|5032.68|5034.1|5034.1|5034.34|5034.34|5032.68|5032.68|0
1614164590000|2021-02-24 11:03:10|5033.88|5033.88|5033.61|5033.61|5033.88|5033.88|5033.17|5033.17|0
1614164600000|2021-02-24 11:03:20|5034.1|5034.1|5033.86|5033.86|5034.1|5034.1|5033.86|5033.86|0
1614164610000|2021-02-24 11:03:30|5033.27|5033.27|5033.27|5033.27|5033.27|5033.27|5033.27|5033.27|0
1614164630000|2021-02-24 11:03:50|5033.49|5033.49|5036.78|5036.78|5036.78|5036.78|5033.49|5033.49|0
1614164640000|2021-02-24 11:04:00|5036.53|5036.53|5035.63|5035.63|5036.53|5036.53|5035.15|5035.15|0
1614164650000|2021-02-24 11:04:10|5035.85|5035.85|5035.85|5035.85|5035.85|5035.85|5035.85|5035.85|0
1614164660000|2021-02-24 11:04:20|5035.27|5035.27|5035.27|5035.27|5035.27|5035.27|5035.27|5035.27|0
1614164670000|2021-02-24 11:04:30|5035.25|5035.25|5035.79|5035.79|5035.79|5035.79|5035.25|5035.25|0
1614164680000|2021-02-24 11:04:40|5035.49|5035.49|5034.55|5034.55|5035.49|5035.49|5034.55|5034.55|0
1614164690000|2021-02-24 11:04:50|5034.51|5034.51|5034.52|5034.52|5034.52|5034.52|5034.51|5034.51|0
1614164700000|2021-02-24 11:05:00|5033.35|5033.35|5035.89|5035.89|5035.93|5035.93|5033.35|5033.35|0
1614164710000|2021-02-24 11:05:10|5035.9|5035.9|5036.7|5036.7|5036.7|5036.7|5035.9|5035.9|0
1614164720000|2021-02-24 11:05:20|5036.41|5036.41|5036.65|5036.65|5036.65|5036.65|5036.41|5036.41|0
1614164730000|2021-02-24 11:05:30|5036.68|5036.68|5036.68|5036.68|5036.68|5036.68|5036.68|5036.68|0
1614164740000|2021-02-24 11:05:40|5036.9|5036.9|5039.86|5039.86|5039.86|5039.86|5036.9|5036.9|0
1614164750000|2021-02-24 11:05:50|5040.08|5040.08|5039.67|5039.67|5041.3|5041.3|5039.67|5039.67|0
1614164760000|2021-02-24 11:06:00|5040.26|5040.26|5039.52|5039.52|5040.26|5040.26|5038.94|5038.94|0
1614164770000|2021-02-24 11:06:10|5040.11|5040.11|5038.99|5038.99|5040.4|5040.4|5038.7|5038.7|0
1614164780000|2021-02-24 11:06:20|5039.57|5039.57|5038.7|5038.7|5039.57|5039.57|5038.11|5038.11|0
1614164790000|2021-02-24 11:06:30|5038.45|5038.45|5037.4|5037.4|5038.45|5038.45|5036.82|5036.82|0
1614164820000|2021-02-24 11:07:00|5037.7|5037.7|5037.11|5037.11|5037.7|5037.7|5037.11|5037.11|0
1614164830000|2021-02-24 11:07:10|5037.33|5037.33|5037.62|5037.62|5037.62|5037.62|5037.33|5037.33|0
1614164840000|2021-02-24 11:07:20|5037.33|5037.33|5037.82|5037.82|5037.82|5037.82|5037.33|5037.33|0
1614164850000|2021-02-24 11:07:30|5037.35|5037.35|5037.87|5037.87|5038.09|5038.09|5037.35|5037.35|0
1614164860000|2021-02-24 11:07:40|5037.65|5037.65|5038.56|5038.56|5038.57|5038.57|5037.65|5037.65|0
1614164870000|2021-02-24 11:07:50|5038.26|5038.26|5038.26|5038.26|5038.26|5038.26|5038.26|5038.26|0
1614164880000|2021-02-24 11:08:00|5038.48|5038.48|5040.8|5040.8|5040.8|5040.8|5038.48|5038.48|0
1614164890000|2021-02-24 11:08:10|5041.09|5041.09|5043.21|5043.21|5043.43|5043.43|5041.09|5041.09|0
1614164900000|2021-02-24 11:08:20|5044.14|5044.14|5042.38|5042.38|5044.43|5044.43|5042.38|5042.38|0
1614164920000|2021-02-24 11:08:40|5042.4|5042.4|5042.41|5042.41|5042.41|5042.41|5042.4|5042.4|0
1614164930000|2021-02-24 11:08:50|5042.7|5042.7|5044.62|5044.62|5044.77|5044.77|5042.7|5042.7|0
1614164940000|2021-02-24 11:09:00|5045.43|5045.43|5045.47|5045.47|5045.47|5045.47|5045.43|5045.43|0
1614164950000|2021-02-24 11:09:10|5045.43|5045.43|5045.19|5045.19|5045.44|5045.44|5045.14|5045.14|0
1614164970000|2021-02-24 11:09:30|5044.97|5044.97|5044.97|5044.97|5044.97|5044.97|5044.97|5044.97|0
1614164980000|2021-02-24 11:09:40|5045.01|5045.01|5042.1|5042.1|5045.01|5045.01|5042.1|5042.1|0
1614164990000|2021-02-24 11:09:50|5042.69|5042.69|5041.21|5041.21|5042.69|5042.69|5041.21|5041.21|0
1614165000000|2021-02-24 11:10:00|5041.51|5041.51|5041.68|5041.68|5042.26|5042.26|5041.21|5041.21|0
1614165010000|2021-02-24 11:10:10|5041.43|5041.43|5041.73|5041.73|5041.73|5041.73|5041.43|5041.43|0
1614165020000|2021-02-24 11:10:20|5043.48|5043.48|5043.26|5043.26|5043.48|5043.48|5043.26|5043.26|0
1614165030000|2021-02-24 11:10:30|5043.02|5043.02|5042.5|5042.5|5043.02|5043.02|5042.21|5042.21|0
1614165040000|2021-02-24 11:10:40|5042.48|5042.48|5044.47|5044.47|5044.91|5044.91|5042.48|5042.48|0
1614165050000|2021-02-24 11:10:50|5044.69|5044.69|5044.19|5044.19|5044.91|5044.91|5044.19|5044.19|0
1614165060000|2021-02-24 11:11:00|5043.75|5043.75|5043.75|5043.75|5043.75|5043.75|5043.75|5043.75|0
1614165070000|2021-02-24 11:11:10|5043.46|5043.46|5043.46|5043.46|5043.46|5043.46|5043.46|5043.46|0
1614165080000|2021-02-24 11:11:20|5043.22|5043.22|5042.19|5042.19|5043.22|5043.22|5042.19|5042.19|0
1614165090000|2021-02-24 11:11:30|5041.46|5041.46|5042.63|5042.63|5042.63|5042.63|5041.17|5041.17|0
1614165100000|2021-02-24 11:11:40|5042.87|5042.87|5042.87|5042.87|5042.87|5042.87|5042.87|5042.87|0
1614165110000|2021-02-24 11:11:50|5043.46|5043.46|5044.46|5044.46|5044.46|5044.46|5043.46|5043.46|0
1614165120000|2021-02-24 11:12:00|5044.75|5044.75|5045.65|5045.65|5045.65|5045.65|5044.75|5044.75|0
1614165130000|2021-02-24 11:12:10|5046.31|5046.31|5045.64|5045.64|5047.08|5047.08|5045.64|5045.64|0
1614165140000|2021-02-24 11:12:20|5045.89|5045.89|5045.63|5045.63|5045.89|5045.89|5045.63|5045.63|0
1614165150000|2021-02-24 11:12:30|5045.87|5045.87|5045.44|5045.44|5045.87|5045.87|5045.14|5045.14|0
1614165160000|2021-02-24 11:12:40|5045.95|5045.95|5046.46|5046.46|5046.46|5046.46|5045.95|5045.95|0
1614165170000|2021-02-24 11:12:50|5046.75|5046.75|5046.68|5046.68|5046.75|5046.75|5046.46|5046.46|0
1614165180000|2021-02-24 11:13:00|5046.39|5046.39|5046.39|5046.39|5046.39|5046.39|5046.09|5046.09|0
1614165190000|2021-02-24 11:13:10|5046.17|5046.17|5045.44|5045.44|5046.17|5046.17|5045.44|5045.44|0
1614165200000|2021-02-24 11:13:20|5044.95|5044.95|5046.39|5046.39|5046.39|5046.39|5044.95|5044.95|0
1614165210000|2021-02-24 11:13:30|5046.6|5046.6|5047.09|5047.09|5047.09|5047.09|5046.6|5046.6|0
1614165220000|2021-02-24 11:13:40|5047.97|5047.97|5049.9|5049.9|5049.9|5049.9|5047.97|5047.97|0
1614165230000|2021-02-24 11:13:50|5049.66|5049.66|5049.19|5049.19|5049.66|5049.66|5049.19|5049.19|0
1614165240000|2021-02-24 11:14:00|5049.49|5049.49|5050.53|5050.53|5050.53|5050.53|5049.49|5049.49|0
1614165250000|2021-02-24 11:14:10|5050.24|5050.24|5050.24|5050.24|5050.24|5050.24|5050.24|5050.24|0
1614165260000|2021-02-24 11:14:20|5050.53|5050.53|5051.81|5051.81|5051.81|5051.81|5050.53|5050.53|0
1614165270000|2021-02-24 11:14:30|5052.03|5052.03|5052.03|5052.03|5052.03|5052.03|5052.03|5052.03|0
1614165280000|2021-02-24 11:14:40|5052.04|5052.04|5051.6|5051.6|5052.04|5052.04|5051.6|5051.6|0
1614165290000|2021-02-24 11:14:50|5051.57|5051.57|5051.8|5051.8|5051.8|5051.8|5051.57|5051.57|0
1614165300000|2021-02-24 11:15:00|5052.09|5052.09|5051.6|5051.6|5052.14|5052.14|5051.31|5051.31|0
1614165310000|2021-02-24 11:15:10|5051.89|5051.89|5051.89|5051.89|5051.89|5051.89|5051.89|5051.89|0
1614165320000|2021-02-24 11:15:20|5051.6|5051.6|5050.6|5050.6|5051.6|5051.6|5050.6|5050.6|0
1614165330000|2021-02-24 11:15:30|5050.89|5050.89|5050.89|5050.89|5050.89|5050.89|5050.89|5050.89|0
1614165340000|2021-02-24 11:15:40|5050.6|5050.6|5049.63|5049.63|5050.6|5050.6|5049.63|5049.63|0
1614165350000|2021-02-24 11:15:50|5049.64|5049.64|5049.34|5049.34|5049.64|5049.64|5049.34|5049.34|0
1614165360000|2021-02-24 11:16:00|5049.1|5049.1|5049.84|5049.84|5049.85|5049.85|5049.09|5049.09|0
1614165370000|2021-02-24 11:16:10|5050.14|5050.14|5050.82|5050.82|5051.7|5051.7|5050.14|5050.14|0
1614165380000|2021-02-24 11:16:20|5050.6|5050.6|5050.6|5050.6|5050.6|5050.6|5050.6|5050.6|0
1614165390000|2021-02-24 11:16:30|5050.58|5050.58|5049.48|5049.48|5051.11|5051.11|5049.48|5049.48|0
1614165400000|2021-02-24 11:16:40|5049.24|5049.24|5049.24|5049.24|5049.24|5049.24|5049.24|5049.24|0
1614165410000|2021-02-24 11:16:50|5048.94|5048.94|5046.38|5046.38|5048.94|5048.94|5046.38|5046.38|0
1614165420000|2021-02-24 11:17:00|5046.63|5046.63|5047.21|5047.21|5047.21|5047.21|5046.63|5046.63|0
1614165430000|2021-02-24 11:17:10|5046.73|5046.73|5046.73|5046.73|5046.73|5046.73|5046.73|5046.73|0
1614165440000|2021-02-24 11:17:20|5047.19|5047.19|5046.9|5046.9|5047.19|5047.19|5046.9|5046.9|0
1614165450000|2021-02-24 11:17:30|5045.68|5045.68|5045.46|5045.46|5045.68|5045.68|5045.46|5045.46|0
1614165480000|2021-02-24 11:18:00|5044.8|5044.8|5044.73|5044.73|5044.8|5044.8|5044.73|5044.73|0
1614165490000|2021-02-24 11:18:10|5044.72|5044.72|5043.8|5043.8|5044.72|5044.72|5043.8|5043.8|0
1614165510000|2021-02-24 11:18:30|5044.02|5044.02|5044.02|5044.02|5044.02|5044.02|5044.02|5044.02|0
1614165520000|2021-02-24 11:18:40|5044.31|5044.31|5045.04|5045.04|5045.04|5045.04|5044.31|5044.31|0
1614165530000|2021-02-24 11:18:50|5044.8|5044.8|5044.58|5044.58|5044.8|5044.8|5044.58|5044.58|0
1614165540000|2021-02-24 11:19:00|5044.33|5044.33|5044.09|5044.09|5044.33|5044.33|5044.09|5044.09|0
1614165550000|2021-02-24 11:19:10|5043.87|5043.87|5043.65|5043.65|5043.87|5043.87|5043.65|5043.65|0
1614165570000|2021-02-24 11:19:30|5043.17|5043.17|5043.17|5043.17|5043.17|5043.17|5043.17|5043.17|0
1614165580000|2021-02-24 11:19:40|5042.92|5042.92|5042.7|5042.7|5042.92|5042.92|5042.7|5042.7|0
1614165590000|2021-02-24 11:19:50|5042.46|5042.46|5043.24|5043.24|5043.24|5043.24|5042.46|5042.46|0
1614165600000|2021-02-24 11:20:00|5043.46|5043.46|5044.53|5044.53|5044.53|5044.53|5043.46|5043.46|0
1614165610000|2021-02-24 11:20:10|5044.83|5044.83|5044.83|5044.83|5044.83|5044.83|5044.83|5044.83|0
1614165620000|2021-02-24 11:20:20|5045.26|5045.26|5045.26|5045.26|5045.26|5045.26|5045.26|5045.26|0
1614165650000|2021-02-24 11:20:50|5044.97|5044.97|5044.51|5044.51|5044.97|5044.97|5044.51|5044.51|0
1614165660000|2021-02-24 11:21:00|5043.92|5043.92|5044.65|5044.65|5044.65|5044.65|5043.92|5043.92|0
1614165670000|2021-02-24 11:21:10|5045.23|5045.23|5046.18|5046.18|5046.64|5046.64|5044.65|5044.65|0
1614165680000|2021-02-24 11:21:20|5045.89|5045.89|5044.09|5044.09|5045.89|5045.89|5044.09|5044.09|0
1614165690000|2021-02-24 11:21:30|5043.84|5043.84|5043.86|5043.86|5043.86|5043.86|5043.84|5043.84|0
1614165700000|2021-02-24 11:21:40|5044.61|5044.61|5046.1|5046.1|5046.1|5046.1|5044.61|5044.61|0
1614165720000|2021-02-24 11:22:00|5045.66|5045.66|5046.32|5046.32|5046.32|5046.32|5044.98|5044.98|0
1614165730000|2021-02-24 11:22:10|5046.98|5046.98|5047.78|5047.78|5047.78|5047.78|5046.98|5046.98|0
1614165740000|2021-02-24 11:22:20|5047.25|5047.25|5047.03|5047.03|5047.25|5047.25|5047.03|5047.03|0
1614165750000|2021-02-24 11:22:30|5046.54|5046.54|5046.54|5046.54|5046.54|5046.54|5046.54|5046.54|0
1614165760000|2021-02-24 11:22:40|5046.78|5046.78|5046.78|5046.78|5046.78|5046.78|5046.78|5046.78|0
1614165770000|2021-02-24 11:22:50|5047|5047|5047|5047|5047|5047|5047|5047|0
1614165790000|2021-02-24 11:23:10|5046.78|5046.78|5047.08|5047.08|5047.08|5047.08|5046.78|5046.78|0
1614165800000|2021-02-24 11:23:20|5047.32|5047.32|5048.81|5048.81|5048.81|5048.81|5047.32|5047.32|0
1614165810000|2021-02-24 11:23:30|5049.05|5049.05|5049.97|5049.97|5049.97|5049.97|5048.46|5048.46|0
1614165820000|2021-02-24 11:23:40|5049.98|5049.98|5049.74|5049.74|5049.98|5049.98|5049.74|5049.74|0
1614165830000|2021-02-24 11:23:50|5049.72|5049.72|5050.03|5050.03|5050.33|5050.33|5049.6|5049.6|0
1614165840000|2021-02-24 11:24:00|5050.32|5050.32|5051.34|5051.34|5051.34|5051.34|5050.32|5050.32|0
1614165850000|2021-02-24 11:24:10|5051.05|5051.05|5050.81|5050.81|5051.05|5051.05|5050.81|5050.81|0
1614165860000|2021-02-24 11:24:20|5051.1|5051.1|5052.24|5052.24|5052.24|5052.24|5050.81|5050.81|0
1614165870000|2021-02-24 11:24:30|5051.8|5051.8|5051.56|5051.56|5051.8|5051.8|5051.27|5051.27|0
1614165880000|2021-02-24 11:24:40|5051.12|5051.12|5052.02|5052.02|5052.02|5052.02|5050.88|5050.88|0
1614165890000|2021-02-24 11:24:50|5051.78|5051.78|5050.05|5050.05|5051.78|5051.78|5050.05|5050.05|0
1614165900000|2021-02-24 11:25:00|5049.76|5049.76|5049.32|5049.32|5049.76|5049.76|5049.32|5049.32|0
1614165910000|2021-02-24 11:25:10|5049.61|5049.61|5049.08|5049.08|5049.61|5049.61|5049.08|5049.08|0
1614165940000|2021-02-24 11:25:40|5048.78|5048.78|5048.78|5048.78|5048.78|5048.78|5048.78|5048.78|0
1614165960000|2021-02-24 11:26:00|5048.3|5048.3|5049.05|5049.05|5049.05|5049.05|5048.3|5048.3|0
1614165970000|2021-02-24 11:26:10|5049.11|5049.11|5050.18|5050.18|5050.18|5050.18|5049.11|5049.11|0
1614165980000|2021-02-24 11:26:20|5050.45|5050.45|5050.45|5050.45|5050.45|5050.45|5050.45|5050.45|0
1614166000000|2021-02-24 11:26:40|5050.23|5050.23|5049.74|5049.74|5050.23|5050.23|5049.74|5049.74|0
1614166010000|2021-02-24 11:26:50|5050.03|5050.03|5050.03|5050.03|5050.03|5050.03|5050.03|5050.03|0
1614166020000|2021-02-24 11:27:00|5049.82|5049.82|5049.23|5049.23|5049.82|5049.82|5049.23|5049.23|0
1614166030000|2021-02-24 11:27:10|5049.52|5049.52|5048.79|5048.79|5049.74|5049.74|5048.79|5048.79|0
1614166040000|2021-02-24 11:27:20|5049.23|5049.23|5049.23|5049.23|5049.23|5049.23|5049.23|5049.23|0
1614166050000|2021-02-24 11:27:30|5049.71|5049.71|5049.71|5049.71|5049.71|5049.71|5049.71|5049.71|0
1614166060000|2021-02-24 11:27:40|5049.47|5049.47|5049.76|5049.76|5049.76|5049.76|5049.47|5049.47|0
1614166080000|2021-02-24 11:28:00|5049.98|5049.98|5050.48|5050.48|5050.48|5050.48|5049.98|5049.98|0
1614166100000|2021-02-24 11:28:20|5050.24|5050.24|5050.24|5050.24|5050.24|5050.24|5050.24|5050.24|0
1614166120000|2021-02-24 11:28:40|5050.53|5050.53|5050.53|5050.53|5050.53|5050.53|5050.53|5050.53|0
1614166130000|2021-02-24 11:28:50|5051.49|5051.49|5051.71|5051.71|5051.71|5051.71|5051.27|5051.27|0
1614166140000|2021-02-24 11:29:00|5051.41|5051.41|5051.41|5051.41|5051.41|5051.41|5051.41|5051.41|0
1614166150000|2021-02-24 11:29:10|5051.53|5051.53|5052.01|5052.01|5052.01|5052.01|5051.53|5051.53|0
1614166160000|2021-02-24 11:29:20|5052.26|5052.26|5052.48|5052.48|5052.48|5052.48|5052.26|5052.26|0
1614166180000|2021-02-24 11:29:40|5052.72|5052.72|5052.72|5052.72|5052.72|5052.72|5052.72|5052.72|0
1614166190000|2021-02-24 11:29:50|5052.94|5052.94|5052.72|5052.72|5052.94|5052.94|5052.72|5052.72|0
1614166200000|2021-02-24 11:30:00|5052.48|5052.48|5051.55|5051.55|5052.58|5052.58|5051.55|5051.55|0
1614166210000|2021-02-24 11:30:10|5051.26|5051.26|5051.26|5051.26|5051.26|5051.26|5051.26|5051.26|0
1614166220000|2021-02-24 11:30:20|5051.04|5051.04|5051.09|5051.09|5051.09|5051.09|5051.04|5051.04|0
1614166230000|2021-02-24 11:30:30|5051.08|5051.08|5051.36|5051.36|5051.36|5051.36|5051.06|5051.06|0
1614166250000|2021-02-24 11:30:50|5051.37|5051.37|5048.9|5048.9|5051.37|5051.37|5048.9|5048.9|0
1614166260000|2021-02-24 11:31:00|5048.61|5048.61|5048.32|5048.32|5048.61|5048.61|5048.32|5048.32|0
1614166270000|2021-02-24 11:31:10|5048.34|5048.34|5048.63|5048.63|5048.63|5048.63|5048.05|5048.05|0
1614166280000|2021-02-24 11:31:20|5048.34|5048.34|5047.9|5047.9|5048.34|5048.34|5047.9|5047.9|0
1614166290000|2021-02-24 11:31:30|5045.74|5045.74|5045.93|5045.93|5045.93|5045.93|5045.74|5045.74|0
1614166300000|2021-02-24 11:31:40|5046.3|5046.3|5046.3|5046.3|5046.3|5046.3|5046.3|5046.3|0
1614166310000|2021-02-24 11:31:50|5046.32|5046.32|5046.32|5046.32|5046.32|5046.32|5046.32|5046.32|0
1614166320000|2021-02-24 11:32:00|5046.56|5046.56|5046.84|5046.84|5046.84|5046.84|5046.54|5046.54|0
1614166330000|2021-02-24 11:32:10|5046.62|5046.62|5047.1|5047.1|5047.1|5047.1|5046.62|5046.62|0
1614166340000|2021-02-24 11:32:20|5046.52|5046.52|5044.64|5044.64|5046.81|5046.81|5044.64|5044.64|0
1614166350000|2021-02-24 11:32:30|5044.93|5044.93|5045.76|5045.76|5045.76|5045.76|5044.93|5044.93|0
1614166360000|2021-02-24 11:32:40|5045.75|5045.75|5045.75|5045.75|5045.75|5045.75|5045.75|5045.75|0
1614166370000|2021-02-24 11:32:50|5044.73|5044.73|5045|5045|5045|5045|5044.51|5044.51|0
1614166380000|2021-02-24 11:33:00|5045.43|5045.43|5044.73|5044.73|5045.43|5045.43|5044.73|5044.73|0
1614166400000|2021-02-24 11:33:20|5044.44|5044.44|5044.22|5044.22|5044.44|5044.44|5044.22|5044.22|0
1614166410000|2021-02-24 11:33:30|5044.66|5044.66|5045.94|5045.94|5045.94|5045.94|5044.66|5044.66|0
1614166420000|2021-02-24 11:33:40|5046.18|5046.18|5046.18|5046.18|5046.18|5046.18|5046.18|5046.18|0
1614166430000|2021-02-24 11:33:50|5046.77|5046.77|5046.09|5046.09|5047.6|5047.6|5046.09|5046.09|0
1614166440000|2021-02-24 11:34:00|5046.11|5046.11|5046.11|5046.11|5046.11|5046.11|5046.11|5046.11|0
1614166450000|2021-02-24 11:34:10|5045.6|5045.6|5044.68|5044.68|5045.6|5045.6|5044.68|5044.68|0
1614166460000|2021-02-24 11:34:20|5044.93|5044.93|5044.71|5044.71|5044.93|5044.93|5044.71|5044.71|0
1614166470000|2021-02-24 11:34:30|5045|5045|5045|5045|5045|5045|5045|5045|0
1614166480000|2021-02-24 11:34:40|5046.17|5046.17|5048.07|5048.07|5048.37|5048.37|5046.17|5046.17|0
1614166490000|2021-02-24 11:34:50|5047.61|5047.61|5047.9|5047.9|5047.9|5047.9|5047.61|5047.61|0
1614166500000|2021-02-24 11:35:00|5047.68|5047.68|5047.83|5047.83|5047.83|5047.83|5047.39|5047.39|0
1614166510000|2021-02-24 11:35:10|5047.13|5047.13|5047.13|5047.13|5047.13|5047.13|5047.13|5047.13|0
1614166560000|2021-02-24 11:36:00|5047.1|5047.1|5048.17|5048.17|5048.95|5048.95|5047.1|5047.1|0
1614166570000|2021-02-24 11:36:10|5047.87|5047.87|5047.66|5047.66|5047.87|5047.87|5047.66|5047.66|0
1614166600000|2021-02-24 11:36:40|5047.17|5047.17|5046.95|5046.95|5047.17|5047.17|5046.95|5046.95|0
1614166610000|2021-02-24 11:36:50|5046.73|5046.73|5046.88|5046.88|5046.88|5046.88|5046.44|5046.44|0
1614166620000|2021-02-24 11:37:00|5046.66|5046.66|5046.66|5046.66|5046.66|5046.66|5046.66|5046.66|0
1614166630000|2021-02-24 11:37:10|5046.64|5046.64|5042.59|5042.59|5046.64|5046.64|5042.59|5042.59|0
1614166640000|2021-02-24 11:37:20|5042.62|5042.62|5042.62|5042.62|5042.62|5042.62|5042.62|5042.62|0
1614166650000|2021-02-24 11:37:30|5042.04|5042.04|5042.33|5042.33|5042.33|5042.33|5042.04|5042.04|0
1614166660000|2021-02-24 11:37:40|5041.74|5041.74|5041.74|5041.74|5041.74|5041.74|5041.74|5041.74|0
1614166670000|2021-02-24 11:37:50|5040.53|5040.53|5040.04|5040.04|5040.53|5040.53|5039.04|5039.04|0
1614166680000|2021-02-24 11:38:00|5040.33|5040.33|5041.74|5041.74|5041.74|5041.74|5040.33|5040.33|0
1614166690000|2021-02-24 11:38:10|5041.52|5041.52|5039.07|5039.07|5041.52|5041.52|5039.07|5039.07|0
1614166700000|2021-02-24 11:38:20|5038.71|5038.71|5038.71|5038.71|5038.71|5038.71|5038.71|5038.71|0
1614166710000|2021-02-24 11:38:30|5038.93|5038.93|5039.18|5039.18|5039.18|5039.18|5038.93|5038.93|0
1614166730000|2021-02-24 11:38:50|5038.93|5038.93|5038.69|5038.69|5038.93|5038.93|5038.69|5038.69|0
1614166740000|2021-02-24 11:39:00|5038.25|5038.25|5037.96|5037.96|5038.25|5038.25|5037.96|5037.96|0
1614166750000|2021-02-24 11:39:10|5037.74|5037.74|5037.01|5037.01|5037.74|5037.74|5037.01|5037.01|0
1614166760000|2021-02-24 11:39:20|5036.43|5036.43|5036.91|5036.91|5036.91|5036.91|5036.43|5036.43|0
1614166770000|2021-02-24 11:39:30|5036.69|5036.69|5036.69|5036.69|5036.69|5036.69|5036.69|5036.69|0
1614166780000|2021-02-24 11:39:40|5036.98|5036.98|5038.77|5038.77|5038.77|5038.77|5036.91|5036.91|0
1614166790000|2021-02-24 11:39:50|5039.2|5039.2|5039.2|5039.2|5039.2|5039.2|5039.2|5039.2|0
1614166800000|2021-02-24 11:40:00|5039.93|5039.93|5039.45|5039.45|5039.93|5039.93|5039.45|5039.45|0
1614166810000|2021-02-24 11:40:10|5039.15|5039.15|5039.15|5039.15|5039.15|5039.15|5039.15|5039.15|0
1614166820000|2021-02-24 11:40:20|5039.4|5039.4|5036.59|5036.59|5039.62|5039.62|5036.59|5036.59|0
1614166830000|2021-02-24 11:40:30|5036.01|5036.01|5035.98|5035.98|5036.01|5036.01|5035.98|5035.98|0
1614166850000|2021-02-24 11:40:50|5037.34|5037.34|5036.83|5036.83|5037.34|5037.34|5036.83|5036.83|0
1614166870000|2021-02-24 11:41:10|5037.12|5037.12|5037.12|5037.12|5037.42|5037.42|5037.12|5037.12|0
1614166880000|2021-02-24 11:41:20|5037.42|5037.42|5038.17|5038.17|5038.17|5038.17|5037.42|5037.42|0
1614166910000|2021-02-24 11:41:50|5038.42|5038.42|5038.17|5038.17|5038.63|5038.63|5038.17|5038.17|0
1614166920000|2021-02-24 11:42:00|5038.42|5038.42|5039.07|5039.07|5039.15|5039.15|5038.42|5038.42|0
1614166930000|2021-02-24 11:42:10|5039.09|5039.09|5039.09|5039.09|5039.12|5039.12|5039.09|5039.09|0
1614166940000|2021-02-24 11:42:20|5039.81|5039.81|5041.16|5041.16|5041.16|5041.16|5039.81|5039.81|0
1614166950000|2021-02-24 11:42:30|5040.86|5040.86|5040.86|5040.86|5040.86|5040.86|5040.86|5040.86|0
1614166960000|2021-02-24 11:42:40|5040.62|5040.62|5040.18|5040.18|5040.62|5040.62|5040.18|5040.18|0
1614166970000|2021-02-24 11:42:50|5040.42|5040.42|5040.86|5040.86|5040.86|5040.86|5040.42|5040.42|0
1614166980000|2021-02-24 11:43:00|5040.87|5040.87|5040.87|5040.87|5040.87|5040.87|5040.87|5040.87|0
1614166990000|2021-02-24 11:43:10|5041.46|5041.46|5041.46|5041.46|5041.46|5041.46|5041.46|5041.46|0
1614167000000|2021-02-24 11:43:20|5041.16|5041.16|5040.94|5040.94|5041.16|5041.16|5040.94|5040.94|0
1614167010000|2021-02-24 11:43:30|5040.7|5040.7|5040.67|5040.67|5040.7|5040.7|5040.66|5040.66|0
1614167020000|2021-02-24 11:43:40|5039.79|5039.79|5039.79|5039.79|5039.79|5039.79|5039.79|5039.79|0
1614167040000|2021-02-24 11:44:00|5040.01|5040.01|5040.01|5040.01|5040.01|5040.01|5040.01|5040.01|0
1614167060000|2021-02-24 11:44:20|5040.31|5040.31|5040.31|5040.31|5040.31|5040.31|5040.31|5040.31|0
1614167070000|2021-02-24 11:44:30|5040.52|5040.52|5040.38|5040.38|5040.82|5040.82|5040.38|5040.38|0
1614167100000|2021-02-24 11:45:00|5039.92|5039.92|5039.33|5039.33|5039.92|5039.92|5039.33|5039.33|0
1614167110000|2021-02-24 11:45:10|5039.92|5039.92|5039.92|5039.92|5039.92|5039.92|5039.92|5039.92|0
1614167120000|2021-02-24 11:45:20|5040.62|5040.62|5040.62|5040.62|5040.62|5040.62|5040.62|5040.62|0
1614167130000|2021-02-24 11:45:30|5039.74|5039.74|5039.74|5039.74|5039.74|5039.74|5039.74|5039.74|0
1614167140000|2021-02-24 11:45:40|5039.77|5039.77|5039.76|5039.76|5039.77|5039.77|5039.76|5039.76|0
1614167160000|2021-02-24 11:46:00|5040.35|5040.35|5040.06|5040.06|5040.35|5040.35|5040.06|5040.06|0
1614167170000|2021-02-24 11:46:10|5039.81|5039.81|5039.59|5039.59|5039.81|5039.81|5039.59|5039.59|0
1614167200000|2021-02-24 11:46:40|5039.11|5039.11|5038.6|5038.6|5039.11|5039.11|5038.6|5038.6|0
1614167210000|2021-02-24 11:46:50|5038.38|5038.38|5038.38|5038.38|5038.38|5038.38|5038.38|5038.38|0
1614167220000|2021-02-24 11:47:00|5038.67|5038.67|5038.67|5038.67|5038.67|5038.67|5038.67|5038.67|0
1614167230000|2021-02-24 11:47:10|5039.26|5039.26|5039.26|5039.26|5039.26|5039.26|5039.26|5039.26|0
1614167240000|2021-02-24 11:47:20|5038.77|5038.77|5039.23|5039.23|5039.23|5039.23|5038.77|5038.77|0
1614167260000|2021-02-24 11:47:40|5039.89|5039.89|5039.9|5039.9|5039.9|5039.9|5039.89|5039.89|0
1614167270000|2021-02-24 11:47:50|5040.34|5040.34|5040.34|5040.34|5040.34|5040.34|5040.34|5040.34|0
1614167300000|2021-02-24 11:48:20|5040.92|5040.92|5041.45|5041.45|5041.45|5041.45|5040.92|5040.92|0
1614167310000|2021-02-24 11:48:30|5043.15|5043.15|5043.15|5043.15|5043.15|5043.15|5043.15|5043.15|0
1614167320000|2021-02-24 11:48:40|5043.14|5043.14|5043.14|5043.14|5043.14|5043.14|5043.14|5043.14|0
1614167330000|2021-02-24 11:48:50|5043.38|5043.38|5044.11|5044.11|5044.11|5044.11|5043.38|5043.38|0
1614167340000|2021-02-24 11:49:00|5044.13|5044.13|5044.42|5044.42|5044.42|5044.42|5044.13|5044.13|0
1614167350000|2021-02-24 11:49:10|5044.9|5044.9|5045.12|5045.12|5045.12|5045.12|5044.9|5044.9|0
1614167360000|2021-02-24 11:49:20|5044.88|5044.88|5044.88|5044.88|5044.88|5044.88|5044.88|5044.88|0
1614167370000|2021-02-24 11:49:30|5044.66|5044.66|5044.66|5044.66|5044.66|5044.66|5044.66|5044.66|0
1614167380000|2021-02-24 11:49:40|5044.42|5044.42|5043.61|5043.61|5044.42|5044.42|5043.61|5043.61|0
1614167390000|2021-02-24 11:49:50|5044.49|5044.49|5044.49|5044.49|5044.49|5044.49|5044.49|5044.49|0
1614167400000|2021-02-24 11:50:00|5044.71|5044.71|5045.45|5045.45|5045.46|5045.46|5044.71|5044.71|0
1614167410000|2021-02-24 11:50:10|5045.75|5045.75|5047.72|5047.72|5047.72|5047.72|5045.75|5045.75|0
1614167420000|2021-02-24 11:50:20|5047.94|5047.94|5049.26|5049.26|5049.26|5049.26|5047.94|5047.94|0
1614167430000|2021-02-24 11:50:30|5049.48|5049.48|5050.13|5050.13|5050.13|5050.13|5049.48|5049.48|0
1614167440000|2021-02-24 11:50:40|5049.84|5049.84|5049.76|5049.76|5050.06|5050.06|5049.76|5049.76|0
1614167450000|2021-02-24 11:50:50|5050.74|5050.74|5050.76|5050.76|5050.76|5050.76|5050.74|5050.74|0
1614167460000|2021-02-24 11:51:00|5051.05|5051.05|5051.06|5051.06|5051.06|5051.06|5051.05|5051.05|0
1614167480000|2021-02-24 11:51:20|5051.35|5051.35|5051.35|5051.35|5051.36|5051.36|5051.35|5051.35|0
1614167490000|2021-02-24 11:51:30|5051.79|5051.79|5052.25|5052.25|5052.28|5052.28|5051.79|5051.79|0
1614167500000|2021-02-24 11:51:40|5052.74|5052.74|5052.62|5052.62|5053.33|5053.33|5052.62|5052.62|0
1614167510000|2021-02-24 11:51:50|5052.38|5052.38|5052.38|5052.38|5052.39|5052.39|5052.38|5052.38|0
1614167520000|2021-02-24 11:52:00|5052.09|5052.09|5051.82|5051.82|5052.09|5052.09|5051.82|5051.82|0
1614167530000|2021-02-24 11:52:10|5052.04|5052.04|5051.8|5051.8|5052.04|5052.04|5051.8|5051.8|0
1614167540000|2021-02-24 11:52:20|5052.02|5052.02|5052.51|5052.51|5052.51|5052.51|5052.02|5052.02|0
1614167550000|2021-02-24 11:52:30|5052.56|5052.56|5051.15|5051.15|5052.56|5052.56|5051.15|5051.15|0
1614167560000|2021-02-24 11:52:40|5051.4|5051.4|5051.4|5051.4|5051.4|5051.4|5051.4|5051.4|0
1614167570000|2021-02-24 11:52:50|5051.64|5051.64|5051.64|5051.64|5051.64|5051.64|5051.64|5051.64|0
1614167580000|2021-02-24 11:53:00|5051.89|5051.89|5051.89|5051.89|5051.89|5051.89|5051.89|5051.89|0
1614167590000|2021-02-24 11:53:10|5052.11|5052.11|5049.23|5049.23|5052.11|5052.11|5049.23|5049.23|0
1614167630000|2021-02-24 11:53:50|5049.82|5049.82|5048.81|5048.81|5049.82|5049.82|5048.81|5048.81|0
1614167640000|2021-02-24 11:54:00|5048.59|5048.59|5045.55|5045.55|5048.59|5048.59|5045.55|5045.55|0
1614167650000|2021-02-24 11:54:10|5046.03|5046.03|5046.07|5046.07|5046.07|5046.07|5046.03|5046.03|0
1614167660000|2021-02-24 11:54:20|5046.56|5046.56|5046.78|5046.78|5046.78|5046.78|5046.56|5046.56|0
1614167670000|2021-02-24 11:54:30|5046.54|5046.54|5046.54|5046.54|5046.54|5046.54|5046.54|5046.54|0
1614167680000|2021-02-24 11:54:40|5046.24|5046.24|5046.24|5046.24|5046.24|5046.24|5046.24|5046.24|0
1614167690000|2021-02-24 11:54:50|5046.27|5046.27|5046.27|5046.27|5046.27|5046.27|5046.27|5046.27|0
1614167700000|2021-02-24 11:55:00|5046.26|5046.26|5046.26|5046.26|5046.26|5046.26|5046.26|5046.26|0
1614167710000|2021-02-24 11:55:10|5046.27|5046.27|5047.53|5047.53|5047.53|5047.53|5046.27|5046.27|0
1614167730000|2021-02-24 11:55:30|5047.82|5047.82|5048.58|5048.58|5048.58|5048.58|5047.82|5047.82|0
1614167740000|2021-02-24 11:55:40|5048.34|5048.34|5048.34|5048.34|5048.34|5048.34|5048.34|5048.34|0
1614167750000|2021-02-24 11:55:50|5048.31|5048.31|5048.31|5048.31|5048.31|5048.31|5048.31|5048.31|0
1614167760000|2021-02-24 11:56:00|5047.58|5047.58|5046.92|5046.92|5047.58|5047.58|5046.92|5046.92|0
1614167770000|2021-02-24 11:56:10|5046.33|5046.33|5046.33|5046.33|5046.33|5046.33|5046.33|5046.33|0
1614167780000|2021-02-24 11:56:20|5046.32|5046.32|5046.32|5046.32|5046.32|5046.32|5046.32|5046.32|0
1614167790000|2021-02-24 11:56:30|5046.61|5046.61|5045.64|5045.64|5046.61|5046.61|5045.64|5045.64|0
1614167810000|2021-02-24 11:56:50|5045.86|5045.86|5046.86|5046.86|5046.87|5046.87|5045.86|5045.86|0
1614167830000|2021-02-24 11:57:10|5047.08|5047.08|5048.32|5048.32|5048.62|5048.62|5047.08|5047.08|0
1614167850000|2021-02-24 11:57:30|5048.37|5048.37|5048.95|5048.95|5048.95|5048.95|5048.37|5048.37|0
1614167860000|2021-02-24 11:57:40|5049.68|5049.68|5051.2|5051.2|5051.42|5051.42|5049.68|5049.68|0
1614167870000|2021-02-24 11:57:50|5049.89|5049.89|5049.18|5049.18|5049.89|5049.89|5049.18|5049.18|0
1614167880000|2021-02-24 11:58:00|5049.17|5049.17|5049.17|5049.17|5049.17|5049.17|5049.17|5049.17|0
1614167890000|2021-02-24 11:58:10|5048.93|5048.93|5048.1|5048.1|5048.93|5048.93|5048.1|5048.1|0
1614167900000|2021-02-24 11:58:20|5048.39|5048.39|5048.42|5048.42|5048.42|5048.42|5047.95|5047.95|0
1614167910000|2021-02-24 11:58:30|5048.71|5048.71|5048.71|5048.71|5048.71|5048.71|5048.71|5048.71|0
1614167940000|2021-02-24 11:59:00|5048.47|5048.47|5048.25|5048.25|5048.47|5048.47|5048.25|5048.25|0
1614167960000|2021-02-24 11:59:20|5048.24|5048.24|5048.24|5048.24|5048.24|5048.24|5048.24|5048.24|0
1614167980000|2021-02-24 11:59:40|5048|5048|5046.02|5046.02|5048|5048|5046.02|5046.02|0
1614167990000|2021-02-24 11:59:50|5046.61|5046.61|5048.41|5048.41|5048.41|5048.41|5046.61|5046.61|0
1614168000000|2021-02-24 12:00:00|5048.17|5048.17|5046.9|5046.9|5048.17|5048.17|5046.9|5046.9|0
1614168010000|2021-02-24 12:00:10|5046.92|5046.92|5047.13|5047.13|5047.13|5047.13|5046.91|5046.91|0
1614168030000|2021-02-24 12:00:30|5046.91|5046.91|5048.25|5048.25|5048.25|5048.25|5046.91|5046.91|0
1614168040000|2021-02-24 12:00:40|5047.66|5047.66|5047.66|5047.66|5047.66|5047.66|5047.66|5047.66|0
1614168050000|2021-02-24 12:00:50|5047.9|5047.9|5048.05|5048.05|5048.34|5048.34|5047.9|5047.9|0
1614168060000|2021-02-24 12:01:00|5047.81|5047.81|5048.34|5048.34|5048.34|5048.34|5047.81|5047.81|0
1614168070000|2021-02-24 12:01:10|5048.88|5048.88|5049.1|5049.1|5049.1|5049.1|5048.88|5048.88|0
1614168080000|2021-02-24 12:01:20|5049.34|5049.34|5049.34|5049.34|5049.34|5049.34|5049.34|5049.34|0
1614168090000|2021-02-24 12:01:30|5048.59|5048.59|5048.59|5048.59|5048.59|5048.59|5048.59|5048.59|0
1614168100000|2021-02-24 12:01:40|5048.8|5048.8|5049.05|5049.05|5049.05|5049.05|5048.8|5048.8|0
1614168110000|2021-02-24 12:01:50|5048.8|5048.8|5048.07|5048.07|5048.8|5048.8|5048.07|5048.07|0
1614168120000|2021-02-24 12:02:00|5048.08|5048.08|5046.22|5046.22|5048.08|5048.08|5046.22|5046.22|0
1614168130000|2021-02-24 12:02:10|5046|5046|5046.88|5046.88|5046.88|5046.88|5046|5046|0
1614168140000|2021-02-24 12:02:20|5047.17|5047.17|5047.61|5047.61|5047.9|5047.9|5047.17|5047.17|0
1614168150000|2021-02-24 12:02:30|5047.37|5047.37|5047.44|5047.44|5047.73|5047.73|5046.68|5046.68|0
1614168160000|2021-02-24 12:02:40|5047.15|5047.15|5047.15|5047.15|5047.15|5047.15|5047.15|5047.15|0
1614168180000|2021-02-24 12:03:00|5046.9|5046.9|5046.9|5046.9|5046.9|5046.9|5046.9|5046.9|0
1614168190000|2021-02-24 12:03:10|5046.66|5046.66|5047.34|5047.34|5047.34|5047.34|5046.66|5046.66|0
1614168200000|2021-02-24 12:03:20|5047.05|5047.05|5046.83|5046.83|5047.05|5047.05|5046.83|5046.83|0
1614168210000|2021-02-24 12:03:30|5047.12|5047.12|5047.12|5047.12|5047.12|5047.12|5047.12|5047.12|0
1614168220000|2021-02-24 12:03:40|5047.34|5047.34|5048.05|5048.05|5048.05|5048.05|5047.34|5047.34|0
1614168230000|2021-02-24 12:03:50|5047.83|5047.83|5047.83|5047.83|5047.83|5047.83|5047.83|5047.83|0
1614168240000|2021-02-24 12:04:00|5047.86|5047.86|5048.07|5048.07|5048.07|5048.07|5047.82|5047.82|0
1614168250000|2021-02-24 12:04:10|5048.08|5048.08|5047.31|5047.31|5048.08|5048.08|5047.31|5047.31|0
1614168260000|2021-02-24 12:04:20|5047.3|5047.3|5047.29|5047.29|5047.3|5047.3|5047.29|5047.29|0
1614168270000|2021-02-24 12:04:30|5047.51|5047.51|5048.05|5048.05|5048.05|5048.05|5047.29|5047.29|0
1614168290000|2021-02-24 12:04:50|5048.29|5048.29|5049.04|5049.04|5049.04|5049.04|5048.29|5048.29|0
1614168300000|2021-02-24 12:05:00|5049.07|5049.07|5049.05|5049.05|5049.07|5049.07|5049.05|5049.05|0
1614168310000|2021-02-24 12:05:10|5049.07|5049.07|5049.29|5049.29|5049.29|5049.29|5049.07|5049.07|0
1614168320000|2021-02-24 12:05:20|5049.58|5049.58|5050.36|5050.36|5050.36|5050.36|5049.58|5049.58|0
1614168330000|2021-02-24 12:05:30|5049.87|5049.87|5049.58|5049.58|5049.87|5049.87|5049.58|5049.58|0
1614168340000|2021-02-24 12:05:40|5049.82|5049.82|5049.82|5049.82|5049.82|5049.82|5049.82|5049.82|0
1614168350000|2021-02-24 12:05:50|5049.85|5049.85|5049.93|5049.93|5050.47|5050.47|5049.85|5049.85|0
1614168360000|2021-02-24 12:06:00|5049.91|5049.91|5049.95|5049.95|5049.95|5049.95|5049.91|5049.91|0
1614168370000|2021-02-24 12:06:10|5049.91|5049.91|5051.69|5051.69|5051.69|5051.69|5049.91|5049.91|0
1614168380000|2021-02-24 12:06:20|5050.86|5050.86|5050.88|5050.88|5050.88|5050.88|5050.59|5050.59|0
1614168390000|2021-02-24 12:06:30|5050.87|5050.87|5051.5|5051.5|5051.87|5051.87|5050.87|5050.87|0
1614168400000|2021-02-24 12:06:40|5051.53|5051.53|5051.38|5051.38|5051.53|5051.53|5051.09|5051.09|0
1614168410000|2021-02-24 12:06:50|5051.36|5051.36|5050.37|5050.37|5051.37|5051.37|5050.37|5050.37|0
1614168420000|2021-02-24 12:07:00|5050.39|5050.39|5049.89|5049.89|5050.39|5050.39|5049.84|5049.84|0
1614168430000|2021-02-24 12:07:10|5049.87|5049.87|5049.88|5049.88|5049.88|5049.88|5049.87|5049.87|0
1614168450000|2021-02-24 12:07:30|5049.44|5049.44|5049.44|5049.44|5049.44|5049.44|5049.44|5049.44|0
1614168460000|2021-02-24 12:07:40|5049.66|5049.66|5052|5052|5052|5052|5049.66|5049.66|0
1614168470000|2021-02-24 12:07:50|5053.07|5053.07|5053.04|5053.04|5053.73|5053.73|5053.04|5053.04|0
1614168480000|2021-02-24 12:08:00|5053.08|5053.08|5052.5|5052.5|5053.08|5053.08|5052.5|5052.5|0
1614168490000|2021-02-24 12:08:10|5052.79|5052.79|5051.69|5051.69|5053.01|5053.01|5051.69|5051.69|0
1614168500000|2021-02-24 12:08:20|5051.99|5051.99|5051.99|5051.99|5051.99|5051.99|5051.99|5051.99|0
1614168530000|2021-02-24 12:08:50|5052.57|5052.57|5052.57|5052.57|5052.57|5052.57|5052.57|5052.57|0
1614168540000|2021-02-24 12:09:00|5051.6|5051.6|5051.26|5051.26|5051.6|5051.6|5050.58|5050.58|0
1614168550000|2021-02-24 12:09:10|5052.14|5052.14|5053.04|5053.04|5053.55|5053.55|5052.14|5052.14|0
1614168560000|2021-02-24 12:09:20|5052.75|5052.75|5051.8|5051.8|5052.75|5052.75|5051.8|5051.8|0
1614168570000|2021-02-24 12:09:30|5051.85|5051.85|5051.85|5051.85|5051.85|5051.85|5051.85|5051.85|0
1614168580000|2021-02-24 12:09:40|5052.15|5052.15|5052.44|5052.44|5052.44|5052.44|5052.15|5052.15|0
1614168600000|2021-02-24 12:10:00|5052|5052|5052|5052|5052|5052|5052|5052|0
1614168610000|2021-02-24 12:10:10|5052.44|5052.44|5052.66|5052.66|5052.66|5052.66|5052.44|5052.44|0
1614168630000|2021-02-24 12:10:30|5052.67|5052.67|5052.67|5052.67|5052.67|5052.67|5052.67|5052.67|0
1614168640000|2021-02-24 12:10:40|5052.74|5052.74|5052.74|5052.74|5052.74|5052.74|5052.74|5052.74|0
1614168650000|2021-02-24 12:10:50|5053.18|5053.18|5053.18|5053.18|5053.18|5053.18|5052.96|5052.96|0
1614168660000|2021-02-24 12:11:00|5052.96|5052.96|5052.38|5052.38|5052.96|5052.96|5052.38|5052.38|0
1614168670000|2021-02-24 12:11:10|5052.08|5052.08|5051.5|5051.5|5052.08|5052.08|5051.5|5051.5|0
1614168680000|2021-02-24 12:11:20|5052.08|5052.08|5052.08|5052.08|5052.08|5052.08|5052.08|5052.08|0
1614168700000|2021-02-24 12:11:40|5051.79|5051.79|5051.5|5051.5|5051.79|5051.79|5051.2|5051.2|0
1614168710000|2021-02-24 12:11:50|5051.25|5051.25|5051.25|5051.25|5051.25|5051.25|5051.25|5051.25|0
1614168720000|2021-02-24 12:12:00|5051.74|5051.74|5051.5|5051.5|5051.74|5051.74|5051.5|5051.5|0
1614168730000|2021-02-24 12:12:10|5051.79|5051.79|5051.79|5051.79|5051.79|5051.79|5051.79|5051.79|0
1614168740000|2021-02-24 12:12:20|5052.08|5052.08|5051.84|5051.84|5052.3|5052.3|5051.84|5051.84|0
1614168750000|2021-02-24 12:12:30|5052.08|5052.08|5052.38|5052.38|5052.38|5052.38|5052.08|5052.08|0
1614168760000|2021-02-24 12:12:40|5052.13|5052.13|5051.89|5051.89|5052.13|5052.13|5051.89|5051.89|0
1614168780000|2021-02-24 12:13:00|5052.13|5052.13|5051.84|5051.84|5052.13|5052.13|5051.84|5051.84|0
1614168790000|2021-02-24 12:13:10|5052.06|5052.06|5052.35|5052.35|5052.35|5052.35|5052.06|5052.06|0
1614168800000|2021-02-24 12:13:20|5052.65|5052.65|5052.65|5052.65|5052.65|5052.65|5052.65|5052.65|0
1614168810000|2021-02-24 12:13:30|5052.35|5052.35|5050.77|5050.77|5052.35|5052.35|5050.77|5050.77|0
1614168820000|2021-02-24 12:13:40|5050.33|5050.33|5050.33|5050.33|5050.33|5050.33|5050.33|5050.33|0
1614168840000|2021-02-24 12:14:00|5050.99|5050.99|5050.99|5050.99|5050.99|5050.99|5050.99|5050.99|0
1614168850000|2021-02-24 12:14:10|5050.98|5050.98|5051.49|5051.49|5051.49|5051.49|5050.98|5050.98|0
1614168860000|2021-02-24 12:14:20|5051.78|5051.78|5051.78|5051.78|5051.78|5051.78|5051.78|5051.78|0
1614168870000|2021-02-24 12:14:30|5052|5052|5053.03|5053.03|5053.03|5053.03|5052|5052|0
1614168880000|2021-02-24 12:14:40|5053.04|5053.04|5054.34|5054.34|5054.64|5054.64|5053.04|5053.04|0
1614168890000|2021-02-24 12:14:50|5053.69|5053.69|5053.2|5053.2|5053.69|5053.69|5053.2|5053.2|0
1614168900000|2021-02-24 12:15:00|5053.21|5053.21|5053.21|5053.21|5053.21|5053.21|5053.21|5053.21|0
1614168910000|2021-02-24 12:15:10|5052.92|5052.92|5052.12|5052.12|5052.92|5052.92|5052.12|5052.12|0
1614168920000|2021-02-24 12:15:20|5051.68|5051.68|5051.68|5051.68|5051.68|5051.68|5051.68|5051.68|0
1614168940000|2021-02-24 12:15:40|5051.9|5051.9|5051.31|5051.31|5051.9|5051.9|5051.31|5051.31|0
1614168960000|2021-02-24 12:16:00|5051.55|5051.55|5051.55|5051.55|5051.55|5051.55|5051.55|5051.55|0
1614168980000|2021-02-24 12:16:20|5052.14|5052.14|5054.11|5054.11|5054.11|5054.11|5052.14|5052.14|0
1614168990000|2021-02-24 12:16:30|5054.41|5054.41|5054.41|5054.41|5054.41|5054.41|5054.41|5054.41|0
1614169000000|2021-02-24 12:16:40|5054.16|5054.16|5053.87|5053.87|5054.16|5054.16|5053.87|5053.87|0
1614169010000|2021-02-24 12:16:50|5054.35|5054.35|5053.84|5053.84|5054.35|5054.35|5053.84|5053.84|0
1614169020000|2021-02-24 12:17:00|5053.11|5053.11|5052.66|5052.66|5053.11|5053.11|5052.63|5052.63|0
1614169030000|2021-02-24 12:17:10|5052.88|5052.88|5053.46|5053.46|5053.46|5053.46|5052.88|5052.88|0
1614169040000|2021-02-24 12:17:20|5053.47|5053.47|5052.89|5052.89|5053.47|5053.47|5052.89|5052.89|0
1614169060000|2021-02-24 12:17:40|5052.87|5052.87|5052.42|5052.42|5052.87|5052.87|5052.42|5052.42|0
1614169070000|2021-02-24 12:17:50|5052.71|5052.71|5052.71|5052.71|5052.71|5052.71|5052.71|5052.71|0
1614169080000|2021-02-24 12:18:00|5053|5053|5052.71|5052.71|5053|5053|5052.71|5052.71|0
1614169090000|2021-02-24 12:18:10|5052.93|5052.93|5052.94|5052.94|5052.94|5052.94|5052.93|5052.93|0
1614169100000|2021-02-24 12:18:20|5052.46|5052.46|5052.92|5052.92|5052.92|5052.92|5052.46|5052.46|0
1614169110000|2021-02-24 12:18:30|5053.14|5053.14|5053.14|5053.14|5053.14|5053.14|5053.14|5053.14|0
1614169120000|2021-02-24 12:18:40|5053.38|5053.38|5053.38|5053.38|5053.38|5053.38|5053.38|5053.38|0
1614169130000|2021-02-24 12:18:50|5053.09|5053.09|5052.85|5052.85|5053.09|5053.09|5052.85|5052.85|0
1614169140000|2021-02-24 12:19:00|5052.6|5052.6|5052.6|5052.6|5052.6|5052.6|5052.6|5052.6|0
1614169160000|2021-02-24 12:19:20|5052.31|5052.31|5051.72|5051.72|5052.31|5052.31|5051.72|5051.72|0
1614169170000|2021-02-24 12:19:30|5052.21|5052.21|5053.92|5053.92|5053.92|5053.92|5052.21|5052.21|0
1614169190000|2021-02-24 12:19:50|5053.33|5053.33|5053.33|5053.33|5053.33|5053.33|5053.33|5053.33|0
1614169210000|2021-02-24 12:20:10|5053.92|5053.92|5053.92|5053.92|5053.92|5053.92|5053.92|5053.92|0
1614169220000|2021-02-24 12:20:20|5053.62|5053.62|5053.63|5053.63|5053.63|5053.63|5053.62|5053.62|0
1614169230000|2021-02-24 12:20:30|5053.62|5053.62|5055.42|5055.42|5055.42|5055.42|5053.62|5053.62|0
1614169240000|2021-02-24 12:20:40|5055.18|5055.18|5053.76|5053.76|5055.18|5055.18|5053.76|5053.76|0
1614169250000|2021-02-24 12:20:50|5054.57|5054.57|5054.57|5054.57|5054.57|5054.57|5054.57|5054.57|0
1614169260000|2021-02-24 12:21:00|5054.86|5054.86|5054.52|5054.52|5054.86|5054.86|5054.52|5054.52|0
1614169290000|2021-02-24 12:21:30|5054.76|5054.76|5056.03|5056.03|5056.56|5056.56|5054.76|5054.76|0
1614169300000|2021-02-24 12:21:40|5056.61|5056.61|5056.61|5056.61|5056.61|5056.61|5056.61|5056.61|0
1614169320000|2021-02-24 12:22:00|5057.54|5057.54|5058|5058|5058|5058|5057.34|5057.34|0
1614169340000|2021-02-24 12:22:20|5058.24|5058.24|5058.24|5058.24|5058.24|5058.24|5058.24|5058.24|0
1614169350000|2021-02-24 12:22:30|5058.46|5058.46|5059.8|5059.8|5059.8|5059.8|5058.46|5058.46|0
1614169360000|2021-02-24 12:22:40|5059.84|5059.84|5059.84|5059.84|5059.84|5059.84|5059.84|5059.84|0
1614169370000|2021-02-24 12:22:50|5060.13|5060.13|5060.43|5060.43|5060.43|5060.43|5060.13|5060.13|0
1614169380000|2021-02-24 12:23:00|5060.87|5060.87|5061.11|5061.11|5061.59|5061.59|5060.87|5060.87|0
1614169390000|2021-02-24 12:23:10|5061.12|5061.12|5061.58|5061.58|5062.04|5062.04|5061.12|5061.12|0
1614169400000|2021-02-24 12:23:20|5061.88|5061.88|5061.58|5061.58|5061.88|5061.88|5061.58|5061.58|0
1614169410000|2021-02-24 12:23:30|5061.88|5061.88|5061.88|5061.88|5061.88|5061.88|5061.88|5061.88|0
1614169420000|2021-02-24 12:23:40|5061.66|5061.66|5061.46|5061.46|5062.19|5062.19|5061.22|5061.22|0
1614169430000|2021-02-24 12:23:50|5061.17|5061.17|5060.92|5060.92|5061.17|5061.17|5060.92|5060.92|0
1614169440000|2021-02-24 12:24:00|5061.14|5061.14|5059.93|5059.93|5061.39|5061.39|5059.63|5059.63|0
1614169450000|2021-02-24 12:24:10|5060.17|5060.17|5061.27|5061.27|5061.27|5061.27|5060.17|5060.17|0
1614169460000|2021-02-24 12:24:20|5061.3|5061.3|5061.76|5061.76|5061.76|5061.76|5061.3|5061.3|0
1614169470000|2021-02-24 12:24:30|5062.74|5062.74|5062.74|5062.74|5062.98|5062.98|5062.74|5062.74|0
1614169480000|2021-02-24 12:24:40|5063.03|5063.03|5063.03|5063.03|5063.03|5063.03|5063.03|5063.03|0
1614169500000|2021-02-24 12:25:00|5062.74|5062.74|5061.6|5061.6|5062.74|5062.74|5061.6|5061.6|0
1614169510000|2021-02-24 12:25:10|5061.3|5061.3|5061.01|5061.01|5061.3|5061.3|5061.01|5061.01|0
1614169530000|2021-02-24 12:25:30|5061.02|5061.02|5061.31|5061.31|5061.31|5061.31|5061.02|5061.02|0
1614169540000|2021-02-24 12:25:40|5061.53|5061.53|5062.31|5062.31|5062.31|5062.31|5061.53|5061.53|0
1614169550000|2021-02-24 12:25:50|5061.72|5061.72|5063.96|5063.96|5063.96|5063.96|5061.72|5061.72|0
1614169560000|2021-02-24 12:26:00|5063.72|5063.72|5063.42|5063.42|5064.01|5064.01|5063.38|5063.38|0
1614169570000|2021-02-24 12:26:10|5063.18|5063.18|5062.52|5062.52|5063.18|5063.18|5062.25|5062.25|0
1614169580000|2021-02-24 12:26:20|5062.74|5062.74|5062.5|5062.5|5062.74|5062.74|5062.25|5062.25|0
1614169610000|2021-02-24 12:26:50|5062.28|5062.28|5062.28|5062.28|5062.28|5062.28|5062.28|5062.28|0
1614169620000|2021-02-24 12:27:00|5062.06|5062.06|5058.48|5058.48|5062.06|5062.06|5058.48|5058.48|0
1614169630000|2021-02-24 12:27:10|5057.89|5057.89|5058.72|5058.72|5058.72|5058.72|5057.89|5057.89|0
1614169640000|2021-02-24 12:27:20|5058.5|5058.5|5058.5|5058.5|5058.5|5058.5|5058.5|5058.5|0
1614169650000|2021-02-24 12:27:30|5059.01|5059.01|5059.01|5059.01|5059.01|5059.01|5059.01|5059.01|0
1614169660000|2021-02-24 12:27:40|5059.5|5059.5|5060.23|5060.23|5060.23|5060.23|5059.5|5059.5|0
1614169670000|2021-02-24 12:27:50|5059.94|5059.94|5059.94|5059.94|5059.94|5059.94|5059.94|5059.94|0
1614169680000|2021-02-24 12:28:00|5059.97|5059.97|5057.77|5057.77|5059.97|5059.97|5057.77|5057.77|0
1614169690000|2021-02-24 12:28:10|5057.99|5057.99|5057.26|5057.26|5058.29|5058.29|5057.26|5057.26|0
1614169710000|2021-02-24 12:28:30|5056.31|5056.31|5056.78|5056.78|5056.78|5056.78|5056.31|5056.31|0
1614169730000|2021-02-24 12:28:50|5056.34|5056.34|5056.33|5056.33|5056.63|5056.63|5056.33|5056.33|0
1614169740000|2021-02-24 12:29:00|5056.04|5056.04|5055.31|5055.31|5056.04|5056.04|5055.31|5055.31|0
1614169750000|2021-02-24 12:29:10|5055.61|5055.61|5055.85|5055.85|5055.85|5055.85|5055.61|5055.61|0
1614169760000|2021-02-24 12:29:20|5056.53|5056.53|5056.82|5056.82|5057.07|5057.07|5056.53|5056.53|0
1614169770000|2021-02-24 12:29:30|5056.81|5056.81|5056.82|5056.82|5056.82|5056.82|5056.81|5056.81|0
1614169780000|2021-02-24 12:29:40|5057.41|5057.41|5057.7|5057.7|5057.7|5057.7|5057.41|5057.41|0
1614169790000|2021-02-24 12:29:50|5057.92|5057.92|5058.01|5058.01|5058.23|5058.23|5057.92|5057.92|0
1614169800000|2021-02-24 12:30:00|5057.72|5057.72|5060.48|5060.48|5061.28|5061.28|5057.5|5057.5|0
1614169810000|2021-02-24 12:30:10|5060.78|5060.78|5062.53|5062.53|5063.41|5063.41|5060.78|5060.78|0
1614169820000|2021-02-24 12:30:20|5062.29|5062.29|5062.58|5062.58|5062.58|5062.58|5062.29|5062.29|0
1614169830000|2021-02-24 12:30:30|5061.99|5061.99|5061.99|5061.99|5061.99|5061.99|5061.98|5061.98|0
1614169840000|2021-02-24 12:30:40|5062|5062|5058.66|5058.66|5062|5062|5058.44|5058.44|0
1614169850000|2021-02-24 12:30:50|5058.07|5058.07|5054.29|5054.29|5058.07|5058.07|5053.41|5053.41|0
1614169860000|2021-02-24 12:31:00|5054.07|5054.07|5054.59|5054.59|5054.59|5054.59|5054.06|5054.06|0
1614169870000|2021-02-24 12:31:10|5054.35|5054.35|5054.35|5054.35|5054.35|5054.35|5054.35|5054.35|0
1614169880000|2021-02-24 12:31:20|5054.32|5054.32|5054.32|5054.32|5054.32|5054.32|5054.02|5054.02|0
1614169890000|2021-02-24 12:31:30|5055.83|5055.83|5056.49|5056.49|5056.49|5056.49|5055.61|5055.61|0
1614169900000|2021-02-24 12:31:40|5056.48|5056.48|5056.48|5056.48|5056.48|5056.48|5056.48|5056.48|0
1614169910000|2021-02-24 12:31:50|5056.46|5056.46|5056.49|5056.49|5056.49|5056.49|5056.46|5056.46|0
1614169920000|2021-02-24 12:32:00|5056.19|5056.19|5055.07|5055.07|5056.19|5056.19|5055.07|5055.07|0
1614169930000|2021-02-24 12:32:10|5054.78|5054.78|5054.78|5054.78|5054.78|5054.78|5054.78|5054.78|0
1614169940000|2021-02-24 12:32:20|5054.34|5054.34|5054.34|5054.34|5054.34|5054.34|5054.34|5054.34|0
1614169950000|2021-02-24 12:32:30|5054.25|5054.25|5054.25|5054.25|5054.25|5054.25|5054.25|5054.25|0
1614169970000|2021-02-24 12:32:50|5054.54|5054.54|5054.06|5054.06|5054.54|5054.54|5054.06|5054.06|0
1614169980000|2021-02-24 12:33:00|5053.76|5053.76|5052.57|5052.57|5054.06|5054.06|5052.57|5052.57|0
1614169990000|2021-02-24 12:33:10|5052.33|5052.33|5052.3|5052.3|5052.33|5052.33|5052.3|5052.3|0
1614170000000|2021-02-24 12:33:20|5052|5052|5052.25|5052.25|5052.25|5052.25|5052|5052|0
1614170010000|2021-02-24 12:33:30|5051.37|5051.37|5051.44|5051.44|5051.66|5051.66|5051.37|5051.37|0
1614170020000|2021-02-24 12:33:40|5050.71|5050.71|5050.49|5050.49|5050.71|5050.71|5050.49|5050.49|0
1614170030000|2021-02-24 12:33:50|5050.2|5050.2|5050.18|5050.18|5050.2|5050.2|5050.18|5050.18|0
1614170040000|2021-02-24 12:34:00|5050.42|5050.42|5051.74|5051.74|5051.74|5051.74|5050.42|5050.42|0
1614170050000|2021-02-24 12:34:10|5051.52|5051.52|5051.76|5051.76|5051.76|5051.76|5051.52|5051.52|0
1614170060000|2021-02-24 12:34:20|5051.23|5051.23|5051.23|5051.23|5051.23|5051.23|5051.23|5051.23|0
1614170090000|2021-02-24 12:34:50|5051.47|5051.47|5051.73|5051.73|5051.73|5051.73|5051.43|5051.43|0
1614170100000|2021-02-24 12:35:00|5051.77|5051.77|5050.71|5050.71|5051.77|5051.77|5050.71|5050.71|0
1614170110000|2021-02-24 12:35:10|5050.42|5050.42|5050.88|5050.88|5050.88|5050.88|5050.42|5050.42|0
1614170120000|2021-02-24 12:35:20|5051.1|5051.1|5051.1|5051.1|5051.1|5051.1|5051.1|5051.1|0
1614170130000|2021-02-24 12:35:30|5050.52|5050.52|5049.74|5049.74|5050.52|5050.52|5049.74|5049.74|0
1614170140000|2021-02-24 12:35:40|5050.03|5050.03|5050.04|5050.04|5050.04|5050.04|5050.03|5050.03|0
1614170150000|2021-02-24 12:35:50|5049.8|5049.8|5048.39|5048.39|5049.8|5049.8|5048.39|5048.39|0
1614170160000|2021-02-24 12:36:00|5048.38|5048.38|5046.8|5046.8|5048.38|5048.38|5046.8|5046.8|0
1614170170000|2021-02-24 12:36:10|5046.51|5046.51|5046.43|5046.43|5046.51|5046.51|5045.85|5045.85|0
1614170180000|2021-02-24 12:36:20|5046.95|5046.95|5046.95|5046.95|5046.95|5046.95|5046.95|5046.95|0
1614170190000|2021-02-24 12:36:30|5046.36|5046.36|5046.36|5046.36|5046.36|5046.36|5046.36|5046.36|0
1614170200000|2021-02-24 12:36:40|5046.07|5046.07|5046.07|5046.07|5046.07|5046.07|5046.07|5046.07|0
1614170210000|2021-02-24 12:36:50|5045.82|5045.82|5046.41|5046.41|5046.41|5046.41|5045.82|5045.82|0
1614170220000|2021-02-24 12:37:00|5046.7|5046.7|5047.19|5047.19|5047.19|5047.19|5046.49|5046.49|0
1614170230000|2021-02-24 12:37:10|5047.16|5047.16|5046.41|5046.41|5047.16|5047.16|5045.87|5045.87|0
1614170250000|2021-02-24 12:37:30|5046.7|5046.7|5047.29|5047.29|5047.29|5047.29|5046.7|5046.7|0
1614170260000|2021-02-24 12:37:40|5047.04|5047.04|5048.12|5048.12|5048.12|5048.12|5047.03|5047.03|0
1614170270000|2021-02-24 12:37:50|5048.34|5048.34|5048.12|5048.12|5048.34|5048.34|5048.12|5048.12|0
1614170290000|2021-02-24 12:38:10|5047.64|5047.64|5047.64|5047.64|5047.64|5047.64|5047.64|5047.64|0
1614170310000|2021-02-24 12:38:30|5047.42|5047.42|5047.42|5047.42|5047.42|5047.42|5047.42|5047.42|0
1614170330000|2021-02-24 12:38:50|5047.64|5047.64|5045.93|5045.93|5047.64|5047.64|5045.93|5045.93|0
1614170340000|2021-02-24 12:39:00|5045.64|5045.64|5045.93|5045.93|5045.93|5045.93|5045.64|5045.64|0
1614170350000|2021-02-24 12:39:10|5046.22|5046.22|5046.57|5046.57|5046.57|5046.57|5046.22|5046.22|0
1614170360000|2021-02-24 12:39:20|5046.6|5046.6|5046.3|5046.3|5046.6|5046.6|5046.3|5046.3|0
1614170400000|2021-02-24 12:40:00|5046.06|5046.06|5045.6|5045.6|5046.06|5046.06|5045.6|5045.6|0
1614170410000|2021-02-24 12:40:10|5045.89|5045.89|5045.85|5045.85|5045.89|5045.89|5045.85|5045.85|0
1614170420000|2021-02-24 12:40:20|5046.14|5046.14|5046.14|5046.14|5046.14|5046.14|5046.14|5046.14|0
1614170430000|2021-02-24 12:40:30|5045.55|5045.55|5045.55|5045.55|5045.55|5045.55|5045.55|5045.55|0
1614170440000|2021-02-24 12:40:40|5045.85|5045.85|5045.85|5045.85|5045.85|5045.85|5045.85|5045.85|0
1614170450000|2021-02-24 12:40:50|5045.55|5045.55|5045.85|5045.85|5045.85|5045.85|5044.97|5044.97|0
1614170460000|2021-02-24 12:41:00|5045.88|5045.88|5045.88|5045.88|5045.88|5045.88|5045.88|5045.88|0
1614170470000|2021-02-24 12:41:10|5046.09|5046.09|5047.34|5047.34|5047.34|5047.34|5046.09|5046.09|0
1614170480000|2021-02-24 12:41:20|5047.04|5047.04|5047.04|5047.04|5047.04|5047.04|5047.04|5047.04|0
1614170490000|2021-02-24 12:41:30|5046.34|5046.34|5046.34|5046.34|5046.34|5046.34|5046.34|5046.34|0
1614170500000|2021-02-24 12:41:40|5046.8|5046.8|5046.8|5046.8|5046.8|5046.8|5046.8|5046.8|0
1614170510000|2021-02-24 12:41:50|5046.04|5046.04|5045.46|5045.46|5046.04|5046.04|5045.46|5045.46|0
1614170520000|2021-02-24 12:42:00|5044.87|5044.87|5045.02|5045.02|5045.75|5045.75|5044.87|5044.87|0
1614170530000|2021-02-24 12:42:10|5044.12|5044.12|5043.88|5043.88|5044.12|5044.12|5043.59|5043.59|0
1614170540000|2021-02-24 12:42:20|5043.59|5043.59|5043.59|5043.59|5043.59|5043.59|5043.59|5043.59|0
1614170550000|2021-02-24 12:42:30|5043.88|5043.88|5043.92|5043.92|5043.92|5043.92|5043.88|5043.88|0
1614170560000|2021-02-24 12:42:40|5043.63|5043.63|5043.64|5043.64|5043.64|5043.64|5043.63|5043.63|0
1614170570000|2021-02-24 12:42:50|5043.2|5043.2|5047.22|5047.22|5047.22|5047.22|5043.2|5043.2|0
1614170580000|2021-02-24 12:43:00|5046.98|5046.98|5046.39|5046.39|5046.98|5046.98|5046.39|5046.39|0
1614170590000|2021-02-24 12:43:10|5046.85|5046.85|5046.56|5046.56|5046.85|5046.85|5046.56|5046.56|0
1614170600000|2021-02-24 12:43:20|5046.27|5046.27|5046.56|5046.56|5046.56|5046.56|5045.97|5045.97|0
1614170610000|2021-02-24 12:43:30|5046.58|5046.58|5046.58|5046.58|5046.58|5046.58|5046.58|5046.58|0
1614170620000|2021-02-24 12:43:40|5046.57|5046.57|5047.14|5047.14|5047.14|5047.14|5046.55|5046.55|0
1614170630000|2021-02-24 12:43:50|5047.38|5047.38|5046.57|5046.57|5047.38|5047.38|5046.57|5046.57|0
1614170640000|2021-02-24 12:44:00|5047.01|5047.01|5047.01|5047.01|5047.01|5047.01|5047.01|5047.01|0
1614170660000|2021-02-24 12:44:20|5046.57|5046.57|5048.2|5048.2|5048.2|5048.2|5046.33|5046.33|0
1614170670000|2021-02-24 12:44:30|5047.48|5047.48|5045.65|5045.65|5047.48|5047.48|5045.65|5045.65|0
1614170680000|2021-02-24 12:44:40|5045.35|5045.35|5045.28|5045.28|5045.35|5045.35|5045.28|5045.28|0
1614170690000|2021-02-24 12:44:50|5045.86|5045.86|5045.84|5045.84|5045.86|5045.86|5045.62|5045.62|0
1614170700000|2021-02-24 12:45:00|5045.89|5045.89|5045.9|5045.9|5045.9|5045.9|5045.89|5045.89|0
1614170710000|2021-02-24 12:45:10|5046.12|5046.12|5050.08|5050.08|5050.08|5050.08|5046.12|5046.12|0
1614170720000|2021-02-24 12:45:20|5049.64|5049.64|5049.13|5049.13|5049.64|5049.64|5049.13|5049.13|0
1614170730000|2021-02-24 12:45:30|5049.79|5049.79|5051.54|5051.54|5051.54|5051.54|5049.79|5049.79|0
1614170740000|2021-02-24 12:45:40|5051.76|5051.76|5052.27|5052.27|5052.27|5052.27|5051.76|5051.76|0
1614170750000|2021-02-24 12:45:50|5052.28|5052.28|5052.53|5052.53|5052.82|5052.82|5052.28|5052.28|0
1614170760000|2021-02-24 12:46:00|5051.87|5051.87|5051.09|5051.09|5051.87|5051.87|5051.09|5051.09|0
1614170770000|2021-02-24 12:46:10|5050.21|5050.21|5049.5|5049.5|5050.21|5050.21|5049.5|5049.5|0
1614170780000|2021-02-24 12:46:20|5049.75|5049.75|5050.19|5050.19|5050.19|5050.19|5049.75|5049.75|0
1614170800000|2021-02-24 12:46:40|5050.23|5050.23|5050.23|5050.23|5050.23|5050.23|5050.23|5050.23|0
1614170810000|2021-02-24 12:46:50|5051.11|5051.11|5051.57|5051.57|5051.57|5051.57|5051.11|5051.11|0
1614170820000|2021-02-24 12:47:00|5051.35|5051.35|5051.35|5051.35|5051.64|5051.64|5051.35|5051.35|0
1614170850000|2021-02-24 12:47:30|5052.81|5052.81|5051.59|5051.59|5052.81|5052.81|5051.59|5051.59|0
1614170890000|2021-02-24 12:48:10|5052.32|5052.32|5053.2|5053.2|5053.79|5053.79|5052.32|5052.32|0
1614170910000|2021-02-24 12:48:30|5053.79|5053.79|5051.33|5051.33|5053.79|5053.79|5051.33|5051.33|0
1614170930000|2021-02-24 12:48:50|5051.81|5051.81|5050.4|5050.4|5051.81|5051.81|5050.4|5050.4|0
1614170940000|2021-02-24 12:49:00|5050.98|5050.98|5051.52|5051.52|5052.01|5052.01|5050.98|5050.98|0
1614170960000|2021-02-24 12:49:20|5051.3|5051.3|5051.3|5051.3|5051.3|5051.3|5051.3|5051.3|0
1614170970000|2021-02-24 12:49:30|5051.52|5051.52|5051.52|5051.52|5051.52|5051.52|5051.52|5051.52|0
1614170990000|2021-02-24 12:49:50|5051.47|5051.47|5051.25|5051.25|5051.47|5051.47|5051.25|5051.25|0
1614171000000|2021-02-24 12:50:00|5050.76|5050.76|5050.55|5050.55|5050.76|5050.76|5050.55|5050.55|0
1614171020000|2021-02-24 12:50:20|5050.3|5050.3|5050.3|5050.3|5050.3|5050.3|5050.3|5050.3|0
1614171030000|2021-02-24 12:50:30|5049.13|5049.13|5049.13|5049.13|5049.42|5049.42|5049.13|5049.13|0
1614171040000|2021-02-24 12:50:40|5049.42|5049.42|5049.42|5049.42|5049.42|5049.42|5049.42|5049.42|0
1614171060000|2021-02-24 12:51:00|5048.52|5048.52|5048.96|5048.96|5048.96|5048.96|5048.52|5048.52|0
1614171070000|2021-02-24 12:51:10|5049.45|5049.45|5049.89|5049.89|5049.89|5049.89|5049.45|5049.45|0
1614171080000|2021-02-24 12:51:20|5050.47|5050.47|5050.76|5050.76|5050.76|5050.76|5050.47|5050.47|0
1614171090000|2021-02-24 12:51:30|5051.01|5051.01|5051.01|5051.01|5051.01|5051.01|5051.01|5051.01|0
1614171100000|2021-02-24 12:51:40|5051.89|5051.89|5051.59|5051.59|5051.89|5051.89|5051.01|5051.01|0
1614171110000|2021-02-24 12:51:50|5051.89|5051.89|5052.18|5052.18|5052.18|5052.18|5051.89|5051.89|0
1614171120000|2021-02-24 12:52:00|5051.89|5051.89|5052.14|5052.14|5052.14|5052.14|5051.89|5051.89|0
1614171130000|2021-02-24 12:52:10|5051.9|5051.9|5051.37|5051.37|5051.9|5051.9|5051.37|5051.37|0
1614171140000|2021-02-24 12:52:20|5051.59|5051.59|5051.9|5051.9|5052.58|5052.58|5051.59|5051.59|0
1614171150000|2021-02-24 12:52:30|5051.66|5051.66|5051.15|5051.15|5051.66|5051.66|5050.85|5050.85|0
1614171160000|2021-02-24 12:52:40|5051.44|5051.44|5051.44|5051.44|5051.44|5051.44|5051.44|5051.44|0
1614171170000|2021-02-24 12:52:50|5051.66|5051.66|5051.66|5051.66|5051.66|5051.66|5051.66|5051.66|0
1614171180000|2021-02-24 12:53:00|5051.64|5051.64|5050.76|5050.76|5051.64|5051.64|5050.71|5050.71|0
1614171200000|2021-02-24 12:53:20|5051.24|5051.24|5050.41|5050.41|5051.24|5051.24|5049.53|5049.53|0
1614171210000|2021-02-24 12:53:30|5050.39|5050.39|5050.93|5050.93|5050.93|5050.93|5050.39|5050.39|0
1614171230000|2021-02-24 12:53:50|5050.63|5050.63|5050.34|5050.34|5050.63|5050.63|5050.34|5050.34|0
1614171240000|2021-02-24 12:54:00|5050.63|5050.63|5050.34|5050.34|5050.63|5050.63|5050.34|5050.34|0
1614171250000|2021-02-24 12:54:10|5050.33|5050.33|5049.6|5049.6|5050.33|5050.33|5049.6|5049.6|0
1614171260000|2021-02-24 12:54:20|5050.08|5050.08|5050.6|5050.6|5050.6|5050.6|5050.08|5050.08|0
1614171270000|2021-02-24 12:54:30|5050.84|5050.84|5050.84|5050.84|5050.84|5050.84|5050.84|5050.84|0
1614171280000|2021-02-24 12:54:40|5051.67|5051.67|5052.33|5052.33|5052.33|5052.33|5051.67|5051.67|0
1614171290000|2021-02-24 12:54:50|5052.11|5052.11|5052.11|5052.11|5052.11|5052.11|5052.11|5052.11|0
1614171300000|2021-02-24 12:55:00|5051.89|5051.89|5051.65|5051.65|5051.89|5051.89|5051.65|5051.65|0
1614171310000|2021-02-24 12:55:10|5051.87|5051.87|5051.33|5051.33|5051.87|5051.87|5051.33|5051.33|0
1614171320000|2021-02-24 12:55:20|5051.58|5051.58|5052.33|5052.33|5052.33|5052.33|5051.58|5051.58|0
1614171330000|2021-02-24 12:55:30|5052.62|5052.62|5052.84|5052.84|5052.84|5052.84|5052.62|5052.62|0
1614171340000|2021-02-24 12:55:40|5053.28|5053.28|5052.86|5052.86|5053.28|5053.28|5052.84|5052.84|0
1614171350000|2021-02-24 12:55:50|5052.42|5052.42|5052.42|5052.42|5052.42|5052.42|5052.42|5052.42|0
1614171360000|2021-02-24 12:56:00|5052.64|5052.64|5053.15|5053.15|5053.15|5053.15|5052.64|5052.64|0
1614171370000|2021-02-24 12:56:10|5053.37|5053.37|5053.13|5053.13|5053.37|5053.37|5053.13|5053.13|0
1614171400000|2021-02-24 12:56:40|5052.83|5052.83|5047.98|5047.98|5052.83|5052.83|5047.98|5047.98|0
1614171410000|2021-02-24 12:56:50|5048.86|5048.86|5048.67|5048.67|5048.86|5048.86|5048.67|5048.67|0
1614171420000|2021-02-24 12:57:00|5048.23|5048.23|5050.74|5050.74|5050.74|5050.74|5047.94|5047.94|0
1614171430000|2021-02-24 12:57:10|5050.5|5050.5|5050.79|5050.79|5050.79|5050.79|5050.5|5050.5|0
1614171440000|2021-02-24 12:57:20|5051.08|5051.08|5053.22|5053.22|5053.22|5053.22|5051.08|5051.08|0
1614171450000|2021-02-24 12:57:30|5053.81|5053.81|5054.4|5054.4|5054.4|5054.4|5053.52|5053.52|0
1614171460000|2021-02-24 12:57:40|5054.69|5054.69|5054.69|5054.69|5054.69|5054.69|5054.69|5054.69|0
1614171470000|2021-02-24 12:57:50|5054.45|5054.45|5052.74|5052.74|5054.45|5054.45|5052.74|5052.74|0
1614171480000|2021-02-24 12:58:00|5052.5|5052.5|5051.45|5051.45|5052.5|5052.5|5051.45|5051.45|0
1614171490000|2021-02-24 12:58:10|5052.04|5052.04|5052.5|5052.5|5052.72|5052.72|5052.04|5052.04|0
1614171500000|2021-02-24 12:58:20|5052.72|5052.72|5052.42|5052.42|5052.72|5052.72|5052.42|5052.42|0
1614171510000|2021-02-24 12:58:30|5052.13|5052.13|5051.29|5051.29|5052.42|5052.42|5051.29|5051.29|0
1614171520000|2021-02-24 12:58:40|5051.95|5051.95|5052.15|5052.15|5052.44|5052.44|5051.95|5051.95|0
1614171530000|2021-02-24 12:58:50|5051.66|5051.66|5051.66|5051.66|5051.66|5051.66|5051.66|5051.66|0
1614171540000|2021-02-24 12:59:00|5051.17|5051.17|5050.59|5050.59|5051.17|5051.17|5050.59|5050.59|0
1614171550000|2021-02-24 12:59:10|5050.35|5050.35|5050.35|5050.35|5050.35|5050.35|5050.35|5050.35|0
1614171570000|2021-02-24 12:59:30|5050.64|5050.64|5050.58|5050.58|5050.64|5050.64|5050.34|5050.34|0
1614171580000|2021-02-24 12:59:40|5051.17|5051.17|5051.17|5051.17|5051.17|5051.17|5051.17|5051.17|0
1614171590000|2021-02-24 12:59:50|5051.89|5051.89|5052.43|5052.43|5053.02|5053.02|5051.89|5051.89|0
1614171600000|2021-02-24 13:00:00|5054.38|5054.38|5054.38|5054.38|5054.38|5054.38|5054.38|5054.38|0
1614171610000|2021-02-24 13:00:10|5054.41|5054.41|5054.7|5054.7|5054.7|5054.7|5054.41|5054.41|0
1614171620000|2021-02-24 13:00:20|5054.94|5054.94|5054.53|5054.53|5054.99|5054.99|5054.53|5054.53|0
1614171630000|2021-02-24 13:00:30|5054.29|5054.29|5054.05|5054.05|5054.29|5054.29|5054.05|5054.05|0
1614171640000|2021-02-24 13:00:40|5053.75|5053.75|5052.71|5052.71|5053.75|5053.75|5052.04|5052.04|0
1614171650000|2021-02-24 13:00:50|5052.46|5052.46|5053.46|5053.46|5053.7|5053.7|5052.46|5052.46|0
1614171660000|2021-02-24 13:01:00|5054.05|5054.05|5054.34|5054.34|5054.34|5054.34|5054.05|5054.05|0
1614171680000|2021-02-24 13:01:20|5054.05|5054.05|5054.53|5054.53|5054.53|5054.53|5054.05|5054.05|0
1614171690000|2021-02-24 13:01:30|5054.59|5054.59|5052.91|5052.91|5054.59|5054.59|5052.38|5052.38|0
1614171710000|2021-02-24 13:01:50|5053.2|5053.2|5052.96|5052.96|5053.21|5053.21|5052.96|5052.96|0
1614171720000|2021-02-24 13:02:00|5052.38|5052.38|5052.26|5052.26|5052.75|5052.75|5052.16|5052.16|0
1614171740000|2021-02-24 13:02:20|5052.55|5052.55|5052.55|5052.55|5052.55|5052.55|5052.55|5052.55|0
1614171770000|2021-02-24 13:02:50|5052.33|5052.33|5052.33|5052.33|5052.33|5052.33|5051.16|5051.16|0
1614171780000|2021-02-24 13:03:00|5052.63|5052.63|5053.38|5053.38|5053.38|5053.38|5052.63|5052.63|0
1614171790000|2021-02-24 13:03:10|5053.14|5053.14|5053.14|5053.14|5053.14|5053.14|5053.14|5053.14|0
1614171810000|2021-02-24 13:03:30|5052.92|5052.92|5051.95|5051.95|5052.92|5052.92|5051.95|5051.95|0
1614171820000|2021-02-24 13:03:40|5051.66|5051.66|5050.56|5050.56|5051.66|5051.66|5050.56|5050.56|0
1614171840000|2021-02-24 13:04:00|5050.27|5050.27|5048.97|5048.97|5050.27|5050.27|5048.76|5048.76|0
1614171850000|2021-02-24 13:04:10|5049.56|5049.56|5050.29|5050.29|5050.29|5050.29|5049.56|5049.56|0
1614171860000|2021-02-24 13:04:20|5052.24|5052.24|5051.75|5051.75|5052.24|5052.24|5051.51|5051.51|0
1614171870000|2021-02-24 13:04:30|5051.51|5051.51|5050.63|5050.63|5051.51|5051.51|5050.63|5050.63|0
1614171890000|2021-02-24 13:04:50|5050.39|5050.39|5050.39|5050.39|5050.39|5050.39|5050.39|5050.39|0
1614171900000|2021-02-24 13:05:00|5050.68|5050.68|5050.32|5050.32|5050.97|5050.97|5050.32|5050.32|0
1614171910000|2021-02-24 13:05:10|5050.1|5050.1|5050.1|5050.1|5050.1|5050.1|5050.1|5050.1|0
1614171920000|2021-02-24 13:05:20|5050.54|5050.54|5050.54|5050.54|5050.54|5050.54|5050.54|5050.54|0
1614171940000|2021-02-24 13:05:40|5051.61|5051.61|5051.65|5051.65|5051.65|5051.65|5051.61|5051.61|0
1614171950000|2021-02-24 13:05:50|5051.41|5051.41|5050.66|5050.66|5051.41|5051.41|5050.66|5050.66|0
1614171960000|2021-02-24 13:06:00|5050.17|5050.17|5049.56|5049.56|5050.17|5050.17|5048.78|5048.78|0
1614171970000|2021-02-24 13:06:10|5049.85|5049.85|5050.75|5050.75|5050.75|5050.75|5049.85|5049.85|0
1614171980000|2021-02-24 13:06:20|5051.04|5051.04|5051.04|5051.04|5051.04|5051.04|5051.04|5051.04|0
1614171990000|2021-02-24 13:06:30|5050.75|5050.75|5050.75|5050.75|5050.75|5050.75|5050.75|5050.75|0
1614172000000|2021-02-24 13:06:40|5050.51|5050.51|5049.75|5049.75|5050.51|5050.51|5049.75|5049.75|0
1614172020000|2021-02-24 13:07:00|5050.05|5050.05|5050.29|5050.29|5050.29|5050.29|5050.05|5050.05|0
1614172030000|2021-02-24 13:07:10|5050.07|5050.07|5049.48|5049.48|5050.07|5050.07|5049.48|5049.48|0
1614172050000|2021-02-24 13:07:30|5049.78|5049.78|5051.48|5051.48|5051.48|5051.48|5049.29|5049.29|0
1614172060000|2021-02-24 13:07:40|5051.78|5051.78|5051.48|5051.48|5051.78|5051.78|5051.48|5051.48|0
1614172070000|2021-02-24 13:07:50|5052.07|5052.07|5052.07|5052.07|5052.07|5052.07|5052.07|5052.07|0
1614172080000|2021-02-24 13:08:00|5051.58|5051.58|5050.76|5050.76|5051.58|5051.58|5050.76|5050.76|0
1614172090000|2021-02-24 13:08:10|5050.52|5050.52|5050.23|5050.23|5050.52|5050.52|5050.23|5050.23|0
1614172110000|2021-02-24 13:08:30|5050.52|5050.52|5050.57|5050.57|5050.81|5050.81|5050.52|5050.52|0
1614172120000|2021-02-24 13:08:40|5050.33|5050.33|5050.57|5050.57|5050.57|5050.57|5050.33|5050.33|0
1614172130000|2021-02-24 13:08:50|5050.56|5050.56|5049.83|5049.83|5050.56|5050.56|5049.83|5049.83|0
1614172140000|2021-02-24 13:09:00|5049.53|5049.53|5049.24|5049.24|5049.53|5049.53|5049.24|5049.24|0
1614172150000|2021-02-24 13:09:10|5048.75|5048.75|5048.56|5048.56|5049.02|5049.02|5048.56|5048.56|0
1614172160000|2021-02-24 13:09:20|5048.8|5048.8|5051.48|5051.48|5052.02|5052.02|5048.8|5048.8|0
1614172170000|2021-02-24 13:09:30|5051.19|5051.19|5051.51|5051.51|5051.51|5051.51|5050.97|5050.97|0
1614172180000|2021-02-24 13:09:40|5051.75|5051.75|5051.97|5051.97|5051.97|5051.97|5051.75|5051.75|0
1614172190000|2021-02-24 13:09:50|5051.67|5051.67|5051.67|5051.67|5051.67|5051.67|5051.67|5051.67|0
1614172200000|2021-02-24 13:10:00|5049.09|5049.09|5047.95|5047.95|5049.38|5049.38|5047.95|5047.95|0
1614172210000|2021-02-24 13:10:10|5047.71|5047.71|5047.95|5047.95|5047.95|5047.95|5047.71|5047.71|0
1614172220000|2021-02-24 13:10:20|5048.24|5048.24|5048.24|5048.24|5048.24|5048.24|5048|5048|0
1614172230000|2021-02-24 13:10:30|5047.95|5047.95|5048.48|5048.48|5048.48|5048.48|5047.95|5047.95|0
1614172240000|2021-02-24 13:10:40|5048.78|5048.78|5048.78|5048.78|5048.78|5048.78|5048.78|5048.78|0
1614172250000|2021-02-24 13:10:50|5049.36|5049.36|5049.99|5049.99|5049.99|5049.99|5049.07|5049.07|0
1614172260000|2021-02-24 13:11:00|5050.58|5050.58|5051.31|5051.31|5051.31|5051.31|5050.58|5050.58|0
1614172270000|2021-02-24 13:11:10|5051.75|5051.75|5051.45|5051.45|5051.75|5051.75|5051.45|5051.45|0
1614172280000|2021-02-24 13:11:20|5051.16|5051.16|5051.16|5051.16|5051.16|5051.16|5051.16|5051.16|0
1614172290000|2021-02-24 13:11:30|5051.67|5051.67|5051.45|5051.45|5051.67|5051.67|5051.45|5051.45|0
1614172300000|2021-02-24 13:11:40|5051.75|5051.75|5051.78|5051.78|5051.78|5051.78|5051.75|5051.75|0
1614172310000|2021-02-24 13:11:50|5051.53|5051.53|5051.24|5051.24|5051.53|5051.53|5051.24|5051.24|0
1614172320000|2021-02-24 13:12:00|5051.02|5051.02|5051.02|5051.02|5051.02|5051.02|5051.02|5051.02|0
1614172330000|2021-02-24 13:12:10|5050.98|5050.98|5050.68|5050.68|5050.98|5050.98|5050.68|5050.68|0
1614172340000|2021-02-24 13:12:20|5051.27|5051.27|5051.03|5051.03|5051.71|5051.71|5051.03|5051.03|0
1614172350000|2021-02-24 13:12:30|5050.74|5050.74|5050.72|5050.72|5050.74|5050.74|5050.72|5050.72|0
1614172370000|2021-02-24 13:12:50|5050.74|5050.74|5050.47|5050.47|5050.76|5050.76|5050.47|5050.47|0
1614172380000|2021-02-24 13:13:00|5050.18|5050.18|5050.18|5050.18|5050.18|5050.18|5050.18|5050.18|0
1614172390000|2021-02-24 13:13:10|5050.64|5050.64|5050.86|5050.86|5050.86|5050.86|5050.64|5050.64|0
1614172410000|2021-02-24 13:13:30|5050.89|5050.89|5050.89|5050.89|5050.89|5050.89|5050.89|5050.89|0
1614172430000|2021-02-24 13:13:50|5051.13|5051.13|5051.64|5051.64|5051.64|5051.64|5051.13|5051.13|0
1614172440000|2021-02-24 13:14:00|5052.13|5052.13|5052.13|5052.13|5052.13|5052.13|5052.13|5052.13|0
1614172450000|2021-02-24 13:14:10|5052.42|5052.42|5052.44|5052.44|5052.44|5052.44|5052.42|5052.42|0
1614172460000|2021-02-24 13:14:20|5052.66|5052.66|5052.66|5052.66|5052.66|5052.66|5052.66|5052.66|0
1614172470000|2021-02-24 13:14:30|5052.17|5052.17|5052.17|5052.17|5052.17|5052.17|5052.17|5052.17|0
1614172480000|2021-02-24 13:14:40|5051.95|5051.95|5052.24|5052.24|5052.24|5052.24|5051.95|5051.95|0
1614172490000|2021-02-24 13:14:50|5052.54|5052.54|5053.63|5053.63|5053.63|5053.63|5052.54|5052.54|0
1614172500000|2021-02-24 13:15:00|5053.68|5053.68|5052.84|5052.84|5053.96|5053.96|5052.84|5052.84|0
1614172510000|2021-02-24 13:15:10|5052.6|5052.6|5052.61|5052.61|5052.9|5052.9|5052.6|5052.6|0
1614172520000|2021-02-24 13:15:20|5052.86|5052.86|5052.86|5052.86|5052.86|5052.86|5052.86|5052.86|0
1614172540000|2021-02-24 13:15:40|5052.56|5052.56|5052.09|5052.09|5052.58|5052.58|5052.09|5052.09|0
1614172550000|2021-02-24 13:15:50|5052.05|5052.05|5052.05|5052.05|5052.07|5052.07|5052.05|5052.05|0
1614172560000|2021-02-24 13:16:00|5051.83|5051.83|5052.07|5052.07|5052.07|5052.07|5051.83|5051.83|0
1614172570000|2021-02-24 13:16:10|5052.29|5052.29|5052.29|5052.29|5052.29|5052.29|5052.29|5052.29|0
1614172590000|2021-02-24 13:16:30|5052.05|5052.05|5052.06|5052.06|5052.06|5052.06|5052.05|5052.05|0
1614172600000|2021-02-24 13:16:40|5052.36|5052.36|5052.58|5052.58|5053.16|5053.16|5052.36|5052.36|0
1614172610000|2021-02-24 13:16:50|5052.14|5052.14|5050.82|5050.82|5052.14|5052.14|5050.53|5050.53|0
1614172620000|2021-02-24 13:17:00|5050.78|5050.78|5051.36|5051.36|5051.36|5051.36|5050.78|5050.78|0
1614172630000|2021-02-24 13:17:10|5051.95|5051.95|5052.83|5052.83|5052.83|5052.83|5051.95|5051.95|0
1614172640000|2021-02-24 13:17:20|5053.31|5053.31|5053.61|5053.61|5053.61|5053.61|5053.31|5053.31|0
1614172650000|2021-02-24 13:17:30|5053.59|5053.59|5053.3|5053.3|5053.59|5053.59|5053.3|5053.3|0
1614172660000|2021-02-24 13:17:40|5052.61|5052.61|5052.07|5052.07|5052.61|5052.61|5052.07|5052.07|0
1614172670000|2021-02-24 13:17:50|5052.31|5052.31|5052.31|5052.31|5052.31|5052.31|5052.31|5052.31|0
1614172690000|2021-02-24 13:18:10|5052.07|5052.07|5052.07|5052.07|5052.07|5052.07|5052.07|5052.07|0
1614172710000|2021-02-24 13:18:30|5051.85|5051.85|5051.83|5051.83|5051.85|5051.85|5051.83|5051.83|0
1614172720000|2021-02-24 13:18:40|5052.13|5052.13|5052.13|5052.13|5052.13|5052.13|5052.13|5052.13|0
1614172730000|2021-02-24 13:18:50|5052.42|5052.42|5051.83|5051.83|5052.42|5052.42|5051.83|5051.83|0
1614172740000|2021-02-24 13:19:00|5052.05|5052.05|5051.83|5051.83|5052.05|5052.05|5051.83|5051.83|0
1614172760000|2021-02-24 13:19:20|5052.05|5052.05|5052.64|5052.64|5052.64|5052.64|5052.05|5052.05|0
1614172770000|2021-02-24 13:19:30|5052.93|5052.93|5051.91|5051.91|5052.93|5052.93|5051.91|5051.91|0
1614172780000|2021-02-24 13:19:40|5051.66|5051.66|5050.78|5050.78|5051.66|5051.66|5050.49|5050.49|0
1614172790000|2021-02-24 13:19:50|5051.08|5051.08|5050.13|5050.13|5051.08|5051.08|5050.13|5050.13|0
1614172800000|2021-02-24 13:20:00|5049.83|5049.83|5047.55|5047.55|5049.83|5049.83|5047.26|5047.26|0
1614172810000|2021-02-24 13:20:10|5047.52|5047.52|5045.33|5045.33|5047.52|5047.52|5045.04|5045.04|0
1614172820000|2021-02-24 13:20:20|5045.55|5045.55|5045.55|5045.55|5045.55|5045.55|5045.55|5045.55|0
1614172830000|2021-02-24 13:20:30|5045.11|5045.11|5046.06|5046.06|5046.06|5046.06|5045.11|5045.11|0
1614172850000|2021-02-24 13:20:50|5046.05|5046.05|5045.78|5045.78|5046.05|5046.05|5045.78|5045.78|0
1614172860000|2021-02-24 13:21:00|5045.19|5045.19|5046.36|5046.36|5046.36|5046.36|5045.19|5045.19|0
1614172870000|2021-02-24 13:21:10|5046.65|5046.65|5046.87|5046.87|5046.87|5046.87|5046.65|5046.65|0
1614172880000|2021-02-24 13:21:20|5046.86|5046.86|5047.35|5047.35|5047.35|5047.35|5046.84|5046.84|0
1614172890000|2021-02-24 13:21:30|5047.65|5047.65|5047.65|5047.65|5047.65|5047.65|5047.65|5047.65|0
1614172900000|2021-02-24 13:21:40|5047.43|5047.43|5047.96|5047.96|5047.96|5047.96|5047.43|5047.43|0
1614172910000|2021-02-24 13:21:50|5047.67|5047.67|5046.94|5046.94|5047.96|5047.96|5046.72|5046.72|0
1614172920000|2021-02-24 13:22:00|5046.99|5046.99|5046.94|5046.94|5047.53|5047.53|5046.94|5046.94|0
1614172930000|2021-02-24 13:22:10|5046.21|5046.21|5046.21|5046.21|5046.21|5046.21|5046.21|5046.21|0
1614172940000|2021-02-24 13:22:20|5046.5|5046.5|5046.5|5046.5|5046.5|5046.5|5046.5|5046.5|0
1614172950000|2021-02-24 13:22:30|5046.26|5046.26|5046.26|5046.26|5046.26|5046.26|5046.26|5046.26|0
1614172960000|2021-02-24 13:22:40|5045.97|5045.97|5045.97|5045.97|5045.97|5045.97|5045.97|5045.97|0
1614172970000|2021-02-24 13:22:50|5045.48|5045.48|5045.73|5045.73|5045.73|5045.73|5045.48|5045.48|0
1614172980000|2021-02-24 13:23:00|5045.14|5045.14|5044.14|5044.14|5045.14|5045.14|5043.85|5043.85|0
1614172990000|2021-02-24 13:23:10|5044.38|5044.38|5045.43|5045.43|5045.43|5045.43|5044.38|5044.38|0
1614173010000|2021-02-24 13:23:30|5045.68|5045.68|5045.97|5045.97|5045.97|5045.97|5045.68|5045.68|0
1614173020000|2021-02-24 13:23:40|5045.73|5045.73|5045.14|5045.14|5045.73|5045.73|5045.14|5045.14|0
1614173030000|2021-02-24 13:23:50|5044.92|5044.92|5044.97|5044.97|5044.97|5044.97|5044.92|5044.92|0
1614173040000|2021-02-24 13:24:00|5045.21|5045.21|5045.43|5045.43|5045.43|5045.43|5045.21|5045.21|0
1614173050000|2021-02-24 13:24:10|5045.19|5045.19|5045.19|5045.19|5045.19|5045.19|5045.19|5045.19|0
1614173060000|2021-02-24 13:24:20|5045.43|5045.43|5045.73|5045.73|5045.73|5045.73|5045.43|5045.43|0
1614173070000|2021-02-24 13:24:30|5045.97|5045.97|5046.19|5046.19|5046.19|5046.19|5045.97|5045.97|0
1614173080000|2021-02-24 13:24:40|5046.48|5046.48|5046.48|5046.48|5046.48|5046.48|5046.48|5046.48|0
1614173090000|2021-02-24 13:24:50|5046.19|5046.19|5046.19|5046.19|5046.19|5046.19|5046.19|5046.19|0
1614173100000|2021-02-24 13:25:00|5046.43|5046.43|5047.41|5047.41|5047.41|5047.41|5046.43|5046.43|0
1614173110000|2021-02-24 13:25:10|5047.19|5047.19|5047.19|5047.19|5047.19|5047.19|5047.19|5047.19|0
1614173120000|2021-02-24 13:25:20|5047.48|5047.48|5047.48|5047.48|5047.48|5047.48|5047.48|5047.48|0
1614173130000|2021-02-24 13:25:30|5047.46|5047.46|5047.71|5047.71|5047.71|5047.71|5047.46|5047.46|0
1614173140000|2021-02-24 13:25:40|5047.95|5047.95|5047.95|5047.95|5047.95|5047.95|5047.95|5047.95|0
1614173150000|2021-02-24 13:25:50|5047.66|5047.66|5049.19|5049.19|5049.19|5049.19|5047.66|5047.66|0
1614173160000|2021-02-24 13:26:00|5049.68|5049.68|5049.68|5049.68|5049.68|5049.68|5049.39|5049.39|0
1614173170000|2021-02-24 13:26:10|5049.97|5049.97|5050.49|5050.49|5050.49|5050.49|5049.97|5049.97|0
1614173180000|2021-02-24 13:26:20|5050.19|5050.19|5049.9|5049.9|5051.02|5051.02|5049.9|5049.9|0
1614173190000|2021-02-24 13:26:30|5050.14|5050.14|5050.44|5050.44|5050.73|5050.73|5050.14|5050.14|0
1614173200000|2021-02-24 13:26:40|5050.73|5050.73|5051.39|5051.39|5051.39|5051.39|5050.44|5050.44|0
1614173220000|2021-02-24 13:27:00|5051.09|5051.09|5051.09|5051.09|5051.39|5051.39|5051.09|5051.09|0
1614173230000|2021-02-24 13:27:10|5051.34|5051.34|5051.77|5051.77|5051.77|5051.77|5051.34|5051.34|0
1614173240000|2021-02-24 13:27:20|5052.26|5052.26|5052.26|5052.26|5052.26|5052.26|5052.26|5052.26|0
1614173250000|2021-02-24 13:27:30|5052.18|5052.18|5052.17|5052.17|5052.18|5052.18|5052.17|5052.17|0
1614173260000|2021-02-24 13:27:40|5052.18|5052.18|5051.89|5051.89|5052.18|5052.18|5051.89|5051.89|0
1614173270000|2021-02-24 13:27:50|5051.16|5051.16|5051.75|5051.75|5051.75|5051.75|5051.16|5051.16|0
1614173280000|2021-02-24 13:28:00|5051.46|5051.46|5051.43|5051.43|5051.46|5051.46|5051.43|5051.43|0
1614173290000|2021-02-24 13:28:10|5051.13|5051.13|5051.13|5051.13|5051.13|5051.13|5051.13|5051.13|0
1614173300000|2021-02-24 13:28:20|5050.89|5050.89|5051.28|5051.28|5051.28|5051.28|5050.45|5050.45|0
1614173310000|2021-02-24 13:28:30|5051.52|5051.52|5051.23|5051.23|5051.52|5051.52|5051.23|5051.23|0
1614173320000|2021-02-24 13:28:40|5050.75|5050.75|5050.16|5050.16|5050.75|5050.75|5049.87|5049.87|0
1614173330000|2021-02-24 13:28:50|5050.38|5050.38|5050.38|5050.38|5050.38|5050.38|5050.38|5050.38|0
1614173340000|2021-02-24 13:29:00|5050.97|5050.97|5050.67|5050.67|5050.97|5050.97|5050.67|5050.67|0
1614173350000|2021-02-24 13:29:10|5050.91|5050.91|5050.67|5050.67|5050.91|5050.91|5050.67|5050.67|0
1614173360000|2021-02-24 13:29:20|5050.97|5050.97|5050.97|5050.97|5050.97|5050.97|5050.97|5050.97|0
1614173370000|2021-02-24 13:29:30|5051.26|5051.26|5050.97|5050.97|5051.26|5051.26|5050.97|5050.97|0
1614173380000|2021-02-24 13:29:40|5050.72|5050.72|5050.14|5050.14|5050.72|5050.72|5050.14|5050.14|0
1614173390000|2021-02-24 13:29:50|5049.92|5049.92|5050.21|5050.21|5050.21|5050.21|5049.92|5049.92|0
1614173400000|2021-02-24 13:30:00|5050.5|5050.5|5050.5|5050.5|5050.5|5050.5|5050.5|5050.5|0
1614173410000|2021-02-24 13:30:10|5050.52|5050.52|5052.15|5052.15|5052.15|5052.15|5050.52|5050.52|0
1614173420000|2021-02-24 13:30:20|5052.11|5052.11|5052.15|5052.15|5052.15|5052.15|5052.11|5052.11|0
1614173430000|2021-02-24 13:30:30|5052.14|5052.14|5052.14|5052.14|5052.14|5052.14|5052.14|5052.14|0
1614173440000|2021-02-24 13:30:40|5051.84|5051.84|5051.84|5051.84|5051.84|5051.84|5051.84|5051.84|0
1614173450000|2021-02-24 13:30:50|5051.36|5051.36|5051.65|5051.65|5051.65|5051.65|5051.36|5051.36|0
1614173470000|2021-02-24 13:31:10|5051.89|5051.89|5052.11|5052.11|5052.11|5052.11|5051.67|5051.67|0
1614173480000|2021-02-24 13:31:20|5051.82|5051.82|5050.26|5050.26|5051.82|5051.82|5049.96|5049.96|0
1614173490000|2021-02-24 13:31:30|5050.55|5050.55|5050.05|5050.05|5050.55|5050.55|5049.95|5049.95|0
1614173500000|2021-02-24 13:31:40|5050.34|5050.34|5050.34|5050.34|5050.34|5050.34|5050.34|5050.34|0
1614173510000|2021-02-24 13:31:50|5050.56|5050.56|5050.56|5050.56|5050.56|5050.56|5050.56|5050.56|0
1614173520000|2021-02-24 13:32:00|5050.27|5050.27|5049.24|5049.24|5050.27|5050.27|5049.24|5049.24|0
1614173530000|2021-02-24 13:32:10|5048.22|5048.22|5047.17|5047.17|5048.22|5048.22|5046.13|5046.13|0
1614173540000|2021-02-24 13:32:20|5047.64|5047.64|5047.83|5047.83|5047.83|5047.83|5047.61|5047.61|0
1614173550000|2021-02-24 13:32:30|5048.31|5048.31|5047.51|5047.51|5049.12|5049.12|5047.51|5047.51|0
1614173560000|2021-02-24 13:32:40|5047.8|5047.8|5048.75|5048.75|5048.75|5048.75|5047.8|5047.8|0
1614173570000|2021-02-24 13:32:50|5048.97|5048.97|5049.56|5049.56|5049.56|5049.56|5048.97|5048.97|0
1614173580000|2021-02-24 13:33:00|5049.85|5049.85|5049.85|5049.85|5049.85|5049.85|5049.85|5049.85|0
1614173600000|2021-02-24 13:33:20|5049.26|5049.26|5049.34|5049.34|5049.34|5049.34|5049.04|5049.04|0
1614173610000|2021-02-24 13:33:30|5049.58|5049.58|5049.58|5049.58|5049.58|5049.58|5049.58|5049.58|0
1614173620000|2021-02-24 13:33:40|5049.82|5049.82|5051.58|5051.58|5051.58|5051.58|5049.82|5049.82|0
1614173630000|2021-02-24 13:33:50|5051.59|5051.59|5051.83|5051.83|5051.83|5051.83|5051.54|5051.54|0
1614173640000|2021-02-24 13:34:00|5052.56|5052.56|5053.51|5053.51|5053.51|5053.51|5052.56|5052.56|0
1614173670000|2021-02-24 13:34:30|5053.29|5053.29|5052.76|5052.76|5053.29|5053.29|5052.76|5052.76|0
1614173680000|2021-02-24 13:34:40|5052.27|5052.27|5052.76|5052.76|5052.76|5052.76|5052.27|5052.27|0
1614173690000|2021-02-24 13:34:50|5053.05|5053.05|5053.13|5053.13|5053.13|5053.13|5052.83|5052.83|0
1614173700000|2021-02-24 13:35:00|5052.83|5052.83|5052.54|5052.54|5052.83|5052.83|5052.54|5052.54|0
1614173710000|2021-02-24 13:35:10|5052.32|5052.32|5051.83|5051.83|5052.32|5052.32|5051.83|5051.83|0
1614173720000|2021-02-24 13:35:20|5052.13|5052.13|5052.13|5052.13|5052.13|5052.13|5052.13|5052.13|0
1614173730000|2021-02-24 13:35:30|5051.91|5051.91|5051.91|5051.91|5051.91|5051.91|5051.91|5051.91|0
1614173740000|2021-02-24 13:35:40|5051.42|5051.42|5050.63|5050.63|5051.42|5051.42|5050.62|5050.62|0
1614173750000|2021-02-24 13:35:50|5050.34|5050.34|5050.58|5050.58|5050.58|5050.58|5050.34|5050.34|0
1614173760000|2021-02-24 13:36:00|5050.82|5050.82|5050.82|5050.82|5050.82|5050.82|5050.82|5050.82|0
1614173770000|2021-02-24 13:36:10|5050.58|5050.58|5050.87|5050.87|5050.87|5050.87|5050.58|5050.58|0
1614173830000|2021-02-24 13:37:10|5050.63|5050.63|5050.63|5050.63|5050.63|5050.63|5050.63|5050.63|0
1614173840000|2021-02-24 13:37:20|5050.39|5050.39|5049.95|5049.95|5050.39|5050.39|5049.95|5049.95|0
1614173860000|2021-02-24 13:37:40|5049.66|5049.66|5049.66|5049.66|5049.66|5049.66|5049.66|5049.66|0
1614173890000|2021-02-24 13:38:10|5050.14|5050.14|5050.14|5050.14|5050.14|5050.14|5050.14|5050.14|0
1614173900000|2021-02-24 13:38:20|5050.58|5050.58|5050.89|5050.89|5050.89|5050.89|5050.58|5050.58|0
1614173910000|2021-02-24 13:38:30|5051.33|5051.33|5051.11|5051.11|5051.33|5051.33|5051.11|5051.11|0
1614173920000|2021-02-24 13:38:40|5051.35|5051.35|5051.06|5051.06|5051.35|5051.35|5051.06|5051.06|0
1614173940000|2021-02-24 13:39:00|5050.82|5050.82|5050.82|5050.82|5050.82|5050.82|5050.82|5050.82|0
1614173950000|2021-02-24 13:39:10|5050.38|5050.38|5047.36|5047.36|5050.38|5050.38|5047.36|5047.36|0
1614173960000|2021-02-24 13:39:20|5047.57|5047.57|5048.82|5048.82|5048.82|5048.82|5047.57|5047.57|0
1614173980000|2021-02-24 13:39:40|5049.11|5049.11|5049.63|5049.63|5049.63|5049.63|5049.11|5049.11|0
1614173990000|2021-02-24 13:39:50|5050.6|5050.6|5050.35|5050.35|5050.6|5050.6|5050.35|5050.35|0
1614174000000|2021-02-24 13:40:00|5049.63|5049.63|5048.87|5048.87|5049.63|5049.63|5048.38|5048.38|0
1614174010000|2021-02-24 13:40:10|5049.16|5049.16|5049.1|5049.1|5049.16|5049.16|5049.1|5049.1|0
1614174040000|2021-02-24 13:40:40|5049.39|5049.39|5049.39|5049.39|5049.39|5049.39|5049.39|5049.39|0
1614174050000|2021-02-24 13:40:50|5049.61|5049.61|5049.61|5049.61|5049.61|5049.61|5049.61|5049.61|0
1614174060000|2021-02-24 13:41:00|5049.39|5049.39|5048.62|5048.62|5049.39|5049.39|5048.4|5048.4|0
1614174070000|2021-02-24 13:41:10|5048.91|5048.91|5049.13|5049.13|5049.13|5049.13|5048.91|5048.91|0
1614174080000|2021-02-24 13:41:20|5049.57|5049.57|5050.15|5050.15|5050.15|5050.15|5049.57|5049.57|0
1614174100000|2021-02-24 13:41:40|5049.93|5049.93|5051.12|5051.12|5051.12|5051.12|5049.93|5049.93|0
1614174110000|2021-02-24 13:41:50|5051.34|5051.34|5051.64|5051.64|5051.64|5051.64|5051.34|5051.34|0
1614174120000|2021-02-24 13:42:00|5051.88|5051.88|5051.88|5051.88|5051.88|5051.88|5051.88|5051.88|0
1614174130000|2021-02-24 13:42:10|5051.64|5051.64|5051.64|5051.64|5051.64|5051.64|5051.64|5051.64|0
1614174140000|2021-02-24 13:42:20|5051.93|5051.93|5051.64|5051.64|5051.93|5051.93|5051.64|5051.64|0
1614174150000|2021-02-24 13:42:30|5051.7|5051.7|5051.7|5051.7|5051.71|5051.71|5051.7|5051.7|0
1614174160000|2021-02-24 13:42:40|5051.99|5051.99|5051.97|5051.97|5051.99|5051.99|5051.97|5051.97|0
1614174170000|2021-02-24 13:42:50|5052.97|5052.97|5053.26|5053.26|5053.26|5053.26|5052.97|5052.97|0
1614174180000|2021-02-24 13:43:00|5053.55|5053.55|5053.26|5053.26|5053.55|5053.55|5053.26|5053.26|0
1614174200000|2021-02-24 13:43:20|5052.96|5052.96|5052.96|5052.96|5052.96|5052.96|5052.96|5052.96|0
1614174210000|2021-02-24 13:43:30|5053.55|5053.55|5053.26|5053.26|5053.55|5053.55|5053.26|5053.26|0
1614174220000|2021-02-24 13:43:40|5053.01|5053.01|5053.01|5053.01|5053.01|5053.01|5053.01|5053.01|0
1614174230000|2021-02-24 13:43:50|5052.72|5052.72|5052.21|5052.21|5052.72|5052.72|5052.21|5052.21|0
1614174240000|2021-02-24 13:44:00|5051.91|5051.91|5050.27|5050.27|5051.91|5051.91|5050.27|5050.27|0
1614174250000|2021-02-24 13:44:10|5050.57|5050.57|5051.03|5051.03|5051.03|5051.03|5050.57|5050.57|0
1614174260000|2021-02-24 13:44:20|5051.27|5051.27|5051.27|5051.27|5051.27|5051.27|5051.27|5051.27|0
1614174270000|2021-02-24 13:44:30|5051.03|5051.03|5051.03|5051.03|5051.03|5051.03|5051.03|5051.03|0
1614174280000|2021-02-24 13:44:40|5051.07|5051.07|5051.07|5051.07|5051.07|5051.07|5051.07|5051.07|0
1614174290000|2021-02-24 13:44:50|5050.78|5050.78|5050.78|5050.78|5050.78|5050.78|5050.78|5050.78|0
1614174300000|2021-02-24 13:45:00|5050.48|5050.48|5049.73|5049.73|5050.48|5050.48|5048.61|5048.61|0
1614174310000|2021-02-24 13:45:10|5049.51|5049.51|5049.51|5049.51|5049.51|5049.51|5049.51|5049.51|0
1614174340000|2021-02-24 13:45:40|5049.54|5049.54|5049.54|5049.54|5049.54|5049.54|5049.54|5049.54|0
1614174350000|2021-02-24 13:45:50|5049.25|5049.25|5048.52|5048.52|5049.25|5049.25|5048.22|5048.22|0
1614174360000|2021-02-24 13:46:00|5047.84|5047.84|5047.81|5047.81|5047.84|5047.84|5047.81|5047.81|0
1614174370000|2021-02-24 13:46:10|5047.56|5047.56|5047.22|5047.22|5047.81|5047.81|5046.93|5046.93|0
1614174380000|2021-02-24 13:46:20|5047.46|5047.46|5046.54|5046.54|5047.46|5047.46|5046.54|5046.54|0
1614174390000|2021-02-24 13:46:30|5046.76|5046.76|5046.17|5046.17|5046.76|5046.76|5045.95|5045.95|0
1614174400000|2021-02-24 13:46:40|5045.69|5045.69|5046.4|5046.4|5046.85|5046.85|5045.69|5045.69|0
1614174410000|2021-02-24 13:46:50|5046.62|5046.62|5046.98|5046.98|5046.98|5046.98|5045.84|5045.84|0
1614174430000|2021-02-24 13:47:10|5046.76|5046.76|5046.76|5046.76|5046.76|5046.76|5046.76|5046.76|0
1614174440000|2021-02-24 13:47:20|5045.88|5045.88|5047.05|5047.05|5047.05|5047.05|5045.88|5045.88|0
1614174450000|2021-02-24 13:47:30|5047.27|5047.27|5048.8|5048.8|5048.8|5048.8|5047.27|5047.27|0
1614174460000|2021-02-24 13:47:40|5048.56|5048.56|5048.56|5048.56|5048.56|5048.56|5048.56|5048.56|0
1614174470000|2021-02-24 13:47:50|5048.27|5048.27|5046.96|5046.96|5048.27|5048.27|5046.96|5046.96|0
1614174480000|2021-02-24 13:48:00|5046.71|5046.71|5046.29|5046.29|5046.71|5046.71|5046.01|5046.01|0
1614174490000|2021-02-24 13:48:10|5046.54|5046.54|5047.51|5047.51|5047.51|5047.51|5046.54|5046.54|0
1614174500000|2021-02-24 13:48:20|5047.8|5047.8|5047.8|5047.8|5047.8|5047.8|5047.8|5047.8|0
1614174510000|2021-02-24 13:48:30|5047.56|5047.56|5048.29|5048.29|5048.29|5048.29|5047.56|5047.56|0
1614174520000|2021-02-24 13:48:40|5048|5048|5047.56|5047.56|5048|5048|5047.56|5047.56|0
1614174530000|2021-02-24 13:48:50|5046.38|5046.38|5046.38|5046.38|5046.38|5046.38|5046.38|5046.38|0
1614174540000|2021-02-24 13:49:00|5046.35|5046.35|5045.12|5045.12|5046.35|5046.35|5045.08|5045.08|0
1614174550000|2021-02-24 13:49:10|5044.83|5044.83|5044.83|5044.83|5044.83|5044.83|5044.61|5044.61|0
1614174560000|2021-02-24 13:49:20|5044.34|5044.34|5041.43|5041.43|5044.34|5044.34|5041.43|5041.43|0
1614174570000|2021-02-24 13:49:30|5041.4|5041.4|5040.81|5040.81|5041.4|5041.4|5040.81|5040.81|0
1614174580000|2021-02-24 13:49:40|5040.57|5040.57|5040.84|5040.84|5041.13|5041.13|5040.35|5040.35|0
1614174590000|2021-02-24 13:49:50|5041.37|5041.37|5040.64|5040.64|5041.81|5041.81|5040.35|5040.35|0
1614174600000|2021-02-24 13:50:00|5040.86|5040.86|5039.16|5039.16|5040.86|5040.86|5039.16|5039.16|0
1614174610000|2021-02-24 13:50:10|5038.86|5038.86|5038.86|5038.86|5038.86|5038.86|5038.57|5038.57|0
1614174620000|2021-02-24 13:50:20|5038.43|5038.43|5039.18|5039.18|5039.18|5039.18|5038.43|5038.43|0
1614174630000|2021-02-24 13:50:30|5039.42|5039.42|5040.93|5040.93|5041.37|5041.37|5039.42|5039.42|0
1614174640000|2021-02-24 13:50:40|5040.21|5040.21|5039.01|5039.01|5040.21|5040.21|5039.01|5039.01|0
1614174650000|2021-02-24 13:50:50|5038.72|5038.72|5038.87|5038.87|5038.87|5038.87|5038.28|5038.28|0
1614174660000|2021-02-24 13:51:00|5038.38|5038.38|5038.14|5038.14|5038.38|5038.38|5038.14|5038.14|0
1614174670000|2021-02-24 13:51:10|5037.7|5037.7|5037.84|5037.84|5038.08|5038.08|5037.4|5037.4|0
1614174680000|2021-02-24 13:51:20|5037.6|5037.6|5037.38|5037.38|5037.6|5037.6|5037.38|5037.38|0
1614174700000|2021-02-24 13:51:40|5037.09|5037.09|5037.99|5037.99|5037.99|5037.99|5036.65|5036.65|0
1614174730000|2021-02-24 13:52:10|5038.01|5038.01|5037.4|5037.4|5038.28|5038.28|5037.4|5037.4|0
1614174740000|2021-02-24 13:52:20|5037.99|5037.99|5037.99|5037.99|5037.99|5037.99|5037.99|5037.99|0
1614174750000|2021-02-24 13:52:30|5038.28|5038.28|5038.57|5038.57|5038.57|5038.57|5038.28|5038.28|0
1614174760000|2021-02-24 13:52:40|5037.99|5037.99|5037.99|5037.99|5037.99|5037.99|5037.99|5037.99|0
1614174770000|2021-02-24 13:52:50|5038.72|5038.72|5038.93|5038.93|5038.93|5038.93|5038.72|5038.72|0
1614174780000|2021-02-24 13:53:00|5039.52|5039.52|5040.5|5040.5|5040.78|5040.78|5039.52|5039.52|0
1614174790000|2021-02-24 13:53:10|5041.23|5041.23|5041.69|5041.69|5041.69|5041.69|5041.23|5041.23|0
1614174800000|2021-02-24 13:53:20|5041.48|5041.48|5041.23|5041.23|5041.48|5041.48|5041.23|5041.23|0
1614174820000|2021-02-24 13:53:40|5042.55|5042.55|5042.55|5042.55|5042.55|5042.55|5042.55|5042.55|0
1614174830000|2021-02-24 13:53:50|5042.25|5042.25|5039.41|5039.41|5042.25|5042.25|5039.41|5039.41|0
1614174840000|2021-02-24 13:54:00|5039.39|5039.39|5036.82|5036.82|5039.97|5039.97|5036.82|5036.82|0
1614174850000|2021-02-24 13:54:10|5037.04|5037.04|5037.33|5037.33|5037.33|5037.33|5037.04|5037.04|0
1614174860000|2021-02-24 13:54:20|5038.54|5038.54|5039.18|5039.18|5039.66|5039.66|5038.54|5038.54|0
1614174870000|2021-02-24 13:54:30|5038.08|5038.08|5037.69|5037.69|5038.28|5038.28|5037.69|5037.69|0
1614174880000|2021-02-24 13:54:40|5037.93|5037.93|5039.05|5039.05|5039.05|5039.05|5037.93|5037.93|0
1614174890000|2021-02-24 13:54:50|5038.81|5038.81|5040.08|5040.08|5040.08|5040.08|5038.81|5038.81|0
1614174900000|2021-02-24 13:55:00|5040.51|5040.51|5040|5040|5041.03|5041.03|5039.3|5039.3|0
1614174910000|2021-02-24 13:55:10|5040.22|5040.22|5037.83|5037.83|5040.22|5040.22|5037.83|5037.83|0
1614174920000|2021-02-24 13:55:20|5038.75|5038.75|5038.81|5038.81|5039.85|5039.85|5038.73|5038.73|0
1614174930000|2021-02-24 13:55:30|5039.02|5039.02|5039.56|5039.56|5040.29|5040.29|5039.02|5039.02|0
1614174940000|2021-02-24 13:55:40|5039.32|5039.32|5041.26|5041.26|5041.26|5041.26|5038.73|5038.73|0
1614174950000|2021-02-24 13:55:50|5041.92|5041.92|5043.09|5043.09|5043.09|5043.09|5041.92|5041.92|0
1614174960000|2021-02-24 13:56:00|5043.34|5043.34|5043.09|5043.09|5045.02|5045.02|5043.09|5043.09|0
1614174970000|2021-02-24 13:56:10|5042.87|5042.87|5042.43|5042.43|5043.12|5043.12|5040.97|5040.97|0
1614174980000|2021-02-24 13:56:20|5042.73|5042.73|5042.73|5042.73|5043.41|5043.41|5042.73|5042.73|0
1614174990000|2021-02-24 13:56:30|5042.51|5042.51|5041.78|5041.78|5042.51|5042.51|5041.78|5041.78|0
1614175000000|2021-02-24 13:56:40|5041.34|5041.34|5042.97|5042.97|5042.97|5042.97|5041.05|5041.05|0
1614175020000|2021-02-24 13:57:00|5042.51|5042.51|5041.47|5041.47|5042.51|5042.51|5041.47|5041.47|0
1614175030000|2021-02-24 13:57:10|5041.48|5041.48|5041.73|5041.73|5041.73|5041.73|5041.22|5041.22|0
1614175040000|2021-02-24 13:57:20|5041|5041|5040.49|5040.49|5041|5041|5039.79|5039.79|0
1614175050000|2021-02-24 13:57:30|5040.48|5040.48|5039.12|5039.12|5040.48|5040.48|5039.12|5039.12|0
1614175060000|2021-02-24 13:57:40|5039.11|5039.11|5038.97|5038.97|5039.33|5039.33|5038.74|5038.74|0
1614175080000|2021-02-24 13:58:00|5038.39|5038.39|5037.36|5037.36|5038.4|5038.4|5037.36|5037.36|0
1614175090000|2021-02-24 13:58:10|5038.24|5038.24|5038.24|5038.24|5038.24|5038.24|5038.24|5038.24|0
1614175100000|2021-02-24 13:58:20|5038.67|5038.67|5039.41|5039.41|5039.41|5039.41|5038.48|5038.48|0
1614175110000|2021-02-24 13:58:30|5040.4|5040.4|5038.46|5038.46|5040.57|5040.57|5038.46|5038.46|0
1614175120000|2021-02-24 13:58:40|5038.16|5038.16|5035.96|5035.96|5038.16|5038.16|5034.54|5034.54|0
1614175130000|2021-02-24 13:58:50|5035.37|5035.37|5035.76|5035.76|5036.25|5036.25|5035.18|5035.18|0
1614175140000|2021-02-24 13:59:00|5036.06|5036.06|5032.57|5032.57|5036.06|5036.06|5032.57|5032.57|0
1614175150000|2021-02-24 13:59:10|5033.16|5033.16|5034.26|5034.26|5034.7|5034.7|5032.97|5032.97|0
1614175160000|2021-02-24 13:59:20|5034.48|5034.48|5034.37|5034.37|5035.43|5035.43|5033.62|5033.62|0
1614175170000|2021-02-24 13:59:30|5035.25|5035.25|5036.49|5036.49|5036.5|5036.5|5035.04|5035.04|0
1614175180000|2021-02-24 13:59:40|5037.08|5037.08|5037.3|5037.3|5037.3|5037.3|5037.08|5037.08|0
1614175190000|2021-02-24 13:59:50|5037.59|5037.59|5039.35|5039.35|5039.86|5039.86|5037.59|5037.59|0
1614175200000|2021-02-24 14:00:00|5039.11|5039.11|5038.81|5038.81|5039.11|5039.11|5038.81|5038.81|0
1614175210000|2021-02-24 14:00:10|5039.4|5039.4|5041.81|5041.81|5042.1|5042.1|5039.35|5039.35|0
1614175220000|2021-02-24 14:00:20|5041.83|5041.83|5042.01|5042.01|5042.01|5042.01|5041.35|5041.35|0
1614175230000|2021-02-24 14:00:30|5042.3|5042.3|5044.57|5044.57|5044.57|5044.57|5042.3|5042.3|0
1614175240000|2021-02-24 14:00:40|5044.08|5044.08|5044.08|5044.08|5044.38|5044.38|5044.08|5044.08|0
1614175250000|2021-02-24 14:00:50|5045.62|5045.62|5045.62|5045.62|5045.62|5045.62|5045.62|5045.62|0
1614175260000|2021-02-24 14:01:00|5045.54|5045.54|5046.13|5046.13|5046.15|5046.15|5045.33|5045.33|0
1614175270000|2021-02-24 14:01:10|5045.91|5045.91|5046.06|5046.06|5046.32|5046.32|5045.62|5045.62|0
1614175280000|2021-02-24 14:01:20|5045.84|5045.84|5045.33|5045.33|5046.32|5046.32|5045.08|5045.08|0
1614175290000|2021-02-24 14:01:30|5045.28|5045.28|5045.46|5045.46|5045.46|5045.46|5043.7|5043.7|0
1614175300000|2021-02-24 14:01:40|5045.94|5045.94|5044.7|5044.7|5046.24|5046.24|5044.7|5044.7|0
1614175310000|2021-02-24 14:01:50|5044.48|5044.48|5044.7|5044.7|5044.7|5044.7|5044.19|5044.19|0
1614175320000|2021-02-24 14:02:00|5045|5045|5045.24|5045.24|5045.24|5045.24|5045|5045|0
1614175330000|2021-02-24 14:02:10|5044.51|5044.51|5044.51|5044.51|5044.51|5044.51|5043.92|5043.92|0
1614175340000|2021-02-24 14:02:20|5044.68|5044.68|5045.8|5045.8|5045.8|5045.8|5044.44|5044.44|0
1614175350000|2021-02-24 14:02:30|5045.58|5045.58|5045.58|5045.58|5045.58|5045.58|5045.58|5045.58|0
1614175360000|2021-02-24 14:02:40|5045.29|5045.29|5045.29|5045.29|5045.29|5045.29|5045.29|5045.29|0
1614175380000|2021-02-24 14:03:00|5045.58|5045.58|5045.82|5045.82|5045.82|5045.82|5045.58|5045.58|0
1614175390000|2021-02-24 14:03:10|5046.56|5046.56|5047.09|5047.09|5047.09|5047.09|5046.56|5046.56|0
1614175400000|2021-02-24 14:03:20|5046.36|5046.36|5046.15|5046.15|5046.85|5046.85|5046.12|5046.12|0
1614175410000|2021-02-24 14:03:30|5046.87|5046.87|5047.09|5047.09|5047.09|5047.09|5046.87|5046.87|0
1614175420000|2021-02-24 14:03:40|5047.31|5047.31|5048.04|5048.04|5048.04|5048.04|5047.31|5047.31|0
1614175430000|2021-02-24 14:03:50|5050.72|5050.72|5052.05|5052.05|5053.02|5053.02|5050.72|5050.72|0
1614175440000|2021-02-24 14:04:00|5051.83|5051.83|5051.83|5051.83|5052.6|5052.6|5051.53|5051.53|0
1614175450000|2021-02-24 14:04:10|5051.39|5051.39|5051.83|5051.83|5051.83|5051.83|5051.39|5051.39|0
1614175460000|2021-02-24 14:04:20|5052.48|5052.48|5054.97|5054.97|5054.97|5054.97|5052.48|5052.48|0
1614175470000|2021-02-24 14:04:30|5054.53|5054.53|5055.07|5055.07|5055.07|5055.07|5054.53|5054.53|0
1614175480000|2021-02-24 14:04:40|5055.29|5055.29|5055.58|5055.58|5055.58|5055.58|5055.29|5055.29|0
1614175490000|2021-02-24 14:04:50|5055.83|5055.83|5055.75|5055.75|5056|5056|5055.02|5055.02|0
1614175500000|2021-02-24 14:05:00|5055.51|5055.51|5055.97|5055.97|5055.97|5055.97|5055.29|5055.29|0
1614175510000|2021-02-24 14:05:10|5055.93|5055.93|5057.18|5057.18|5057.47|5057.47|5055.93|5055.93|0
1614175520000|2021-02-24 14:05:20|5057.47|5057.47|5058.87|5058.87|5059.16|5059.16|5057.25|5057.25|0
1614175530000|2021-02-24 14:05:30|5059.16|5059.16|5057.99|5057.99|5059.16|5059.16|5057.99|5057.99|0
1614175540000|2021-02-24 14:05:40|5057.7|5057.7|5059.24|5059.24|5059.24|5059.24|5057.68|5057.68|0
1614175550000|2021-02-24 14:05:50|5060.34|5060.34|5060.46|5060.46|5061.41|5061.41|5060.34|5060.34|0
1614175560000|2021-02-24 14:06:00|5060.17|5060.17|5059.95|5059.95|5060.68|5060.68|5059.95|5059.95|0
1614175570000|2021-02-24 14:06:10|5059.73|5059.73|5058.73|5058.73|5059.73|5059.73|5058.73|5058.73|0
1614175580000|2021-02-24 14:06:20|5058.29|5058.29|5057.48|5057.48|5058.29|5058.29|5057.22|5057.22|0
1614175590000|2021-02-24 14:06:30|5056.6|5056.6|5056.87|5056.87|5056.9|5056.9|5056.6|5056.6|0
1614175600000|2021-02-24 14:06:40|5055.26|5055.26|5056.65|5056.65|5056.65|5056.65|5055.26|5055.26|0
1614175620000|2021-02-24 14:07:00|5057.73|5057.73|5059.92|5059.92|5059.92|5059.92|5057.73|5057.73|0
1614175630000|2021-02-24 14:07:10|5060.38|5060.38|5059.84|5059.84|5060.38|5060.38|5059.5|5059.5|0
1614175640000|2021-02-24 14:07:20|5060.06|5060.06|5060.59|5060.59|5060.59|5060.59|5060.06|5060.06|0
1614175650000|2021-02-24 14:07:30|5061.08|5061.08|5061.08|5061.08|5061.08|5061.08|5061.08|5061.08|0
1614175660000|2021-02-24 14:07:40|5060.78|5060.78|5061.27|5061.27|5061.27|5061.27|5060.49|5060.49|0
1614175670000|2021-02-24 14:07:50|5061.71|5061.71|5064.34|5064.34|5064.34|5064.34|5061.71|5061.71|0
1614175680000|2021-02-24 14:08:00|5064.05|5064.05|5064.05|5064.05|5064.05|5064.05|5064.05|5064.05|0
1614175690000|2021-02-24 14:08:10|5064.7|5064.7|5063.24|5063.24|5064.95|5064.95|5063.24|5063.24|0
1614175700000|2021-02-24 14:08:20|5063.22|5063.22|5063.58|5063.58|5063.58|5063.58|5062.78|5062.78|0
1614175710000|2021-02-24 14:08:30|5063.62|5063.62|5063.33|5063.33|5063.62|5063.62|5063.11|5063.11|0
1614175720000|2021-02-24 14:08:40|5063.62|5063.62|5063.62|5063.62|5063.62|5063.62|5063.62|5063.62|0
1614175730000|2021-02-24 14:08:50|5063.41|5063.41|5064.3|5064.3|5064.3|5064.3|5063.26|5063.26|0
1614175740000|2021-02-24 14:09:00|5064.08|5064.08|5064.34|5064.34|5064.34|5064.34|5063.86|5063.86|0
1614175750000|2021-02-24 14:09:10|5064.12|5064.12|5063.83|5063.83|5064.12|5064.12|5063.61|5063.61|0
1614175760000|2021-02-24 14:09:20|5063.35|5063.35|5063.1|5063.1|5063.35|5063.35|5063.1|5063.1|0
1614175770000|2021-02-24 14:09:30|5062.52|5062.52|5062.74|5062.74|5063.93|5063.93|5062.52|5062.52|0
1614175780000|2021-02-24 14:09:40|5062.96|5062.96|5063.18|5063.18|5063.18|5063.18|5062.96|5062.96|0
1614175790000|2021-02-24 14:09:50|5063.19|5063.19|5063.19|5063.19|5063.19|5063.19|5063.19|5063.19|0
1614175800000|2021-02-24 14:10:00|5062.97|5062.97|5062.3|5062.3|5063|5063|5062.3|5062.3|0
1614175820000|2021-02-24 14:10:20|5062.52|5062.52|5063.22|5063.22|5063.44|5063.44|5062.52|5062.52|0
1614175830000|2021-02-24 14:10:30|5063.44|5063.44|5065.59|5065.59|5065.59|5065.59|5063.44|5063.44|0
1614175840000|2021-02-24 14:10:40|5065.83|5065.83|5066.17|5066.17|5066.49|5066.49|5065.83|5065.83|0
1614175850000|2021-02-24 14:10:50|5065.71|5065.71|5065.93|5065.93|5065.93|5065.93|5065.42|5065.42|0
1614175860000|2021-02-24 14:11:00|5065.64|5065.64|5064.83|5064.83|5065.64|5065.64|5064.83|5064.83|0
1614175870000|2021-02-24 14:11:10|5064.59|5064.59|5064.59|5064.59|5064.88|5064.88|5064.59|5064.59|0
1614175880000|2021-02-24 14:11:20|5064.88|5064.88|5065.1|5065.1|5065.1|5065.1|5063.78|5063.78|0
1614175890000|2021-02-24 14:11:30|5064.37|5064.37|5066.57|5066.57|5066.57|5066.57|5063.89|5063.89|0
1614175900000|2021-02-24 14:11:40|5066.86|5066.86|5066.86|5066.86|5066.86|5066.86|5066.86|5066.86|0
1614175910000|2021-02-24 14:11:50|5067.81|5067.81|5067.71|5067.71|5068.3|5068.3|5067.42|5067.42|0
1614175930000|2021-02-24 14:12:10|5067.49|5067.49|5066.54|5066.54|5067.49|5067.49|5066.54|5066.54|0
1614175940000|2021-02-24 14:12:20|5065.66|5065.66|5066.61|5066.61|5066.61|5066.61|5065.18|5065.18|0
1614175950000|2021-02-24 14:12:30|5067.1|5067.1|5067.1|5067.1|5067.1|5067.1|5067.1|5067.1|0
1614175960000|2021-02-24 14:12:40|5066.66|5066.66|5066.07|5066.07|5066.66|5066.66|5066.07|5066.07|0
1614175970000|2021-02-24 14:12:50|5066.29|5066.29|5067.44|5067.44|5067.66|5067.66|5066.29|5066.29|0
1614175980000|2021-02-24 14:13:00|5066.71|5066.71|5066.71|5066.71|5066.71|5066.71|5066.71|5066.71|0
1614175990000|2021-02-24 14:13:10|5067.44|5067.44|5066.95|5066.95|5067.44|5067.44|5066.95|5066.95|0
1614176000000|2021-02-24 14:13:20|5067.39|5067.39|5067.61|5067.61|5067.9|5067.9|5067.39|5067.39|0
1614176010000|2021-02-24 14:13:30|5068.58|5068.58|5069.7|5069.7|5071.52|5071.52|5068.58|5068.58|0
1614176020000|2021-02-24 14:13:40|5069.92|5069.92|5069.14|5069.14|5069.92|5069.92|5069.14|5069.14|0
1614176030000|2021-02-24 14:13:50|5068.92|5068.92|5069.16|5069.16|5069.16|5069.16|5068.92|5068.92|0
1614176040000|2021-02-24 14:14:00|5069.13|5069.13|5070.42|5070.42|5070.64|5070.64|5069.13|5069.13|0
1614176050000|2021-02-24 14:14:10|5070.41|5070.41|5070.7|5070.7|5070.7|5070.7|5070.41|5070.41|0
1614176060000|2021-02-24 14:14:20|5070.9|5070.9|5071.36|5071.36|5071.58|5071.58|5070.9|5070.9|0
1614176070000|2021-02-24 14:14:30|5071.14|5071.14|5071.36|5071.36|5071.36|5071.36|5071.14|5071.14|0
1614176080000|2021-02-24 14:14:40|5071.14|5071.14|5071.63|5071.63|5071.63|5071.63|5071.14|5071.14|0
1614176090000|2021-02-24 14:14:50|5071.15|5071.15|5071.26|5071.26|5071.46|5071.46|5070.93|5070.93|0
1614176100000|2021-02-24 14:15:00|5071.55|5071.55|5071.03|5071.03|5071.55|5071.55|5071.03|5071.03|0
1614176110000|2021-02-24 14:15:10|5071.04|5071.04|5070.26|5070.26|5071.04|5071.04|5070.26|5070.26|0
1614176120000|2021-02-24 14:15:20|5069.53|5069.53|5070.31|5070.31|5070.31|5070.31|5069.31|5069.31|0
1614176130000|2021-02-24 14:15:30|5070.55|5070.55|5071.01|5071.01|5071.01|5071.01|5070.55|5070.55|0
1614176140000|2021-02-24 14:15:40|5070.55|5070.55|5070.55|5070.55|5070.55|5070.55|5070.55|5070.55|0
1614176150000|2021-02-24 14:15:50|5070.26|5070.26|5069.43|5069.43|5070.26|5070.26|5069.43|5069.43|0
1614176160000|2021-02-24 14:16:00|5069.14|5069.14|5067.77|5067.77|5069.14|5069.14|5067.77|5067.77|0
1614176170000|2021-02-24 14:16:10|5067.34|5067.34|5067.34|5067.34|5067.34|5067.34|5067.34|5067.34|0
1614176180000|2021-02-24 14:16:20|5067.55|5067.55|5065.53|5065.53|5067.55|5067.55|5065.53|5065.53|0
1614176190000|2021-02-24 14:16:30|5065.82|5065.82|5065.82|5065.82|5065.82|5065.82|5065.82|5065.82|0
1614176200000|2021-02-24 14:16:40|5066.29|5066.29|5065.98|5065.98|5066.58|5066.58|5065.98|5065.98|0
1614176210000|2021-02-24 14:16:50|5066.2|5066.2|5066.2|5066.2|5066.2|5066.2|5066.2|5066.2|0
1614176220000|2021-02-24 14:17:00|5066.49|5066.49|5067.23|5067.23|5067.96|5067.96|5066.49|5066.49|0
1614176230000|2021-02-24 14:17:10|5067.47|5067.47|5067.27|5067.27|5067.47|5067.47|5067.03|5067.03|0
1614176240000|2021-02-24 14:17:20|5067.03|5067.03|5067.03|5067.03|5067.03|5067.03|5067.03|5067.03|0
1614176250000|2021-02-24 14:17:30|5066.44|5066.44|5067.81|5067.81|5067.81|5067.81|5066.44|5066.44|0
1614176260000|2021-02-24 14:17:40|5068.54|5068.54|5069.41|5069.41|5069.41|5069.41|5068.54|5068.54|0
1614176270000|2021-02-24 14:17:50|5069.7|5069.7|5069.7|5069.7|5069.7|5069.7|5069.7|5069.7|0
1614176280000|2021-02-24 14:18:00|5069.49|5069.49|5068.69|5068.69|5069.49|5069.49|5068.69|5068.69|0
1614176290000|2021-02-24 14:18:10|5068.4|5068.4|5067.08|5067.08|5068.4|5068.4|5067.08|5067.08|0
1614176300000|2021-02-24 14:18:20|5067.3|5067.3|5067.27|5067.27|5067.3|5067.3|5067.27|5067.27|0
1614176310000|2021-02-24 14:18:30|5067.86|5067.86|5068.37|5068.37|5068.37|5068.37|5067.86|5067.86|0
1614176320000|2021-02-24 14:18:40|5068.41|5068.41|5069.33|5069.33|5069.33|5069.33|5068.38|5068.38|0
1614176330000|2021-02-24 14:18:50|5069.34|5069.34|5069.34|5069.34|5069.34|5069.34|5069.34|5069.34|0
1614176340000|2021-02-24 14:19:00|5069.05|5069.05|5069.05|5069.05|5069.05|5069.05|5069.05|5069.05|0
1614176360000|2021-02-24 14:19:20|5069.27|5069.27|5069.27|5069.27|5069.27|5069.27|5069.27|5069.27|0
1614176370000|2021-02-24 14:19:30|5069.3|5069.3|5069.12|5069.12|5069.54|5069.54|5069.1|5069.1|0
1614176380000|2021-02-24 14:19:40|5068.83|5068.83|5069.12|5069.12|5069.12|5069.12|5068.83|5068.83|0
1614176390000|2021-02-24 14:19:50|5069.14|5069.14|5068.82|5068.82|5069.14|5069.14|5068.82|5068.82|0
1614176400000|2021-02-24 14:20:00|5068.53|5068.53|5068.82|5068.82|5068.82|5068.82|5068.53|5068.53|0
1614176410000|2021-02-24 14:20:10|5068.6|5068.6|5068.84|5068.84|5068.84|5068.84|5068.6|5068.6|0
1614176420000|2021-02-24 14:20:20|5069.06|5069.06|5070.74|5070.74|5070.74|5070.74|5069.06|5069.06|0
1614176430000|2021-02-24 14:20:30|5070.96|5070.96|5071.45|5071.45|5071.45|5071.45|5070.96|5070.96|0
1614176440000|2021-02-24 14:20:40|5071.2|5071.2|5071.2|5071.2|5071.2|5071.2|5071.2|5071.2|0
1614176450000|2021-02-24 14:20:50|5071.42|5071.42|5070.89|5070.89|5071.42|5071.42|5070.89|5070.89|0
1614176460000|2021-02-24 14:21:00|5070.59|5070.59|5070.08|5070.08|5070.59|5070.59|5069.5|5069.5|0
1614176470000|2021-02-24 14:21:10|5070.3|5070.3|5070.52|5070.52|5070.52|5070.52|5070.3|5070.3|0
1614176480000|2021-02-24 14:21:20|5070.74|5070.74|5070.74|5070.74|5070.74|5070.74|5070.74|5070.74|0
1614176510000|2021-02-24 14:21:50|5071.23|5071.23|5070.65|5070.65|5071.24|5071.24|5070.65|5070.65|0
1614176520000|2021-02-24 14:22:00|5071.14|5071.14|5071.65|5071.65|5071.65|5071.65|5071.13|5071.13|0
1614176540000|2021-02-24 14:22:20|5071.87|5071.87|5071.94|5071.94|5071.94|5071.94|5071.65|5071.65|0
1614176550000|2021-02-24 14:22:30|5072.05|5072.05|5071.94|5071.94|5072.16|5072.16|5071.94|5071.94|0
1614176560000|2021-02-24 14:22:40|5071.46|5071.46|5071.46|5071.46|5071.46|5071.46|5071.46|5071.46|0
1614176580000|2021-02-24 14:23:00|5071.7|5071.7|5071.72|5071.72|5071.72|5071.72|5071.48|5071.48|0
1614176590000|2021-02-24 14:23:10|5072.02|5072.02|5072.26|5072.26|5072.26|5072.26|5072.02|5072.02|0
1614176600000|2021-02-24 14:23:20|5072.04|5072.04|5072.38|5072.38|5072.38|5072.38|5072.04|5072.04|0
1614176610000|2021-02-24 14:23:30|5072.81|5072.81|5072.56|5072.56|5073.3|5073.3|5072.56|5072.56|0
1614176620000|2021-02-24 14:23:40|5071.31|5071.31|5072.53|5072.53|5072.53|5072.53|5071.31|5071.31|0
1614176630000|2021-02-24 14:23:50|5071.45|5071.45|5072.74|5072.74|5072.74|5072.74|5071.34|5071.34|0
1614176640000|2021-02-24 14:24:00|5073.32|5073.32|5072.84|5072.84|5073.32|5073.32|5072.84|5072.84|0
1614176650000|2021-02-24 14:24:10|5072.55|5072.55|5072.3|5072.3|5072.55|5072.55|5071.86|5071.86|0
1614176660000|2021-02-24 14:24:20|5072.52|5072.52|5072.03|5072.03|5072.52|5072.52|5072.03|5072.03|0
1614176670000|2021-02-24 14:24:30|5071.3|5071.3|5071.68|5071.68|5071.9|5071.9|5070.49|5070.49|0
1614176680000|2021-02-24 14:24:40|5071.9|5071.9|5072.17|5072.17|5072.2|5072.2|5071.9|5071.9|0
1614176690000|2021-02-24 14:24:50|5072.46|5072.46|5073.19|5073.19|5073.68|5073.68|5072.46|5072.46|0
1614176720000|2021-02-24 14:25:20|5073.48|5073.48|5073.48|5073.48|5073.51|5073.51|5072.83|5072.83|0
1614176730000|2021-02-24 14:25:30|5073.19|5073.19|5073.19|5073.19|5073.19|5073.19|5073.19|5073.19|0
1614176740000|2021-02-24 14:25:40|5072.97|5072.97|5072.02|5072.02|5072.97|5072.97|5072.02|5072.02|0
1614176750000|2021-02-24 14:25:50|5072.24|5072.24|5074.07|5074.07|5074.07|5074.07|5072.24|5072.24|0
1614176760000|2021-02-24 14:26:00|5073.77|5073.77|5073.51|5073.51|5073.8|5073.8|5073.26|5073.26|0
1614176770000|2021-02-24 14:26:10|5073.8|5073.8|5072.34|5072.34|5073.8|5073.8|5072.34|5072.34|0
1614176780000|2021-02-24 14:26:20|5072.56|5072.56|5072.39|5072.39|5072.56|5072.56|5071.83|5071.83|0
1614176790000|2021-02-24 14:26:30|5071.91|5071.91|5071.15|5071.15|5072.2|5072.2|5071.15|5071.15|0
1614176800000|2021-02-24 14:26:40|5070.86|5070.86|5071.56|5071.56|5071.56|5071.56|5070.56|5070.56|0
1614176810000|2021-02-24 14:26:50|5071.86|5071.86|5072.44|5072.44|5072.44|5072.44|5071.86|5071.86|0
1614176820000|2021-02-24 14:27:00|5072.73|5072.73|5072.54|5072.54|5072.73|5072.73|5072.54|5072.54|0
1614176830000|2021-02-24 14:27:10|5072.29|5072.29|5071.54|5071.54|5072.29|5072.29|5071.32|5071.32|0
1614176840000|2021-02-24 14:27:20|5071.05|5071.05|5070.83|5070.83|5071.05|5071.05|5070.54|5070.54|0
1614176850000|2021-02-24 14:27:30|5070.61|5070.61|5067.37|5067.37|5070.61|5070.61|5067.37|5067.37|0
1614176860000|2021-02-24 14:27:40|5066.64|5066.64|5066.16|5066.16|5066.64|5066.64|5066.16|5066.16|0
1614176870000|2021-02-24 14:27:50|5066.99|5066.99|5066.99|5066.99|5066.99|5066.99|5066.99|5066.99|0
1614176880000|2021-02-24 14:28:00|5067.23|5067.23|5069.77|5069.77|5070.52|5070.52|5067.23|5067.23|0
1614176890000|2021-02-24 14:28:10|5069.53|5069.53|5070.75|5070.75|5070.75|5070.75|5069.23|5069.23|0
1614176900000|2021-02-24 14:28:20|5071.18|5071.18|5071.43|5071.43|5071.43|5071.43|5070.24|5070.24|0
1614176910000|2021-02-24 14:28:30|5070.72|5070.72|5070.46|5070.46|5070.72|5070.72|5070.24|5070.24|0
1614176920000|2021-02-24 14:28:40|5071.18|5071.18|5071.18|5071.18|5071.18|5071.18|5071.18|5071.18|0
1614176930000|2021-02-24 14:28:50|5071.65|5071.65|5071.77|5071.77|5072.48|5072.48|5071.65|5071.65|0
1614176940000|2021-02-24 14:29:00|5071.76|5071.76|5071.28|5071.28|5071.76|5071.76|5071.28|5071.28|0
1614176950000|2021-02-24 14:29:10|5071.72|5071.72|5073.01|5073.01|5073.74|5073.74|5071.72|5071.72|0
1614176960000|2021-02-24 14:29:20|5073.23|5073.23|5073.01|5073.01|5073.49|5073.49|5073.01|5073.01|0
1614176980000|2021-02-24 14:29:40|5072.79|5072.79|5073.03|5073.03|5073.28|5073.28|5072.79|5072.79|0
1614176990000|2021-02-24 14:29:50|5073.33|5073.33|5072.55|5072.55|5073.33|5073.33|5072.55|5072.55|0
1614177000000|2021-02-24 14:30:00|5071.96|5071.96|5068.57|5068.57|5073.2|5073.2|5067.76|5067.76|0
1614177010000|2021-02-24 14:30:10|5067.84|5067.84|5065.07|5065.07|5068.33|5068.33|5060.63|5060.63|0
1614177020000|2021-02-24 14:30:20|5064.88|5064.88|5063.1|5063.1|5065.39|5065.39|5062.62|5062.62|0
1614177030000|2021-02-24 14:30:30|5062.66|5062.66|5055.33|5055.33|5062.66|5062.66|5055.33|5055.33|0
1614177040000|2021-02-24 14:30:40|5055.04|5055.04|5056.23|5056.23|5059.48|5059.48|5055.04|5055.04|0
1614177050000|2021-02-24 14:30:50|5055.79|5055.79|5058.45|5058.45|5058.45|5058.45|5055.79|5055.79|0
1614177060000|2021-02-24 14:31:00|5058.89|5058.89|5068.09|5068.09|5068.09|5068.09|5058.89|5058.89|0
1614177070000|2021-02-24 14:31:10|5067.85|5067.85|5072.4|5072.4|5072.84|5072.84|5067.85|5067.85|0
1614177080000|2021-02-24 14:31:20|5072.65|5072.65|5074.84|5074.84|5075.43|5075.43|5072.65|5072.65|0
1614177090000|2021-02-24 14:31:30|5075.43|5075.43|5074.22|5074.22|5076.41|5076.41|5074.22|5074.22|0
1614177100000|2021-02-24 14:31:40|5073.63|5073.63|5072.56|5072.56|5075.73|5075.73|5071.83|5071.83|0
1614177110000|2021-02-24 14:31:50|5072.77|5072.77|5074.75|5074.75|5075.19|5075.19|5072.77|5072.77|0
1614177120000|2021-02-24 14:32:00|5075.24|5075.24|5074.65|5074.65|5075.24|5075.24|5072|5072|0
1614177130000|2021-02-24 14:32:10|5075.24|5075.24|5075.24|5075.24|5075.53|5075.53|5075.24|5075.24|0
1614177140000|2021-02-24 14:32:20|5074.65|5074.65|5071.93|5071.93|5074.65|5074.65|5071.64|5071.64|0
1614177150000|2021-02-24 14:32:30|5072.42|5072.42|5073.01|5073.01|5073.89|5073.89|5072.13|5072.13|0
1614177160000|2021-02-24 14:32:40|5073.3|5073.3|5078.41|5078.41|5078.71|5078.71|5073.3|5073.3|0
1614177170000|2021-02-24 14:32:50|5077.83|5077.83|5074.71|5074.71|5078.12|5078.12|5074.71|5074.71|0
1614177180000|2021-02-24 14:33:00|5074.78|5074.78|5076.02|5076.02|5076.9|5076.9|5074.78|5074.78|0
1614177190000|2021-02-24 14:33:10|5075.54|5075.54|5075.62|5075.62|5076.35|5076.35|5074.51|5074.51|0
1614177200000|2021-02-24 14:33:20|5077.62|5077.62|5079.17|5079.17|5079.83|5079.83|5077.62|5077.62|0
1614177210000|2021-02-24 14:33:30|5078.68|5078.68|5077.29|5077.29|5078.68|5078.68|5076.8|5076.8|0
1614177220000|2021-02-24 14:33:40|5076.08|5076.08|5078.92|5078.92|5078.92|5078.92|5072.57|5072.57|0
1614177230000|2021-02-24 14:33:50|5078.68|5078.68|5076.66|5076.66|5078.68|5078.68|5076.07|5076.07|0
1614177240000|2021-02-24 14:34:00|5076.37|5076.37|5077.19|5077.19|5077.71|5077.71|5076.07|5076.07|0
1614177250000|2021-02-24 14:34:10|5076.32|5076.32|5074.44|5074.44|5076.32|5076.32|5073.92|5073.92|0
1614177260000|2021-02-24 14:34:20|5073.95|5073.95|5075.44|5075.44|5076.02|5076.02|5073.66|5073.66|0
1614177270000|2021-02-24 14:34:30|5075.19|5075.19|5075.78|5075.78|5075.78|5075.78|5075.19|5075.19|0
1614177280000|2021-02-24 14:34:40|5075.56|5075.56|5068.24|5068.24|5076.05|5076.05|5068.02|5068.02|0
1614177290000|2021-02-24 14:34:50|5067.8|5067.8|5071.7|5071.7|5071.7|5071.7|5067.8|5067.8|0
1614177300000|2021-02-24 14:35:00|5073.16|5073.16|5076.67|5076.67|5076.67|5076.67|5073.16|5073.16|0
1614177310000|2021-02-24 14:35:10|5076.38|5076.38|5076.62|5076.62|5076.62|5076.62|5075.6|5075.6|0
1614177320000|2021-02-24 14:35:20|5077.11|5077.11|5078.82|5078.82|5078.82|5078.82|5077.11|5077.11|0
1614177330000|2021-02-24 14:35:30|5078.84|5078.84|5078.12|5078.12|5078.84|5078.84|5077.24|5077.24|0
1614177340000|2021-02-24 14:35:40|5078.85|5078.85|5083.19|5083.19|5083.19|5083.19|5078.85|5078.85|0
1614177350000|2021-02-24 14:35:50|5083.43|5083.43|5083.44|5083.44|5084.1|5084.1|5083.22|5083.22|0
1614177360000|2021-02-24 14:36:00|5082.96|5082.96|5083.98|5083.98|5085.35|5085.35|5082.96|5082.96|0
1614177370000|2021-02-24 14:36:10|5084.27|5084.27|5082.96|5082.96|5084.27|5084.27|5081.71|5081.71|0
1614177380000|2021-02-24 14:36:20|5082.93|5082.93|5087.15|5087.15|5087.15|5087.15|5082.93|5082.93|0
1614177390000|2021-02-24 14:36:30|5087.44|5087.44|5083.15|5083.15|5087.44|5087.44|5083.15|5083.15|0
1614177400000|2021-02-24 14:36:40|5083.74|5083.74|5082.97|5082.97|5083.74|5083.74|5082.43|5082.43|0
1614177410000|2021-02-24 14:36:50|5083.21|5083.21|5083.66|5083.66|5083.91|5083.91|5082.99|5082.99|0
1614177420000|2021-02-24 14:37:00|5082.78|5082.78|5078.24|5078.24|5082.78|5082.78|5078.24|5078.24|0
1614177430000|2021-02-24 14:37:10|5077.07|5077.07|5077.87|5077.87|5080.12|5080.12|5077.07|5077.07|0
1614177440000|2021-02-24 14:37:20|5077.58|5077.58|5073.93|5073.93|5077.58|5077.58|5072.59|5072.59|0
1614177450000|2021-02-24 14:37:30|5073.35|5073.35|5073.88|5073.88|5074.56|5074.56|5072.54|5072.54|0
1614177460000|2021-02-24 14:37:40|5073.4|5073.4|5073.1|5073.1|5075.2|5075.2|5073.1|5073.1|0
1614177470000|2021-02-24 14:37:50|5072.81|5072.81|5077.62|5077.62|5078.13|5078.13|5072.81|5072.81|0
1614177480000|2021-02-24 14:38:00|5077.4|5077.4|5075.15|5075.15|5078.6|5078.6|5075.15|5075.15|0
1614177490000|2021-02-24 14:38:10|5073.24|5073.24|5068.4|5068.4|5073.24|5073.24|5067.82|5067.82|0
1614177500000|2021-02-24 14:38:20|5068.18|5068.18|5068.74|5068.74|5068.74|5068.74|5067.62|5067.62|0
1614177510000|2021-02-24 14:38:30|5069.04|5069.04|5072.01|5072.01|5072.59|5072.59|5068.79|5068.79|0
1614177520000|2021-02-24 14:38:40|5072.25|5072.25|5075.49|5075.49|5075.73|5075.73|5072.25|5072.25|0
1614177530000|2021-02-24 14:38:50|5076.37|5076.37|5076.93|5076.93|5078.9|5078.9|5075.61|5075.61|0
1614177540000|2021-02-24 14:39:00|5077.22|5077.22|5081.92|5081.92|5081.92|5081.92|5077.22|5077.22|0
1614177550000|2021-02-24 14:39:10|5081.26|5081.26|5080.02|5080.02|5081.26|5081.26|5077.68|5077.68|0
1614177560000|2021-02-24 14:39:20|5080.46|5080.46|5081.97|5081.97|5082.02|5082.02|5080.46|5080.46|0
1614177570000|2021-02-24 14:39:30|5082.21|5082.21|5080.7|5080.7|5082.21|5082.21|5080.43|5080.43|0
1614177580000|2021-02-24 14:39:40|5079.82|5079.82|5078.42|5078.42|5079.82|5079.82|5078.42|5078.42|0
1614177590000|2021-02-24 14:39:50|5077.83|5077.83|5074.99|5074.99|5077.83|5077.83|5073.67|5073.67|0
1614177600000|2021-02-24 14:40:00|5075.47|5075.47|5075.87|5075.87|5076.89|5076.89|5075.47|5075.47|0
1614177610000|2021-02-24 14:40:10|5075.65|5075.65|5073.11|5073.11|5076.09|5076.09|5073.11|5073.11|0
1614177620000|2021-02-24 14:40:20|5072.96|5072.96|5072.62|5072.62|5072.96|5072.96|5070.77|5070.77|0
1614177630000|2021-02-24 14:40:30|5072.92|5072.92|5078.06|5078.06|5078.06|5078.06|5072.92|5072.92|0
1614177640000|2021-02-24 14:40:40|5079.18|5079.18|5080.89|5080.89|5081.18|5081.18|5079.18|5079.18|0
1614177650000|2021-02-24 14:40:50|5081.61|5081.61|5080.33|5080.33|5081.61|5081.61|5080.33|5080.33|0
1614177660000|2021-02-24 14:41:00|5079.74|5079.74|5082.39|5082.39|5082.98|5082.98|5079.3|5079.3|0
1614177670000|2021-02-24 14:41:10|5082.98|5082.98|5086.42|5086.42|5086.71|5086.71|5082.98|5082.98|0
1614177680000|2021-02-24 14:41:20|5087.08|5087.08|5092.39|5092.39|5092.39|5092.39|5086.78|5086.78|0
1614177690000|2021-02-24 14:41:30|5091.8|5091.8|5091.34|5091.34|5092.58|5092.58|5091.34|5091.34|0
1614177700000|2021-02-24 14:41:40|5091.1|5091.1|5092.46|5092.46|5092.46|5092.46|5091.1|5091.1|0
1614177710000|2021-02-24 14:41:50|5091.44|5091.44|5093.39|5093.39|5093.64|5093.64|5091.15|5091.15|0
1614177720000|2021-02-24 14:42:00|5094.27|5094.27|5094.7|5094.7|5095.73|5095.73|5093.73|5093.73|0
1614177730000|2021-02-24 14:42:10|5093.97|5093.97|5086.67|5086.67|5093.97|5093.97|5086.67|5086.67|0
1614177740000|2021-02-24 14:42:20|5086.38|5086.38|5086.66|5086.66|5086.67|5086.67|5086.09|5086.09|0
1614177750000|2021-02-24 14:42:30|5087.25|5087.25|5090.17|5090.17|5090.17|5090.17|5087.03|5087.03|0
1614177760000|2021-02-24 14:42:40|5089.88|5089.88|5092.29|5092.29|5092.64|5092.64|5089.88|5089.88|0
1614177770000|2021-02-24 14:42:50|5092.88|5092.88|5092.77|5092.77|5093.55|5093.55|5092.28|5092.28|0
1614177780000|2021-02-24 14:43:00|5091.67|5091.67|5089.84|5089.84|5091.67|5091.67|5089.84|5089.84|0
1614177790000|2021-02-24 14:43:10|5088.39|5088.39|5089.02|5089.02|5089.6|5089.6|5087.51|5087.51|0
1614177800000|2021-02-24 14:43:20|5088.8|5088.8|5092.47|5092.47|5092.47|5092.47|5088.31|5088.31|0
1614177810000|2021-02-24 14:43:30|5093.79|5093.79|5094.37|5094.37|5095.54|5095.54|5092.93|5092.93|0
1614177820000|2021-02-24 14:43:40|5093.88|5093.88|5091.79|5091.79|5093.88|5093.88|5091.79|5091.79|0
1614177830000|2021-02-24 14:43:50|5092.23|5092.23|5092.03|5092.03|5093.05|5093.05|5092.03|5092.03|0
1614177840000|2021-02-24 14:44:00|5091.81|5091.81|5086.64|5086.64|5091.81|5091.81|5085.62|5085.62|0
1614177850000|2021-02-24 14:44:10|5085.57|5085.57|5085.23|5085.23|5085.57|5085.57|5084.57|5084.57|0
1614177860000|2021-02-24 14:44:20|5085.52|5085.52|5086.23|5086.23|5086.23|5086.23|5085.52|5085.52|0
1614177870000|2021-02-24 14:44:30|5085.35|5085.35|5083.48|5083.48|5085.93|5085.93|5083.48|5083.48|0
1614177880000|2021-02-24 14:44:40|5084.21|5084.21|5085.16|5085.16|5085.16|5085.16|5084.21|5084.21|0
1614177890000|2021-02-24 14:44:50|5086.52|5086.52|5087.88|5087.88|5087.88|5087.88|5086.52|5086.52|0
1614177900000|2021-02-24 14:45:00|5087.59|5087.59|5086.3|5086.3|5087.59|5087.59|5086.15|5086.15|0
1614177910000|2021-02-24 14:45:10|5086.59|5086.59|5089.19|5089.19|5089.19|5089.19|5086.15|5086.15|0
1614177920000|2021-02-24 14:45:20|5089.44|5089.44|5087.24|5087.24|5089.44|5089.44|5087.24|5087.24|0
1614177930000|2021-02-24 14:45:30|5086.14|5086.14|5085.76|5085.76|5086.35|5086.35|5083.91|5083.91|0
1614177940000|2021-02-24 14:45:40|5087.27|5087.27|5089.39|5089.39|5089.39|5089.39|5087.27|5087.27|0
1614177950000|2021-02-24 14:45:50|5089.1|5089.1|5088.46|5088.46|5089.1|5089.1|5088.46|5088.46|0
1614177960000|2021-02-24 14:46:00|5088.75|5088.75|5088.46|5088.46|5088.75|5088.75|5088.17|5088.17|0
1614177970000|2021-02-24 14:46:10|5089.05|5089.05|5091.53|5091.53|5091.78|5091.78|5089.05|5089.05|0
1614177980000|2021-02-24 14:46:20|5092.63|5092.63|5092.72|5092.72|5093.6|5093.6|5092.43|5092.43|0
1614177990000|2021-02-24 14:46:30|5093.02|5093.02|5103.2|5103.2|5103.2|5103.2|5093.02|5093.02|0
1614178000000|2021-02-24 14:46:40|5103.21|5103.21|5100.72|5100.72|5103.8|5103.8|5100.43|5100.43|0
1614178010000|2021-02-24 14:46:50|5100.43|5100.43|5098.33|5098.33|5100.72|5100.72|5098.33|5098.33|0
1614178020000|2021-02-24 14:47:00|5098.34|5098.34|5103.9|5103.9|5103.9|5103.9|5098.34|5098.34|0
1614178030000|2021-02-24 14:47:10|5104.15|5104.15|5104.66|5104.66|5105.22|5105.22|5103.49|5103.49|0
1614178050000|2021-02-24 14:47:30|5104|5104|5106.04|5106.04|5106.04|5106.04|5104|5104|0
1614178060000|2021-02-24 14:47:40|5105.75|5105.75|5104.75|5104.75|5105.75|5105.75|5104.75|5104.75|0
1614178070000|2021-02-24 14:47:50|5105.05|5105.05|5108.55|5108.55|5109.14|5109.14|5105.05|5105.05|0
1614178080000|2021-02-24 14:48:00|5108.85|5108.85|5107.39|5107.39|5108.85|5108.85|5106.14|5106.14|0
1614178090000|2021-02-24 14:48:10|5107.63|5107.63|5107.92|5107.92|5107.92|5107.92|5106.31|5106.31|0
1614178100000|2021-02-24 14:48:20|5108.16|5108.16|5107.39|5107.39|5110.11|5110.11|5107.39|5107.39|0
1614178110000|2021-02-24 14:48:30|5106.95|5106.95|5106.8|5106.8|5107.09|5107.09|5106.65|5106.65|0
1614178120000|2021-02-24 14:48:40|5106.56|5106.56|5106.24|5106.24|5106.56|5106.56|5105.22|5105.22|0
1614178130000|2021-02-24 14:48:50|5106.83|5106.83|5107.4|5107.4|5107.4|5107.4|5105.48|5105.48|0
1614178140000|2021-02-24 14:49:00|5107.99|5107.99|5110.83|5110.83|5110.83|5110.83|5107.99|5107.99|0
1614178150000|2021-02-24 14:49:10|5111.12|5111.12|5111.43|5111.43|5111.43|5111.43|5110.83|5110.83|0
1614178160000|2021-02-24 14:49:20|5111.21|5111.21|5113.89|5113.89|5113.89|5113.89|5111.21|5111.21|0
1614178170000|2021-02-24 14:49:30|5114.33|5114.33|5115.34|5115.34|5115.63|5115.63|5114.33|5114.33|0
1614178180000|2021-02-24 14:49:40|5115.78|5115.78|5119.04|5119.04|5120.58|5120.58|5115.78|5115.78|0
1614178190000|2021-02-24 14:49:50|5119.33|5119.33|5120.06|5120.06|5120.26|5120.26|5119.18|5119.18|0
1614178200000|2021-02-24 14:50:00|5119.51|5119.51|5118.92|5118.92|5120.77|5120.77|5118.34|5118.34|0
1614178210000|2021-02-24 14:50:10|5119.22|5119.22|5118.05|5118.05|5119.8|5119.8|5117.31|5117.31|0
1614178220000|2021-02-24 14:50:20|5118.48|5118.48|5118.64|5118.64|5119.69|5119.69|5117.71|5117.71|0
1614178230000|2021-02-24 14:50:30|5117.11|5117.11|5118.21|5118.21|5118.47|5118.47|5116.81|5116.81|0
1614178240000|2021-02-24 14:50:40|5118.5|5118.5|5118.57|5118.57|5119.16|5119.16|5117.91|5117.91|0
1614178250000|2021-02-24 14:50:50|5118.33|5118.33|5115.21|5115.21|5118.33|5118.33|5114.57|5114.57|0
1614178260000|2021-02-24 14:51:00|5115.43|5115.43|5114.54|5114.54|5116.4|5116.4|5113.66|5113.66|0
1614178270000|2021-02-24 14:51:10|5114.52|5114.52|5104.57|5104.57|5114.52|5114.52|5104.57|5104.57|0
1614178280000|2021-02-24 14:51:20|5103.11|5103.11|5101.93|5101.93|5103.35|5103.35|5099.09|5099.09|0
1614178290000|2021-02-24 14:51:30|5102.66|5102.66|5105.29|5105.29|5105.29|5105.29|5102.37|5102.37|0
1614178300000|2021-02-24 14:51:40|5105.88|5105.88|5110.05|5110.05|5110.05|5110.05|5105.59|5105.59|0
1614178310000|2021-02-24 14:51:50|5110.34|5110.34|5112.36|5112.36|5114.11|5114.11|5110.34|5110.34|0
1614178320000|2021-02-24 14:52:00|5111.26|5111.26|5109.09|5109.09|5111.26|5111.26|5108.58|5108.58|0
1614178330000|2021-02-24 14:52:10|5108.21|5108.21|5104.59|5104.59|5108.21|5108.21|5104.27|5104.27|0
1614178340000|2021-02-24 14:52:20|5104|5104|5102.21|5102.21|5105.06|5105.06|5102.21|5102.21|0
1614178350000|2021-02-24 14:52:30|5101.91|5101.91|5097.4|5097.4|5101.91|5101.91|5097.4|5097.4|0
1614178360000|2021-02-24 14:52:40|5097.84|5097.84|5099.89|5099.89|5102.18|5102.18|5097.84|5097.84|0
1614178370000|2021-02-24 14:52:50|5099.67|5099.67|5102.1|5102.1|5102.1|5102.1|5099.67|5099.67|0
1614178380000|2021-02-24 14:53:00|5102.61|5102.61|5104.71|5104.71|5104.95|5104.95|5102.61|5102.61|0
1614178390000|2021-02-24 14:53:10|5104.22|5104.22|5095.94|5095.94|5104.22|5104.22|5095.13|5095.13|0
1614178400000|2021-02-24 14:53:20|5095.64|5095.64|5097.52|5097.52|5097.52|5097.52|5095.64|5095.64|0
1614178410000|2021-02-24 14:53:30|5097.74|5097.74|5099.14|5099.14|5099.14|5099.14|5096.96|5096.96|0
1614178420000|2021-02-24 14:53:40|5098.7|5098.7|5105.47|5105.47|5105.47|5105.47|5098.7|5098.7|0
1614178430000|2021-02-24 14:53:50|5104.88|5104.88|5100.89|5100.89|5104.88|5104.88|5100.89|5100.89|0
1614178440000|2021-02-24 14:54:00|5101.13|5101.13|5104.76|5104.76|5104.91|5104.91|5100.91|5100.91|0
1614178450000|2021-02-24 14:54:10|5105.05|5105.05|5105.05|5105.05|5105.05|5105.05|5104.17|5104.17|0
1614178460000|2021-02-24 14:54:20|5104.17|5104.17|5106.27|5106.27|5106.85|5106.85|5104.17|5104.17|0
1614178470000|2021-02-24 14:54:30|5106.75|5106.75|5106.98|5106.98|5107.71|5107.71|5106.53|5106.53|0
1614178480000|2021-02-24 14:54:40|5106.49|5106.49|5104.15|5104.15|5106.78|5106.78|5104.15|5104.15|0
1614178490000|2021-02-24 14:54:50|5103.85|5103.85|5104.66|5104.66|5104.66|5104.66|5103.2|5103.2|0
1614178500000|2021-02-24 14:55:00|5104.37|5104.37|5110.18|5110.18|5110.18|5110.18|5104.37|5104.37|0
1614178510000|2021-02-24 14:55:10|5110.48|5110.48|5110.4|5110.4|5112.74|5112.74|5109.67|5109.67|0
1614178520000|2021-02-24 14:55:20|5111.28|5111.28|5112.99|5112.99|5113.94|5113.94|5111.28|5111.28|0
1614178530000|2021-02-24 14:55:30|5113.29|5113.29|5115.92|5115.92|5117.35|5117.35|5113.29|5113.29|0
1614178540000|2021-02-24 14:55:40|5115.7|5115.7|5117.57|5117.57|5117.87|5117.87|5115.41|5115.41|0
1614178550000|2021-02-24 14:55:50|5117.6|5117.6|5118.58|5118.58|5119.72|5119.72|5117.6|5117.6|0
1614178560000|2021-02-24 14:56:00|5119.55|5119.55|5122.48|5122.48|5123.06|5123.06|5119.55|5119.55|0
1614178570000|2021-02-24 14:56:10|5123.06|5123.06|5124.18|5124.18|5124.91|5124.91|5121.89|5121.89|0
1614178580000|2021-02-24 14:56:20|5122.43|5122.43|5121.4|5121.4|5122.43|5122.43|5120.96|5120.96|0
1614178590000|2021-02-24 14:56:30|5120.43|5120.43|5116.53|5116.53|5120.43|5120.43|5115.7|5115.7|0
1614178600000|2021-02-24 14:56:40|5116.74|5116.74|5119.45|5119.45|5119.45|5119.45|5116.74|5116.74|0
1614178610000|2021-02-24 14:56:50|5119.16|5119.16|5118.99|5118.99|5119.82|5119.82|5118.99|5118.99|0
1614178620000|2021-02-24 14:57:00|5118.69|5118.69|5122.25|5122.25|5122.25|5122.25|5116.91|5116.91|0
1614178630000|2021-02-24 14:57:10|5122.84|5122.84|5121.59|5121.59|5123.32|5123.32|5121.59|5121.59|0
1614178640000|2021-02-24 14:57:20|5121.35|5121.35|5119.59|5119.59|5121.35|5121.35|5119.59|5119.59|0
1614178650000|2021-02-24 14:57:30|5119.3|5119.3|5113.8|5113.8|5119.3|5119.3|5112.92|5112.92|0
1614178660000|2021-02-24 14:57:40|5114.28|5114.28|5114.26|5114.26|5114.28|5114.28|5112.53|5112.53|0
1614178670000|2021-02-24 14:57:50|5114.25|5114.25|5114.76|5114.76|5114.76|5114.76|5113.37|5113.37|0
1614178680000|2021-02-24 14:58:00|5115|5115|5112.74|5112.74|5115.88|5115.88|5112.74|5112.74|0
1614178690000|2021-02-24 14:58:10|5112.44|5112.44|5112.77|5112.77|5113.07|5113.07|5112.43|5112.43|0
1614178700000|2021-02-24 14:58:20|5111.89|5111.89|5106.61|5106.61|5111.89|5111.89|5106.61|5106.61|0
1614178710000|2021-02-24 14:58:30|5105.73|5105.73|5108.33|5108.33|5108.33|5108.33|5105.73|5105.73|0
1614178720000|2021-02-24 14:58:40|5108.92|5108.92|5110.23|5110.23|5110.23|5110.23|5108.57|5108.57|0
1614178730000|2021-02-24 14:58:50|5110.48|5110.48|5113.48|5113.48|5113.48|5113.48|5110.48|5110.48|0
1614178740000|2021-02-24 14:59:00|5113.77|5113.77|5112.39|5112.39|5113.99|5113.99|5111.95|5111.95|0
1614178750000|2021-02-24 14:59:10|5112.63|5112.63|5111.51|5111.51|5112.63|5112.63|5111.51|5111.51|0
1614178760000|2021-02-24 14:59:20|5111.73|5111.73|5111.68|5111.68|5111.92|5111.92|5111.38|5111.38|0
1614178770000|2021-02-24 14:59:30|5111.9|5111.9|5114.26|5114.26|5114.26|5114.26|5111.9|5111.9|0
1614178780000|2021-02-24 14:59:40|5114.84|5114.84|5114.7|5114.7|5115.29|5115.29|5114.41|5114.41|0
1614178790000|2021-02-24 14:59:50|5114.72|5114.72|5114.28|5114.28|5115.89|5115.89|5114.28|5114.28|0
1614178800000|2021-02-24 15:00:00|5115.01|5115.01|5113.68|5113.68|5115.31|5115.31|5113.39|5113.39|0
1614178810000|2021-02-24 15:00:10|5112.8|5112.8|5113.39|5113.39|5113.68|5113.68|5111.17|5111.17|0
1614178820000|2021-02-24 15:00:20|5114.27|5114.27|5115.41|5115.41|5116.42|5116.42|5113.61|5113.61|0
1614178830000|2021-02-24 15:00:30|5116.14|5116.14|5118.58|5118.58|5118.95|5118.95|5116.14|5116.14|0
1614178840000|2021-02-24 15:00:40|5118.6|5118.6|5120.23|5120.23|5120.23|5120.23|5118.16|5118.16|0
1614178850000|2021-02-24 15:00:50|5120.72|5120.72|5119.21|5119.21|5120.72|5120.72|5118.62|5118.62|0
1614178860000|2021-02-24 15:01:00|5119.45|5119.45|5125.96|5125.96|5125.96|5125.96|5119.45|5119.45|0
1614178870000|2021-02-24 15:01:10|5125.23|5125.23|5124.93|5124.93|5126.34|5126.34|5124.93|5124.93|0
1614178880000|2021-02-24 15:01:20|5125.51|5125.51|5125.71|5125.71|5126.54|5126.54|5125.51|5125.51|0
1614178890000|2021-02-24 15:01:30|5125.41|5125.41|5123.66|5123.66|5125.41|5125.41|5123.66|5123.66|0
1614178900000|2021-02-24 15:01:40|5124.39|5124.39|5124.45|5124.45|5125.03|5125.03|5124.39|5124.39|0
1614178910000|2021-02-24 15:01:50|5123.79|5123.79|5118.38|5118.38|5123.79|5123.79|5118.38|5118.38|0
1614178920000|2021-02-24 15:02:00|5118.33|5118.33|5114.84|5114.84|5118.33|5118.33|5114.38|5114.38|0
1614178930000|2021-02-24 15:02:10|5113.72|5113.72|5111.36|5111.36|5113.72|5113.72|5111.14|5111.14|0
1614178940000|2021-02-24 15:02:20|5112.24|5112.24|5114.51|5114.51|5114.51|5114.51|5111.19|5111.19|0
1614178950000|2021-02-24 15:02:30|5114.75|5114.75|5114.02|5114.02|5114.75|5114.75|5113.73|5113.73|0
1614178960000|2021-02-24 15:02:40|5114.56|5114.56|5117.97|5117.97|5118.69|5118.69|5114.56|5114.56|0
1614178970000|2021-02-24 15:02:50|5119.43|5119.43|5119.95|5119.95|5119.95|5119.95|5117.97|5117.97|0
1614178980000|2021-02-24 15:03:00|5120.19|5120.19|5121.43|5121.43|5121.74|5121.74|5120.17|5120.17|0
1614178990000|2021-02-24 15:03:10|5122.09|5122.09|5120.73|5120.73|5122.68|5122.68|5120.73|5120.73|0
1614179000000|2021-02-24 15:03:20|5119.56|5119.56|5119.03|5119.03|5120.58|5120.58|5119.03|5119.03|0
1614179010000|2021-02-24 15:03:30|5119.75|5119.75|5118.9|5118.9|5119.75|5119.75|5117.05|5117.05|0
1614179020000|2021-02-24 15:03:40|5119.88|5119.88|5122.17|5122.17|5122.17|5122.17|5119.88|5119.88|0
1614179030000|2021-02-24 15:03:50|5121.92|5121.92|5122.9|5122.9|5122.9|5122.9|5120.66|5120.66|0
1614179040000|2021-02-24 15:04:00|5122.97|5122.97|5123.41|5123.41|5124|5124|5122.97|5122.97|0
1614179050000|2021-02-24 15:04:10|5123.7|5123.7|5122.6|5122.6|5125.02|5125.02|5122.6|5122.6|0
1614179060000|2021-02-24 15:04:20|5121.95|5121.95|5121.5|5121.5|5121.95|5121.95|5121.22|5121.22|0
1614179070000|2021-02-24 15:04:30|5120.4|5120.4|5118.29|5118.29|5120.4|5120.4|5117.42|5117.42|0
1614179080000|2021-02-24 15:04:40|5118.58|5118.58|5122.38|5122.38|5122.38|5122.38|5118.58|5118.58|0
1614179090000|2021-02-24 15:04:50|5121.79|5121.79|5123.63|5123.63|5124.21|5124.21|5121.79|5121.79|0
1614179100000|2021-02-24 15:05:00|5123.92|5123.92|5123.85|5123.85|5127.55|5127.55|5123.85|5123.85|0
1614179110000|2021-02-24 15:05:10|5123.55|5123.55|5124.16|5124.16|5124.16|5124.16|5120.63|5120.63|0
1614179120000|2021-02-24 15:05:20|5123.58|5123.58|5124.45|5124.45|5124.45|5124.45|5121.92|5121.92|0
1614179130000|2021-02-24 15:05:30|5123.87|5123.87|5121.31|5121.31|5123.87|5123.87|5121.02|5121.02|0
1614179140000|2021-02-24 15:05:40|5121.09|5121.09|5120.89|5120.89|5122.53|5122.53|5120.31|5120.31|0
1614179150000|2021-02-24 15:05:50|5120.6|5120.6|5120.38|5120.38|5121.26|5121.26|5119.72|5119.72|0
1614179160000|2021-02-24 15:06:00|5120.09|5120.09|5125.27|5125.27|5125.81|5125.81|5120.09|5120.09|0
1614179170000|2021-02-24 15:06:10|5125.86|5125.86|5128.71|5128.71|5128.71|5128.71|5124.59|5124.59|0
1614179180000|2021-02-24 15:06:20|5128.73|5128.73|5130.15|5130.15|5130.15|5130.15|5128.73|5128.73|0
1614179190000|2021-02-24 15:06:30|5129.86|5129.86|5131.37|5131.37|5131.37|5131.37|5129.86|5129.86|0
1614179200000|2021-02-24 15:06:40|5131.42|5131.42|5130.42|5130.42|5131.42|5131.42|5130.42|5130.42|0
1614179210000|2021-02-24 15:06:50|5130.71|5130.71|5128.83|5128.83|5130.71|5130.71|5128.54|5128.54|0
1614179220000|2021-02-24 15:07:00|5128.85|5128.85|5129|5129|5129|5129|5127.92|5127.92|0
1614179230000|2021-02-24 15:07:10|5128.76|5128.76|5131.63|5131.63|5131.63|5131.63|5128.76|5128.76|0
1614179240000|2021-02-24 15:07:20|5131.93|5131.93|5134.62|5134.62|5135.88|5135.88|5131.93|5131.93|0
1614179250000|2021-02-24 15:07:30|5134.91|5134.91|5135.28|5135.28|5135.43|5135.43|5134.55|5134.55|0
1614179260000|2021-02-24 15:07:40|5134.62|5134.62|5135.64|5135.64|5135.64|5135.64|5134.33|5134.33|0
1614179270000|2021-02-24 15:07:50|5136.23|5136.23|5135.58|5135.58|5137.41|5137.41|5135.58|5135.58|0
1614179280000|2021-02-24 15:08:00|5133.39|5133.39|5132.47|5132.47|5133.39|5133.39|5131.68|5131.68|0
1614179290000|2021-02-24 15:08:10|5133.2|5133.2|5134.96|5134.96|5134.96|5134.96|5133.2|5133.2|0
1614179300000|2021-02-24 15:08:20|5134.67|5134.67|5132.59|5132.59|5134.67|5134.67|5132.59|5132.59|0
1614179310000|2021-02-24 15:08:30|5132.01|5132.01|5121.65|5121.65|5132.01|5132.01|5121.43|5121.43|0
1614179320000|2021-02-24 15:08:40|5122.23|5122.23|5117.12|5117.12|5123.46|5123.46|5117.12|5117.12|0
1614179330000|2021-02-24 15:08:50|5117.41|5117.41|5116.98|5116.98|5117.41|5117.41|5116.44|5116.44|0
1614179340000|2021-02-24 15:09:00|5116.1|5116.1|5109.32|5109.32|5116.1|5116.1|5109.32|5109.32|0
1614179350000|2021-02-24 15:09:10|5109.62|5109.62|5111.66|5111.66|5111.66|5111.66|5107.04|5107.04|0
1614179360000|2021-02-24 15:09:20|5111.91|5111.91|5112.24|5112.24|5113.02|5113.02|5109.91|5109.91|0
1614179370000|2021-02-24 15:09:30|5111.52|5111.52|5113.76|5113.76|5113.76|5113.76|5111.51|5111.51|0
1614179380000|2021-02-24 15:09:40|5115.02|5115.02|5121.46|5121.46|5121.46|5121.46|5115.02|5115.02|0
1614179390000|2021-02-24 15:09:50|5121.44|5121.44|5121.11|5121.11|5121.77|5121.77|5121.11|5121.11|0
1614179400000|2021-02-24 15:10:00|5120.87|5120.87|5122.31|5122.31|5122.31|5122.31|5120.09|5120.09|0
1614179410000|2021-02-24 15:10:10|5122.89|5122.89|5129.26|5129.26|5129.26|5129.26|5122.89|5122.89|0
1614179420000|2021-02-24 15:10:20|5129.29|5129.29|5130.28|5130.28|5130.72|5130.72|5129.28|5129.28|0
1614179430000|2021-02-24 15:10:30|5130.94|5130.94|5131.91|5131.91|5133.3|5133.3|5130.94|5130.94|0
1614179440000|2021-02-24 15:10:40|5131.89|5131.89|5130.82|5130.82|5132.42|5132.42|5130.82|5130.82|0
1614179450000|2021-02-24 15:10:50|5132.42|5132.42|5129.03|5129.03|5132.42|5132.42|5128.44|5128.44|0
1614179460000|2021-02-24 15:11:00|5128.73|5128.73|5129.75|5129.75|5129.75|5129.75|5127.42|5127.42|0
1614179470000|2021-02-24 15:11:10|5129.46|5129.46|5129.8|5129.8|5129.8|5129.8|5129.22|5129.22|0
1614179480000|2021-02-24 15:11:20|5129.51|5129.51|5127.8|5127.8|5129.8|5129.8|5127.8|5127.8|0
1614179490000|2021-02-24 15:11:30|5127.56|5127.56|5127.8|5127.8|5128.1|5128.1|5126.92|5126.92|0
1614179500000|2021-02-24 15:11:40|5127.22|5127.22|5124|5124|5127.22|5127.22|5124|5124|0
1614179510000|2021-02-24 15:11:50|5124.58|5124.58|5129.36|5129.36|5129.36|5129.36|5124.58|5124.58|0
1614179520000|2021-02-24 15:12:00|5129.8|5129.8|5130.15|5130.15|5130.79|5130.79|5129.37|5129.37|0
1614179530000|2021-02-24 15:12:10|5129.67|5129.67|5130.99|5130.99|5130.99|5130.99|5128.79|5128.79|0
1614179540000|2021-02-24 15:12:20|5130.11|5130.11|5138.64|5138.64|5138.64|5138.64|5130.11|5130.11|0
1614179550000|2021-02-24 15:12:30|5138.06|5138.06|5136.96|5136.96|5140.53|5140.53|5136.38|5136.38|0
1614179560000|2021-02-24 15:12:40|5135.79|5135.79|5131.99|5131.99|5136.67|5136.67|5131.99|5131.99|0
1614179570000|2021-02-24 15:12:50|5131.98|5131.98|5130.46|5130.46|5131.98|5131.98|5127.85|5127.85|0
1614179580000|2021-02-24 15:13:00|5130.68|5130.68|5127.37|5127.37|5130.68|5130.68|5127.36|5127.36|0
1614179590000|2021-02-24 15:13:10|5126.15|5126.15|5125.49|5125.49|5126.15|5126.15|5123.84|5123.84|0
1614179600000|2021-02-24 15:13:20|5125.2|5125.2|5127.44|5127.44|5127.44|5127.44|5124.91|5124.91|0
1614179610000|2021-02-24 15:13:30|5127.69|5127.69|5129.95|5129.95|5129.95|5129.95|5127.69|5127.69|0
1614179620000|2021-02-24 15:13:40|5129.71|5129.71|5126.21|5126.21|5130.57|5130.57|5126.21|5126.21|0
1614179630000|2021-02-24 15:13:50|5126.95|5126.95|5129.8|5129.8|5129.8|5129.8|5126.02|5126.02|0
1614179640000|2021-02-24 15:14:00|5130.04|5130.04|5127.47|5127.47|5130.04|5130.04|5127.31|5127.31|0
1614179650000|2021-02-24 15:14:10|5127.91|5127.91|5128.49|5128.49|5128.49|5128.49|5127.9|5127.9|0
1614179660000|2021-02-24 15:14:20|5128.2|5128.2|5132.78|5132.78|5132.78|5132.78|5127.71|5127.71|0
1614179670000|2021-02-24 15:14:30|5132.3|5132.3|5131.69|5131.69|5132.3|5132.3|5129.81|5129.81|0
1614179680000|2021-02-24 15:14:40|5131.91|5131.91|5132.75|5132.75|5133.87|5133.87|5131.91|5131.91|0
1614179690000|2021-02-24 15:14:50|5132.73|5132.73|5132.76|5132.76|5132.76|5132.76|5132.52|5132.52|0
1614179700000|2021-02-24 15:15:00|5133.64|5133.64|5134.76|5134.76|5135.3|5135.3|5133.34|5133.34|0
1614179710000|2021-02-24 15:15:10|5135.35|5135.35|5138.32|5138.32|5138.81|5138.81|5135.35|5135.35|0
1614179720000|2021-02-24 15:15:20|5138.98|5138.98|5138.12|5138.12|5140|5140|5137.62|5137.62|0
1614179730000|2021-02-24 15:15:30|5139|5139|5137.85|5137.85|5139.03|5139.03|5137.55|5137.55|0
1614179740000|2021-02-24 15:15:40|5136.53|5136.53|5136.07|5136.07|5136.78|5136.78|5136.07|5136.07|0
1614179750000|2021-02-24 15:15:50|5135.78|5135.78|5136.75|5136.75|5137.44|5137.44|5135.19|5135.19|0
1614179760000|2021-02-24 15:16:00|5136.17|5136.17|5138.14|5138.14|5139.36|5139.36|5136.17|5136.17|0
1614179770000|2021-02-24 15:16:10|5137.92|5137.92|5138.14|5138.14|5139.39|5139.39|5137.85|5137.85|0
1614179780000|2021-02-24 15:16:20|5138.78|5138.78|5135.62|5135.62|5139.02|5139.02|5135.03|5135.03|0
1614179790000|2021-02-24 15:16:30|5135.91|5135.91|5138.1|5138.1|5138.1|5138.1|5135.86|5135.86|0
1614179800000|2021-02-24 15:16:40|5138.4|5138.4|5140.03|5140.03|5140.64|5140.64|5138.4|5138.4|0
1614179810000|2021-02-24 15:16:50|5139.73|5139.73|5140.86|5140.86|5140.86|5140.86|5139.73|5139.73|0
1614179820000|2021-02-24 15:17:00|5141.1|5141.1|5140.19|5140.19|5142.59|5142.59|5140.19|5140.19|0
1614179830000|2021-02-24 15:17:10|5140.41|5140.41|5141.31|5141.31|5142.19|5142.19|5140.41|5140.41|0
1614179840000|2021-02-24 15:17:20|5141.09|5141.09|5139.87|5139.87|5141.09|5141.09|5139.8|5139.8|0
1614179850000|2021-02-24 15:17:30|5140.36|5140.36|5141.7|5141.7|5141.7|5141.7|5140.36|5140.36|0
1614179860000|2021-02-24 15:17:40|5141.21|5141.21|5142.59|5142.59|5142.59|5142.59|5140.63|5140.63|0
1614179870000|2021-02-24 15:17:50|5142.88|5142.88|5142.27|5142.27|5143.1|5143.1|5141.86|5141.86|0
1614179880000|2021-02-24 15:18:00|5141.69|5141.69|5141.97|5141.97|5143.8|5143.8|5141.69|5141.69|0
1614179890000|2021-02-24 15:18:10|5141|5141|5142.99|5142.99|5143.58|5143.58|5141|5141|0
1614179900000|2021-02-24 15:18:20|5142.11|5142.11|5141.89|5141.89|5142.11|5142.11|5141.89|5141.89|0
1614179910000|2021-02-24 15:18:30|5141.31|5141.31|5139.63|5139.63|5141.31|5141.31|5139.63|5139.63|0
1614179920000|2021-02-24 15:18:40|5139.6|5139.6|5137.53|5137.53|5139.6|5139.6|5137.53|5137.53|0
1614179930000|2021-02-24 15:18:50|5137.05|5137.05|5137.73|5137.73|5138.39|5138.39|5137.05|5137.05|0
1614179940000|2021-02-24 15:19:00|5137.43|5137.43|5138.7|5138.7|5139.65|5139.65|5137.43|5137.43|0
1614179950000|2021-02-24 15:19:10|5139.35|5139.35|5139.65|5139.65|5140.96|5140.96|5139.21|5139.21|0
1614179960000|2021-02-24 15:19:20|5138.99|5138.99|5138.99|5138.99|5139.21|5139.21|5137.45|5137.45|0
1614179970000|2021-02-24 15:19:30|5140.08|5140.08|5139.21|5139.21|5140.67|5140.67|5139.21|5139.21|0
1614179980000|2021-02-24 15:19:40|5139.22|5139.22|5141.15|5141.15|5141.44|5141.44|5138.98|5138.98|0
1614179990000|2021-02-24 15:19:50|5141.66|5141.66|5141.87|5141.87|5142.39|5142.39|5141.66|5141.66|0
1614180000000|2021-02-24 15:20:00|5141.88|5141.88|5141.99|5141.99|5141.99|5141.99|5141.44|5141.44|0
1614180010000|2021-02-24 15:20:10|5141.75|5141.75|5140.22|5140.22|5142.83|5142.83|5140.22|5140.22|0
1614180020000|2021-02-24 15:20:20|5139.91|5139.91|5139.62|5139.62|5139.91|5139.91|5139.03|5139.03|0
1614180030000|2021-02-24 15:20:30|5139.33|5139.33|5135.8|5135.8|5139.33|5139.33|5135.7|5135.7|0
1614180040000|2021-02-24 15:20:40|5138.65|5138.65|5139.36|5139.36|5140.36|5140.36|5137.21|5137.21|0
1614180050000|2021-02-24 15:20:50|5138.92|5138.92|5137.75|5137.75|5138.92|5138.92|5137.75|5137.75|0
1614180060000|2021-02-24 15:21:00|5137.46|5137.46|5138.21|5138.21|5138.8|5138.8|5137.46|5137.46|0
1614180070000|2021-02-24 15:21:10|5138.17|5138.17|5138.94|5138.94|5139.16|5139.16|5138.17|5138.17|0
1614180080000|2021-02-24 15:21:20|5138.95|5138.95|5140.12|5140.12|5140.12|5140.12|5138.95|5138.95|0
1614180090000|2021-02-24 15:21:30|5139.39|5139.39|5139.46|5139.46|5139.68|5139.68|5139.39|5139.39|0
1614180100000|2021-02-24 15:21:40|5139.68|5139.68|5137.44|5137.44|5140.27|5140.27|5137.44|5137.44|0
1614180110000|2021-02-24 15:21:50|5137.22|5137.22|5137.35|5137.35|5137.93|5137.93|5136.42|5136.42|0
1614180120000|2021-02-24 15:22:00|5137.64|5137.64|5139.39|5139.39|5139.63|5139.63|5137.64|5137.64|0
1614180130000|2021-02-24 15:22:10|5138.69|5138.69|5136.14|5136.14|5139.37|5139.37|5135.19|5135.19|0
1614180140000|2021-02-24 15:22:20|5135.92|5135.92|5136.09|5136.09|5136.63|5136.63|5134.85|5134.85|0
1614180150000|2021-02-24 15:22:30|5135.87|5135.87|5136.53|5136.53|5136.53|5136.53|5134.85|5134.85|0
1614180160000|2021-02-24 15:22:40|5136.77|5136.77|5138.27|5138.27|5139.39|5139.39|5136.77|5136.77|0
1614180170000|2021-02-24 15:22:50|5137.78|5137.78|5138.27|5138.27|5138.27|5138.27|5136.95|5136.95|0
1614180180000|2021-02-24 15:23:00|5138.51|5138.51|5140.81|5140.81|5140.81|5140.81|5138.51|5138.51|0
1614180190000|2021-02-24 15:23:10|5139.71|5139.71|5140.57|5140.57|5140.86|5140.86|5139.23|5139.23|0
1614180200000|2021-02-24 15:23:20|5140.33|5140.33|5142.7|5142.7|5143.35|5143.35|5140.11|5140.11|0
1614180210000|2021-02-24 15:23:30|5142.72|5142.72|5140.5|5140.5|5142.72|5142.72|5140.5|5140.5|0
1614180220000|2021-02-24 15:23:40|5140.48|5140.48|5142.87|5142.87|5143.11|5143.11|5140.24|5140.24|0
1614180230000|2021-02-24 15:23:50|5142.89|5142.89|5143.21|5143.21|5143.42|5143.42|5142.43|5142.43|0
1614180240000|2021-02-24 15:24:00|5143.42|5143.42|5143.91|5143.91|5144.2|5144.2|5143.42|5143.42|0
1614180250000|2021-02-24 15:24:10|5144.2|5144.2|5142.5|5142.5|5144.25|5144.25|5142.5|5142.5|0
1614180260000|2021-02-24 15:24:20|5142.48|5142.48|5141.38|5141.38|5143.64|5143.64|5141.38|5141.38|0
1614180270000|2021-02-24 15:24:30|5140.65|5140.65|5139.77|5139.77|5140.65|5140.65|5139.77|5139.77|0
1614180280000|2021-02-24 15:24:40|5140.06|5140.06|5140.54|5140.54|5140.54|5140.54|5140.05|5140.05|0
1614180290000|2021-02-24 15:24:50|5140.05|5140.05|5139.28|5139.28|5140.05|5140.05|5139.28|5139.28|0
1614180300000|2021-02-24 15:25:00|5138.79|5138.79|5136.54|5136.54|5138.79|5138.79|5135.02|5135.02|0
1614180310000|2021-02-24 15:25:10|5136.83|5136.83|5136.83|5136.83|5136.83|5136.83|5136.61|5136.61|0
1614180320000|2021-02-24 15:25:20|5137.07|5137.07|5141.6|5141.6|5141.6|5141.6|5137.07|5137.07|0
1614180330000|2021-02-24 15:25:30|5141.36|5141.36|5139.79|5139.79|5141.36|5141.36|5139.79|5139.79|0
1614180340000|2021-02-24 15:25:40|5140.28|5140.28|5141.05|5141.05|5141.29|5141.29|5140.26|5140.26|0
1614180350000|2021-02-24 15:25:50|5141.29|5141.29|5142.73|5142.73|5142.73|5142.73|5141.29|5141.29|0
1614180360000|2021-02-24 15:26:00|5143.02|5143.02|5143.77|5143.77|5143.77|5143.77|5141.99|5141.99|0
1614180370000|2021-02-24 15:26:10|5144.02|5144.02|5144.51|5144.51|5144.99|5144.99|5144.02|5144.02|0
1614180380000|2021-02-24 15:26:20|5144.26|5144.26|5144.77|5144.77|5145.36|5145.36|5143.94|5143.94|0
1614180390000|2021-02-24 15:26:30|5145.07|5145.07|5143.15|5143.15|5145.07|5145.07|5142.91|5142.91|0
1614180400000|2021-02-24 15:26:40|5143.45|5143.45|5142.91|5142.91|5143.45|5143.45|5142.91|5142.91|0
1614180410000|2021-02-24 15:26:50|5143.13|5143.13|5143.44|5143.44|5145.05|5145.05|5143.13|5143.13|0
1614180420000|2021-02-24 15:27:00|5142.86|5142.86|5139.56|5139.56|5142.86|5142.86|5139.56|5139.56|0
1614180430000|2021-02-24 15:27:10|5139.34|5139.34|5137.39|5137.39|5139.92|5139.92|5137.39|5137.39|0
1614180440000|2021-02-24 15:27:20|5137.59|5137.59|5137.5|5137.5|5138.09|5138.09|5137.17|5137.17|0
1614180450000|2021-02-24 15:27:30|5138.42|5138.42|5137.98|5137.98|5138.42|5138.42|5137.98|5137.98|0
1614180460000|2021-02-24 15:27:40|5138.67|5138.67|5138.97|5138.97|5139.92|5139.92|5138.67|5138.67|0
1614180470000|2021-02-24 15:27:50|5139.51|5139.51|5139.71|5139.71|5139.95|5139.95|5139.51|5139.51|0
1614180480000|2021-02-24 15:28:00|5139.41|5139.41|5138.17|5138.17|5139.41|5139.41|5137.87|5137.87|0
1614180490000|2021-02-24 15:28:10|5138.46|5138.46|5138.85|5138.85|5138.85|5138.85|5138.41|5138.41|0
1614180500000|2021-02-24 15:28:20|5138.61|5138.61|5138.36|5138.36|5139.31|5139.31|5138.36|5138.36|0
1614180510000|2021-02-24 15:28:30|5138.38|5138.38|5137.52|5137.52|5138.38|5138.38|5137.52|5137.52|0
1614180520000|2021-02-24 15:28:40|5138.11|5138.11|5137.52|5137.52|5138.11|5138.11|5137.52|5137.52|0
1614180530000|2021-02-24 15:28:50|5137.23|5137.23|5137.37|5137.37|5137.37|5137.37|5136.64|5136.64|0
1614180540000|2021-02-24 15:29:00|5137.67|5137.67|5138.69|5138.69|5138.98|5138.98|5137.67|5137.67|0
1614180550000|2021-02-24 15:29:10|5138.91|5138.91|5139.22|5139.22|5139.88|5139.88|5138.91|5138.91|0
1614180560000|2021-02-24 15:29:20|5139.88|5139.88|5147.14|5147.14|5147.39|5147.39|5139.66|5139.66|0
1614180570000|2021-02-24 15:29:30|5147.36|5147.36|5146|5146|5147.61|5147.61|5146|5146|0
1614180580000|2021-02-24 15:29:40|5146.22|5146.22|5146.66|5146.66|5146.66|5146.66|5146.22|5146.22|0
1614180590000|2021-02-24 15:29:50|5147.25|5147.25|5142.58|5142.58|5147.78|5147.78|5142.58|5142.58|0
1614180600000|2021-02-24 15:30:00|5142.42|5142.42|5143.63|5143.63|5143.63|5143.63|5142.16|5142.16|0
1614180610000|2021-02-24 15:30:10|5144.22|5144.22|5142.11|5142.11|5145.87|5145.87|5142.11|5142.11|0
1614180620000|2021-02-24 15:30:20|5141.82|5141.82|5143.96|5143.96|5144.45|5144.45|5141.82|5141.82|0
1614180630000|2021-02-24 15:30:30|5144.45|5144.45|5145.61|5145.61|5145.66|5145.66|5144.45|5144.45|0
1614180640000|2021-02-24 15:30:40|5145.66|5145.66|5143.96|5143.96|5145.66|5145.66|5143.96|5143.96|0
1614180650000|2021-02-24 15:30:50|5143.71|5143.71|5140.31|5140.31|5143.71|5143.71|5140.31|5140.31|0
1614180660000|2021-02-24 15:31:00|5140.53|5140.53|5141.65|5141.65|5141.65|5141.65|5140.53|5140.53|0
1614180670000|2021-02-24 15:31:10|5141.95|5141.95|5146.78|5146.78|5146.78|5146.78|5141.95|5141.95|0
1614180680000|2021-02-24 15:31:20|5146.13|5146.13|5144.76|5144.76|5146.13|5146.13|5144.32|5144.32|0
1614180690000|2021-02-24 15:31:30|5145.25|5145.25|5146.13|5146.13|5146.13|5146.13|5144.54|5144.54|0
1614180700000|2021-02-24 15:31:40|5146.42|5146.42|5145.93|5145.93|5146.42|5146.42|5144.96|5144.96|0
1614180710000|2021-02-24 15:31:50|5146.42|5146.42|5147.55|5147.55|5147.99|5147.99|5146.42|5146.42|0
1614180720000|2021-02-24 15:32:00|5147.77|5147.77|5148.99|5148.99|5148.99|5148.99|5146.7|5146.7|0
1614180730000|2021-02-24 15:32:10|5149.94|5149.94|5151.88|5151.88|5151.88|5151.88|5149.03|5149.03|0
1614180740000|2021-02-24 15:32:20|5152.1|5152.1|5151.44|5151.44|5153.85|5153.85|5151.37|5151.37|0
1614180750000|2021-02-24 15:32:30|5151.15|5151.15|5149.94|5149.94|5151.2|5151.2|5149.7|5149.7|0
1614180760000|2021-02-24 15:32:40|5150.42|5150.42|5153.93|5153.93|5153.93|5153.93|5150.42|5150.42|0
1614180770000|2021-02-24 15:32:50|5153.91|5153.91|5156.34|5156.34|5156.34|5156.34|5153.91|5153.91|0
1614180780000|2021-02-24 15:33:00|5156.63|5156.63|5156.41|5156.41|5158.34|5158.34|5156.41|5156.41|0
1614180790000|2021-02-24 15:33:10|5156.63|5156.63|5157.43|5157.43|5158.53|5158.53|5156.63|5156.63|0
1614180800000|2021-02-24 15:33:20|5157.87|5157.87|5158.53|5158.53|5159.24|5159.24|5157.87|5157.87|0
1614180810000|2021-02-24 15:33:30|5158.52|5158.52|5157.8|5157.8|5159.07|5159.07|5157.51|5157.51|0
1614180820000|2021-02-24 15:33:40|5157.56|5157.56|5155.06|5155.06|5157.56|5157.56|5155.06|5155.06|0
1614180830000|2021-02-24 15:33:50|5155.5|5155.5|5151.76|5151.76|5156.58|5156.58|5151.76|5151.76|0
1614180840000|2021-02-24 15:34:00|5151.98|5151.98|5152.81|5152.81|5152.81|5152.81|5150.13|5150.13|0
1614180850000|2021-02-24 15:34:10|5152.35|5152.35|5155|5155|5155|5155|5152.35|5152.35|0
1614180860000|2021-02-24 15:34:20|5155.01|5155.01|5154.13|5154.13|5156.61|5156.61|5154.13|5154.13|0
1614180870000|2021-02-24 15:34:30|5154.37|5154.37|5152.57|5152.57|5154.37|5154.37|5152.57|5152.57|0
1614180880000|2021-02-24 15:34:40|5152.86|5152.86|5152.86|5152.86|5153.45|5153.45|5152.86|5152.86|0
1614180890000|2021-02-24 15:34:50|5151.79|5151.79|5150.28|5150.28|5151.79|5151.79|5149.69|5149.69|0
1614180900000|2021-02-24 15:35:00|5150.29|5150.29|5151.99|5151.99|5151.99|5151.99|5150.29|5150.29|0
1614180910000|2021-02-24 15:35:10|5152.29|5152.29|5153.44|5153.44|5153.46|5153.46|5151.58|5151.58|0
1614180920000|2021-02-24 15:35:20|5153.45|5153.45|5157.27|5157.27|5157.71|5157.71|5153.16|5153.16|0
1614180930000|2021-02-24 15:35:30|5157.3|5157.3|5156.5|5156.5|5157.3|5157.3|5156.5|5156.5|0
1614180950000|2021-02-24 15:35:50|5156.74|5156.74|5156.51|5156.51|5157.62|5157.62|5156.51|5156.51|0
1614180960000|2021-02-24 15:36:00|5156.8|5156.8|5155.95|5155.95|5157.1|5157.1|5155.95|5155.95|0
1614180970000|2021-02-24 15:36:10|5156.24|5156.24|5156.46|5156.46|5156.46|5156.46|5155.95|5155.95|0
1614180980000|2021-02-24 15:36:20|5156.45|5156.45|5158.25|5158.25|5158.91|5158.91|5156.45|5156.45|0
1614180990000|2021-02-24 15:36:30|5158.21|5158.21|5157.09|5157.09|5158.21|5158.21|5157.09|5157.09|0
1614181000000|2021-02-24 15:36:40|5157.38|5157.38|5159.07|5159.07|5159.07|5159.07|5157.38|5157.38|0
1614181010000|2021-02-24 15:36:50|5159.08|5159.08|5160.36|5160.36|5161.25|5161.25|5158.64|5158.64|0
1614181020000|2021-02-24 15:37:00|5160.33|5160.33|5161.37|5161.37|5161.37|5161.37|5159.47|5159.47|0
1614181030000|2021-02-24 15:37:10|5161.66|5161.66|5164.07|5164.07|5164.07|5164.07|5161.13|5161.13|0
1614181040000|2021-02-24 15:37:20|5163.85|5163.85|5162.46|5162.46|5163.85|5163.85|5161.46|5161.46|0
1614181050000|2021-02-24 15:37:30|5161.98|5161.98|5161|5161|5161.98|5161.98|5160.36|5160.36|0
1614181060000|2021-02-24 15:37:40|5161.49|5161.49|5164.41|5164.41|5164.41|5164.41|5161.49|5161.49|0
1614181070000|2021-02-24 15:37:50|5164.12|5164.12|5162.19|5162.19|5164.12|5164.12|5162.19|5162.19|0
1614181080000|2021-02-24 15:38:00|5161.66|5161.66|5162.75|5162.75|5163.07|5163.07|5161.07|5161.07|0
1614181090000|2021-02-24 15:38:10|5163.34|5163.34|5163.63|5163.63|5165.24|5165.24|5163.34|5163.34|0
1614181100000|2021-02-24 15:38:20|5163.34|5163.34|5162.17|5162.17|5163.63|5163.63|5161.87|5161.87|0
1614181110000|2021-02-24 15:38:30|5162.6|5162.6|5162.85|5162.85|5163.19|5163.19|5162.6|5162.6|0
1614181120000|2021-02-24 15:38:40|5162.84|5162.84|5164.67|5164.67|5164.91|5164.91|5162.84|5162.84|0
1614181130000|2021-02-24 15:38:50|5164.23|5164.23|5165.49|5165.49|5165.49|5165.49|5164.01|5164.01|0
1614181140000|2021-02-24 15:39:00|5165.78|5165.78|5167.43|5167.43|5167.43|5167.43|5165.78|5165.78|0
1614181150000|2021-02-24 15:39:10|5167.67|5167.67|5167.96|5167.96|5167.96|5167.96|5167.67|5167.67|0
1614181160000|2021-02-24 15:39:20|5167.67|5167.67|5165.72|5165.72|5168.96|5168.96|5165.72|5165.72|0
1614181170000|2021-02-24 15:39:30|5165.07|5165.07|5166.96|5166.96|5166.96|5166.96|5163.16|5163.16|0
1614181180000|2021-02-24 15:39:40|5167.26|5167.26|5167.74|5167.74|5167.74|5167.74|5167.01|5167.01|0
1614181190000|2021-02-24 15:39:50|5168.04|5168.04|5167.89|5167.89|5168.48|5168.48|5167.89|5167.89|0
1614181200000|2021-02-24 15:40:00|5167.4|5167.4|5166.28|5166.28|5167.4|5167.4|5165.55|5165.55|0
1614181210000|2021-02-24 15:40:10|5166.5|5166.5|5167.35|5167.35|5167.35|5167.35|5165.84|5165.84|0
1614181220000|2021-02-24 15:40:20|5166.87|5166.87|5167.09|5167.09|5167.09|5167.09|5166.06|5166.06|0
1614181230000|2021-02-24 15:40:30|5166.5|5166.5|5164.06|5164.06|5166.81|5166.81|5164.06|5164.06|0
1614181240000|2021-02-24 15:40:40|5164.64|5164.64|5164.45|5164.45|5165.57|5165.57|5163.86|5163.86|0
1614181250000|2021-02-24 15:40:50|5164.74|5164.74|5164.16|5164.16|5164.74|5164.74|5164.16|5164.16|0
1614181260000|2021-02-24 15:41:00|5164.45|5164.45|5161.39|5161.39|5164.46|5164.46|5161.39|5161.39|0
1614181270000|2021-02-24 15:41:10|5161.1|5161.1|5163.48|5163.48|5163.77|5163.77|5161.07|5161.07|0
1614181280000|2021-02-24 15:41:20|5164.14|5164.14|5165.72|5165.72|5165.72|5165.72|5164.14|5164.14|0
1614181290000|2021-02-24 15:41:30|5166.02|5166.02|5166.7|5166.7|5166.99|5166.99|5164.92|5164.92|0
1614181300000|2021-02-24 15:41:40|5166.73|5166.73|5168.73|5168.73|5168.73|5168.73|5166.73|5166.73|0
1614181310000|2021-02-24 15:41:50|5168.72|5168.72|5165.36|5165.36|5169.21|5169.21|5165.36|5165.36|0
1614181320000|2021-02-24 15:42:00|5165.66|5165.66|5165.63|5165.63|5166.1|5166.1|5165.07|5165.07|0
1614181330000|2021-02-24 15:42:10|5165.34|5165.34|5163.61|5163.61|5165.34|5165.34|5163.61|5163.61|0
1614181340000|2021-02-24 15:42:20|5163.37|5163.37|5159.28|5159.28|5163.37|5163.37|5159.03|5159.03|0
1614181350000|2021-02-24 15:42:30|5159.76|5159.76|5162.52|5162.52|5162.52|5162.52|5159.71|5159.71|0
1614181360000|2021-02-24 15:42:40|5162.04|5162.04|5160.99|5160.99|5162.04|5162.04|5160.77|5160.77|0
1614181370000|2021-02-24 15:42:50|5160.98|5160.98|5160.71|5160.71|5161.24|5161.24|5160.41|5160.41|0
1614181380000|2021-02-24 15:43:00|5160.41|5160.41|5159.9|5159.9|5160.59|5160.59|5157.74|5157.74|0
1614181390000|2021-02-24 15:43:10|5159.47|5159.47|5162.07|5162.07|5162.07|5162.07|5159.47|5159.47|0
1614181400000|2021-02-24 15:43:20|5162.09|5162.09|5163.4|5163.4|5164.68|5164.68|5161.43|5161.43|0
1614181410000|2021-02-24 15:43:30|5163.18|5163.18|5164.62|5164.62|5164.62|5164.62|5162.43|5162.43|0
1614181420000|2021-02-24 15:43:40|5163.96|5163.96|5162.18|5162.18|5163.96|5163.96|5161.89|5161.89|0
1614181440000|2021-02-24 15:44:00|5161.94|5161.94|5159.5|5159.5|5161.94|5161.94|5159.5|5159.5|0
1614181450000|2021-02-24 15:44:10|5160.38|5160.38|5160.62|5160.62|5160.62|5160.62|5160.09|5160.09|0
1614181460000|2021-02-24 15:44:20|5161.5|5161.5|5161.55|5161.55|5162.04|5162.04|5161.16|5161.16|0
1614181470000|2021-02-24 15:44:30|5161.54|5161.54|5161.82|5161.82|5161.82|5161.82|5161.33|5161.33|0
1614181480000|2021-02-24 15:44:40|5162.3|5162.3|5163.42|5163.42|5163.72|5163.72|5162.3|5162.3|0
1614181490000|2021-02-24 15:44:50|5164.06|5164.06|5164.45|5164.45|5164.75|5164.75|5164.06|5164.06|0
1614181500000|2021-02-24 15:45:00|5164.74|5164.74|5164.93|5164.93|5165.49|5165.49|5164.74|5164.74|0
1614181510000|2021-02-24 15:45:10|5164.71|5164.71|5165.17|5165.17|5165.63|5165.63|5164.24|5164.24|0
1614181520000|2021-02-24 15:45:20|5165.46|5165.46|5163.22|5163.22|5165.46|5165.46|5163.22|5163.22|0
1614181530000|2021-02-24 15:45:30|5162.98|5162.98|5163.15|5163.15|5163.15|5163.15|5162.86|5162.86|0
1614181540000|2021-02-24 15:45:40|5162.86|5162.86|5162.2|5162.2|5162.86|5162.86|5162.2|5162.2|0
1614181550000|2021-02-24 15:45:50|5162.18|5162.18|5160.86|5160.86|5162.18|5162.18|5160.62|5160.62|0
1614181560000|2021-02-24 15:46:00|5160.43|5160.43|5162.35|5162.35|5162.35|5162.35|5160.18|5160.18|0
1614181570000|2021-02-24 15:46:10|5162.36|5162.36|5163.44|5163.44|5164.03|5164.03|5162.06|5162.06|0
1614181580000|2021-02-24 15:46:20|5163.73|5163.73|5163.71|5163.71|5164.03|5164.03|5163.47|5163.47|0
1614181590000|2021-02-24 15:46:30|5163.27|5163.27|5162.71|5162.71|5163.27|5163.27|5162.71|5162.71|0
1614181600000|2021-02-24 15:46:40|5162.46|5162.46|5159.69|5159.69|5162.46|5162.46|5159.64|5159.64|0
1614181610000|2021-02-24 15:46:50|5160.46|5160.46|5162.67|5162.67|5162.67|5162.67|5160.46|5160.46|0
1614181620000|2021-02-24 15:47:00|5162.37|5162.37|5160.94|5160.94|5162.37|5162.37|5160.64|5160.64|0
1614181630000|2021-02-24 15:47:10|5160.69|5160.69|5159.16|5159.16|5160.69|5160.69|5159.16|5159.16|0
1614181640000|2021-02-24 15:47:20|5159.45|5159.45|5159.45|5159.45|5159.45|5159.45|5159.45|5159.45|0
1614181650000|2021-02-24 15:47:30|5159.89|5159.89|5159.6|5159.6|5160.18|5160.18|5159.6|5159.6|0
1614181660000|2021-02-24 15:47:40|5158.94|5158.94|5161.94|5161.94|5161.94|5161.94|5158.94|5158.94|0
1614181670000|2021-02-24 15:47:50|5161.95|5161.95|5161|5161|5161.95|5161.95|5160.78|5160.78|0
1614181680000|2021-02-24 15:48:00|5160.56|5160.56|5159.49|5159.49|5161.02|5161.02|5159.49|5159.49|0
1614181690000|2021-02-24 15:48:10|5159.71|5159.71|5159.31|5159.31|5159.71|5159.71|5159.31|5159.31|0
1614181700000|2021-02-24 15:48:20|5159.17|5159.17|5159.29|5159.29|5159.56|5159.56|5159.17|5159.17|0
1614181710000|2021-02-24 15:48:30|5158.8|5158.8|5156.12|5156.12|5158.8|5158.8|5156.12|5156.12|0
1614181720000|2021-02-24 15:48:40|5156.34|5156.34|5159.31|5159.31|5159.31|5159.31|5156.34|5156.34|0
1614181730000|2021-02-24 15:48:50|5159.26|5159.26|5160.95|5160.95|5160.95|5160.95|5158.78|5158.78|0
1614181740000|2021-02-24 15:49:00|5160.73|5160.73|5156.14|5156.14|5160.73|5160.73|5156.14|5156.14|0
1614181750000|2021-02-24 15:49:10|5155.9|5155.9|5155.72|5155.72|5155.93|5155.93|5155.24|5155.24|0
1614181760000|2021-02-24 15:49:20|5155.94|5155.94|5155.87|5155.87|5155.94|5155.94|5155.16|5155.16|0
1614181770000|2021-02-24 15:49:30|5155.21|5155.21|5153.42|5153.42|5155.21|5155.21|5151.2|5151.2|0
1614181780000|2021-02-24 15:49:40|5152.74|5152.74|5155.54|5155.54|5155.58|5155.58|5152.74|5152.74|0
1614181790000|2021-02-24 15:49:50|5155.78|5155.78|5155.02|5155.02|5155.78|5155.78|5155.02|5155.02|0
1614181800000|2021-02-24 15:50:00|5155.27|5155.27|5157.33|5157.33|5157.33|5157.33|5155.05|5155.05|0
1614181810000|2021-02-24 15:50:10|5157.92|5157.92|5158.01|5158.01|5158.21|5158.21|5157.04|5157.04|0
1614181820000|2021-02-24 15:50:20|5158.71|5158.71|5159.74|5159.74|5159.74|5159.74|5157.79|5157.79|0
1614181830000|2021-02-24 15:50:30|5159.3|5159.3|5156.42|5156.42|5159.3|5159.3|5156.42|5156.42|0
1614181840000|2021-02-24 15:50:40|5157.01|5157.01|5157.01|5157.01|5157.01|5157.01|5157.01|5157.01|0
1614181850000|2021-02-24 15:50:50|5157.3|5157.3|5157.2|5157.2|5157.96|5157.96|5156.5|5156.5|0
1614181860000|2021-02-24 15:51:00|5157.5|5157.5|5156.76|5156.76|5158.66|5158.66|5156.76|5156.76|0
1614181870000|2021-02-24 15:51:10|5156.98|5156.98|5153.86|5153.86|5156.98|5156.98|5153.86|5153.86|0
1614181880000|2021-02-24 15:51:20|5153.57|5153.57|5153.74|5153.74|5154.95|5154.95|5153.49|5153.49|0
1614181890000|2021-02-24 15:51:30|5153.98|5153.98|5155.63|5155.63|5155.63|5155.63|5153.98|5153.98|0
1614181900000|2021-02-24 15:51:40|5155.39|5155.39|5155.95|5155.95|5155.95|5155.95|5154.7|5154.7|0
1614181910000|2021-02-24 15:51:50|5155.51|5155.51|5156.24|5156.24|5156.24|5156.24|5155.51|5155.51|0
1614181920000|2021-02-24 15:52:00|5155.37|5155.37|5155.41|5155.41|5155.41|5155.41|5154.32|5154.32|0
1614181930000|2021-02-24 15:52:10|5155.12|5155.12|5154.31|5154.31|5155.12|5155.12|5153.14|5153.14|0
1614181940000|2021-02-24 15:52:20|5154.55|5154.55|5155.15|5155.15|5155.6|5155.6|5154.55|5154.55|0
1614181950000|2021-02-24 15:52:30|5155.45|5155.45|5156.03|5156.03|5156.03|5156.03|5155.15|5155.15|0
1614181960000|2021-02-24 15:52:40|5156.52|5156.52|5156.08|5156.08|5156.52|5156.52|5156.08|5156.08|0
1614181970000|2021-02-24 15:52:50|5155.35|5155.35|5154.47|5154.47|5155.35|5155.35|5154.23|5154.23|0
1614181980000|2021-02-24 15:53:00|5154.69|5154.69|5156.2|5156.2|5156.47|5156.47|5154.69|5154.69|0
1614181990000|2021-02-24 15:53:10|5156.49|5156.49|5157.08|5157.08|5157.08|5157.08|5156.27|5156.27|0
1614182000000|2021-02-24 15:53:20|5157.37|5157.37|5161.04|5161.04|5161.34|5161.34|5157.08|5157.08|0
1614182010000|2021-02-24 15:53:30|5160.46|5160.46|5160.8|5160.8|5161.39|5161.39|5159.97|5159.97|0
1614182020000|2021-02-24 15:53:40|5161.39|5161.39|5159.02|5159.02|5161.39|5161.39|5159.02|5159.02|0
1614182030000|2021-02-24 15:53:50|5158.8|5158.8|5159.05|5159.05|5159.05|5159.05|5158.27|5158.27|0
1614182040000|2021-02-24 15:54:00|5159.34|5159.34|5161.88|5161.88|5161.88|5161.88|5159.34|5159.34|0
1614182050000|2021-02-24 15:54:10|5161.36|5161.36|5162.95|5162.95|5162.95|5162.95|5161.36|5161.36|0
1614182060000|2021-02-24 15:54:20|5163.41|5163.41|5163|5163|5164.29|5164.29|5163|5163|0
1614182070000|2021-02-24 15:54:30|5163.01|5163.01|5163.67|5163.67|5164.25|5164.25|5163.01|5163.01|0
1614182080000|2021-02-24 15:54:40|5163.38|5163.38|5162.19|5162.19|5163.38|5163.38|5162.19|5162.19|0
1614182090000|2021-02-24 15:54:50|5162.41|5162.41|5162.46|5162.46|5162.9|5162.9|5162.41|5162.41|0
1614182100000|2021-02-24 15:55:00|5162.94|5162.94|5164.93|5164.93|5165.22|5165.22|5162.93|5162.93|0
1614182110000|2021-02-24 15:55:10|5165.37|5165.37|5166.7|5166.7|5166.7|5166.7|5165.37|5165.37|0
1614182120000|2021-02-24 15:55:20|5166.92|5166.92|5168.85|5168.85|5169.33|5169.33|5165.66|5165.66|0
1614182130000|2021-02-24 15:55:30|5169.14|5169.14|5169.14|5169.14|5169.73|5169.73|5169.14|5169.14|0
1614182140000|2021-02-24 15:55:40|5169.44|5169.44|5169.26|5169.26|5169.7|5169.7|5169|5169|0
1614182150000|2021-02-24 15:55:50|5168.82|5168.82|5169.04|5169.04|5169.04|5169.04|5168.53|5168.53|0
1614182160000|2021-02-24 15:56:00|5169.34|5169.34|5169.03|5169.03|5169.34|5169.34|5169.03|5169.03|0
1614182170000|2021-02-24 15:56:10|5168.74|5168.74|5168.2|5168.2|5168.74|5168.74|5167.96|5167.96|0
1614182180000|2021-02-24 15:56:20|5168.5|5168.5|5168.5|5168.5|5168.5|5168.5|5168.5|5168.5|0
1614182190000|2021-02-24 15:56:30|5168.79|5168.79|5169.18|5169.18|5169.42|5169.42|5168.67|5168.67|0
1614182200000|2021-02-24 15:56:40|5169.4|5169.4|5172.42|5172.42|5172.42|5172.42|5169.4|5169.4|0
1614182210000|2021-02-24 15:56:50|5171.98|5171.98|5169.81|5169.81|5171.98|5171.98|5169.81|5169.81|0
1614182220000|2021-02-24 15:57:00|5169.09|5169.09|5169.6|5169.6|5169.6|5169.6|5168.18|5168.18|0
1614182230000|2021-02-24 15:57:10|5169.31|5169.31|5168.16|5168.16|5169.31|5169.31|5167.94|5167.94|0
1614182240000|2021-02-24 15:57:20|5168.82|5168.82|5169.67|5169.67|5170.19|5170.19|5168.82|5168.82|0
1614182250000|2021-02-24 15:57:30|5169.38|5169.38|5164.63|5164.63|5169.67|5169.67|5162.8|5162.8|0
1614182260000|2021-02-24 15:57:40|5164.05|5164.05|5165.07|5165.07|5165.07|5165.07|5164.05|5164.05|0
1614182270000|2021-02-24 15:57:50|5164.77|5164.77|5164.72|5164.72|5165.02|5165.02|5164.72|5164.72|0
1614182280000|2021-02-24 15:58:00|5165.02|5165.02|5165.97|5165.97|5165.97|5165.97|5162.64|5162.64|0
1614182290000|2021-02-24 15:58:10|5165.27|5165.27|5166.83|5166.83|5168.24|5168.24|5165.27|5165.27|0
1614182300000|2021-02-24 15:58:20|5165.95|5165.95|5166.22|5166.22|5167.05|5167.05|5165.41|5165.41|0
1614182310000|2021-02-24 15:58:30|5166.51|5166.51|5163.99|5163.99|5166.51|5166.51|5163.99|5163.99|0
1614182320000|2021-02-24 15:58:40|5163.33|5163.33|5163.4|5163.4|5163.62|5163.62|5163.33|5163.33|0
1614182330000|2021-02-24 15:58:50|5163.7|5163.7|5162.87|5162.87|5163.7|5163.7|5162.87|5162.87|0
1614182340000|2021-02-24 15:59:00|5162.24|5162.24|5163.65|5163.65|5163.87|5163.87|5162.11|5162.11|0
1614182350000|2021-02-24 15:59:10|5163.87|5163.87|5164.16|5164.16|5164.16|5164.16|5163.87|5163.87|0
1614182360000|2021-02-24 15:59:20|5164.4|5164.4|5162.3|5162.3|5164.62|5164.62|5161.57|5161.57|0
1614182370000|2021-02-24 15:59:30|5162.01|5162.01|5164.39|5164.39|5164.39|5164.39|5162.01|5162.01|0
1614182380000|2021-02-24 15:59:40|5164.87|5164.87|5163.43|5163.43|5164.87|5164.87|5163.13|5163.13|0
1614182390000|2021-02-24 15:59:50|5163.4|5163.4|5162.39|5162.39|5163.64|5163.64|5162.39|5162.39|0
1614182400000|2021-02-24 16:00:00|5162.61|5162.61|5165.95|5165.95|5165.95|5165.95|5162.61|5162.61|0
1614182410000|2021-02-24 16:00:10|5165.7|5165.7|5165.41|5165.41|5165.95|5165.95|5164.75|5164.75|0
1614182420000|2021-02-24 16:00:20|5165.63|5165.63|5170.29|5170.29|5170.29|5170.29|5165.63|5165.63|0
1614182430000|2021-02-24 16:00:30|5170.05|5170.05|5171.65|5171.65|5171.65|5171.65|5169.31|5169.31|0
1614182440000|2021-02-24 16:00:40|5171.36|5171.36|5169.28|5169.28|5171.36|5171.36|5168.43|5168.43|0
1614182450000|2021-02-24 16:00:50|5169.57|5169.57|5170.28|5170.28|5170.74|5170.74|5169.57|5169.57|0
1614182460000|2021-02-24 16:01:00|5170.52|5170.52|5170.62|5170.62|5171.25|5171.25|5170.33|5170.33|0
1614182470000|2021-02-24 16:01:10|5170.4|5170.4|5170.03|5170.03|5170.69|5170.69|5169.57|5169.57|0
1614182480000|2021-02-24 16:01:20|5170.25|5170.25|5168.65|5168.65|5170.25|5170.25|5168.38|5168.38|0
1614182490000|2021-02-24 16:01:30|5170.08|5170.08|5170.23|5170.23|5170.96|5170.96|5170.08|5170.08|0
1614182500000|2021-02-24 16:01:40|5169.74|5169.74|5169.74|5169.74|5170.03|5170.03|5169.52|5169.52|0
1614182510000|2021-02-24 16:01:50|5169.52|5169.52|5170.91|5170.91|5171.21|5171.21|5169.52|5169.52|0
1614182520000|2021-02-24 16:02:00|5170.62|5170.62|5170.69|5170.69|5170.91|5170.91|5170.38|5170.38|0
1614182530000|2021-02-24 16:02:10|5170.91|5170.91|5171.3|5171.3|5171.3|5171.3|5170.4|5170.4|0
1614182540000|2021-02-24 16:02:20|5171.51|5171.51|5172.31|5172.31|5172.31|5172.31|5170.79|5170.79|0
1614182550000|2021-02-24 16:02:30|5172.01|5172.01|5171.34|5171.34|5172.02|5172.02|5171.34|5171.34|0
1614182560000|2021-02-24 16:02:40|5171.56|5171.56|5169.49|5169.49|5171.56|5171.56|5169.19|5169.19|0
1614182570000|2021-02-24 16:02:50|5169.19|5169.19|5168.66|5168.66|5169.54|5169.54|5168.36|5168.36|0
1614182580000|2021-02-24 16:03:00|5169.25|5169.25|5165.64|5165.64|5169.25|5169.25|5163.62|5163.62|0
1614182590000|2021-02-24 16:03:10|5166.37|5166.37|5167.64|5167.64|5167.64|5167.64|5166.37|5166.37|0
1614182600000|2021-02-24 16:03:20|5168.08|5168.08|5168.98|5168.98|5169.46|5169.46|5167.3|5167.3|0
1614182610000|2021-02-24 16:03:30|5168.76|5168.76|5167.98|5167.98|5168.98|5168.98|5167.98|5167.98|0
1614182620000|2021-02-24 16:03:40|5168.22|5168.22|5167.74|5167.74|5168.22|5168.22|5166.98|5166.98|0
1614182630000|2021-02-24 16:03:50|5167.98|5167.98|5168.42|5168.42|5168.47|5168.47|5167.61|5167.61|0
1614182640000|2021-02-24 16:04:00|5168.71|5168.71|5167.42|5167.42|5168.71|5168.71|5167.13|5167.13|0
1614182650000|2021-02-24 16:04:10|5167.71|5167.71|5167.26|5167.26|5168.26|5168.26|5167.26|5167.26|0
1614182660000|2021-02-24 16:04:20|5167.04|5167.04|5164.9|5164.9|5167.34|5167.34|5164.61|5164.61|0
1614182670000|2021-02-24 16:04:30|5164.68|5164.68|5165.34|5165.34|5167.19|5167.19|5163.22|5163.22|0
1614182680000|2021-02-24 16:04:40|5166.29|5166.29|5166.17|5166.17|5167.26|5167.26|5165.47|5165.47|0
1614182690000|2021-02-24 16:04:50|5165.88|5165.88|5166.31|5166.31|5166.53|5166.53|5165.32|5165.32|0
1614182700000|2021-02-24 16:05:00|5167.04|5167.04|5171.53|5171.53|5171.53|5171.53|5167.04|5167.04|0
1614182710000|2021-02-24 16:05:10|5171.75|5171.75|5171.72|5171.72|5171.75|5171.75|5170.99|5170.99|0
1614182720000|2021-02-24 16:05:20|5171.28|5171.28|5171.31|5171.31|5171.58|5171.58|5170.61|5170.61|0
1614182730000|2021-02-24 16:05:30|5171.9|5171.9|5176.4|5176.4|5176.4|5176.4|5171.9|5171.9|0
1614182740000|2021-02-24 16:05:40|5176.69|5176.69|5178.18|5178.18|5178.18|5178.18|5176.69|5176.69|0
1614182750000|2021-02-24 16:05:50|5177.89|5177.89|5177.38|5177.38|5178.48|5178.48|5177.38|5177.38|0
1614182760000|2021-02-24 16:06:00|5177.96|5177.96|5178.47|5178.47|5178.47|5178.47|5177.66|5177.66|0
1614182770000|2021-02-24 16:06:10|5178.18|5178.18|5178.71|5178.71|5178.95|5178.95|5178.18|5178.18|0
1614182780000|2021-02-24 16:06:20|5178.47|5178.47|5182.57|5182.57|5183.6|5183.6|5178.47|5178.47|0
1614182790000|2021-02-24 16:06:30|5182.33|5182.33|5182.24|5182.24|5182.82|5182.82|5181.19|5181.19|0
1614182800000|2021-02-24 16:06:40|5181.94|5181.94|5181.97|5181.97|5181.97|5181.97|5179.78|5179.78|0
1614182810000|2021-02-24 16:06:50|5181.48|5181.48|5182.67|5182.67|5183.11|5183.11|5181.48|5181.48|0
1614182820000|2021-02-24 16:07:00|5182.97|5182.97|5182.61|5182.61|5182.97|5182.97|5182.41|5182.41|0
1614182830000|2021-02-24 16:07:10|5182.17|5182.17|5183.03|5183.03|5183.34|5183.34|5181.73|5181.73|0
1614182840000|2021-02-24 16:07:20|5183.32|5183.32|5186.1|5186.1|5186.85|5186.85|5183.32|5183.32|0
1614182850000|2021-02-24 16:07:30|5186.39|5186.39|5185.84|5185.84|5186.43|5186.43|5185.83|5185.83|0
1614182860000|2021-02-24 16:07:40|5185.55|5185.55|5185.89|5185.89|5186.14|5186.14|5185.31|5185.31|0
1614182870000|2021-02-24 16:07:50|5185.91|5185.91|5187.28|5187.28|5187.28|5187.28|5185.25|5185.25|0
1614182880000|2021-02-24 16:08:00|5186.4|5186.4|5185.84|5185.84|5186.42|5186.42|5185.52|5185.52|0
1614182890000|2021-02-24 16:08:10|5186.13|5186.13|5183.31|5183.31|5186.13|5186.13|5183.31|5183.31|0
1614182900000|2021-02-24 16:08:20|5182.43|5182.43|5184.11|5184.11|5184.11|5184.11|5181.33|5181.33|0
1614182910000|2021-02-24 16:08:30|5183.33|5183.33|5183.69|5183.69|5184.25|5184.25|5183.33|5183.33|0
1614182920000|2021-02-24 16:08:40|5183.04|5183.04|5183.06|5183.06|5183.84|5183.84|5183.04|5183.04|0
1614182930000|2021-02-24 16:08:50|5182.84|5182.84|5184.9|5184.9|5184.9|5184.9|5182.84|5182.84|0
1614182940000|2021-02-24 16:09:00|5184.87|5184.87|5185.6|5185.6|5186.48|5186.48|5184.87|5184.87|0
1614182950000|2021-02-24 16:09:10|5185.82|5185.82|5186.11|5186.11|5186.36|5186.36|5185.82|5185.82|0
1614182960000|2021-02-24 16:09:20|5186.14|5186.14|5187.26|5187.26|5187.29|5187.29|5185.66|5185.66|0
1614182970000|2021-02-24 16:09:30|5186.82|5186.82|5186.82|5186.82|5187.77|5187.77|5186.82|5186.82|0
1614182980000|2021-02-24 16:09:40|5186.61|5186.61|5187.56|5187.56|5187.7|5187.7|5186.31|5186.31|0
1614182990000|2021-02-24 16:09:50|5187.78|5187.78|5188.8|5188.8|5189.04|5189.04|5187.78|5187.78|0
1614183000000|2021-02-24 16:10:00|5188.58|5188.58|5189.05|5189.05|5189.31|5189.31|5188.58|5188.58|0
1614183010000|2021-02-24 16:10:10|5188.52|5188.52|5190.38|5190.38|5191.74|5191.74|5188.52|5188.52|0
1614183020000|2021-02-24 16:10:20|5189.72|5189.72|5190.33|5190.33|5191.62|5191.62|5189.72|5189.72|0
1614183030000|2021-02-24 16:10:30|5189.62|5189.62|5188.97|5188.97|5189.62|5189.62|5188.45|5188.45|0
1614183040000|2021-02-24 16:10:40|5189.19|5189.19|5189.85|5189.85|5190.92|5190.92|5188.97|5188.97|0
1614183050000|2021-02-24 16:10:50|5189.89|5189.89|5190.22|5190.22|5190.22|5190.22|5189.65|5189.65|0
1614183060000|2021-02-24 16:11:00|5190.46|5190.46|5190.46|5190.46|5190.46|5190.46|5190.46|5190.46|0
1614183070000|2021-02-24 16:11:10|5191.29|5191.29|5193.22|5193.22|5193.22|5193.22|5191.29|5191.29|0
1614183080000|2021-02-24 16:11:20|5193.8|5193.8|5193.79|5193.79|5194.74|5194.74|5193.1|5193.1|0
1614183090000|2021-02-24 16:11:30|5193.58|5193.58|5195.33|5195.33|5196.04|5196.04|5192.67|5192.67|0
1614183100000|2021-02-24 16:11:40|5195.55|5195.55|5195.15|5195.15|5195.82|5195.82|5193.34|5193.34|0
1614183110000|2021-02-24 16:11:50|5194.91|5194.91|5194.07|5194.07|5194.91|5194.91|5193.1|5193.1|0
1614183120000|2021-02-24 16:12:00|5194.37|5194.37|5191.33|5191.33|5195.25|5195.25|5191.33|5191.33|0
1614183130000|2021-02-24 16:12:10|5190.38|5190.38|5189.18|5189.18|5191.41|5191.41|5189.13|5189.13|0
1614183140000|2021-02-24 16:12:20|5188.7|5188.7|5191.81|5191.81|5192.4|5192.4|5188.43|5188.43|0
1614183150000|2021-02-24 16:12:30|5192.03|5192.03|5191.38|5191.38|5192.03|5192.03|5191.16|5191.16|0
1614183160000|2021-02-24 16:12:40|5192.26|5192.26|5193.25|5193.25|5193.25|5193.25|5192.01|5192.01|0
1614183170000|2021-02-24 16:12:50|5192.4|5192.4|5192.77|5192.77|5192.99|5192.99|5192.4|5192.4|0
1614183180000|2021-02-24 16:13:00|5193.21|5193.21|5194.01|5194.01|5194.4|5194.4|5193.21|5193.21|0
1614183190000|2021-02-24 16:13:10|5193.43|5193.43|5194.33|5194.33|5194.33|5194.33|5192.4|5192.4|0
1614183200000|2021-02-24 16:13:20|5194.09|5194.09|5195.68|5195.68|5195.68|5195.68|5193.87|5193.87|0
1614183210000|2021-02-24 16:13:30|5195.44|5195.44|5194.82|5194.82|5195.44|5195.44|5194.52|5194.52|0
1614183220000|2021-02-24 16:13:40|5195.04|5195.04|5196.28|5196.28|5197.1|5197.1|5195.04|5195.04|0
1614183230000|2021-02-24 16:13:50|5196.5|5196.5|5197.23|5197.23|5198.37|5198.37|5196.5|5196.5|0
1614183240000|2021-02-24 16:14:00|5197.01|5197.01|5196.02|5196.02|5197.47|5197.47|5196.02|5196.02|0
1614183250000|2021-02-24 16:14:10|5195.73|5195.73|5196.67|5196.67|5196.67|5196.67|5195.26|5195.26|0
1614183260000|2021-02-24 16:14:20|5196.92|5196.92|5196.82|5196.82|5197.11|5197.11|5196.33|5196.33|0
1614183270000|2021-02-24 16:14:30|5195.92|5195.92|5197.04|5197.04|5197.31|5197.31|5195.68|5195.68|0
1614183280000|2021-02-24 16:14:40|5197.07|5197.07|5194.51|5194.51|5197.07|5197.07|5194.51|5194.51|0
1614183290000|2021-02-24 16:14:50|5193.78|5193.78|5194.05|5194.05|5194.63|5194.63|5193.05|5193.05|0
1614183300000|2021-02-24 16:15:00|5193.83|5193.83|5193.05|5193.05|5194.12|5194.12|5193.05|5193.05|0
1614183310000|2021-02-24 16:15:10|5192.75|5192.75|5193.44|5193.44|5193.71|5193.71|5192.75|5192.75|0
1614183320000|2021-02-24 16:15:20|5193.22|5193.22|5193.93|5193.93|5194.17|5194.17|5192.91|5192.91|0
1614183330000|2021-02-24 16:15:30|5193.94|5193.94|5194.66|5194.66|5195.34|5195.34|5193.93|5193.93|0
1614183340000|2021-02-24 16:15:40|5194.42|5194.42|5194.55|5194.55|5194.95|5194.95|5193.67|5193.67|0
1614183350000|2021-02-24 16:15:50|5194.77|5194.77|5194.15|5194.15|5194.77|5194.77|5194.11|5194.11|0
1614183360000|2021-02-24 16:16:00|5194.45|5194.45|5193.04|5193.04|5194.45|5194.45|5191.96|5191.96|0
1614183370000|2021-02-24 16:16:10|5192.45|5192.45|5191.28|5191.28|5192.75|5192.75|5191.28|5191.28|0
1614183380000|2021-02-24 16:16:20|5190.84|5190.84|5188.65|5188.65|5192.18|5192.18|5188.65|5188.65|0
1614183390000|2021-02-24 16:16:30|5188.43|5188.43|5188.78|5188.78|5189|5189|5188.41|5188.41|0
1614183400000|2021-02-24 16:16:40|5188.29|5188.29|5187.25|5187.25|5188.29|5188.29|5187.25|5187.25|0
1614183410000|2021-02-24 16:16:50|5187.47|5187.47|5187.89|5187.89|5189.47|5189.47|5187.47|5187.47|0
1614183420000|2021-02-24 16:17:00|5188.33|5188.33|5186.72|5186.72|5188.33|5188.33|5186.72|5186.72|0
1614183430000|2021-02-24 16:17:10|5186.28|5186.28|5183.82|5183.82|5186.57|5186.57|5183.21|5183.21|0
1614183440000|2021-02-24 16:17:20|5184.11|5184.11|5182.45|5182.45|5184.48|5184.48|5182.45|5182.45|0
1614183450000|2021-02-24 16:17:30|5181.86|5181.86|5182.76|5182.76|5182.98|5182.98|5181.42|5181.42|0
1614183460000|2021-02-24 16:17:40|5183.06|5183.06|5183.71|5183.71|5184.81|5184.81|5183.06|5183.06|0
1614183470000|2021-02-24 16:17:50|5184.01|5184.01|5183.81|5183.81|5184.01|5184.01|5183.52|5183.52|0
1614183480000|2021-02-24 16:18:00|5183.59|5183.59|5183.84|5183.84|5183.84|5183.84|5183.57|5183.57|0
1614183490000|2021-02-24 16:18:10|5184.13|5184.13|5185.66|5185.66|5185.66|5185.66|5184.08|5184.08|0
1614183500000|2021-02-24 16:18:20|5186.25|5186.25|5187.39|5187.39|5187.46|5187.46|5186.25|5186.25|0
1614183510000|2021-02-24 16:18:30|5187.17|5187.17|5187.61|5187.61|5187.61|5187.61|5186.59|5186.59|0
1614183520000|2021-02-24 16:18:40|5188.64|5188.64|5189.79|5189.79|5191.26|5191.26|5188.64|5188.64|0
1614183530000|2021-02-24 16:18:50|5189.25|5189.25|5189.21|5189.21|5189.84|5189.84|5188.92|5188.92|0
1614183540000|2021-02-24 16:19:00|5189.65|5189.65|5190.96|5190.96|5191.21|5191.21|5189.65|5189.65|0
1614183550000|2021-02-24 16:19:10|5191.67|5191.67|5191.41|5191.41|5191.67|5191.67|5190.54|5190.54|0
1614183560000|2021-02-24 16:19:20|5191.85|5191.85|5192.81|5192.81|5193.03|5193.03|5191.85|5191.85|0
1614183570000|2021-02-24 16:19:30|5191.74|5191.74|5191.21|5191.21|5191.74|5191.74|5191.21|5191.21|0
1614183580000|2021-02-24 16:19:40|5190.97|5190.97|5188.72|5188.72|5190.97|5190.97|5188.38|5188.38|0
1614183590000|2021-02-24 16:19:50|5189.02|5189.02|5187.75|5187.75|5189.02|5189.02|5187.75|5187.75|0
1614183600000|2021-02-24 16:20:00|5187.48|5187.48|5189.36|5189.36|5190.21|5190.21|5187.48|5187.48|0
1614183610000|2021-02-24 16:20:10|5189.58|5189.58|5189.04|5189.04|5190.89|5190.89|5187.94|5187.94|0
1614183620000|2021-02-24 16:20:20|5189.62|5189.62|5186.94|5186.94|5190.57|5190.57|5186.72|5186.72|0
1614183630000|2021-02-24 16:20:30|5186.95|5186.95|5187.03|5187.03|5187.54|5187.54|5186.73|5186.73|0
1614183640000|2021-02-24 16:20:40|5186.54|5186.54|5186.64|5186.64|5189.15|5189.15|5186.54|5186.54|0
1614183650000|2021-02-24 16:20:50|5186.88|5186.88|5186.88|5186.88|5186.88|5186.88|5185.74|5185.74|0
1614183660000|2021-02-24 16:21:00|5186.66|5186.66|5187.72|5187.72|5189.72|5189.72|5186.66|5186.66|0
1614183670000|2021-02-24 16:21:10|5187.94|5187.94|5187.01|5187.01|5187.94|5187.94|5186.62|5186.62|0
1614183680000|2021-02-24 16:21:20|5186.72|5186.72|5187.94|5187.94|5187.94|5187.94|5186.72|5186.72|0
1614183690000|2021-02-24 16:21:30|5186.99|5186.99|5186.28|5186.28|5186.99|5186.99|5186.28|5186.28|0
1614183700000|2021-02-24 16:21:40|5186.47|5186.47|5185.94|5185.94|5186.76|5186.76|5185.94|5185.94|0
1614183710000|2021-02-24 16:21:50|5185.35|5185.35|5185.54|5185.54|5186.13|5186.13|5185.35|5185.35|0
1614183720000|2021-02-24 16:22:00|5184.84|5184.84|5183.73|5183.73|5185.12|5185.12|5182.95|5182.95|0
1614183730000|2021-02-24 16:22:10|5183.83|5183.83|5184.37|5184.37|5184.37|5184.37|5183.54|5183.54|0
1614183740000|2021-02-24 16:22:20|5184.57|5184.57|5185.74|5185.74|5186.37|5186.37|5184.57|5184.57|0
1614183750000|2021-02-24 16:22:30|5186.03|5186.03|5186.37|5186.37|5186.81|5186.81|5185.74|5185.74|0
1614183760000|2021-02-24 16:22:40|5187.1|5187.1|5186.71|5186.71|5187.3|5187.3|5186.71|5186.71|0
1614183770000|2021-02-24 16:22:50|5186.42|5186.42|5184.28|5184.28|5186.42|5186.42|5184.28|5184.28|0
1614183780000|2021-02-24 16:23:00|5183.57|5183.57|5185.85|5185.85|5186.07|5186.07|5183.57|5183.57|0
1614183790000|2021-02-24 16:23:10|5186.09|5186.09|5186.6|5186.6|5187.41|5187.41|5186.09|5186.09|0
1614183800000|2021-02-24 16:23:20|5186.56|5186.56|5188.32|5188.32|5188.39|5188.39|5186.56|5186.56|0
1614183810000|2021-02-24 16:23:30|5188.61|5188.61|5191.83|5191.83|5192.12|5192.12|5188.39|5188.39|0
1614183820000|2021-02-24 16:23:40|5191.61|5191.61|5193.3|5193.3|5194.14|5194.14|5190.88|5190.88|0
1614183830000|2021-02-24 16:23:50|5193.05|5193.05|5192.52|5192.52|5195|5195|5191.57|5191.57|0
1614183840000|2021-02-24 16:24:00|5193.1|5193.1|5192.13|5192.13|5193.81|5193.81|5192.13|5192.13|0
1614183850000|2021-02-24 16:24:10|5192.14|5192.14|5194.31|5194.31|5194.31|5194.31|5192.14|5192.14|0
1614183860000|2021-02-24 16:24:20|5194.04|5194.04|5195.77|5195.77|5195.8|5195.8|5194.04|5194.04|0
1614183870000|2021-02-24 16:24:30|5195.53|5195.53|5196.29|5196.29|5196.59|5196.59|5195.53|5195.53|0
1614183880000|2021-02-24 16:24:40|5196.59|5196.59|5196.59|5196.59|5196.59|5196.59|5196.59|5196.59|0
1614183890000|2021-02-24 16:24:50|5196.15|5196.15|5195.91|5195.91|5196.15|5196.15|5194.73|5194.73|0
1614183900000|2021-02-24 16:25:00|5195.92|5195.92|5193.37|5193.37|5195.92|5195.92|5192.03|5192.03|0
1614183910000|2021-02-24 16:25:10|5193.59|5193.59|5195.52|5195.52|5196|5196|5193.59|5193.59|0
1614183920000|2021-02-24 16:25:20|5195.74|5195.74|5197.24|5197.24|5197.76|5197.76|5195.15|5195.15|0
1614183930000|2021-02-24 16:25:30|5197.68|5197.68|5197.63|5197.63|5199.02|5199.02|5196.44|5196.44|0
1614183940000|2021-02-24 16:25:40|5196.46|5196.46|5198.98|5198.98|5198.98|5198.98|5195.62|5195.62|0
1614183950000|2021-02-24 16:25:50|5198.76|5198.76|5199.46|5199.46|5199.97|5199.97|5198.76|5198.76|0
1614183960000|2021-02-24 16:26:00|5199.22|5199.22|5198.09|5198.09|5199.22|5199.22|5196.84|5196.84|0
1614183970000|2021-02-24 16:26:10|5199.06|5199.06|5199.35|5199.35|5199.57|5199.57|5198.84|5198.84|0
1614183980000|2021-02-24 16:26:20|5199.79|5199.79|5200.31|5200.31|5200.31|5200.31|5198.18|5198.18|0
1614183990000|2021-02-24 16:26:30|5199.82|5199.82|5198.96|5198.96|5200.14|5200.14|5198.56|5198.56|0
1614184000000|2021-02-24 16:26:40|5200.28|5200.28|5193.65|5193.65|5200.28|5200.28|5193.65|5193.65|0
1614184010000|2021-02-24 16:26:50|5193.64|5193.64|5196.79|5196.79|5196.79|5196.79|5193.64|5193.64|0
1614184020000|2021-02-24 16:27:00|5196.58|5196.58|5195.49|5195.49|5197.73|5197.73|5195.49|5195.49|0
1614184030000|2021-02-24 16:27:10|5195.92|5195.92|5196.07|5196.07|5197.46|5197.46|5195.92|5195.92|0
1614184040000|2021-02-24 16:27:20|5196.05|5196.05|5198.71|5198.71|5199.17|5199.17|5196.05|5196.05|0
1614184050000|2021-02-24 16:27:30|5198.46|5198.46|5199.94|5199.94|5200.91|5200.91|5198.46|5198.46|0
1614184060000|2021-02-24 16:27:40|5200.6|5200.6|5199.82|5199.82|5201.08|5201.08|5199.11|5199.11|0
1614184070000|2021-02-24 16:27:50|5199.58|5199.58|5200.82|5200.82|5201.74|5201.74|5199.16|5199.16|0
1614184080000|2021-02-24 16:28:00|5201.55|5201.55|5200.63|5200.63|5203.02|5203.02|5200.63|5200.63|0
1614184090000|2021-02-24 16:28:10|5201.21|5201.21|5197.24|5197.24|5201.21|5201.21|5196.36|5196.36|0
1614184100000|2021-02-24 16:28:20|5197.23|5197.23|5199.44|5199.44|5199.44|5199.44|5196.99|5196.99|0
1614184110000|2021-02-24 16:28:30|5199.22|5199.22|5200.22|5200.22|5201.68|5201.68|5198.98|5198.98|0
1614184120000|2021-02-24 16:28:40|5200.2|5200.2|5199.52|5199.52|5200.22|5200.22|5198.18|5198.18|0
1614184130000|2021-02-24 16:28:50|5199.96|5199.96|5200.16|5200.16|5200.64|5200.64|5199.26|5199.26|0
1614184140000|2021-02-24 16:29:00|5199.94|5199.94|5200.09|5200.09|5201.26|5201.26|5198.12|5198.12|0
1614184150000|2021-02-24 16:29:10|5201.26|5201.26|5201.16|5201.16|5202.35|5202.35|5200.86|5200.86|0
1614184160000|2021-02-24 16:29:20|5200.86|5200.86|5201.16|5201.16|5201.82|5201.82|5200.54|5200.54|0
1614184170000|2021-02-24 16:29:30|5201.13|5201.13|5200.47|5200.47|5201.3|5201.3|5199.54|5199.54|0
1614184180000|2021-02-24 16:29:40|5200.18|5200.18|5197.79|5197.79|5200.18|5200.18|5197.79|5197.79|0
1614184190000|2021-02-24 16:29:50|5196.64|5196.64|5195.82|5195.82|5197.13|5197.13|5195.34|5195.34|0
1614240900000|2021-02-25 08:15:00|5250.52|5250.52|5257.44|5257.44|5257.52|5257.52|5250.52|5250.52|0
1614240910000|2021-02-25 08:15:10|5258.03|5258.03|5261.64|5261.64|5261.64|5261.64|5258.03|5258.03|0
1614240920000|2021-02-25 08:15:20|5262.12|5262.12|5265.97|5265.97|5266.12|5266.12|5262.12|5262.12|0
1614240930000|2021-02-25 08:15:30|5265.95|5265.95|5268.19|5268.19|5269.07|5269.07|5265.46|5265.46|0
1614240940000|2021-02-25 08:15:40|5268.41|5268.41|5268.7|5268.7|5269.29|5269.29|5267.41|5267.41|0
1614240950000|2021-02-25 08:15:50|5268.11|5268.11|5268.11|5268.11|5268.7|5268.7|5267.82|5267.82|0
1614240960000|2021-02-25 08:16:00|5267.39|5267.39|5264.16|5264.16|5267.39|5267.39|5263.57|5263.57|0
1614240970000|2021-02-25 08:16:10|5261.31|5261.31|5258.56|5258.56|5261.31|5261.31|5257.9|5257.9|0
1614240980000|2021-02-25 08:16:20|5258.34|5258.34|5259.62|5259.62|5260.2|5260.2|5256.69|5256.69|0
1614240990000|2021-02-25 08:16:30|5259.13|5259.13|5259.32|5259.32|5259.32|5259.32|5258.54|5258.54|0
1614241000000|2021-02-25 08:16:40|5258.84|5258.84|5255.69|5255.69|5258.84|5258.84|5255.69|5255.69|0
1614241010000|2021-02-25 08:16:50|5256.28|5256.28|5252.45|5252.45|5256.28|5256.28|5252.45|5252.45|0
1614241020000|2021-02-25 08:17:00|5252.69|5252.69|5252.62|5252.62|5253.21|5253.21|5252.33|5252.33|0
1614241030000|2021-02-25 08:17:10|5251.52|5251.52|5248.89|5248.89|5251.52|5251.52|5248.6|5248.6|0
1614241040000|2021-02-25 08:17:20|5247.94|5247.94|5246.52|5246.52|5247.94|5247.94|5246.33|5246.33|0
1614241050000|2021-02-25 08:17:30|5246.48|5246.48|5244.21|5244.21|5246.48|5246.48|5240.77|5240.77|0
1614241060000|2021-02-25 08:17:40|5245.13|5245.13|5246.05|5246.05|5246.74|5246.74|5245.13|5245.13|0
1614241070000|2021-02-25 08:17:50|5246.04|5246.04|5246.04|5246.04|5246.04|5246.04|5245.46|5245.46|0
1614241080000|2021-02-25 08:18:00|5245.46|5245.46|5240.86|5240.86|5245.46|5245.46|5240.86|5240.86|0
1614241090000|2021-02-25 08:18:10|5241.1|5241.1|5242.15|5242.15|5242.15|5242.15|5240.08|5240.08|0
1614241100000|2021-02-25 08:18:20|5242.08|5242.08|5240.89|5240.89|5242.08|5242.08|5240.89|5240.89|0
1614241110000|2021-02-25 08:18:30|5240.81|5240.81|5241|5241|5241|5241|5240.22|5240.22|0
1614241120000|2021-02-25 08:18:40|5241.29|5241.29|5240.12|5240.12|5241.59|5241.59|5240.12|5240.12|0
1614241130000|2021-02-25 08:18:50|5240.41|5240.41|5247.38|5247.38|5247.82|5247.82|5240.41|5240.41|0
1614241140000|2021-02-25 08:19:00|5246.9|5246.9|5251.15|5251.15|5252.1|5252.1|5245.73|5245.73|0
1614241150000|2021-02-25 08:19:10|5250.57|5250.57|5247.52|5247.52|5250.57|5250.57|5247.52|5247.52|0
1614241160000|2021-02-25 08:19:20|5248.11|5248.11|5247.38|5247.38|5248.11|5248.11|5247.08|5247.08|0
1614241170000|2021-02-25 08:19:30|5247.96|5247.96|5247.89|5247.89|5247.96|5247.96|5246.79|5246.79|0
1614241180000|2021-02-25 08:19:40|5248.99|5248.99|5248.99|5248.99|5248.99|5248.99|5248.99|5248.99|0
1614241190000|2021-02-25 08:19:50|5249.23|5249.23|5249.37|5249.37|5251.28|5251.28|5249.23|5249.23|0
1614241200000|2021-02-25 08:20:00|5248.24|5248.24|5242.01|5242.01|5248.24|5248.24|5242.01|5242.01|0
1614241210000|2021-02-25 08:20:10|5241.79|5241.79|5241.3|5241.3|5241.79|5241.79|5241.23|5241.23|0
1614241220000|2021-02-25 08:20:20|5240.43|5240.43|5240.87|5240.87|5240.87|5240.87|5240.43|5240.43|0
1614241230000|2021-02-25 08:20:30|5240.57|5240.57|5241.45|5241.45|5242.03|5242.03|5240.57|5240.57|0
1614241240000|2021-02-25 08:20:40|5242.03|5242.03|5244.42|5244.42|5244.71|5244.71|5242.03|5242.03|0
1614241250000|2021-02-25 08:20:50|5245.08|5245.08|5245.96|5245.96|5246.25|5246.25|5245.08|5245.08|0
1614241260000|2021-02-25 08:21:00|5246.44|5246.44|5242.93|5242.93|5246.93|5246.93|5242.93|5242.93|0
1614241270000|2021-02-25 08:21:10|5243.81|5243.81|5244.98|5244.98|5244.98|5244.98|5240.77|5240.77|0
1614241280000|2021-02-25 08:21:20|5245.28|5245.28|5244.72|5244.72|5246.93|5246.93|5244.72|5244.72|0
1614241290000|2021-02-25 08:21:30|5243.26|5243.26|5243.26|5243.26|5243.26|5243.26|5242.67|5242.67|0
1614241300000|2021-02-25 08:21:40|5242.67|5242.67|5242.09|5242.09|5242.67|5242.67|5241.58|5241.58|0
1614241310000|2021-02-25 08:21:50|5241.6|5241.6|5241.31|5241.31|5241.85|5241.85|5241.31|5241.31|0
1614241320000|2021-02-25 08:22:00|5241.6|5241.6|5234.96|5234.96|5241.6|5241.6|5234.96|5234.96|0
1614241330000|2021-02-25 08:22:10|5234.3|5234.3|5235.25|5235.25|5235.25|5235.25|5234.3|5234.3|0
1614241340000|2021-02-25 08:22:20|5235.54|5235.54|5237.08|5237.08|5238.61|5238.61|5235.54|5235.54|0
1614241350000|2021-02-25 08:22:30|5237.78|5237.78|5236.69|5236.69|5238.3|5238.3|5236.69|5236.69|0
1614241360000|2021-02-25 08:22:40|5236.25|5236.25|5232.37|5232.37|5236.25|5236.25|5232.37|5232.37|0
1614241370000|2021-02-25 08:22:50|5232.08|5232.08|5228.46|5228.46|5232.08|5232.08|5228.46|5228.46|0
1614241380000|2021-02-25 08:23:00|5228.24|5228.24|5232.5|5232.5|5233.27|5233.27|5227.95|5227.95|0
1614241390000|2021-02-25 08:23:10|5231.77|5231.77|5234.84|5234.84|5234.84|5234.84|5230.89|5230.89|0
1614241400000|2021-02-25 08:23:20|5235.56|5235.56|5235.2|5235.2|5236.44|5236.44|5235.2|5235.2|0
1614241410000|2021-02-25 08:23:30|5235.78|5235.78|5235.93|5235.93|5235.93|5235.93|5235.78|5235.78|0
1614241420000|2021-02-25 08:23:40|5235.06|5235.06|5235.28|5235.28|5235.28|5235.28|5234.84|5234.84|0
1614241430000|2021-02-25 08:23:50|5234.69|5234.69|5234.69|5234.69|5234.69|5234.69|5234.69|5234.69|0
1614241450000|2021-02-25 08:24:10|5233.72|5233.72|5234.74|5234.74|5234.96|5234.96|5233.72|5233.72|0
1614241460000|2021-02-25 08:24:20|5234.66|5234.66|5235.69|5235.69|5235.69|5235.69|5233.99|5233.99|0
1614241470000|2021-02-25 08:24:30|5237.01|5237.01|5238.98|5238.98|5238.98|5238.98|5237.01|5237.01|0
1614241480000|2021-02-25 08:24:40|5239.28|5239.28|5238.74|5238.74|5239.76|5239.76|5238.74|5238.74|0
1614241490000|2021-02-25 08:24:50|5239.33|5239.33|5241.61|5241.61|5241.61|5241.61|5238.74|5238.74|0
1614241500000|2021-02-25 08:25:00|5241.32|5241.32|5242.37|5242.37|5242.37|5242.37|5240.25|5240.25|0
1614241510000|2021-02-25 08:25:10|5241.79|5241.79|5244.07|5244.07|5244.66|5244.66|5241.79|5241.79|0
1614241520000|2021-02-25 08:25:20|5246.5|5246.5|5247.08|5247.08|5247.08|5247.08|5246.5|5246.5|0
1614241530000|2021-02-25 08:25:30|5247.33|5247.33|5247.93|5247.93|5249.15|5249.15|5247.33|5247.33|0
1614241540000|2021-02-25 08:25:40|5247.69|5247.69|5247.28|5247.28|5247.93|5247.93|5246.26|5246.26|0
1614241550000|2021-02-25 08:25:50|5248.74|5248.74|5250.5|5250.5|5250.5|5250.5|5248.74|5248.74|0
1614241560000|2021-02-25 08:26:00|5250.25|5250.25|5252.11|5252.11|5252.11|5252.11|5250.25|5250.25|0
1614241580000|2021-02-25 08:26:20|5253.81|5253.81|5254.1|5254.1|5254.1|5254.1|5253.81|5253.81|0
1614241590000|2021-02-25 08:26:30|5255.44|5255.44|5255.95|5255.95|5256.46|5256.46|5255.44|5255.44|0
1614241600000|2021-02-25 08:26:40|5255.65|5255.65|5256.53|5256.53|5256.53|5256.53|5255.65|5255.65|0
1614241610000|2021-02-25 08:26:50|5254.66|5254.66|5254.59|5254.59|5254.66|5254.66|5253.35|5253.35|0
1614241620000|2021-02-25 08:27:00|5254.88|5254.88|5256.27|5256.27|5256.27|5256.27|5254.15|5254.15|0
1614241630000|2021-02-25 08:27:10|5256.51|5256.51|5259.05|5259.05|5259.42|5259.42|5256.51|5256.51|0
1614241640000|2021-02-25 08:27:20|5258.36|5258.36|5259.05|5259.05|5259.05|5259.05|5258.36|5258.36|0
1614241650000|2021-02-25 08:27:30|5259.63|5259.63|5256.98|5256.98|5259.63|5259.63|5256.49|5256.49|0
1614241660000|2021-02-25 08:27:40|5256.74|5256.74|5256.98|5256.98|5256.98|5256.98|5256.74|5256.74|0
1614241670000|2021-02-25 08:27:50|5255.81|5255.81|5255.33|5255.33|5256.4|5256.4|5255.03|5255.03|0
1614241680000|2021-02-25 08:28:00|5255.57|5255.57|5256.49|5256.49|5256.74|5256.74|5254.69|5254.69|0
1614241690000|2021-02-25 08:28:10|5256.74|5256.74|5256.54|5256.54|5256.84|5256.84|5256.25|5256.25|0
1614241700000|2021-02-25 08:28:20|5252.63|5252.63|5252.44|5252.44|5252.63|5252.63|5251.63|5251.63|0
1614241710000|2021-02-25 08:28:30|5253.41|5253.41|5257.01|5257.01|5257.45|5257.45|5253.41|5253.41|0
1614241720000|2021-02-25 08:28:40|5257.6|5257.6|5256.69|5256.69|5258.82|5258.82|5256.69|5256.69|0
1614241730000|2021-02-25 08:28:50|5256.45|5256.45|5258.82|5258.82|5258.82|5258.82|5256.45|5256.45|0
1614241740000|2021-02-25 08:29:00|5259.04|5259.04|5257.92|5257.92|5259.28|5259.28|5257.92|5257.92|0
1614241750000|2021-02-25 08:29:10|5258.16|5258.16|5259.99|5259.99|5259.99|5259.99|5258.16|5258.16|0
1614241760000|2021-02-25 08:29:20|5259.4|5259.4|5257.74|5257.74|5259.4|5259.4|5257.4|5257.4|0
1614241770000|2021-02-25 08:29:30|5258.23|5258.23|5257.28|5257.28|5258.23|5258.23|5257.28|5257.28|0
1614241780000|2021-02-25 08:29:40|5257.5|5257.5|5256.91|5256.91|5257.5|5257.5|5256.91|5256.91|0
1614241790000|2021-02-25 08:29:50|5257.5|5257.5|5258.57|5258.57|5258.57|5258.57|5257.5|5257.5|0
1614241800000|2021-02-25 08:30:00|5258.86|5258.86|5259.16|5259.16|5259.4|5259.4|5258.86|5258.86|0
1614241810000|2021-02-25 08:30:10|5258.91|5258.91|5260.01|5260.01|5260.23|5260.23|5258.91|5258.91|0
1614241820000|2021-02-25 08:30:20|5259.79|5259.79|5258.69|5258.69|5259.79|5259.79|5258.47|5258.47|0
1614241830000|2021-02-25 08:30:30|5259.69|5259.69|5259.9|5259.9|5259.9|5259.9|5259.45|5259.45|0
1614241840000|2021-02-25 08:30:40|5259.6|5259.6|5256.24|5256.24|5259.6|5259.6|5256.24|5256.24|0
1614241850000|2021-02-25 08:30:50|5257.22|5257.22|5259.34|5259.34|5259.85|5259.85|5257.22|5257.22|0
1614241860000|2021-02-25 08:31:00|5260.07|5260.07|5259.6|5259.6|5260.07|5260.07|5259.6|5259.6|0
1614241870000|2021-02-25 08:31:10|5259.8|5259.8|5259.43|5259.43|5259.8|5259.8|5258.55|5258.55|0
1614241880000|2021-02-25 08:31:20|5259.65|5259.65|5259.91|5259.91|5260.35|5260.35|5259.65|5259.65|0
1614241890000|2021-02-25 08:31:30|5259.67|5259.67|5259.4|5259.4|5259.67|5259.67|5259.16|5259.16|0
1614241900000|2021-02-25 08:31:40|5258.92|5258.92|5259.14|5259.14|5259.14|5259.14|5258.92|5258.92|0
1614241910000|2021-02-25 08:31:50|5258.89|5258.89|5258.72|5258.72|5258.89|5258.89|5257.21|5257.21|0
1614241920000|2021-02-25 08:32:00|5259.01|5259.01|5258.17|5258.17|5259.5|5259.5|5258.17|5258.17|0
1614241930000|2021-02-25 08:32:10|5257.08|5257.08|5255.15|5255.15|5257.08|5257.08|5255.15|5255.15|0
1614241940000|2021-02-25 08:32:20|5255.45|5255.45|5256.96|5256.96|5256.96|5256.96|5255.15|5255.15|0
1614241950000|2021-02-25 08:32:30|5257.54|5257.54|5253.23|5253.23|5257.54|5257.54|5253.23|5253.23|0
1614241960000|2021-02-25 08:32:40|5252.26|5252.26|5251.77|5251.77|5252.5|5252.5|5251.77|5251.77|0
1614241970000|2021-02-25 08:32:50|5253.25|5253.25|5252.75|5252.75|5254.13|5254.13|5251.58|5251.58|0
1614241980000|2021-02-25 08:33:00|5253.24|5253.24|5251.65|5251.65|5255.45|5255.45|5251.43|5251.43|0
1614241990000|2021-02-25 08:33:10|5251.43|5251.43|5249.48|5249.48|5251.7|5251.7|5248.53|5248.53|0
1614242000000|2021-02-25 08:33:20|5249.04|5249.04|5248.22|5248.22|5250.7|5250.7|5248.22|5248.22|0
1614242010000|2021-02-25 08:33:30|5248.51|5248.51|5249.02|5249.02|5249.51|5249.51|5244.96|5244.96|0
1614242020000|2021-02-25 08:33:40|5249.46|5249.46|5249|5249|5250.63|5250.63|5247.32|5247.32|0
1614242030000|2021-02-25 08:33:50|5250.21|5250.21|5250.8|5250.8|5252.21|5252.21|5250.21|5250.21|0
1614242040000|2021-02-25 08:34:00|5250.51|5250.51|5248.22|5248.22|5250.51|5250.51|5247.32|5247.32|0
1614242050000|2021-02-25 08:34:10|5247.56|5247.56|5246.83|5246.83|5247.56|5247.56|5244.79|5244.79|0
1614242060000|2021-02-25 08:34:20|5246.61|5246.61|5251.95|5251.95|5252.6|5252.6|5246.61|5246.61|0
1614242070000|2021-02-25 08:34:30|5252.19|5252.19|5251.73|5251.73|5255.38|5255.38|5251.73|5251.73|0
1614242080000|2021-02-25 08:34:40|5252.6|5252.6|5253.7|5253.7|5256.5|5256.5|5252.14|5252.14|0
1614242090000|2021-02-25 08:34:50|5253.48|5253.48|5253.07|5253.07|5254.38|5254.38|5252.63|5252.63|0
1614242100000|2021-02-25 08:35:00|5254.02|5254.02|5252.05|5252.05|5254.72|5254.72|5251.83|5251.83|0
1614242110000|2021-02-25 08:35:10|5253.34|5253.34|5253.65|5253.65|5254.72|5254.72|5251.46|5251.46|0
1614242120000|2021-02-25 08:35:20|5253.95|5253.95|5254.46|5254.46|5254.46|5254.46|5253.95|5253.95|0
1614242130000|2021-02-25 08:35:30|5255.19|5255.19|5255.77|5255.77|5255.77|5255.77|5254.89|5254.89|0
1614242140000|2021-02-25 08:35:40|5255.29|5255.29|5254.7|5254.7|5255.29|5255.29|5254.12|5254.12|0
1614242150000|2021-02-25 08:35:50|5254.41|5254.41|5254.17|5254.17|5255.43|5255.43|5254.17|5254.17|0
1614242160000|2021-02-25 08:36:00|5253.87|5253.87|5254.46|5254.46|5254.46|5254.46|5253.87|5253.87|0
1614242170000|2021-02-25 08:36:10|5254.75|5254.75|5253.02|5253.02|5255.48|5255.48|5253.02|5253.02|0
1614242180000|2021-02-25 08:36:20|5253.31|5253.31|5254.26|5254.26|5254.26|5254.26|5252.83|5252.83|0
1614242190000|2021-02-25 08:36:30|5254.48|5254.48|5251|5251|5254.48|5254.48|5251|5251|0
1614242200000|2021-02-25 08:36:40|5250.42|5250.42|5249.54|5249.54|5250.42|5250.42|5248.66|5248.66|0
1614242210000|2021-02-25 08:36:50|5249.25|5249.25|5249.32|5249.32|5250.13|5250.13|5249.25|5249.25|0
1614242220000|2021-02-25 08:37:00|5249.47|5249.47|5249.54|5249.54|5249.54|5249.54|5248.95|5248.95|0
1614242230000|2021-02-25 08:37:10|5249.76|5249.76|5251.56|5251.56|5251.56|5251.56|5249.76|5249.76|0
1614242240000|2021-02-25 08:37:20|5251.86|5251.86|5252.15|5252.15|5252.15|5252.15|5251.86|5251.86|0
1614242250000|2021-02-25 08:37:30|5253.03|5253.03|5254.75|5254.75|5254.75|5254.75|5252.15|5252.15|0
1614242260000|2021-02-25 08:37:40|5254.97|5254.97|5253.92|5253.92|5254.97|5254.97|5253.7|5253.7|0
1614242270000|2021-02-25 08:37:50|5253.48|5253.48|5253.19|5253.19|5253.48|5253.48|5253.19|5253.19|0
1614242280000|2021-02-25 08:38:00|5252.9|5252.9|5253.87|5253.87|5254.16|5254.16|5252.6|5252.6|0
1614242290000|2021-02-25 08:38:10|5254.89|5254.89|5255.6|5255.6|5256.33|5256.33|5254.89|5254.89|0
1614242300000|2021-02-25 08:38:20|5255.36|5255.36|5254.64|5254.64|5255.6|5255.6|5254.6|5254.6|0
1614242310000|2021-02-25 08:38:30|5255.52|5255.52|5256.33|5256.33|5257.43|5257.43|5255.52|5255.52|0
1614242320000|2021-02-25 08:38:40|5255.74|5255.74|5258.3|5258.3|5258.54|5258.54|5255.74|5255.74|0
1614242330000|2021-02-25 08:38:50|5258.54|5258.54|5258.85|5258.85|5259.13|5259.13|5258.54|5258.54|0
1614242340000|2021-02-25 08:39:00|5258.6|5258.6|5258.99|5258.99|5259.5|5259.5|5257.53|5257.53|0
1614242350000|2021-02-25 08:39:10|5259.63|5259.63|5257.73|5257.73|5259.63|5259.63|5257.63|5257.63|0
1614242360000|2021-02-25 08:39:20|5257.7|5257.7|5259.23|5259.23|5259.48|5259.48|5257.11|5257.11|0
1614242370000|2021-02-25 08:39:30|5259.48|5259.48|5262.32|5262.32|5262.32|5262.32|5258.6|5258.6|0
1614242380000|2021-02-25 08:39:40|5262.37|5262.37|5265.5|5265.5|5266.89|5266.89|5262.37|5262.37|0
1614242390000|2021-02-25 08:39:50|5265.72|5265.72|5270.05|5270.05|5270.05|5270.05|5265.72|5265.72|0
1614242400000|2021-02-25 08:40:00|5271|5271|5271.85|5271.85|5272.29|5272.29|5269.67|5269.67|0
1614242410000|2021-02-25 08:40:10|5271.27|5271.27|5271.2|5271.2|5271.93|5271.93|5269.86|5269.86|0
1614242420000|2021-02-25 08:40:20|5271.1|5271.1|5271.68|5271.68|5271.68|5271.68|5271.1|5271.1|0
1614242430000|2021-02-25 08:40:30|5272.12|5272.12|5273.14|5273.14|5273.14|5273.14|5272.12|5272.12|0
1614242440000|2021-02-25 08:40:40|5272.66|5272.66|5273.36|5273.36|5274.92|5274.92|5272.36|5272.36|0
1614242450000|2021-02-25 08:40:50|5273.95|5273.95|5273.95|5273.95|5273.95|5273.95|5273.95|5273.95|0
1614242460000|2021-02-25 08:41:00|5273.22|5273.22|5272.15|5272.15|5273.22|5273.22|5272.15|5272.15|0
1614242470000|2021-02-25 08:41:10|5271.66|5271.66|5273.07|5273.07|5273.07|5273.07|5269.71|5269.71|0
1614242480000|2021-02-25 08:41:20|5272.85|5272.85|5273.9|5273.9|5273.9|5273.9|5272.85|5272.85|0
1614242490000|2021-02-25 08:41:30|5274.19|5274.19|5275.7|5275.7|5275.94|5275.94|5274.19|5274.19|0
1614242500000|2021-02-25 08:41:40|5276.14|5276.14|5279.57|5279.57|5279.57|5279.57|5276.14|5276.14|0
1614242510000|2021-02-25 08:41:50|5279.74|5279.74|5280.49|5280.49|5280.71|5280.71|5279.74|5279.74|0
1614242520000|2021-02-25 08:42:00|5280.5|5280.5|5282.28|5282.28|5282.72|5282.72|5280.5|5280.5|0
1614242530000|2021-02-25 08:42:10|5281.99|5281.99|5283.01|5283.01|5283.01|5283.01|5281.74|5281.74|0
1614242540000|2021-02-25 08:42:20|5283.66|5283.66|5283.91|5283.91|5284.15|5284.15|5283.66|5283.66|0
1614242550000|2021-02-25 08:42:30|5283.69|5283.69|5282.88|5282.88|5283.69|5283.69|5282.88|5282.88|0
1614242560000|2021-02-25 08:42:40|5281.91|5281.91|5282.15|5282.15|5282.15|5282.15|5281.91|5281.91|0
1614242570000|2021-02-25 08:42:50|5281.93|5281.93|5280.26|5280.26|5281.93|5281.93|5280.26|5280.26|0
1614242580000|2021-02-25 08:43:00|5279.96|5279.96|5282.57|5282.57|5282.57|5282.57|5279.96|5279.96|0
1614242590000|2021-02-25 08:43:10|5282.35|5282.35|5279.02|5279.02|5282.35|5282.35|5279.02|5279.02|0
1614242600000|2021-02-25 08:43:20|5279.99|5279.99|5281.06|5281.06|5281.06|5281.06|5279.99|5279.99|0
1614242620000|2021-02-25 08:43:40|5281.31|5281.31|5281.31|5281.31|5281.31|5281.31|5281.31|5281.31|0
1614242630000|2021-02-25 08:43:50|5281.06|5281.06|5281.18|5281.18|5281.55|5281.55|5280.96|5280.96|0
1614242640000|2021-02-25 08:44:00|5280.3|5280.3|5277.19|5277.19|5280.3|5280.3|5277.19|5277.19|0
1614242650000|2021-02-25 08:44:10|5276.9|5276.9|5276.81|5276.81|5277.19|5277.19|5276.22|5276.22|0
1614242660000|2021-02-25 08:44:20|5276.37|5276.37|5276.37|5276.37|5276.37|5276.37|5276.37|5276.37|0
1614242670000|2021-02-25 08:44:30|5276.32|5276.32|5277.32|5277.32|5277.32|5277.32|5275.52|5275.52|0
1614242680000|2021-02-25 08:44:40|5277.61|5277.61|5278.05|5278.05|5279.51|5279.51|5275.47|5275.47|0
1614242690000|2021-02-25 08:44:50|5277.83|5277.83|5277.83|5277.83|5277.83|5277.83|5277.83|5277.83|0
1614242700000|2021-02-25 08:45:00|5277.24|5277.24|5276.96|5276.96|5277.24|5277.24|5275.83|5275.83|0
1614242710000|2021-02-25 08:45:10|5276.66|5276.66|5276.66|5276.66|5276.96|5276.96|5276.66|5276.66|0
1614242720000|2021-02-25 08:45:20|5276.08|5276.08|5275.35|5275.35|5276.08|5276.08|5275.35|5275.35|0
1614242730000|2021-02-25 08:45:30|5275.64|5275.64|5277|5277|5277|5277|5275.64|5275.64|0
1614242740000|2021-02-25 08:45:40|5277.29|5277.29|5277.15|5277.15|5277.78|5277.78|5275.91|5275.91|0
1614242750000|2021-02-25 08:45:50|5276.93|5276.93|5276.44|5276.44|5276.93|5276.93|5276.44|5276.44|0
1614242760000|2021-02-25 08:46:00|5275.96|5275.96|5276.18|5276.18|5276.18|5276.18|5275.96|5275.96|0
1614242770000|2021-02-25 08:46:10|5276.47|5276.47|5278.74|5278.74|5278.74|5278.74|5276.18|5276.18|0
1614242780000|2021-02-25 08:46:20|5278.49|5278.49|5279.67|5279.67|5279.88|5279.88|5278.49|5278.49|0
1614242790000|2021-02-25 08:46:30|5279.96|5279.96|5280.25|5280.25|5280.25|5280.25|5279.96|5279.96|0
1614242800000|2021-02-25 08:46:40|5280.1|5280.1|5280.3|5280.3|5280.3|5280.3|5279.81|5279.81|0
1614242810000|2021-02-25 08:46:50|5279.81|5279.81|5279.64|5279.64|5279.81|5279.81|5279.15|5279.15|0
1614242820000|2021-02-25 08:47:00|5279.88|5279.88|5278.86|5278.86|5280.17|5280.17|5278.86|5278.86|0
1614242830000|2021-02-25 08:47:10|5279.1|5279.1|5278.96|5278.96|5279.1|5279.1|5278.96|5278.96|0
1614242840000|2021-02-25 08:47:20|5278.37|5278.37|5278.1|5278.1|5278.59|5278.59|5278.1|5278.1|0
1614242850000|2021-02-25 08:47:30|5278.32|5278.32|5279.1|5279.1|5279.4|5279.4|5278.32|5278.32|0
1614242860000|2021-02-25 08:47:40|5279.54|5279.54|5279.4|5279.4|5279.69|5279.69|5279.1|5279.1|0
1614242870000|2021-02-25 08:47:50|5278.91|5278.91|5278.91|5278.91|5278.91|5278.91|5278.91|5278.91|0
1614242880000|2021-02-25 08:48:00|5277.74|5277.74|5276.47|5276.47|5277.74|5277.74|5276.47|5276.47|0
1614242890000|2021-02-25 08:48:10|5276.87|5276.87|5275.69|5275.69|5276.87|5276.87|5275.69|5275.69|0
1614242900000|2021-02-25 08:48:20|5275.94|5275.94|5277.7|5277.7|5277.7|5277.7|5275.94|5275.94|0
1614242910000|2021-02-25 08:48:30|5277.94|5277.94|5279.03|5279.03|5279.03|5279.03|5277.94|5277.94|0
1614242930000|2021-02-25 08:48:50|5279.33|5279.33|5281.13|5281.13|5281.54|5281.54|5279.33|5279.33|0
1614242940000|2021-02-25 08:49:00|5281.35|5281.35|5282.22|5282.22|5282.22|5282.22|5281.35|5281.35|0
1614242950000|2021-02-25 08:49:10|5281.4|5281.4|5280.98|5280.98|5281.64|5281.64|5280.74|5280.74|0
1614242960000|2021-02-25 08:49:20|5281.22|5281.22|5280.98|5280.98|5281.88|5281.88|5280.98|5280.98|0
1614242970000|2021-02-25 08:49:30|5280.69|5280.69|5279.84|5279.84|5280.69|5280.69|5279.54|5279.54|0
1614242980000|2021-02-25 08:49:40|5280.08|5280.08|5279.81|5279.81|5280.08|5280.08|5279.81|5279.81|0
1614242990000|2021-02-25 08:49:50|5279.52|5279.52|5278.06|5278.06|5279.52|5279.52|5278.06|5278.06|0
1614243000000|2021-02-25 08:50:00|5277.09|5277.09|5277.16|5277.16|5277.38|5277.38|5276.31|5276.31|0
1614243010000|2021-02-25 08:50:10|5277.45|5277.45|5278.96|5278.96|5278.96|5278.96|5277.45|5277.45|0
1614243020000|2021-02-25 08:50:20|5279.4|5279.4|5280.4|5280.4|5281.28|5281.28|5278.82|5278.82|0
1614243030000|2021-02-25 08:50:30|5280.62|5280.62|5280.03|5280.03|5280.62|5280.62|5280.03|5280.03|0
1614243040000|2021-02-25 08:50:40|5280.91|5280.91|5281.64|5281.64|5281.86|5281.86|5280.91|5280.91|0
1614243050000|2021-02-25 08:50:50|5281.86|5281.86|5283.83|5283.83|5284.13|5284.13|5281.86|5281.86|0
1614243060000|2021-02-25 08:51:00|5283.85|5283.85|5283.25|5283.25|5284.35|5284.35|5283.25|5283.25|0
1614243070000|2021-02-25 08:51:10|5283.84|5283.84|5284.13|5284.13|5284.13|5284.13|5283.84|5283.84|0
1614243080000|2021-02-25 08:51:20|5283.54|5283.54|5284.42|5284.42|5284.42|5284.42|5283.54|5283.54|0
1614243090000|2021-02-25 08:51:30|5285.35|5285.35|5289.71|5289.71|5290|5290|5285.35|5285.35|0
1614243100000|2021-02-25 08:51:40|5290|5290|5287.78|5287.78|5290|5290|5287.78|5287.78|0
1614243110000|2021-02-25 08:51:50|5288.96|5288.96|5292.42|5292.42|5292.42|5292.42|5288.96|5288.96|0
1614243120000|2021-02-25 08:52:00|5292.71|5292.71|5294.03|5294.03|5294.03|5294.03|5292.71|5292.71|0
1614243130000|2021-02-25 08:52:10|5294.32|5294.32|5295.49|5295.49|5295.71|5295.71|5294.32|5294.32|0
1614243140000|2021-02-25 08:52:20|5295.54|5295.54|5292.72|5292.72|5295.54|5295.54|5292.61|5292.61|0
1614243150000|2021-02-25 08:52:30|5292.66|5292.66|5292.34|5292.34|5292.67|5292.67|5292.34|5292.34|0
1614243160000|2021-02-25 08:52:40|5291.61|5291.61|5291.9|5291.9|5291.9|5291.9|5291.61|5291.61|0
1614243170000|2021-02-25 08:52:50|5292.19|5292.19|5292.49|5292.49|5292.49|5292.49|5292.19|5292.19|0
1614243180000|2021-02-25 08:53:00|5292.54|5292.54|5293.26|5293.26|5293.26|5293.26|5292.54|5292.54|0
1614243190000|2021-02-25 08:53:10|5293.56|5293.56|5293.21|5293.21|5294.14|5294.14|5292.19|5292.19|0
1614243200000|2021-02-25 08:53:20|5293.79|5293.79|5293.81|5293.81|5293.81|5293.81|5293.76|5293.76|0
1614243210000|2021-02-25 08:53:30|5294.11|5294.11|5295.37|5295.37|5295.81|5295.81|5294.11|5294.11|0
1614243220000|2021-02-25 08:53:40|5295.66|5295.66|5295.83|5295.83|5296.13|5296.13|5294.83|5294.83|0
1614243230000|2021-02-25 08:53:50|5295.49|5295.49|5294.02|5294.02|5295.49|5295.49|5294.02|5294.02|0
1614243240000|2021-02-25 08:54:00|5294.32|5294.32|5294.12|5294.12|5294.32|5294.32|5293.83|5293.83|0
1614243250000|2021-02-25 08:54:10|5292.95|5292.95|5290.39|5290.39|5292.95|5292.95|5289.78|5289.78|0
1614243260000|2021-02-25 08:54:20|5289.66|5289.66|5289.51|5289.51|5289.8|5289.8|5289.51|5289.51|0
1614243270000|2021-02-25 08:54:30|5290.17|5290.17|5290.46|5290.46|5290.76|5290.76|5290.17|5290.17|0
1614243280000|2021-02-25 08:54:40|5290.17|5290.17|5289.01|5289.01|5290.17|5290.17|5287.88|5287.88|0
1614243290000|2021-02-25 08:54:50|5289.3|5289.3|5290.42|5290.42|5290.42|5290.42|5289.3|5289.3|0
1614243300000|2021-02-25 08:55:00|5290.41|5290.41|5292.06|5292.06|5292.06|5292.06|5290.1|5290.1|0
1614243310000|2021-02-25 08:55:10|5292.28|5292.28|5291.89|5291.89|5292.28|5292.28|5291.01|5291.01|0
1614243320000|2021-02-25 08:55:20|5292.18|5292.18|5295.35|5295.35|5295.35|5295.35|5291.89|5291.89|0
1614243330000|2021-02-25 08:55:30|5296.01|5296.01|5295.66|5295.66|5297.22|5297.22|5295.66|5295.66|0
1614243340000|2021-02-25 08:55:40|5295.72|5295.72|5295.42|5295.42|5295.72|5295.72|5295.42|5295.42|0
1614243350000|2021-02-25 08:55:50|5293.14|5293.14|5292.84|5292.84|5293.14|5293.14|5292.84|5292.84|0
1614243360000|2021-02-25 08:56:00|5291.96|5291.96|5290.77|5290.77|5292.26|5292.26|5289.25|5289.25|0
1614243370000|2021-02-25 08:56:10|5291.49|5291.49|5291.04|5291.04|5292.32|5292.32|5290.45|5290.45|0
1614243380000|2021-02-25 08:56:20|5290.74|5290.74|5290.74|5290.74|5290.74|5290.74|5290.74|5290.74|0
1614243390000|2021-02-25 08:56:30|5290.3|5290.3|5290.79|5290.79|5290.79|5290.79|5290.06|5290.06|0
1614243400000|2021-02-25 08:56:40|5290.2|5290.2|5290.16|5290.16|5290.2|5290.2|5290.16|5290.16|0
1614243410000|2021-02-25 08:56:50|5290.67|5290.67|5290.61|5290.61|5290.67|5290.67|5290.61|5290.61|0
1614243420000|2021-02-25 08:57:00|5290.56|5290.56|5291.93|5291.93|5291.93|5291.93|5289.74|5289.74|0
1614243430000|2021-02-25 08:57:10|5291.49|5291.49|5292.52|5292.52|5294|5294|5290.93|5290.93|0
1614243440000|2021-02-25 08:57:20|5292.27|5292.27|5293.13|5293.13|5293.13|5293.13|5292.25|5292.25|0
1614243450000|2021-02-25 08:57:30|5292.69|5292.69|5292.06|5292.06|5292.93|5292.93|5292.06|5292.06|0
1614243460000|2021-02-25 08:57:40|5292.35|5292.35|5292.06|5292.06|5292.35|5292.35|5291.76|5291.76|0
1614243470000|2021-02-25 08:57:50|5290.98|5290.98|5290.69|5290.69|5291.23|5291.23|5290.61|5290.61|0
1614243480000|2021-02-25 08:58:00|5290.39|5290.39|5291.36|5291.36|5291.36|5291.36|5289.53|5289.53|0
1614243490000|2021-02-25 08:58:10|5291.12|5291.12|5289.56|5289.56|5291.12|5291.12|5289.56|5289.56|0
1614243500000|2021-02-25 08:58:20|5288.68|5288.68|5289.74|5289.74|5289.74|5289.74|5288.68|5288.68|0
1614243510000|2021-02-25 08:58:30|5290.04|5290.04|5289.17|5289.17|5290.04|5290.04|5289.14|5289.14|0
1614243520000|2021-02-25 08:58:40|5288.93|5288.93|5287.04|5287.04|5288.93|5288.93|5287.04|5287.04|0
1614243530000|2021-02-25 08:58:50|5286.31|5286.31|5282.49|5282.49|5286.31|5286.31|5282.49|5282.49|0
1614243540000|2021-02-25 08:59:00|5282.22|5282.22|5280.79|5280.79|5283.52|5283.52|5280.79|5280.79|0
1614243550000|2021-02-25 08:59:10|5281.03|5281.03|5279.04|5279.04|5281.03|5281.03|5277.14|5277.14|0
1614243560000|2021-02-25 08:59:20|5279.76|5279.76|5283.13|5283.13|5283.13|5283.13|5279.54|5279.54|0
1614243570000|2021-02-25 08:59:30|5283.61|5283.61|5283.4|5283.4|5284.27|5284.27|5283.11|5283.11|0
1614243580000|2021-02-25 08:59:40|5283.69|5283.69|5284.28|5284.28|5284.28|5284.28|5283.69|5283.69|0
1614243590000|2021-02-25 08:59:50|5283.69|5283.69|5283.69|5283.69|5283.69|5283.69|5283.69|5283.69|0
1614243600000|2021-02-25 09:00:00|5283.45|5283.45|5278.06|5278.06|5283.45|5283.45|5278.06|5278.06|0
1614243610000|2021-02-25 09:00:10|5278.08|5278.08|5278.38|5278.38|5278.38|5278.38|5278.08|5278.08|0
1614243620000|2021-02-25 09:00:20|5278.08|5278.08|5277.36|5277.36|5278.08|5278.08|5277.36|5277.36|0
1614243630000|2021-02-25 09:00:30|5277.06|5277.06|5276.7|5276.7|5277.36|5277.36|5275.27|5275.27|0
1614243640000|2021-02-25 09:00:40|5276.41|5276.41|5275.46|5275.46|5276.7|5276.7|5275.46|5275.46|0
1614243650000|2021-02-25 09:00:50|5275.48|5275.48|5275.77|5275.77|5278.6|5278.6|5275.19|5275.19|0
1614243660000|2021-02-25 09:01:00|5275.75|5275.75|5279.65|5279.65|5280.57|5280.57|5275.75|5275.75|0
1614243670000|2021-02-25 09:01:10|5280.09|5280.09|5282.62|5282.62|5282.62|5282.62|5280.09|5280.09|0
1614243680000|2021-02-25 09:01:20|5283.25|5283.25|5284.18|5284.18|5286.49|5286.49|5283.25|5283.25|0
1614243690000|2021-02-25 09:01:30|5285.15|5285.15|5285.16|5285.16|5286.72|5286.72|5285.11|5285.11|0
1614243700000|2021-02-25 09:01:40|5284.92|5284.92|5287.65|5287.65|5288.28|5288.28|5284.6|5284.6|0
1614243710000|2021-02-25 09:01:50|5288.31|5288.31|5286.4|5286.4|5288.31|5288.31|5285.96|5285.96|0
1614243720000|2021-02-25 09:02:00|5286.62|5286.62|5286.59|5286.59|5288.08|5288.08|5284.94|5284.94|0
1614243730000|2021-02-25 09:02:10|5286.79|5286.79|5289.13|5289.13|5289.13|5289.13|5286.79|5286.79|0
1614243740000|2021-02-25 09:02:20|5289.37|5289.37|5288.93|5288.93|5289.37|5289.37|5288.93|5288.93|0
1614243750000|2021-02-25 09:02:30|5288.05|5288.05|5288.05|5288.05|5288.05|5288.05|5288.05|5288.05|0
1614243760000|2021-02-25 09:02:40|5288.29|5288.29|5289.37|5289.37|5290.46|5290.46|5286.93|5286.93|0
1614243770000|2021-02-25 09:02:50|5288.88|5288.88|5290.85|5290.85|5290.85|5290.85|5288.64|5288.64|0
1614243780000|2021-02-25 09:03:00|5290.2|5290.2|5290.2|5290.2|5290.2|5290.2|5290.2|5290.2|0
1614243790000|2021-02-25 09:03:10|5289.61|5289.61|5291.46|5291.46|5291.46|5291.46|5289.37|5289.37|0
1614243800000|2021-02-25 09:03:20|5291.75|5291.75|5296.26|5296.26|5297.4|5297.4|5291.75|5291.75|0
1614243810000|2021-02-25 09:03:30|5297.23|5297.23|5298.28|5298.28|5299.33|5299.33|5297.23|5297.23|0
1614243820000|2021-02-25 09:03:40|5297.55|5297.55|5297.84|5297.84|5298.43|5298.43|5297.55|5297.55|0
1614243830000|2021-02-25 09:03:50|5297.41|5297.41|5298.96|5298.96|5299.77|5299.77|5297.41|5297.41|0
1614243840000|2021-02-25 09:04:00|5298.52|5298.52|5297.96|5297.96|5298.55|5298.55|5297.96|5297.96|0
1614243850000|2021-02-25 09:04:10|5297.74|5297.74|5292.49|5292.49|5297.74|5297.74|5291.04|5291.04|0
1614243860000|2021-02-25 09:04:20|5293.21|5293.21|5292.49|5292.49|5294.11|5294.11|5291.76|5291.76|0
1614243870000|2021-02-25 09:04:30|5292.27|5292.27|5293.36|5293.36|5293.36|5293.36|5291.12|5291.12|0
1614243880000|2021-02-25 09:04:40|5292.63|5292.63|5292.87|5292.87|5293.31|5293.31|5291.92|5291.92|0
1614243890000|2021-02-25 09:04:50|5292.58|5292.58|5292.75|5292.75|5293.02|5293.02|5291.56|5291.56|0
1614243900000|2021-02-25 09:05:00|5292.31|5292.31|5292.6|5292.6|5292.9|5292.9|5292.31|5292.31|0
1614243910000|2021-02-25 09:05:10|5293.09|5293.09|5294.6|5294.6|5294.6|5294.6|5293.09|5293.09|0
1614243920000|2021-02-25 09:05:20|5295.91|5295.91|5297.04|5297.04|5297.04|5297.04|5295.18|5295.18|0
1614243930000|2021-02-25 09:05:30|5297.52|5297.52|5299.48|5299.48|5302.09|5302.09|5297.28|5297.28|0
1614243940000|2021-02-25 09:05:40|5299.19|5299.19|5297.5|5297.5|5299.19|5299.19|5297.5|5297.5|0
1614243950000|2021-02-25 09:05:50|5297.98|5297.98|5296.11|5296.11|5298.2|5298.2|5296.11|5296.11|0
1614243960000|2021-02-25 09:06:00|5296.55|5296.55|5294.52|5294.52|5296.77|5296.77|5294.52|5294.52|0
1614243970000|2021-02-25 09:06:10|5294.48|5294.48|5298.31|5298.31|5298.31|5298.31|5294.48|5294.48|0
1614243980000|2021-02-25 09:06:20|5298.33|5298.33|5298.76|5298.76|5298.76|5298.76|5298.04|5298.04|0
1614243990000|2021-02-25 09:06:30|5299.06|5299.06|5297.03|5297.03|5299.68|5299.68|5296.81|5296.81|0
1614244000000|2021-02-25 09:06:40|5296.73|5296.73|5293.5|5293.5|5296.73|5296.73|5293.5|5293.5|0
1614244010000|2021-02-25 09:06:50|5293.72|5293.72|5292.74|5292.74|5295.32|5295.32|5292.74|5292.74|0
1614244020000|2021-02-25 09:07:00|5292.75|5292.75|5293.66|5293.66|5294.08|5294.08|5289.71|5289.71|0
1614244030000|2021-02-25 09:07:10|5293|5293|5293.49|5293.49|5293.49|5293.49|5292.03|5292.03|0
1614244040000|2021-02-25 09:07:20|5292.84|5292.84|5295.9|5295.9|5295.9|5295.9|5292.84|5292.84|0
1614244050000|2021-02-25 09:07:30|5296.2|5296.2|5295.88|5295.88|5297.05|5297.05|5295.88|5295.88|0
1614244060000|2021-02-25 09:07:40|5293.88|5293.88|5292.27|5292.27|5294.12|5294.12|5292.25|5292.25|0
1614244070000|2021-02-25 09:07:50|5292.69|5292.69|5290.05|5290.05|5292.69|5292.69|5290.05|5290.05|0
1614244080000|2021-02-25 09:08:00|5288.96|5288.96|5288.74|5288.74|5288.96|5288.96|5287.55|5287.55|0
1614244090000|2021-02-25 09:08:10|5290.2|5290.2|5290.88|5290.88|5291.54|5291.54|5289.71|5289.71|0
1614244100000|2021-02-25 09:08:20|5291.3|5291.3|5291.83|5291.83|5291.83|5291.83|5291.3|5291.3|0
1614244110000|2021-02-25 09:08:30|5292.08|5292.08|5292|5292|5292.29|5292.29|5291.71|5291.71|0
1614244120000|2021-02-25 09:08:40|5292.22|5292.22|5292.49|5292.49|5293.51|5293.51|5292|5292|0
1614244130000|2021-02-25 09:08:50|5292.19|5292.19|5292.19|5292.19|5292.19|5292.19|5292.19|5292.19|0
1614244140000|2021-02-25 09:09:00|5291.97|5291.97|5291.97|5291.97|5292.56|5292.56|5291.97|5291.97|0
1614244150000|2021-02-25 09:09:10|5292.56|5292.56|5295.24|5295.24|5295.24|5295.24|5292.56|5292.56|0
1614244160000|2021-02-25 09:09:20|5294.95|5294.95|5296.05|5296.05|5297.44|5297.44|5294.95|5294.95|0
1614244170000|2021-02-25 09:09:30|5295.39|5295.39|5295.17|5295.17|5297.07|5297.07|5294.69|5294.69|0
1614244180000|2021-02-25 09:09:40|5294.93|5294.93|5297.78|5297.78|5299.64|5299.64|5294.93|5294.93|0
1614244190000|2021-02-25 09:09:50|5297.49|5297.49|5297.58|5297.58|5297.58|5297.58|5295.76|5295.76|0
1614244200000|2021-02-25 09:10:00|5297.15|5297.15|5297|5297|5297.73|5297.73|5296.31|5296.31|0
1614244210000|2021-02-25 09:10:10|5297.73|5297.73|5295.82|5295.82|5297.73|5297.73|5295.71|5295.71|0
1614244220000|2021-02-25 09:10:20|5295.53|5295.53|5295.53|5295.53|5295.53|5295.53|5295.53|5295.53|0
1614244230000|2021-02-25 09:10:30|5294.32|5294.32|5295.02|5295.02|5295.05|5295.05|5293.17|5293.17|0
1614244240000|2021-02-25 09:10:40|5294.73|5294.73|5293.1|5293.1|5295.46|5295.46|5293.1|5293.1|0
1614244250000|2021-02-25 09:10:50|5292.88|5292.88|5293.4|5293.4|5293.4|5293.4|5292.88|5292.88|0
1614244260000|2021-02-25 09:11:00|5292.22|5292.22|5289.28|5289.28|5292.22|5292.22|5289.28|5289.28|0
1614244270000|2021-02-25 09:11:10|5289.03|5289.03|5288.04|5288.04|5289.11|5289.11|5285.35|5285.35|0
1614244280000|2021-02-25 09:11:20|5287.82|5287.82|5287.89|5287.89|5288.54|5288.54|5286.16|5286.16|0
1614244290000|2021-02-25 09:11:30|5287.84|5287.84|5287.84|5287.84|5287.84|5287.84|5286.96|5286.96|0
1614244300000|2021-02-25 09:11:40|5288.33|5288.33|5287.26|5287.26|5288.35|5288.35|5286.8|5286.8|0
1614244310000|2021-02-25 09:11:50|5287.74|5287.74|5288.62|5288.62|5289.01|5289.01|5287.03|5287.03|0
1614244320000|2021-02-25 09:12:00|5288.91|5288.91|5292.64|5292.64|5292.64|5292.64|5288.62|5288.62|0
1614244330000|2021-02-25 09:12:10|5293.08|5293.08|5292.03|5292.03|5293.08|5293.08|5292.03|5292.03|0
1614244340000|2021-02-25 09:12:20|5291.59|5291.59|5292.22|5292.22|5292.22|5292.22|5291.35|5291.35|0
1614244350000|2021-02-25 09:12:30|5292.71|5292.71|5295.54|5295.54|5295.54|5295.54|5291.67|5291.67|0
1614244360000|2021-02-25 09:12:40|5295.05|5295.05|5294.61|5294.61|5295.05|5295.05|5292.96|5292.96|0
1614244370000|2021-02-25 09:12:50|5295.2|5295.2|5293.59|5293.59|5295.2|5295.2|5293.59|5293.59|0
1614244380000|2021-02-25 09:13:00|5294.08|5294.08|5294.03|5294.03|5295.64|5295.64|5294.03|5294.03|0
1614244390000|2021-02-25 09:13:10|5294.47|5294.47|5296.66|5296.66|5296.96|5296.96|5293.72|5293.72|0
1614244400000|2021-02-25 09:13:20|5296.44|5296.44|5293.3|5293.3|5296.44|5296.44|5293.01|5293.01|0
1614244410000|2021-02-25 09:13:30|5292.76|5292.76|5293.42|5293.42|5293.42|5293.42|5292.23|5292.23|0
1614244420000|2021-02-25 09:13:40|5294|5294|5295.49|5295.49|5295.49|5295.49|5293.71|5293.71|0
1614244430000|2021-02-25 09:13:50|5295.78|5295.78|5296.94|5296.94|5296.94|5296.94|5295.77|5295.77|0
1614244440000|2021-02-25 09:14:00|5297.24|5297.24|5296.94|5296.94|5297.24|5297.24|5296.65|5296.65|0
1614244450000|2021-02-25 09:14:10|5297.67|5297.67|5299.25|5299.25|5300.3|5300.3|5297.67|5297.67|0
1614244460000|2021-02-25 09:14:20|5298.37|5298.37|5299.01|5299.01|5299.01|5299.01|5298.37|5298.37|0
1614244470000|2021-02-25 09:14:30|5299.09|5299.09|5301.88|5301.88|5301.88|5301.88|5299.09|5299.09|0
1614244480000|2021-02-25 09:14:40|5301.58|5301.58|5301.86|5301.86|5301.86|5301.86|5301.58|5301.58|0
1614244490000|2021-02-25 09:14:50|5302.34|5302.34|5303.24|5303.24|5303.83|5303.83|5302.34|5302.34|0
1614244500000|2021-02-25 09:15:00|5303.23|5303.23|5304.76|5304.76|5304.76|5304.76|5302.99|5302.99|0
1614244510000|2021-02-25 09:15:10|5305.06|5305.06|5307.13|5307.13|5307.13|5307.13|5305.06|5305.06|0
1614244520000|2021-02-25 09:15:20|5306.64|5306.64|5307.28|5307.28|5307.52|5307.52|5306.64|5306.64|0
1614244530000|2021-02-25 09:15:30|5307.52|5307.52|5307.2|5307.2|5307.79|5307.79|5307.2|5307.2|0
1614244540000|2021-02-25 09:15:40|5306.96|5306.96|5308.46|5308.46|5308.46|5308.46|5306.96|5306.96|0
1614244550000|2021-02-25 09:15:50|5308.16|5308.16|5310.08|5310.08|5310.32|5310.32|5308.16|5308.16|0
1614244560000|2021-02-25 09:16:00|5309.84|5309.84|5310.64|5310.64|5311.42|5311.42|5309.6|5309.6|0
1614244570000|2021-02-25 09:16:10|5310.4|5310.4|5309.48|5309.48|5310.4|5310.4|5308.58|5308.58|0
1614244580000|2021-02-25 09:16:20|5308.3|5308.3|5309.13|5309.13|5309.13|5309.13|5308.3|5308.3|0
1614244590000|2021-02-25 09:16:30|5309.17|5309.17|5308.44|5308.44|5309.17|5309.17|5308.44|5308.44|0
1614244600000|2021-02-25 09:16:40|5308.68|5308.68|5306.82|5306.82|5308.68|5308.68|5306.82|5306.82|0
1614244610000|2021-02-25 09:16:50|5306.58|5306.58|5304.53|5304.53|5306.58|5306.58|5304.53|5304.53|0
1614244620000|2021-02-25 09:17:00|5304.24|5304.24|5303.97|5303.97|5304.24|5304.24|5302.12|5302.12|0
1614244630000|2021-02-25 09:17:10|5303.49|5303.49|5303.68|5303.68|5304.21|5304.21|5303.49|5303.49|0
1614244640000|2021-02-25 09:17:20|5303.97|5303.97|5304.51|5304.51|5304.51|5304.51|5303.97|5303.97|0
1614244650000|2021-02-25 09:17:30|5304.02|5304.02|5306.17|5306.17|5306.17|5306.17|5304.02|5304.02|0
1614244660000|2021-02-25 09:17:40|5306.46|5306.46|5305.4|5305.4|5306.46|5306.46|5305.4|5305.4|0
1614244670000|2021-02-25 09:17:50|5305.99|5305.99|5304.26|5304.26|5306.57|5306.57|5304.26|5304.26|0
1614244680000|2021-02-25 09:18:00|5303.96|5303.96|5303.33|5303.33|5304.84|5304.84|5303.33|5303.33|0
1614244690000|2021-02-25 09:18:10|5303.58|5303.58|5304.23|5304.23|5304.48|5304.48|5303.33|5303.33|0
1614244700000|2021-02-25 09:18:20|5304.53|5304.53|5305.18|5305.18|5305.18|5305.18|5304.23|5304.23|0
1614244710000|2021-02-25 09:18:30|5304.94|5304.94|5305.53|5305.53|5305.53|5305.53|5304.65|5304.65|0
1614244720000|2021-02-25 09:18:40|5306.18|5306.18|5307.86|5307.86|5308.83|5308.83|5306.18|5306.18|0
1614244730000|2021-02-25 09:18:50|5308.35|5308.35|5309.22|5309.22|5309.23|5309.23|5308.35|5308.35|0
1614244740000|2021-02-25 09:19:00|5310.1|5310.1|5309.61|5309.61|5310.1|5310.1|5309.61|5309.61|0
1614244750000|2021-02-25 09:19:10|5309.37|5309.37|5309.15|5309.15|5310.49|5310.49|5309.15|5309.15|0
1614244760000|2021-02-25 09:19:20|5308.86|5308.86|5304.95|5304.95|5309.7|5309.7|5304.95|5304.95|0
1614244770000|2021-02-25 09:19:30|5304.51|5304.51|5302.94|5302.94|5304.51|5304.51|5302.94|5302.94|0
1614244780000|2021-02-25 09:19:40|5302.7|5302.7|5303.26|5303.26|5303.26|5303.26|5302.7|5302.7|0
1614244790000|2021-02-25 09:19:50|5302.67|5302.67|5302.21|5302.21|5302.67|5302.67|5300.86|5300.86|0
1614244800000|2021-02-25 09:20:00|5302.45|5302.45|5302.87|5302.87|5303.33|5303.33|5302.45|5302.45|0
1614244810000|2021-02-25 09:20:10|5302.62|5302.62|5304.89|5304.89|5304.89|5304.89|5302.23|5302.23|0
1614244820000|2021-02-25 09:20:20|5304.4|5304.4|5304.55|5304.55|5305.55|5305.55|5304.26|5304.26|0
1614244830000|2021-02-25 09:20:30|5304.56|5304.56|5303.88|5303.88|5305.15|5305.15|5303.88|5303.88|0
1614244840000|2021-02-25 09:20:40|5303.64|5303.64|5303.98|5303.98|5303.98|5303.98|5303.4|5303.4|0
1614244850000|2021-02-25 09:20:50|5303.4|5303.4|5301.66|5301.66|5303.4|5303.4|5301.13|5301.13|0
1614244860000|2021-02-25 09:21:00|5301.18|5301.18|5302.59|5302.59|5302.59|5302.59|5301.18|5301.18|0
1614244870000|2021-02-25 09:21:10|5302.81|5302.81|5300.01|5300.01|5303.1|5303.1|5299.13|5299.13|0
1614244880000|2021-02-25 09:21:20|5299.72|5299.72|5302.1|5302.1|5302.1|5302.1|5299.72|5299.72|0
1614244890000|2021-02-25 09:21:30|5301.61|5301.61|5297.9|5297.9|5301.61|5301.61|5297.9|5297.9|0
1614244900000|2021-02-25 09:21:40|5297.6|5297.6|5292.87|5292.87|5297.6|5297.6|5292.87|5292.87|0
1614244910000|2021-02-25 09:21:50|5292.63|5292.63|5291|5291|5292.87|5292.87|5290.71|5290.71|0
1614244920000|2021-02-25 09:22:00|5291.48|5291.48|5290.52|5290.52|5292.12|5292.12|5289.94|5289.94|0
1614244930000|2021-02-25 09:22:10|5291.18|5291.18|5291.23|5291.23|5293.76|5293.76|5290.75|5290.75|0
1614244940000|2021-02-25 09:22:20|5291.67|5291.67|5290.7|5290.7|5292.21|5292.21|5290.41|5290.41|0
1614244950000|2021-02-25 09:22:30|5290.71|5290.71|5288.92|5288.92|5290.71|5290.71|5288.92|5288.92|0
1614244960000|2021-02-25 09:22:40|5289.21|5289.21|5290.87|5290.87|5291.16|5291.16|5289.21|5289.21|0
1614244970000|2021-02-25 09:22:50|5290.65|5290.65|5290.11|5290.11|5290.89|5290.89|5290.11|5290.11|0
1614244980000|2021-02-25 09:23:00|5289.6|5289.6|5288.43|5288.43|5289.6|5289.6|5288.14|5288.14|0
1614244990000|2021-02-25 09:23:10|5288.19|5288.19|5284.87|5284.87|5288.19|5288.19|5284.87|5284.87|0
1614245000000|2021-02-25 09:23:20|5284.85|5284.85|5283.46|5283.46|5284.85|5284.85|5283.46|5283.46|0
1614245010000|2021-02-25 09:23:30|5283.41|5283.41|5284.17|5284.17|5284.17|5284.17|5283.41|5283.41|0
1614245020000|2021-02-25 09:23:40|5284.87|5284.87|5284.87|5284.87|5284.87|5284.87|5284.65|5284.65|0
1614245030000|2021-02-25 09:23:50|5284.63|5284.63|5283.38|5283.38|5284.63|5284.63|5283.29|5283.29|0
1614245040000|2021-02-25 09:24:00|5283.6|5283.6|5280.16|5280.16|5283.6|5283.6|5280.16|5280.16|0
1614245050000|2021-02-25 09:24:10|5279.23|5279.23|5275.19|5275.19|5279.23|5279.23|5274.65|5274.65|0
1614245060000|2021-02-25 09:24:20|5274.95|5274.95|5276.14|5276.14|5276.14|5276.14|5273.97|5273.97|0
1614245070000|2021-02-25 09:24:30|5276.62|5276.62|5277.44|5277.44|5277.51|5277.51|5276.59|5276.59|0
1614245080000|2021-02-25 09:24:40|5277.68|5277.68|5276.49|5276.49|5277.68|5277.68|5276.49|5276.49|0
1614245090000|2021-02-25 09:24:50|5276.71|5276.71|5276.23|5276.23|5276.95|5276.95|5275.99|5275.99|0
1614245100000|2021-02-25 09:25:00|5276.52|5276.52|5273.77|5273.77|5276.52|5276.52|5273.77|5273.77|0
1614245110000|2021-02-25 09:25:10|5272.89|5272.89|5270.31|5270.31|5272.89|5272.89|5269.63|5269.63|0
1614245120000|2021-02-25 09:25:20|5270.55|5270.55|5271.33|5271.33|5271.33|5271.33|5269.95|5269.95|0
1614245130000|2021-02-25 09:25:30|5271.09|5271.09|5269.67|5269.67|5271.09|5271.09|5269.43|5269.43|0
1614245140000|2021-02-25 09:25:40|5270.26|5270.26|5268.58|5268.58|5270.26|5270.26|5268.58|5268.58|0
1614245150000|2021-02-25 09:25:50|5268.04|5268.04|5269.04|5269.04|5269.04|5269.04|5268.04|5268.04|0
1614245160000|2021-02-25 09:26:00|5268.75|5268.75|5269.04|5269.04|5269.04|5269.04|5267.99|5267.99|0
1614245170000|2021-02-25 09:26:10|5268.33|5268.33|5266.95|5266.95|5268.33|5268.33|5265.45|5265.45|0
1614245180000|2021-02-25 09:26:20|5268.39|5268.39|5270.9|5270.9|5270.9|5270.9|5268.39|5268.39|0
1614245190000|2021-02-25 09:26:30|5270.66|5270.66|5270.8|5270.8|5270.8|5270.8|5269.32|5269.32|0
1614245200000|2021-02-25 09:26:40|5270.34|5270.34|5271.9|5271.9|5272.05|5272.05|5270.12|5270.12|0
1614245210000|2021-02-25 09:26:50|5272.14|5272.14|5271.9|5271.9|5272.41|5272.41|5271.66|5271.66|0
1614245220000|2021-02-25 09:27:00|5271.32|5271.32|5270.56|5270.56|5271.32|5271.32|5270.31|5270.31|0
1614245230000|2021-02-25 09:27:10|5270.55|5270.55|5270.7|5270.7|5271|5271|5270.12|5270.12|0
1614245240000|2021-02-25 09:27:20|5271.19|5271.19|5272.45|5272.45|5273.04|5273.04|5270.68|5270.68|0
1614245250000|2021-02-25 09:27:30|5272.75|5272.75|5273.67|5273.67|5273.96|5273.96|5272.75|5272.75|0
1614245260000|2021-02-25 09:27:40|5273.91|5273.91|5275.87|5275.87|5275.87|5275.87|5273.91|5273.91|0
1614245280000|2021-02-25 09:28:00|5274.99|5274.99|5273.24|5273.24|5274.99|5274.99|5273.24|5273.24|0
1614245290000|2021-02-25 09:28:10|5273.46|5273.46|5277.29|5277.29|5279.04|5279.04|5273.46|5273.46|0
1614245300000|2021-02-25 09:28:20|5277.77|5277.77|5279.03|5279.03|5279.17|5279.17|5277.61|5277.61|0
1614245310000|2021-02-25 09:28:30|5277.66|5277.66|5279.61|5279.61|5279.61|5279.61|5277.66|5277.66|0
1614245320000|2021-02-25 09:28:40|5279.91|5279.91|5283.27|5283.27|5283.27|5283.27|5279.91|5279.91|0
1614245330000|2021-02-25 09:28:50|5283.49|5283.49|5283.78|5283.78|5283.78|5283.78|5283.49|5283.49|0
1614245340000|2021-02-25 09:29:00|5284.07|5284.07|5283.02|5283.02|5284.36|5284.36|5282.58|5282.58|0
1614245350000|2021-02-25 09:29:10|5283.67|5283.67|5285.09|5285.09|5285.09|5285.09|5283.67|5283.67|0
1614245360000|2021-02-25 09:29:20|5284.65|5284.65|5284.65|5284.65|5284.65|5284.65|5284.41|5284.41|0
1614245370000|2021-02-25 09:29:30|5284.36|5284.36|5284.65|5284.65|5284.94|5284.94|5284.36|5284.36|0
1614245380000|2021-02-25 09:29:40|5284.94|5284.94|5285.72|5285.72|5285.72|5285.72|5284.94|5284.94|0
1614245390000|2021-02-25 09:29:50|5285.5|5285.5|5285.5|5285.5|5285.5|5285.5|5285.5|5285.5|0
1614245400000|2021-02-25 09:30:00|5285.43|5285.43|5288.96|5288.96|5288.96|5288.96|5284.94|5284.94|0
1614245410000|2021-02-25 09:30:10|5289.69|5289.69|5290.79|5290.79|5291.28|5291.28|5289.69|5289.69|0
1614245420000|2021-02-25 09:30:20|5290.57|5290.57|5287.76|5287.76|5290.79|5290.79|5287.32|5287.32|0
1614245430000|2021-02-25 09:30:30|5288.35|5288.35|5288.56|5288.56|5288.56|5288.56|5288.35|5288.35|0
1614245440000|2021-02-25 09:30:40|5288.35|5288.35|5288.83|5288.83|5288.83|5288.83|5288.35|5288.35|0
1614245450000|2021-02-25 09:30:50|5289.12|5289.12|5289.34|5289.34|5289.34|5289.34|5289.12|5289.12|0
1614245460000|2021-02-25 09:31:00|5289.83|5289.83|5289.54|5289.54|5289.83|5289.83|5289.54|5289.54|0
1614245470000|2021-02-25 09:31:10|5289.83|5289.83|5288.18|5288.18|5289.83|5289.83|5288.18|5288.18|0
1614245490000|2021-02-25 09:31:30|5288.66|5288.66|5288.42|5288.42|5288.71|5288.71|5287.98|5287.98|0
1614245500000|2021-02-25 09:31:40|5287.83|5287.83|5288.22|5288.22|5288.22|5288.22|5286.93|5286.93|0
1614245510000|2021-02-25 09:31:50|5287.64|5287.64|5288.2|5288.2|5288.2|5288.2|5287.15|5287.15|0
1614245520000|2021-02-25 09:32:00|5288.66|5288.66|5289.98|5289.98|5290.49|5290.49|5288.66|5288.66|0
1614245530000|2021-02-25 09:32:10|5289.54|5289.54|5288.95|5288.95|5289.54|5289.54|5288.95|5288.95|0
1614245540000|2021-02-25 09:32:20|5287.74|5287.74|5287.3|5287.3|5288.03|5288.03|5286.33|5286.33|0
1614245550000|2021-02-25 09:32:30|5287.79|5287.79|5286.5|5286.5|5288.55|5288.55|5286.5|5286.5|0
1614245560000|2021-02-25 09:32:40|5286.08|5286.08|5287.01|5287.01|5287.23|5287.23|5286.08|5286.08|0
1614245570000|2021-02-25 09:32:50|5284.74|5284.74|5285.84|5285.84|5285.84|5285.84|5284.74|5284.74|0
1614245580000|2021-02-25 09:33:00|5284.86|5284.86|5284.86|5284.86|5284.86|5284.86|5284.86|5284.86|0
1614245590000|2021-02-25 09:33:10|5284.65|5284.65|5284.65|5284.65|5284.65|5284.65|5284.65|5284.65|0
1614245600000|2021-02-25 09:33:20|5283.67|5283.67|5283.24|5283.24|5283.67|5283.67|5283.24|5283.24|0
1614245610000|2021-02-25 09:33:30|5282.06|5282.06|5279.85|5279.85|5282.06|5282.06|5279.85|5279.85|0
1614245620000|2021-02-25 09:33:40|5279.84|5279.84|5279.84|5279.84|5279.84|5279.84|5279.84|5279.84|0
1614245630000|2021-02-25 09:33:50|5278.86|5278.86|5278.21|5278.21|5278.86|5278.86|5278.21|5278.21|0
1614245640000|2021-02-25 09:34:00|5278.91|5278.91|5274.89|5274.89|5278.91|5278.91|5274.89|5274.89|0
1614245650000|2021-02-25 09:34:10|5274.31|5274.31|5273.37|5273.37|5274.65|5274.65|5273.07|5273.07|0
1614245660000|2021-02-25 09:34:20|5274.1|5274.1|5274.98|5274.98|5274.98|5274.98|5274.1|5274.1|0
1614245670000|2021-02-25 09:34:30|5276.05|5276.05|5277.14|5277.14|5277.44|5277.44|5275.46|5275.46|0
1614245680000|2021-02-25 09:34:40|5277.63|5277.63|5277.63|5277.63|5277.63|5277.63|5277.63|5277.63|0
1614245690000|2021-02-25 09:34:50|5277.85|5277.85|5277.12|5277.12|5277.85|5277.85|5277.12|5277.12|0
1614245700000|2021-02-25 09:35:00|5277.1|5277.1|5279.76|5279.76|5279.76|5279.76|5277.1|5277.1|0
1614245710000|2021-02-25 09:35:10|5280.93|5280.93|5282.34|5282.34|5282.39|5282.39|5280.93|5280.93|0
1614245720000|2021-02-25 09:35:20|5283.07|5283.07|5281.98|5281.98|5284.44|5284.44|5280.71|5280.71|0
1614245730000|2021-02-25 09:35:30|5281.95|5281.95|5282.24|5282.24|5282.24|5282.24|5281.95|5281.95|0
1614245740000|2021-02-25 09:35:40|5281.95|5281.95|5275.42|5275.42|5281.95|5281.95|5275.42|5275.42|0
1614245750000|2021-02-25 09:35:50|5275.71|5275.71|5273.46|5273.46|5275.71|5275.71|5272.39|5272.39|0
1614245760000|2021-02-25 09:36:00|5272.98|5272.98|5272.68|5272.68|5272.98|5272.98|5272.68|5272.68|0
1614245770000|2021-02-25 09:36:10|5272.97|5272.97|5272.56|5272.56|5272.97|5272.97|5271.7|5271.7|0
1614245780000|2021-02-25 09:36:20|5272.51|5272.51|5273.35|5273.35|5273.35|5273.35|5272.47|5272.47|0
1614245790000|2021-02-25 09:36:30|5274.52|5274.52|5276.03|5276.03|5276.04|5276.04|5274.52|5274.52|0
1614245800000|2021-02-25 09:36:40|5276.05|5276.05|5272.72|5272.72|5276.05|5276.05|5272.72|5272.72|0
1614245810000|2021-02-25 09:36:50|5272.65|5272.65|5273.22|5273.22|5273.52|5273.52|5272.34|5272.34|0
1614245820000|2021-02-25 09:37:00|5273.98|5273.98|5274.27|5274.27|5274.27|5274.27|5273.98|5273.98|0
1614245830000|2021-02-25 09:37:10|5274.51|5274.51|5274.81|5274.81|5275.78|5275.78|5274.22|5274.22|0
1614245840000|2021-02-25 09:37:20|5275.39|5275.39|5274.08|5274.08|5275.39|5275.39|5274.08|5274.08|0
1614245850000|2021-02-25 09:37:30|5274.8|5274.8|5276.2|5276.2|5276.2|5276.2|5274.8|5274.8|0
1614245860000|2021-02-25 09:37:40|5275.61|5275.61|5275.32|5275.32|5275.61|5275.61|5275.32|5275.32|0
1614245870000|2021-02-25 09:37:50|5275.61|5275.61|5276.31|5276.31|5276.61|5276.61|5275.61|5275.61|0
1614245880000|2021-02-25 09:38:00|5276.75|5276.75|5278.02|5278.02|5278.07|5278.07|5276.75|5276.75|0
1614245890000|2021-02-25 09:38:10|5277.53|5277.53|5276.95|5276.95|5277.53|5277.53|5276.51|5276.51|0
1614245900000|2021-02-25 09:38:20|5277.53|5277.53|5277.53|5277.53|5277.53|5277.53|5277.53|5277.53|0
1614245910000|2021-02-25 09:38:30|5277.24|5277.24|5277.07|5277.07|5277.29|5277.29|5276.8|5276.8|0
1614245920000|2021-02-25 09:38:40|5276.63|5276.63|5276.63|5276.63|5276.63|5276.63|5276.63|5276.63|0
1614245930000|2021-02-25 09:38:50|5276.85|5276.85|5277.39|5277.39|5277.39|5277.39|5276.85|5276.85|0
1614245940000|2021-02-25 09:39:00|5277.63|5277.63|5276.69|5276.69|5277.63|5277.63|5276.16|5276.16|0
1614245950000|2021-02-25 09:39:10|5276.45|5276.45|5274.91|5274.91|5276.45|5276.45|5274.91|5274.91|0
1614245960000|2021-02-25 09:39:20|5275.79|5275.79|5277.2|5277.2|5277.2|5277.2|5275.75|5275.75|0
1614245970000|2021-02-25 09:39:30|5278.08|5278.08|5279.25|5279.25|5279.25|5279.25|5278.08|5278.08|0
1614245980000|2021-02-25 09:39:40|5279.54|5279.54|5280.2|5280.2|5280.2|5280.2|5279.32|5279.32|0
1614245990000|2021-02-25 09:39:50|5279.91|5279.91|5280.67|5280.67|5281.52|5281.52|5279.91|5279.91|0
1614246000000|2021-02-25 09:40:00|5281.64|5281.64|5282.2|5282.2|5282.54|5282.54|5281.37|5281.37|0
1614246010000|2021-02-25 09:40:10|5281.71|5281.71|5281.54|5281.54|5282|5282|5280.86|5280.86|0
1614246020000|2021-02-25 09:40:20|5281.76|5281.76|5282.59|5282.59|5283|5283|5281.76|5281.76|0
1614246030000|2021-02-25 09:40:30|5282.88|5282.88|5281.16|5281.16|5282.88|5282.88|5280.58|5280.58|0
1614246040000|2021-02-25 09:40:40|5281.19|5281.19|5281.31|5281.31|5281.77|5281.77|5281.19|5281.19|0
1614246050000|2021-02-25 09:40:50|5281.35|5281.35|5281.81|5281.81|5282.01|5282.01|5281.35|5281.35|0
1614246060000|2021-02-25 09:41:00|5281.52|5281.52|5281.52|5281.52|5281.52|5281.52|5281.52|5281.52|0
1614246070000|2021-02-25 09:41:10|5282.66|5282.66|5279.38|5279.38|5282.66|5282.66|5279.38|5279.38|0
1614246080000|2021-02-25 09:41:20|5278.8|5278.8|5280.35|5280.35|5280.35|5280.35|5278.8|5278.8|0
1614246090000|2021-02-25 09:41:30|5280.65|5280.65|5284.99|5284.99|5284.99|5284.99|5280.65|5280.65|0
1614246100000|2021-02-25 09:41:40|5285.28|5285.28|5286.98|5286.98|5286.98|5286.98|5285.28|5285.28|0
1614246110000|2021-02-25 09:41:50|5287.28|5287.28|5287.55|5287.55|5287.57|5287.57|5286.74|5286.74|0
1614246120000|2021-02-25 09:42:00|5285.31|5285.31|5283.73|5283.73|5285.31|5285.31|5281.91|5281.91|0
1614246130000|2021-02-25 09:42:10|5283.25|5283.25|5285.3|5285.3|5285.59|5285.59|5282.57|5282.57|0
1614246140000|2021-02-25 09:42:20|5285.78|5285.78|5287.76|5287.76|5289.51|5289.51|5285.76|5285.76|0
1614246150000|2021-02-25 09:42:30|5287.27|5287.27|5287.87|5287.87|5289.47|5289.47|5286.72|5286.72|0
1614246160000|2021-02-25 09:42:40|5286.4|5286.4|5287.03|5287.03|5287.18|5287.18|5286.3|5286.3|0
1614246170000|2021-02-25 09:42:50|5286.79|5286.79|5284.06|5284.06|5286.79|5286.79|5284.06|5284.06|0
1614246180000|2021-02-25 09:43:00|5284.64|5284.64|5286.28|5286.28|5286.52|5286.52|5284.64|5284.64|0
1614246190000|2021-02-25 09:43:10|5286.57|5286.57|5284.91|5284.91|5286.86|5286.86|5284.91|5284.91|0
1614246200000|2021-02-25 09:43:20|5285.4|5285.4|5285.98|5285.98|5286.28|5286.28|5285.4|5285.4|0
1614246210000|2021-02-25 09:43:30|5285.5|5285.5|5287.05|5287.05|5287.27|5287.27|5285.5|5285.5|0
1614246220000|2021-02-25 09:43:40|5287.08|5287.08|5286.59|5286.59|5287.08|5287.08|5286.59|5286.59|0
1614246230000|2021-02-25 09:43:50|5286.84|5286.84|5286.62|5286.62|5286.84|5286.84|5286.62|5286.62|0
1614246240000|2021-02-25 09:44:00|5286.91|5286.91|5286.32|5286.32|5287.1|5287.1|5286.32|5286.32|0
1614246250000|2021-02-25 09:44:10|5286.08|5286.08|5285.57|5285.57|5286.08|5286.08|5285.57|5285.57|0
1614246260000|2021-02-25 09:44:20|5284.1|5284.1|5286.93|5286.93|5286.93|5286.93|5284.1|5284.1|0
1614246270000|2021-02-25 09:44:30|5286.27|5286.27|5286.27|5286.27|5286.27|5286.27|5286.27|5286.27|0
1614246280000|2021-02-25 09:44:40|5285.98|5285.98|5286.22|5286.22|5286.46|5286.46|5285.44|5285.44|0
1614246290000|2021-02-25 09:44:50|5286.44|5286.44|5286.92|5286.92|5286.92|5286.92|5286.44|5286.44|0
1614246300000|2021-02-25 09:45:00|5286.67|5286.67|5286.99|5286.99|5287.26|5287.26|5286.67|5286.67|0
1614246310000|2021-02-25 09:45:10|5287.43|5287.43|5287.6|5287.6|5288.09|5288.09|5286.73|5286.73|0
1614246320000|2021-02-25 09:45:20|5287.36|5287.36|5286.46|5286.46|5287.36|5287.36|5286.39|5286.39|0
1614246330000|2021-02-25 09:45:30|5286.02|5286.02|5285.42|5285.42|5286.02|5286.02|5285.42|5285.42|0
1614246340000|2021-02-25 09:45:40|5283.95|5283.95|5282.78|5282.78|5283.95|5283.95|5282.29|5282.29|0
1614246350000|2021-02-25 09:45:50|5283.36|5283.36|5283.66|5283.66|5283.66|5283.66|5283.07|5283.07|0
1614246360000|2021-02-25 09:46:00|5283.95|5283.95|5285.49|5285.49|5285.49|5285.49|5283.95|5283.95|0
1614246370000|2021-02-25 09:46:10|5285.24|5285.24|5284.29|5284.29|5286.19|5286.19|5284.29|5284.29|0
1614246380000|2021-02-25 09:46:20|5284.87|5284.87|5284.58|5284.58|5284.87|5284.87|5284.58|5284.58|0
1614246390000|2021-02-25 09:46:30|5284.87|5284.87|5285.36|5285.36|5285.36|5285.36|5284.87|5284.87|0
1614246400000|2021-02-25 09:46:40|5284.48|5284.48|5283.59|5283.59|5284.48|5284.48|5283.36|5283.36|0
1614246410000|2021-02-25 09:46:50|5283.58|5283.58|5283.28|5283.28|5284.16|5284.16|5283.28|5283.28|0
1614246420000|2021-02-25 09:47:00|5283.87|5283.87|5284.11|5284.11|5284.11|5284.11|5283.87|5283.87|0
1614246430000|2021-02-25 09:47:10|5283.68|5283.68|5283.93|5283.93|5283.93|5283.93|5283.64|5283.64|0
1614246440000|2021-02-25 09:47:20|5283.64|5283.64|5284.22|5284.22|5284.22|5284.22|5283.64|5283.64|0
1614246450000|2021-02-25 09:47:30|5283.93|5283.93|5283.93|5283.93|5283.93|5283.93|5283.93|5283.93|0
1614246460000|2021-02-25 09:47:40|5284.52|5284.52|5284.27|5284.27|5284.52|5284.52|5284.27|5284.27|0
1614246470000|2021-02-25 09:47:50|5284.03|5284.03|5282.68|5282.68|5284.03|5284.03|5282.38|5282.38|0
1614246490000|2021-02-25 09:48:10|5281.95|5281.95|5279.54|5279.54|5281.95|5281.95|5279.54|5279.54|0
1614246500000|2021-02-25 09:48:20|5279.83|5279.83|5278.64|5278.64|5279.83|5279.83|5278.64|5278.64|0
1614246510000|2021-02-25 09:48:30|5278.39|5278.39|5280.83|5280.83|5280.83|5280.83|5278.39|5278.39|0
1614246530000|2021-02-25 09:48:50|5282.22|5282.22|5282.51|5282.51|5282.51|5282.51|5282.22|5282.22|0
1614246540000|2021-02-25 09:49:00|5282.99|5282.99|5282.05|5282.05|5283.29|5283.29|5282.05|5282.05|0
1614246550000|2021-02-25 09:49:10|5280.87|5280.87|5279.44|5279.44|5280.87|5280.87|5279.22|5279.22|0
1614246560000|2021-02-25 09:49:20|5279.68|5279.68|5280.26|5280.26|5280.26|5280.26|5279.68|5279.68|0
1614246570000|2021-02-25 09:49:30|5281.24|5281.24|5281.24|5281.24|5281.24|5281.24|5281.24|5281.24|0
1614246580000|2021-02-25 09:49:40|5281.02|5281.02|5279.41|5279.41|5281.31|5281.31|5279.41|5279.41|0
1614246590000|2021-02-25 09:49:50|5279.89|5279.89|5280.79|5280.79|5280.79|5280.79|5279.89|5279.89|0
1614246600000|2021-02-25 09:50:00|5281.89|5281.89|5284.98|5284.98|5285.2|5285.2|5281.89|5281.89|0
1614246610000|2021-02-25 09:50:10|5285.03|5285.03|5286.08|5286.08|5286.42|5286.42|5285.03|5285.03|0
1614246620000|2021-02-25 09:50:20|5285.86|5285.86|5284.69|5284.69|5286.79|5286.79|5284.23|5284.23|0
1614246630000|2021-02-25 09:50:30|5284.45|5284.45|5284.21|5284.21|5285.15|5285.15|5283.5|5283.5|0
1614246640000|2021-02-25 09:50:40|5283.96|5283.96|5283.31|5283.31|5283.96|5283.96|5283.02|5283.02|0
1614246650000|2021-02-25 09:50:50|5284.28|5284.28|5284.35|5284.35|5284.35|5284.35|5284.06|5284.06|0
1614246660000|2021-02-25 09:51:00|5284.6|5284.6|5283.82|5283.82|5284.6|5284.6|5283.82|5283.82|0
1614246670000|2021-02-25 09:51:10|5284.04|5284.04|5283.85|5283.85|5284.48|5284.48|5283.55|5283.55|0
1614246680000|2021-02-25 09:51:20|5284.33|5284.33|5284.48|5284.48|5284.55|5284.55|5283.63|5283.63|0
1614246690000|2021-02-25 09:51:30|5283.99|5283.99|5284.55|5284.55|5284.55|5284.55|5283.33|5283.33|0
1614246700000|2021-02-25 09:51:40|5284.09|5284.09|5283.16|5283.16|5284.09|5284.09|5283.16|5283.16|0
1614246710000|2021-02-25 09:51:50|5283.65|5283.65|5283.63|5283.63|5284.31|5284.31|5282.92|5282.92|0
1614246720000|2021-02-25 09:52:00|5283.6|5283.6|5283.82|5283.82|5284.55|5284.55|5283.6|5283.6|0
1614246730000|2021-02-25 09:52:10|5284.04|5284.04|5284.62|5284.62|5285.62|5285.62|5283.94|5283.94|0
1614246740000|2021-02-25 09:52:20|5284.13|5284.13|5283.79|5283.79|5285.08|5285.08|5283.79|5283.79|0
1614246750000|2021-02-25 09:52:30|5283.35|5283.35|5284.54|5284.54|5284.54|5284.54|5283.09|5283.09|0
1614246760000|2021-02-25 09:52:40|5284.76|5284.76|5284.15|5284.15|5284.76|5284.76|5283.86|5283.86|0
1614246770000|2021-02-25 09:52:50|5284.45|5284.45|5282.55|5282.55|5285.83|5285.83|5282.33|5282.33|0
1614246780000|2021-02-25 09:53:00|5283.03|5283.03|5280.21|5280.21|5283.03|5283.03|5279.62|5279.62|0
1614246790000|2021-02-25 09:53:10|5280.5|5280.5|5280.99|5280.99|5281.18|5281.18|5279.67|5279.67|0
1614246800000|2021-02-25 09:53:20|5280.77|5280.77|5280.94|5280.94|5281.64|5281.64|5280.04|5280.04|0
1614246810000|2021-02-25 09:53:30|5280.99|5280.99|5282.06|5282.06|5282.55|5282.55|5280.5|5280.5|0
1614246820000|2021-02-25 09:53:40|5281.62|5281.62|5283.32|5283.32|5283.32|5283.32|5281.62|5281.62|0
1614246830000|2021-02-25 09:53:50|5283.81|5283.81|5285.58|5285.58|5285.58|5285.58|5283.81|5283.81|0
1614246840000|2021-02-25 09:54:00|5286.17|5286.17|5286.19|5286.19|5286.19|5286.19|5285.9|5285.9|0
1614246850000|2021-02-25 09:54:10|5284.93|5284.93|5285.85|5285.85|5285.85|5285.85|5283.95|5283.95|0
1614246860000|2021-02-25 09:54:20|5286.1|5286.1|5286.02|5286.02|5286.26|5286.26|5282.41|5282.41|0
1614246870000|2021-02-25 09:54:30|5286.24|5286.24|5285.32|5285.32|5286.78|5286.78|5285.32|5285.32|0
1614246880000|2021-02-25 09:54:40|5284.88|5284.88|5285.66|5285.66|5285.66|5285.66|5284.64|5284.64|0
1614246890000|2021-02-25 09:54:50|5285.9|5285.9|5285.64|5285.64|5285.9|5285.9|5285.64|5285.64|0
1614246900000|2021-02-25 09:55:00|5285.05|5285.05|5286.05|5286.05|5286.05|5286.05|5285|5285|0
1614246910000|2021-02-25 09:55:10|5285.32|5285.32|5283.27|5283.27|5285.32|5285.32|5283.27|5283.27|0
1614246920000|2021-02-25 09:55:20|5284.44|5284.44|5285.22|5285.22|5285.22|5285.22|5284.15|5284.15|0
1614246930000|2021-02-25 09:55:30|5285.47|5285.47|5287.48|5287.48|5287.48|5287.48|5285.47|5285.47|0
1614246940000|2021-02-25 09:55:40|5287.96|5287.96|5287.33|5287.33|5287.96|5287.96|5287.04|5287.04|0
1614246960000|2021-02-25 09:56:00|5287.04|5287.04|5287.48|5287.48|5287.72|5287.72|5287.04|5287.04|0
1614246970000|2021-02-25 09:56:10|5287.77|5287.77|5287.36|5287.36|5287.79|5287.79|5287.09|5287.09|0
1614246980000|2021-02-25 09:56:20|5287.58|5287.58|5286.77|5286.77|5287.58|5287.58|5286.77|5286.77|0
1614246990000|2021-02-25 09:56:30|5286.48|5286.48|5287.62|5287.62|5287.62|5287.62|5286.48|5286.48|0
1614247000000|2021-02-25 09:56:40|5288.06|5288.06|5289.57|5289.57|5289.81|5289.81|5288.06|5288.06|0
1614247020000|2021-02-25 09:57:00|5289.27|5289.27|5289.27|5289.27|5289.27|5289.27|5289.27|5289.27|0
1614247030000|2021-02-25 09:57:10|5289.98|5289.98|5290.9|5290.9|5290.9|5290.9|5289.49|5289.49|0
1614247050000|2021-02-25 09:57:30|5291.15|5291.15|5290.56|5290.56|5291.63|5291.63|5290.56|5290.56|0
1614247080000|2021-02-25 09:58:00|5290.32|5290.32|5290.1|5290.1|5290.8|5290.8|5290.1|5290.1|0
1614247090000|2021-02-25 09:58:10|5290.58|5290.58|5291.15|5291.15|5291.15|5291.15|5290.34|5290.34|0
1614247100000|2021-02-25 09:58:20|5290.56|5290.56|5290.8|5290.8|5290.8|5290.8|5290.56|5290.56|0
1614247110000|2021-02-25 09:58:30|5290.51|5290.51|5289.46|5289.46|5290.51|5290.51|5289.46|5289.46|0
1614247120000|2021-02-25 09:58:40|5289.17|5289.17|5288.73|5288.73|5289.17|5289.17|5288.73|5288.73|0
1614247130000|2021-02-25 09:58:50|5288.95|5288.95|5289.48|5289.48|5289.48|5289.48|5288.49|5288.49|0
1614247140000|2021-02-25 09:59:00|5289.73|5289.73|5289.48|5289.48|5289.73|5289.73|5289.24|5289.24|0
1614247150000|2021-02-25 09:59:10|5289.47|5289.47|5290.2|5290.2|5290.2|5290.2|5289.47|5289.47|0
1614247160000|2021-02-25 09:59:20|5290.42|5290.42|5291.81|5291.81|5291.81|5291.81|5290.4|5290.4|0
1614247170000|2021-02-25 09:59:30|5291.37|5291.37|5291.34|5291.34|5291.37|5291.37|5291.34|5291.34|0
1614247180000|2021-02-25 09:59:40|5291.05|5291.05|5291.54|5291.54|5291.54|5291.54|5291.05|5291.05|0
1614247190000|2021-02-25 09:59:50|5291.55|5291.55|5291.02|5291.02|5291.55|5291.55|5290.77|5290.77|0
1614247200000|2021-02-25 10:00:00|5291.04|5291.04|5291.01|5291.01|5291.04|5291.04|5290.8|5290.8|0
1614247210000|2021-02-25 10:00:10|5291|5291|5292.09|5292.09|5292.09|5292.09|5291|5291|0
1614247220000|2021-02-25 10:00:20|5291.6|5291.6|5291.7|5291.7|5291.7|5291.7|5290.73|5290.73|0
1614247230000|2021-02-25 10:00:30|5291.92|5291.92|5294.43|5294.43|5294.72|5294.72|5291.92|5291.92|0
1614247240000|2021-02-25 10:00:40|5293.94|5293.94|5293.65|5293.65|5293.94|5293.94|5293.65|5293.65|0
1614247250000|2021-02-25 10:00:50|5293.67|5293.67|5293.94|5293.94|5293.96|5293.96|5293.67|5293.67|0
1614247260000|2021-02-25 10:01:00|5293.35|5293.35|5291.81|5291.81|5293.64|5293.64|5291.81|5291.81|0
1614247270000|2021-02-25 10:01:10|5292.05|5292.05|5293.68|5293.68|5293.68|5293.68|5292.05|5292.05|0
1614247280000|2021-02-25 10:01:20|5293.92|5293.92|5293.92|5293.92|5293.92|5293.92|5293.63|5293.63|0
1614247290000|2021-02-25 10:01:30|5294.22|5294.22|5294.22|5294.22|5294.22|5294.22|5294.22|5294.22|0
1614247300000|2021-02-25 10:01:40|5294.2|5294.2|5294.2|5294.2|5294.2|5294.2|5294.2|5294.2|0
1614247310000|2021-02-25 10:01:50|5294.69|5294.69|5295.37|5295.37|5295.37|5295.37|5293.88|5293.88|0
1614247320000|2021-02-25 10:02:00|5295.86|5295.86|5295.33|5295.33|5295.86|5295.86|5295.33|5295.33|0
1614247330000|2021-02-25 10:02:10|5294.89|5294.89|5294.89|5294.89|5294.89|5294.89|5294.6|5294.6|0
1614247340000|2021-02-25 10:02:20|5295.11|5295.11|5295.11|5295.11|5295.11|5295.11|5295.11|5295.11|0
1614247350000|2021-02-25 10:02:30|5294.89|5294.89|5295.48|5295.48|5295.48|5295.48|5294.16|5294.16|0
1614247360000|2021-02-25 10:02:40|5296.45|5296.45|5297.92|5297.92|5298.38|5298.38|5296.45|5296.45|0
1614247370000|2021-02-25 10:02:50|5297.62|5297.62|5297.62|5297.62|5297.62|5297.62|5297.62|5297.62|0
1614247380000|2021-02-25 10:03:00|5297.33|5297.33|5296.18|5296.18|5297.33|5297.33|5296.18|5296.18|0
1614247390000|2021-02-25 10:03:10|5295.88|5295.88|5295.76|5295.76|5296.47|5296.47|5295.47|5295.47|0
1614247400000|2021-02-25 10:03:20|5295.52|5295.52|5295.79|5295.79|5295.79|5295.79|5295.3|5295.3|0
1614247410000|2021-02-25 10:03:30|5295.49|5295.49|5295.49|5295.49|5295.49|5295.49|5295.49|5295.49|0
1614247420000|2021-02-25 10:03:40|5295.54|5295.54|5295.24|5295.24|5295.54|5295.54|5295.24|5295.24|0
1614247430000|2021-02-25 10:03:50|5294.66|5294.66|5291.44|5291.44|5294.66|5294.66|5290.91|5290.91|0
1614247440000|2021-02-25 10:04:00|5292.3|5292.3|5292.32|5292.32|5292.54|5292.54|5292.3|5292.3|0
1614247450000|2021-02-25 10:04:10|5292.31|5292.31|5292.58|5292.58|5293.02|5293.02|5291.34|5291.34|0
1614247460000|2021-02-25 10:04:20|5293.17|5293.17|5292.83|5292.83|5293.17|5293.17|5292.58|5292.58|0
1614247470000|2021-02-25 10:04:30|5292.34|5292.34|5290.98|5290.98|5292.34|5292.34|5290.98|5290.98|0
1614247480000|2021-02-25 10:04:40|5290.73|5290.73|5288.3|5288.3|5290.73|5290.73|5288.3|5288.3|0
1614247490000|2021-02-25 10:04:50|5287.81|5287.81|5286.67|5286.67|5288.03|5288.03|5286.67|5286.67|0
1614247500000|2021-02-25 10:05:00|5286.18|5286.18|5286.95|5286.95|5286.95|5286.95|5284.96|5284.96|0
1614247510000|2021-02-25 10:05:10|5286.71|5286.71|5286.13|5286.13|5286.71|5286.71|5285.69|5285.69|0
1614247520000|2021-02-25 10:05:20|5286.42|5286.42|5285.39|5285.39|5286.42|5286.42|5285.39|5285.39|0
1614247530000|2021-02-25 10:05:30|5284.73|5284.73|5286.19|5286.19|5286.19|5286.19|5284.73|5284.73|0
1614247540000|2021-02-25 10:05:40|5285.95|5285.95|5285.95|5285.95|5285.95|5285.95|5285.95|5285.95|0
1614247550000|2021-02-25 10:05:50|5286.19|5286.19|5286.49|5286.49|5286.49|5286.49|5286.19|5286.19|0
1614247560000|2021-02-25 10:06:00|5286.78|5286.78|5287.26|5287.26|5287.26|5287.26|5286.78|5286.78|0
1614247570000|2021-02-25 10:06:10|5287.02|5287.02|5289.82|5289.82|5289.82|5289.82|5287.02|5287.02|0
1614247580000|2021-02-25 10:06:20|5290.65|5290.65|5291.43|5291.43|5291.72|5291.72|5290.65|5290.65|0
1614247590000|2021-02-25 10:06:30|5290.29|5290.29|5290.29|5290.29|5290.29|5290.29|5290.29|5290.29|0
1614247600000|2021-02-25 10:06:40|5290.87|5290.87|5288.83|5288.83|5290.87|5290.87|5288.83|5288.83|0
1614247610000|2021-02-25 10:06:50|5288.61|5288.61|5288.9|5288.9|5288.9|5288.9|5288.07|5288.07|0
1614247620000|2021-02-25 10:07:00|5289.14|5289.14|5289.38|5289.38|5289.68|5289.68|5289.14|5289.14|0
1614247630000|2021-02-25 10:07:10|5288.9|5288.9|5289.14|5289.14|5289.14|5289.14|5288.66|5288.66|0
1614247640000|2021-02-25 10:07:20|5289.1|5289.1|5289.73|5289.73|5290.22|5290.22|5289.1|5289.1|0
1614247650000|2021-02-25 10:07:30|5289.44|5289.44|5288.88|5288.88|5289.44|5289.44|5288.34|5288.34|0
1614247660000|2021-02-25 10:07:40|5288.86|5288.86|5288.88|5288.88|5288.88|5288.88|5288.85|5288.85|0
1614247670000|2021-02-25 10:07:50|5288.87|5288.87|5289.87|5289.87|5289.87|5289.87|5288.87|5288.87|0
1614247680000|2021-02-25 10:08:00|5290.45|5290.45|5290.45|5290.45|5290.45|5290.45|5290.45|5290.45|0
1614247690000|2021-02-25 10:08:10|5290.24|5290.24|5289.9|5289.9|5290.24|5290.24|5289.36|5289.36|0
1614247700000|2021-02-25 10:08:20|5289.6|5289.6|5290.11|5290.11|5290.11|5290.11|5289.6|5289.6|0
1614247710000|2021-02-25 10:08:30|5289.82|5289.82|5289.58|5289.58|5290.6|5290.6|5289.58|5289.58|0
1614247720000|2021-02-25 10:08:40|5288.99|5288.99|5289.11|5289.11|5289.41|5289.41|5286.68|5286.68|0
1614247730000|2021-02-25 10:08:50|5289.06|5289.06|5286.69|5286.69|5289.53|5289.53|5286.69|5286.69|0
1614247740000|2021-02-25 10:09:00|5286.4|5286.4|5285.79|5285.79|5286.4|5286.4|5285.79|5285.79|0
1614247750000|2021-02-25 10:09:10|5284.82|5284.82|5284.82|5284.82|5284.82|5284.82|5284.82|5284.82|0
1614247760000|2021-02-25 10:09:20|5284.58|5284.58|5283.47|5283.47|5284.6|5284.6|5283.03|5283.03|0
1614247770000|2021-02-25 10:09:30|5283.96|5283.96|5282.81|5282.81|5284.47|5284.47|5282.81|5282.81|0
1614247780000|2021-02-25 10:09:40|5282.8|5282.8|5283.58|5283.58|5283.58|5283.58|5282.8|5282.8|0
1614247790000|2021-02-25 10:09:50|5283.87|5283.87|5285.58|5285.58|5285.58|5285.58|5283.87|5283.87|0
1614247800000|2021-02-25 10:10:00|5286.02|5286.02|5287.63|5287.63|5287.83|5287.83|5286.02|5286.02|0
1614247810000|2021-02-25 10:10:10|5287.85|5287.85|5288.03|5288.03|5288.03|5288.03|5287.14|5287.14|0
1614247820000|2021-02-25 10:10:20|5286.93|5286.93|5287.38|5287.38|5287.42|5287.42|5286.93|5286.93|0
1614247830000|2021-02-25 10:10:30|5288.55|5288.55|5288.56|5288.56|5288.57|5288.57|5288.55|5288.55|0
1614247840000|2021-02-25 10:10:40|5288.57|5288.57|5290.13|5290.13|5290.13|5290.13|5288.57|5288.57|0
1614247850000|2021-02-25 10:10:50|5290.79|5290.79|5291.52|5291.52|5291.52|5291.52|5290.79|5290.79|0
1614247860000|2021-02-25 10:11:00|5291.22|5291.22|5290.88|5290.88|5291.22|5291.22|5290.39|5290.39|0
1614247870000|2021-02-25 10:11:10|5291.17|5291.17|5291.44|5291.44|5291.44|5291.44|5290.88|5290.88|0
1614247880000|2021-02-25 10:11:20|5291.15|5291.15|5289.81|5289.81|5291.34|5291.34|5289.81|5289.81|0
1614247890000|2021-02-25 10:11:30|5289.08|5289.08|5289.16|5289.16|5289.16|5289.16|5289.08|5289.08|0
1614247900000|2021-02-25 10:11:40|5287.99|5287.99|5287.99|5287.99|5287.99|5287.99|5287.99|5287.99|0
1614247910000|2021-02-25 10:11:50|5288.87|5288.87|5288.87|5288.87|5288.89|5288.89|5288.87|5288.87|0
1614247920000|2021-02-25 10:12:00|5288.85|5288.85|5288.56|5288.56|5288.85|5288.85|5288.56|5288.56|0
1614247930000|2021-02-25 10:12:10|5287.46|5287.46|5287.75|5287.75|5287.75|5287.75|5287.46|5287.46|0
1614247940000|2021-02-25 10:12:20|5287.53|5287.53|5285.39|5285.39|5287.56|5287.56|5285.39|5285.39|0
1614247950000|2021-02-25 10:12:30|5285.38|5285.38|5285.99|5285.99|5285.99|5285.99|5285.38|5285.38|0
1614247960000|2021-02-25 10:12:40|5285.98|5285.98|5285.49|5285.49|5285.99|5285.99|5285.49|5285.49|0
1614247970000|2021-02-25 10:12:50|5285.78|5285.78|5285.78|5285.78|5285.78|5285.78|5285.78|5285.78|0
1614247980000|2021-02-25 10:13:00|5286.08|5286.08|5285.77|5285.77|5286.08|5286.08|5285.77|5285.77|0
1614247990000|2021-02-25 10:13:10|5285.53|5285.53|5283.12|5283.12|5285.53|5285.53|5283.11|5283.11|0
1614248000000|2021-02-25 10:13:20|5283.37|5283.37|5283.35|5283.35|5283.64|5283.64|5283.35|5283.35|0
1614248010000|2021-02-25 10:13:30|5283.38|5283.38|5282.63|5282.63|5283.38|5283.38|5282.63|5282.63|0
1614248020000|2021-02-25 10:13:40|5282.58|5282.58|5282.36|5282.36|5282.58|5282.58|5282.36|5282.36|0
1614248030000|2021-02-25 10:13:50|5282.65|5282.65|5282.65|5282.65|5282.87|5282.87|5282.43|5282.43|0
1614248040000|2021-02-25 10:14:00|5282.9|5282.9|5283.38|5283.38|5283.38|5283.38|5282.9|5282.9|0
1614248050000|2021-02-25 10:14:10|5283.6|5283.6|5284.04|5284.04|5284.04|5284.04|5283.6|5283.6|0
1614248060000|2021-02-25 10:14:20|5283.75|5283.75|5283.07|5283.07|5283.75|5283.75|5283.07|5283.07|0
1614248080000|2021-02-25 10:14:40|5283.65|5283.65|5283.94|5283.94|5284.19|5284.19|5283.65|5283.65|0
1614248090000|2021-02-25 10:14:50|5283.7|5283.7|5282.97|5282.97|5283.7|5283.7|5282.97|5282.97|0
1614248100000|2021-02-25 10:15:00|5282.68|5282.68|5283.17|5283.17|5283.17|5283.17|5282.43|5282.43|0
1614248120000|2021-02-25 10:15:20|5283.65|5283.65|5284.24|5284.24|5284.24|5284.24|5283.65|5283.65|0
1614248130000|2021-02-25 10:15:30|5284.48|5284.48|5284.7|5284.7|5284.7|5284.7|5284.48|5284.48|0
1614248140000|2021-02-25 10:15:40|5285|5285|5285|5285|5285|5285|5285|5285|0
1614248150000|2021-02-25 10:15:50|5284.56|5284.56|5284.76|5284.76|5284.78|5284.78|5284.56|5284.56|0
1614248160000|2021-02-25 10:16:00|5284.98|5284.98|5285.79|5285.79|5285.79|5285.79|5284.76|5284.76|0
1614248170000|2021-02-25 10:16:10|5286.01|5286.01|5286.38|5286.38|5286.38|5286.38|5285.79|5285.79|0
1614248180000|2021-02-25 10:16:20|5286.86|5286.86|5288.43|5288.43|5288.57|5288.57|5286.84|5286.84|0
1614248190000|2021-02-25 10:16:30|5287.96|5287.96|5288.18|5288.18|5288.18|5288.18|5287.96|5287.96|0
1614248200000|2021-02-25 10:16:40|5287.67|5287.67|5288.09|5288.09|5288.09|5288.09|5286.62|5286.62|0
1614248210000|2021-02-25 10:16:50|5287.8|5287.8|5289.56|5289.56|5289.56|5289.56|5287.21|5287.21|0
1614248220000|2021-02-25 10:17:00|5289.77|5289.77|5293.52|5293.52|5293.52|5293.52|5289.77|5289.77|0
1614248230000|2021-02-25 10:17:10|5293.81|5293.81|5293.59|5293.59|5295.37|5295.37|5293.52|5293.52|0
1614248240000|2021-02-25 10:17:20|5293.81|5293.81|5296.18|5296.18|5296.18|5296.18|5293.57|5293.57|0
1614248250000|2021-02-25 10:17:30|5296.47|5296.47|5296.49|5296.49|5296.49|5296.49|5296.47|5296.47|0
1614248260000|2021-02-25 10:17:40|5296.25|5296.25|5293.31|5293.31|5296.25|5296.25|5293.31|5293.31|0
1614248270000|2021-02-25 10:17:50|5293.79|5293.79|5295.4|5295.4|5295.4|5295.4|5293.79|5293.79|0
1614248280000|2021-02-25 10:18:00|5295.18|5295.18|5297.35|5297.35|5297.35|5297.35|5295.18|5295.18|0
1614248290000|2021-02-25 10:18:10|5297.57|5297.57|5294.53|5294.53|5297.58|5297.58|5294.09|5294.09|0
1614248300000|2021-02-25 10:18:20|5294.75|5294.75|5294.36|5294.36|5295.04|5295.04|5294.14|5294.14|0
1614248310000|2021-02-25 10:18:30|5294.82|5294.82|5297.38|5297.38|5297.38|5297.38|5294.82|5294.82|0
1614248320000|2021-02-25 10:18:40|5297.16|5297.16|5299.95|5299.95|5300.24|5300.24|5297.16|5297.16|0
1614248330000|2021-02-25 10:18:50|5299.36|5299.36|5301.6|5301.6|5303.02|5303.02|5299.36|5299.36|0
1614248340000|2021-02-25 10:19:00|5301.7|5301.7|5301.97|5301.97|5301.97|5301.97|5301.1|5301.1|0
1614248350000|2021-02-25 10:19:10|5301.73|5301.73|5301.94|5301.94|5301.94|5301.94|5301.44|5301.44|0
1614248360000|2021-02-25 10:19:20|5301.7|5301.7|5302.16|5302.16|5302.16|5302.16|5301.7|5301.7|0
1614248370000|2021-02-25 10:19:30|5302.74|5302.74|5302.16|5302.16|5302.74|5302.74|5302.16|5302.16|0
1614248380000|2021-02-25 10:19:40|5301.91|5301.91|5301.91|5301.91|5301.91|5301.91|5301.91|5301.91|0
1614248390000|2021-02-25 10:19:50|5302.5|5302.5|5302.5|5302.5|5302.5|5302.5|5302.5|5302.5|0
1614248400000|2021-02-25 10:20:00|5301.91|5301.91|5301.91|5301.91|5301.91|5301.91|5301.91|5301.91|0
1614248410000|2021-02-25 10:20:10|5301.93|5301.93|5301.84|5301.84|5302.14|5302.14|5301.84|5301.84|0
1614248420000|2021-02-25 10:20:20|5301.55|5301.55|5303.11|5303.11|5303.11|5303.11|5301.55|5301.55|0
1614248430000|2021-02-25 10:20:30|5303.59|5303.59|5305.84|5305.84|5305.84|5305.84|5303.59|5303.59|0
1614248440000|2021-02-25 10:20:40|5306.13|5306.13|5307.87|5307.87|5307.89|5307.89|5306.13|5306.13|0
1614248450000|2021-02-25 10:20:50|5307.58|5307.58|5308.21|5308.21|5308.36|5308.36|5307.58|5307.58|0
1614248460000|2021-02-25 10:21:00|5307.92|5307.92|5309.67|5309.67|5309.67|5309.67|5307.92|5307.92|0
1614248470000|2021-02-25 10:21:10|5311.5|5311.5|5312.93|5312.93|5312.93|5312.93|5311.5|5311.5|0
1614248480000|2021-02-25 10:21:20|5313.18|5313.18|5312.93|5312.93|5313.18|5313.18|5312.93|5312.93|0
1614248490000|2021-02-25 10:21:30|5313.66|5313.66|5314.83|5314.83|5314.83|5314.83|5313.37|5313.37|0
1614248500000|2021-02-25 10:21:40|5315.32|5315.32|5316.26|5316.26|5316.84|5316.84|5315.08|5315.08|0
1614248510000|2021-02-25 10:21:50|5316.55|5316.55|5316.74|5316.74|5317.03|5317.03|5315.86|5315.86|0
1614248520000|2021-02-25 10:22:00|5317.03|5317.03|5324.96|5324.96|5324.96|5324.96|5317.03|5317.03|0
1614248530000|2021-02-25 10:22:10|5324.67|5324.67|5323.11|5323.11|5326.49|5326.49|5323.11|5323.11|0
1614248540000|2021-02-25 10:22:20|5322.52|5322.52|5322.81|5322.81|5323.11|5323.11|5322.52|5322.52|0
1614248550000|2021-02-25 10:22:30|5321.06|5321.06|5323.6|5323.6|5324.18|5324.18|5320.57|5320.57|0
1614248560000|2021-02-25 10:22:40|5323.35|5323.35|5321.84|5321.84|5324.43|5324.43|5321.84|5321.84|0
1614248570000|2021-02-25 10:22:50|5321.55|5321.55|5316.58|5316.58|5321.55|5321.55|5316.34|5316.34|0
1614248580000|2021-02-25 10:23:00|5316.34|5316.34|5314.48|5314.48|5316.6|5316.6|5312.49|5312.49|0
1614248590000|2021-02-25 10:23:10|5313.55|5313.55|5314.49|5314.49|5316.37|5316.37|5311.14|5311.14|0
1614248600000|2021-02-25 10:23:20|5314.78|5314.78|5312.66|5312.66|5315.88|5315.88|5312.66|5312.66|0
1614248610000|2021-02-25 10:23:30|5312.42|5312.42|5312.86|5312.86|5313.59|5313.59|5312.4|5312.4|0
1614248620000|2021-02-25 10:23:40|5312.64|5312.64|5310.16|5310.16|5312.64|5312.64|5310.16|5310.16|0
1614248630000|2021-02-25 10:23:50|5312.21|5312.21|5314.09|5314.09|5314.09|5314.09|5312.21|5312.21|0
1614248640000|2021-02-25 10:24:00|5314.57|5314.57|5311.81|5311.81|5314.57|5314.57|5311.81|5311.81|0
1614248650000|2021-02-25 10:24:10|5311.52|5311.52|5314.44|5314.44|5314.44|5314.44|5311.52|5311.52|0
1614248660000|2021-02-25 10:24:20|5314.66|5314.66|5315.25|5315.25|5315.25|5315.25|5314.66|5314.66|0
1614248670000|2021-02-25 10:24:30|5314.96|5314.96|5314.96|5314.96|5314.96|5314.96|5314.18|5314.18|0
1614248680000|2021-02-25 10:24:40|5314.66|5314.66|5314.44|5314.44|5314.66|5314.66|5314.44|5314.44|0
1614248690000|2021-02-25 10:24:50|5314.74|5314.74|5314.44|5314.44|5314.74|5314.74|5314.44|5314.44|0
1614248700000|2021-02-25 10:25:00|5314.74|5314.74|5313.86|5313.86|5314.74|5314.74|5313.86|5313.86|0
1614248710000|2021-02-25 10:25:10|5313.2|5313.2|5313.2|5313.2|5313.2|5313.2|5313.2|5313.2|0
1614248720000|2021-02-25 10:25:20|5313.79|5313.79|5312.81|5312.81|5313.79|5313.79|5312.81|5312.81|0
1614248730000|2021-02-25 10:25:30|5313.25|5313.25|5313.25|5313.25|5313.25|5313.25|5313.25|5313.25|0
1614248740000|2021-02-25 10:25:40|5312.76|5312.76|5310.48|5310.48|5312.76|5312.76|5310.48|5310.48|0
1614248750000|2021-02-25 10:25:50|5309.82|5309.82|5309.65|5309.65|5309.89|5309.89|5306.92|5306.92|0
1614248760000|2021-02-25 10:26:00|5309.41|5309.41|5309.41|5309.41|5309.89|5309.89|5309.16|5309.16|0
1614248770000|2021-02-25 10:26:10|5310.06|5310.06|5310.13|5310.13|5312.98|5312.98|5309.89|5309.89|0
1614248780000|2021-02-25 10:26:20|5309.89|5309.89|5309.09|5309.09|5309.89|5309.89|5307.4|5307.4|0
1614248790000|2021-02-25 10:26:30|5309.82|5309.82|5308.94|5308.94|5309.82|5309.82|5308.69|5308.69|0
1614248800000|2021-02-25 10:26:40|5309.23|5309.23|5308.45|5308.45|5309.52|5309.52|5308.45|5308.45|0
1614248810000|2021-02-25 10:26:50|5308.75|5308.75|5308.76|5308.76|5309.35|5309.35|5308.75|5308.75|0
1614248820000|2021-02-25 10:27:00|5308.22|5308.22|5308.03|5308.03|5308.22|5308.22|5307.54|5307.54|0
1614248830000|2021-02-25 10:27:10|5307.73|5307.73|5307.79|5307.79|5307.79|5307.79|5306.59|5306.59|0
1614248840000|2021-02-25 10:27:20|5307.8|5307.8|5307.52|5307.52|5308.25|5308.25|5307.23|5307.23|0
1614248850000|2021-02-25 10:27:30|5307.76|5307.76|5308.66|5308.66|5308.66|5308.66|5307.76|5307.76|0
1614248860000|2021-02-25 10:27:40|5308.88|5308.88|5304.23|5304.23|5308.88|5308.88|5304.23|5304.23|0
1614248870000|2021-02-25 10:27:50|5303.06|5303.06|5302.75|5302.75|5303.94|5303.94|5302.75|5302.75|0
1614248880000|2021-02-25 10:28:00|5302.45|5302.45|5300.02|5300.02|5302.45|5302.45|5299.48|5299.48|0
1614248890000|2021-02-25 10:28:10|5300.26|5300.26|5301.51|5301.51|5301.52|5301.52|5299.77|5299.77|0
1614248900000|2021-02-25 10:28:20|5301.5|5301.5|5304.91|5304.91|5305.65|5305.65|5301.5|5301.5|0
1614248910000|2021-02-25 10:28:30|5303.65|5303.65|5305.55|5305.55|5305.55|5305.55|5303.65|5303.65|0
1614248920000|2021-02-25 10:28:40|5306.43|5306.43|5306.14|5306.14|5306.43|5306.43|5306.14|5306.14|0
1614248930000|2021-02-25 10:28:50|5305.55|5305.55|5305.11|5305.11|5305.55|5305.55|5304.82|5304.82|0
1614248940000|2021-02-25 10:29:00|5304.38|5304.38|5304.38|5304.38|5304.38|5304.38|5304.38|5304.38|0
1614248950000|2021-02-25 10:29:10|5303.65|5303.65|5303.95|5303.95|5303.95|5303.95|5303.65|5303.65|0
1614248960000|2021-02-25 10:29:20|5303.93|5303.93|5304.23|5304.23|5304.81|5304.81|5303.35|5303.35|0
1614248970000|2021-02-25 10:29:30|5304.52|5304.52|5306.61|5306.61|5306.73|5306.73|5304.52|5304.52|0
1614248980000|2021-02-25 10:29:40|5306.03|5306.03|5306.76|5306.76|5306.76|5306.76|5306.03|5306.03|0
1614248990000|2021-02-25 10:29:50|5306.54|5306.54|5307.54|5307.54|5308.83|5308.83|5306.54|5306.54|0
1614249000000|2021-02-25 10:30:00|5307.24|5307.24|5306.07|5306.07|5307.24|5307.24|5306.07|5306.07|0
1614249010000|2021-02-25 10:30:10|5305.34|5305.34|5304.44|5304.44|5305.64|5305.64|5304.41|5304.41|0
1614249020000|2021-02-25 10:30:20|5304.15|5304.15|5303.15|5303.15|5304.15|5304.15|5302.98|5302.98|0
1614249030000|2021-02-25 10:30:30|5303.39|5303.39|5302.81|5302.81|5303.39|5303.39|5302.81|5302.81|0
1614249040000|2021-02-25 10:30:40|5302.51|5302.51|5302.95|5302.95|5302.95|5302.95|5302.07|5302.07|0
1614249050000|2021-02-25 10:30:50|5303.25|5303.25|5302.83|5302.83|5303.27|5303.27|5302.78|5302.78|0
1614249060000|2021-02-25 10:31:00|5302.1|5302.1|5301.62|5301.62|5302.1|5302.1|5301.62|5301.62|0
1614249070000|2021-02-25 10:31:10|5302.59|5302.59|5302.88|5302.88|5302.88|5302.88|5302.59|5302.59|0
1614249080000|2021-02-25 10:31:20|5303.1|5303.1|5305.68|5305.68|5305.68|5305.68|5303.1|5303.1|0
1614249090000|2021-02-25 10:31:30|5305.46|5305.46|5306.78|5306.78|5306.78|5306.78|5305.46|5305.46|0
1614249100000|2021-02-25 10:31:40|5306.48|5306.48|5305.61|5305.61|5306.48|5306.48|5305.02|5305.02|0
1614249110000|2021-02-25 10:31:50|5306.05|5306.05|5307.07|5307.07|5307.07|5307.07|5306.05|5306.05|0
1614249120000|2021-02-25 10:32:00|5306.48|5306.48|5306.53|5306.53|5307.12|5307.12|5306.24|5306.24|0
1614249130000|2021-02-25 10:32:10|5306.83|5306.83|5307.12|5307.12|5307.12|5307.12|5306.53|5306.53|0
1614249140000|2021-02-25 10:32:20|5307.56|5307.56|5308.07|5308.07|5308.37|5308.37|5307.56|5307.56|0
1614249150000|2021-02-25 10:32:30|5307.85|5307.85|5307.46|5307.46|5308.05|5308.05|5307.17|5307.17|0
1614249160000|2021-02-25 10:32:40|5307.17|5307.17|5306.93|5306.93|5307.17|5307.17|5306.87|5306.87|0
1614249170000|2021-02-25 10:32:50|5307.51|5307.51|5309.39|5309.39|5309.39|5309.39|5307.51|5307.51|0
1614249180000|2021-02-25 10:33:00|5308.8|5308.8|5310.11|5310.11|5310.11|5310.11|5308.8|5308.8|0
1614249190000|2021-02-25 10:33:10|5309.82|5309.82|5308.08|5308.08|5310.23|5310.23|5308.08|5308.08|0
1614249200000|2021-02-25 10:33:20|5308.06|5308.06|5309.86|5309.86|5309.87|5309.87|5308.06|5308.06|0
1614249210000|2021-02-25 10:33:30|5309.2|5309.2|5309.19|5309.19|5309.2|5309.2|5309.19|5309.19|0
1614249220000|2021-02-25 10:33:40|5308.95|5308.95|5308.95|5308.95|5308.95|5308.95|5308.95|5308.95|0
1614249230000|2021-02-25 10:33:50|5308.65|5308.65|5308.95|5308.95|5308.95|5308.95|5308.65|5308.65|0
1614249240000|2021-02-25 10:34:00|5308.46|5308.46|5311.14|5311.14|5311.14|5311.14|5308.17|5308.17|0
1614249250000|2021-02-25 10:34:10|5311.38|5311.38|5312.48|5312.48|5313.14|5313.14|5311.38|5311.38|0
1614249260000|2021-02-25 10:34:20|5312.92|5312.92|5313.7|5313.7|5313.7|5313.7|5312.92|5312.92|0
1614249270000|2021-02-25 10:34:30|5313.48|5313.48|5313.48|5313.48|5313.48|5313.48|5313.48|5313.48|0
1614249280000|2021-02-25 10:34:40|5312.99|5312.99|5313.87|5313.87|5313.87|5313.87|5312.99|5312.99|0
1614249290000|2021-02-25 10:34:50|5314.17|5314.17|5315.6|5315.6|5315.6|5315.6|5313.87|5313.87|0
1614249300000|2021-02-25 10:35:00|5315.38|5315.38|5315.38|5315.38|5315.38|5315.38|5315.38|5315.38|0
1614249310000|2021-02-25 10:35:10|5314.85|5314.85|5314.14|5314.14|5314.85|5314.85|5312.9|5312.9|0
1614249320000|2021-02-25 10:35:20|5313.66|5313.66|5314.9|5314.9|5314.9|5314.9|5313.66|5313.66|0
1614249330000|2021-02-25 10:35:30|5314.46|5314.46|5315.43|5315.43|5315.43|5315.43|5314.46|5314.46|0
1614249340000|2021-02-25 10:35:40|5315.19|5315.19|5316.21|5316.21|5316.21|5316.21|5315.19|5315.19|0
1614249360000|2021-02-25 10:36:00|5316.26|5316.26|5317.27|5317.27|5317.27|5317.27|5316.26|5316.26|0
1614249370000|2021-02-25 10:36:10|5316.83|5316.83|5317.83|5317.83|5318.12|5318.12|5315.91|5315.91|0
1614249380000|2021-02-25 10:36:20|5317.34|5317.34|5318.37|5318.37|5318.37|5318.37|5317.34|5317.34|0
1614249390000|2021-02-25 10:36:30|5318.66|5318.66|5318.66|5318.66|5318.66|5318.66|5318.37|5318.37|0
1614249400000|2021-02-25 10:36:40|5318.65|5318.65|5318.89|5318.89|5318.89|5318.89|5317.74|5317.74|0
1614249410000|2021-02-25 10:36:50|5319.18|5319.18|5320.45|5320.45|5320.69|5320.69|5318.89|5318.89|0
1614249420000|2021-02-25 10:37:00|5320.16|5320.16|5320.38|5320.38|5320.67|5320.67|5320.16|5320.16|0
1614249430000|2021-02-25 10:37:10|5320.13|5320.13|5320.43|5320.43|5320.43|5320.43|5320.13|5320.13|0
1614249440000|2021-02-25 10:37:20|5320.21|5320.21|5320.21|5320.21|5320.21|5320.21|5320.21|5320.21|0
1614249450000|2021-02-25 10:37:30|5320.5|5320.5|5322.74|5322.74|5322.74|5322.74|5320.5|5320.5|0
1614249460000|2021-02-25 10:37:40|5322.5|5322.5|5321.24|5321.24|5322.5|5322.5|5321.24|5321.24|0
1614249470000|2021-02-25 10:37:50|5321.46|5321.46|5321.34|5321.34|5321.46|5321.46|5320.8|5320.8|0
1614249480000|2021-02-25 10:38:00|5321.05|5321.05|5321.58|5321.58|5321.58|5321.58|5320.75|5320.75|0
1614249490000|2021-02-25 10:38:10|5322.17|5322.17|5324.05|5324.05|5324.29|5324.29|5322.17|5322.17|0
1614249500000|2021-02-25 10:38:20|5323.75|5323.75|5322.97|5322.97|5323.75|5323.75|5322.97|5322.97|0
1614249510000|2021-02-25 10:38:30|5322.73|5322.73|5323.61|5323.61|5323.9|5323.9|5322.49|5322.49|0
1614249520000|2021-02-25 10:38:40|5323.31|5323.31|5323.31|5323.31|5323.31|5323.31|5323.31|5323.31|0
1614249530000|2021-02-25 10:38:50|5323.61|5323.61|5324.18|5324.18|5324.19|5324.19|5323.61|5323.61|0
1614249540000|2021-02-25 10:39:00|5323.97|5323.97|5322.18|5322.18|5323.97|5323.97|5322.18|5322.18|0
1614249550000|2021-02-25 10:39:10|5322.48|5322.48|5323.43|5323.43|5323.72|5323.72|5322.18|5322.18|0
1614249560000|2021-02-25 10:39:20|5323.14|5323.14|5323.14|5323.14|5323.14|5323.14|5323.14|5323.14|0
1614249570000|2021-02-25 10:39:30|5323.86|5323.86|5324.57|5324.57|5324.86|5324.86|5323.86|5323.86|0
1614249580000|2021-02-25 10:39:40|5324.87|5324.87|5325.99|5325.99|5325.99|5325.99|5324.87|5324.87|0
1614249590000|2021-02-25 10:39:50|5325.03|5325.03|5322.77|5322.77|5325.03|5325.03|5322.48|5322.48|0
1614249600000|2021-02-25 10:40:00|5323.5|5323.5|5322.59|5322.59|5323.5|5323.5|5322.51|5322.51|0
1614249610000|2021-02-25 10:40:10|5322.3|5322.3|5320.71|5320.71|5322.3|5322.3|5320.71|5320.71|0
1614249620000|2021-02-25 10:40:20|5320.42|5320.42|5320.27|5320.27|5321.3|5321.3|5320.13|5320.13|0
1614249630000|2021-02-25 10:40:30|5319.79|5319.79|5322.18|5322.18|5322.18|5322.18|5319.57|5319.57|0
1614249640000|2021-02-25 10:40:40|5322.47|5322.47|5324.08|5324.08|5324.66|5324.66|5322.47|5322.47|0
1614249650000|2021-02-25 10:40:50|5323.64|5323.64|5322.93|5322.93|5323.88|5323.88|5322.93|5322.93|0
1614249660000|2021-02-25 10:41:00|5323.23|5323.23|5323.23|5323.23|5323.23|5323.23|5322.93|5322.93|0
1614249670000|2021-02-25 10:41:10|5323.21|5323.21|5323.21|5323.21|5323.21|5323.21|5323.21|5323.21|0
1614249680000|2021-02-25 10:41:20|5322.99|5322.99|5322.7|5322.7|5322.99|5322.99|5322.41|5322.41|0
1614249690000|2021-02-25 10:41:30|5322.48|5322.48|5322.43|5322.43|5322.48|5322.48|5322.24|5322.24|0
1614249700000|2021-02-25 10:41:40|5322.21|5322.21|5321.92|5321.92|5322.21|5322.21|5321.92|5321.92|0
1614249710000|2021-02-25 10:41:50|5322.65|5322.65|5321.22|5321.22|5322.89|5322.89|5321.22|5321.22|0
1614249720000|2021-02-25 10:42:00|5321.8|5321.8|5322.99|5322.99|5323.28|5323.28|5321.8|5321.8|0
1614249730000|2021-02-25 10:42:10|5323.43|5323.43|5323.43|5323.43|5323.43|5323.43|5323.43|5323.43|0
1614249740000|2021-02-25 10:42:20|5323.92|5323.92|5323.67|5323.67|5324.4|5324.4|5323.67|5323.67|0
1614249750000|2021-02-25 10:42:30|5323.38|5323.38|5323.38|5323.38|5323.38|5323.38|5323.38|5323.38|0
1614249760000|2021-02-25 10:42:40|5323.87|5323.87|5323.43|5323.43|5323.87|5323.87|5323.14|5323.14|0
1614249770000|2021-02-25 10:42:50|5322.99|5322.99|5322.43|5322.43|5322.99|5322.99|5321.75|5321.75|0
1614249780000|2021-02-25 10:43:00|5322.92|5322.92|5322.1|5322.1|5322.92|5322.92|5322.1|5322.1|0
1614249790000|2021-02-25 10:43:10|5322.76|5322.76|5322.66|5322.66|5323.54|5323.54|5322.37|5322.37|0
1614249810000|2021-02-25 10:43:30|5323.54|5323.54|5324.27|5324.27|5324.27|5324.27|5323.54|5323.54|0
1614249820000|2021-02-25 10:43:40|5324.26|5324.26|5325.43|5325.43|5325.43|5325.43|5324.26|5324.26|0
1614249830000|2021-02-25 10:43:50|5326.35|5326.35|5326.92|5326.92|5326.92|5326.92|5326.35|5326.35|0
1614249840000|2021-02-25 10:44:00|5326.94|5326.94|5326.51|5326.51|5326.94|5326.94|5326.51|5326.51|0
1614249850000|2021-02-25 10:44:10|5326.8|5326.8|5326.8|5326.8|5326.8|5326.8|5326.51|5326.51|0
1614249860000|2021-02-25 10:44:20|5326.58|5326.58|5326.29|5326.29|5326.58|5326.58|5326.29|5326.29|0
1614249870000|2021-02-25 10:44:30|5326.51|5326.51|5326.51|5326.51|5326.51|5326.51|5326.21|5326.21|0
1614249880000|2021-02-25 10:44:40|5328.4|5328.4|5328.62|5328.62|5328.62|5328.62|5328.4|5328.4|0
1614249890000|2021-02-25 10:44:50|5328.18|5328.18|5327.45|5327.45|5328.18|5328.18|5327.45|5327.45|0
1614249900000|2021-02-25 10:45:00|5327.23|5327.23|5327.23|5327.23|5327.23|5327.23|5327.23|5327.23|0
1614249910000|2021-02-25 10:45:10|5326.94|5326.94|5327.01|5327.01|5327.01|5327.01|5326.13|5326.13|0
1614249920000|2021-02-25 10:45:20|5326.72|5326.72|5325.58|5325.58|5326.72|5326.72|5325.58|5325.58|0
1614249930000|2021-02-25 10:45:30|5326.06|5326.06|5326.18|5326.18|5326.72|5326.72|5326.06|5326.06|0
1614249940000|2021-02-25 10:45:40|5325.96|5325.96|5326.55|5326.55|5326.55|5326.55|5325.08|5325.08|0
1614249950000|2021-02-25 10:45:50|5326.79|5326.79|5326.77|5326.77|5326.79|5326.79|5326.77|5326.77|0
1614249960000|2021-02-25 10:46:00|5327.06|5327.06|5326.48|5326.48|5327.06|5327.06|5326.48|5326.48|0
1614249970000|2021-02-25 10:46:10|5326.91|5326.91|5326.91|5326.91|5326.91|5326.91|5326.91|5326.91|0
1614249980000|2021-02-25 10:46:20|5326.7|5326.7|5326.01|5326.01|5327.35|5327.35|5325.43|5325.43|0
1614249990000|2021-02-25 10:46:30|5325.43|5325.43|5325.26|5325.26|5326.16|5326.16|5325.26|5325.26|0
1614250000000|2021-02-25 10:46:40|5324.97|5324.97|5323.97|5323.97|5325.26|5325.26|5323.72|5323.72|0
1614250010000|2021-02-25 10:46:50|5323.75|5323.75|5322.51|5322.51|5324.48|5324.48|5322.5|5322.5|0
1614250020000|2021-02-25 10:47:00|5322.07|5322.07|5321.22|5321.22|5322.26|5322.26|5321.22|5321.22|0
1614250030000|2021-02-25 10:47:10|5321.7|5321.7|5322|5322|5322.48|5322.48|5321.7|5321.7|0
1614250040000|2021-02-25 10:47:20|5322.29|5322.29|5322.63|5322.63|5323.17|5323.17|5322.29|5322.29|0
1614250050000|2021-02-25 10:47:30|5322.19|5322.19|5323.99|5323.99|5323.99|5323.99|5322.19|5322.19|0
1614250060000|2021-02-25 10:47:40|5324.87|5324.87|5323.92|5323.92|5324.87|5324.87|5323.92|5323.92|0
1614250070000|2021-02-25 10:47:50|5323.63|5323.63|5323.39|5323.39|5323.63|5323.63|5323.14|5323.14|0
1614250080000|2021-02-25 10:48:00|5322.51|5322.51|5320.32|5320.32|5322.51|5322.51|5318.85|5318.85|0
1614250100000|2021-02-25 10:48:20|5320.54|5320.54|5321.28|5321.28|5321.28|5321.28|5320.49|5320.49|0
1614250110000|2021-02-25 10:48:30|5321.76|5321.76|5321.22|5321.22|5321.76|5321.76|5321.22|5321.22|0
1614250120000|2021-02-25 10:48:40|5321.52|5321.52|5321.22|5321.22|5321.52|5321.52|5321.22|5321.22|0
1614250130000|2021-02-25 10:48:50|5321.01|5321.01|5321.52|5321.52|5321.52|5321.52|5321.01|5321.01|0
1614250140000|2021-02-25 10:49:00|5322|5322|5323.27|5323.27|5323.27|5323.27|5322|5322|0
1614250150000|2021-02-25 10:49:10|5322.78|5322.78|5323.08|5323.08|5323.37|5323.37|5322.49|5322.49|0
1614250160000|2021-02-25 10:49:20|5323.37|5323.37|5323.83|5323.83|5325.24|5325.24|5323.37|5323.37|0
1614250170000|2021-02-25 10:49:30|5323.54|5323.54|5323.54|5323.54|5323.54|5323.54|5323.54|5323.54|0
1614250180000|2021-02-25 10:49:40|5323.3|5323.3|5324.54|5324.54|5324.78|5324.78|5323.3|5323.3|0
1614250190000|2021-02-25 10:49:50|5324.76|5324.76|5325.54|5325.54|5325.59|5325.59|5324.66|5324.66|0
1614250200000|2021-02-25 10:50:00|5325.84|5325.84|5325.64|5325.64|5327.27|5327.27|5325.54|5325.54|0
1614250210000|2021-02-25 10:50:10|5325.86|5325.86|5326.4|5326.4|5326.4|5326.4|5325.21|5325.21|0
1614250220000|2021-02-25 10:50:20|5326.1|5326.1|5326.95|5326.95|5328|5328|5326.1|5326.1|0
1614250230000|2021-02-25 10:50:30|5326.71|5326.71|5326.37|5326.37|5326.71|5326.71|5326.37|5326.37|0
1614250240000|2021-02-25 10:50:40|5326.66|5326.66|5325.08|5325.08|5326.66|5326.66|5325.08|5325.08|0
1614250250000|2021-02-25 10:50:50|5324.78|5324.78|5324.06|5324.06|5324.78|5324.78|5323.76|5323.76|0
1614250260000|2021-02-25 10:51:00|5323.84|5323.84|5324.86|5324.86|5325.1|5325.1|5323.84|5323.84|0
1614250270000|2021-02-25 10:51:10|5324.84|5324.84|5324.83|5324.83|5324.84|5324.84|5324.83|5324.83|0
1614250280000|2021-02-25 10:51:20|5324.54|5324.54|5325.2|5325.2|5325.42|5325.42|5324.54|5324.54|0
1614250300000|2021-02-25 10:51:40|5325.49|5325.49|5325.25|5325.25|5325.49|5325.49|5325.25|5325.25|0
1614250310000|2021-02-25 10:51:50|5324.37|5324.37|5323.83|5323.83|5324.37|5324.37|5323.59|5323.59|0
1614250320000|2021-02-25 10:52:00|5324.13|5324.13|5323.54|5323.54|5324.13|5324.13|5323.54|5323.54|0
1614250340000|2021-02-25 10:52:20|5323.25|5323.25|5323.25|5323.25|5323.54|5323.54|5323.25|5323.25|0
1614250350000|2021-02-25 10:52:30|5323.54|5323.54|5323.25|5323.25|5323.54|5323.54|5323.25|5323.25|0
1614250360000|2021-02-25 10:52:40|5322.03|5322.03|5322.09|5322.09|5322.09|5322.09|5321.79|5321.79|0
1614250370000|2021-02-25 10:52:50|5321.79|5321.79|5321.69|5321.69|5322.09|5322.09|5321.69|5321.69|0
1614250380000|2021-02-25 10:53:00|5321.04|5321.04|5321.04|5321.04|5321.04|5321.04|5321.04|5321.04|0
1614250390000|2021-02-25 10:53:10|5320.74|5320.74|5320.46|5320.46|5321.25|5321.25|5319.58|5319.58|0
1614250400000|2021-02-25 10:53:20|5319.87|5319.87|5319.26|5319.26|5320.75|5320.75|5319.26|5319.26|0
1614250410000|2021-02-25 10:53:30|5319.55|5319.55|5319.75|5319.75|5320.04|5320.04|5319.26|5319.26|0
1614250420000|2021-02-25 10:53:40|5319.5|5319.5|5319.51|5319.51|5319.8|5319.8|5319.13|5319.13|0
1614250440000|2021-02-25 10:54:00|5319.8|5319.8|5321.21|5321.21|5321.51|5321.51|5319.8|5319.8|0
1614250450000|2021-02-25 10:54:10|5321.7|5321.7|5321.7|5321.7|5321.7|5321.7|5321.7|5321.7|0
1614250460000|2021-02-25 10:54:20|5321.99|5321.99|5322.58|5322.58|5322.58|5322.58|5321.7|5321.7|0
1614250470000|2021-02-25 10:54:30|5323.16|5323.16|5323.46|5323.46|5323.46|5323.46|5322.87|5322.87|0
1614250480000|2021-02-25 10:54:40|5323.94|5323.94|5323.7|5323.7|5324.24|5324.24|5323.7|5323.7|0
1614250490000|2021-02-25 10:54:50|5323.41|5323.41|5323.11|5323.11|5323.41|5323.41|5322.6|5322.6|0
1614250510000|2021-02-25 10:55:10|5323.16|5323.16|5323.92|5323.92|5323.92|5323.92|5323.16|5323.16|0
1614250520000|2021-02-25 10:55:20|5324.21|5324.21|5323.92|5323.92|5324.21|5324.21|5323.92|5323.92|0
1614250530000|2021-02-25 10:55:30|5323.91|5323.91|5324.28|5324.28|5324.28|5324.28|5323.62|5323.62|0
1614250540000|2021-02-25 10:55:40|5324.57|5324.57|5325.47|5325.47|5325.76|5325.76|5324.57|5324.57|0
1614250550000|2021-02-25 10:55:50|5325.68|5325.68|5325.68|5325.68|5325.68|5325.68|5325.68|5325.68|0
1614250570000|2021-02-25 10:56:10|5325.1|5325.1|5325.93|5325.93|5325.93|5325.93|5325.1|5325.1|0
1614250580000|2021-02-25 10:56:20|5326.22|5326.22|5327|5327|5327|5327|5326.22|5326.22|0
1614250590000|2021-02-25 10:56:30|5327.24|5327.24|5327.24|5327.24|5327.24|5327.24|5327.24|5327.24|0
1614250600000|2021-02-25 10:56:40|5327.54|5327.54|5327.54|5327.54|5327.54|5327.54|5327.54|5327.54|0
1614250610000|2021-02-25 10:56:50|5327.83|5327.83|5326.37|5326.37|5327.83|5327.83|5326.37|5326.37|0
1614250620000|2021-02-25 10:57:00|5326.39|5326.39|5326.65|5326.65|5326.7|5326.7|5326.36|5326.36|0
1614250640000|2021-02-25 10:57:20|5326.21|5326.21|5326.72|5326.72|5326.72|5326.72|5326.21|5326.21|0
1614250650000|2021-02-25 10:57:30|5326.43|5326.43|5326.73|5326.73|5326.73|5326.73|5326.43|5326.43|0
1614250660000|2021-02-25 10:57:40|5327.03|5327.03|5327.51|5327.51|5327.76|5327.76|5327.03|5327.03|0
1614250670000|2021-02-25 10:57:50|5327.49|5327.49|5327.52|5327.52|5327.52|5327.52|5327.49|5327.49|0
1614250680000|2021-02-25 10:58:00|5327.81|5327.81|5327.06|5327.06|5328.11|5328.11|5327.06|5327.06|0
1614250690000|2021-02-25 10:58:10|5326.76|5326.76|5324.14|5324.14|5326.76|5326.76|5324.14|5324.14|0
1614250700000|2021-02-25 10:58:20|5323.84|5323.84|5322.7|5322.7|5323.84|5323.84|5322.7|5322.7|0
1614250710000|2021-02-25 10:58:30|5322.67|5322.67|5320.82|5320.82|5322.67|5322.67|5320.04|5320.04|0
1614250720000|2021-02-25 10:58:40|5320.23|5320.23|5320.7|5320.7|5321|5321|5320.23|5320.23|0
1614250730000|2021-02-25 10:58:50|5320.41|5320.41|5320.41|5320.41|5320.41|5320.41|5320.41|5320.41|0
1614250740000|2021-02-25 10:59:00|5321.29|5321.29|5321.6|5321.6|5321.6|5321.6|5321.29|5321.29|0
1614250750000|2021-02-25 10:59:10|5322.08|5322.08|5322.66|5322.66|5322.66|5322.66|5321.79|5321.79|0
1614250760000|2021-02-25 10:59:20|5322.91|5322.91|5321.15|5321.15|5322.91|5322.91|5320.85|5320.85|0
1614250780000|2021-02-25 10:59:40|5320.42|5320.42|5320.71|5320.71|5320.71|5320.71|5320.42|5320.42|0
1614250790000|2021-02-25 10:59:50|5320.42|5320.42|5320.49|5320.49|5320.49|5320.49|5319.9|5319.9|0
1614250800000|2021-02-25 11:00:00|5320.5|5320.5|5320.5|5320.5|5320.5|5320.5|5320.5|5320.5|0
1614250810000|2021-02-25 11:00:10|5320.79|5320.79|5320.79|5320.79|5320.79|5320.79|5320.79|5320.79|0
1614250820000|2021-02-25 11:00:20|5321.04|5321.04|5321.33|5321.33|5321.33|5321.33|5321.04|5321.04|0
1614250830000|2021-02-25 11:00:30|5321.81|5321.81|5321.81|5321.81|5321.81|5321.81|5321.81|5321.81|0
1614250850000|2021-02-25 11:00:50|5322.06|5322.06|5323.75|5323.75|5323.75|5323.75|5321.81|5321.81|0
1614250860000|2021-02-25 11:01:00|5323.45|5323.45|5323.45|5323.45|5323.45|5323.45|5323.45|5323.45|0
1614250870000|2021-02-25 11:01:10|5323.67|5323.67|5323.65|5323.65|5323.94|5323.94|5323.65|5323.65|0
1614250880000|2021-02-25 11:01:20|5322.77|5322.77|5322.87|5322.87|5323.16|5323.16|5322.72|5322.72|0
1614250890000|2021-02-25 11:01:30|5322.58|5322.58|5322.58|5322.58|5322.58|5322.58|5322.58|5322.58|0
1614250900000|2021-02-25 11:01:40|5321.92|5321.92|5320.85|5320.85|5321.92|5321.92|5320.85|5320.85|0
1614250910000|2021-02-25 11:01:50|5321.33|5321.33|5320.85|5320.85|5321.33|5321.33|5320.85|5320.85|0
1614250920000|2021-02-25 11:02:00|5321.33|5321.33|5321.25|5321.25|5321.33|5321.33|5321.01|5321.01|0
1614250930000|2021-02-25 11:02:10|5321.28|5321.28|5321.28|5321.28|5321.28|5321.28|5321.28|5321.28|0
1614250940000|2021-02-25 11:02:20|5321.04|5321.04|5321.41|5321.41|5321.41|5321.41|5321.04|5321.04|0
1614250950000|2021-02-25 11:02:30|5321.19|5321.19|5319.87|5319.87|5321.19|5321.19|5319.87|5319.87|0
1614250960000|2021-02-25 11:02:40|5320.17|5320.17|5320.17|5320.17|5320.17|5320.17|5320.17|5320.17|0
1614250970000|2021-02-25 11:02:50|5321.05|5321.05|5322.21|5322.21|5322.21|5322.21|5321.05|5321.05|0
1614250990000|2021-02-25 11:03:10|5321.92|5321.92|5321.93|5321.93|5321.93|5321.93|5321.92|5321.92|0
1614251000000|2021-02-25 11:03:20|5321.69|5321.69|5317.59|5317.59|5321.69|5321.69|5317.3|5317.3|0
1614251010000|2021-02-25 11:03:30|5317.89|5317.89|5317.37|5317.37|5317.89|5317.89|5317.37|5317.37|0
1614251020000|2021-02-25 11:03:40|5316.28|5316.28|5314.12|5314.12|5316.28|5316.28|5313.41|5313.41|0
1614251030000|2021-02-25 11:03:50|5313.64|5313.64|5313.64|5313.64|5313.64|5313.64|5313.64|5313.64|0
1614251040000|2021-02-25 11:04:00|5313.86|5313.86|5316.61|5316.61|5316.61|5316.61|5313.86|5313.86|0
1614251050000|2021-02-25 11:04:10|5316.12|5316.12|5317.59|5317.59|5317.59|5317.59|5316.12|5316.12|0
1614251060000|2021-02-25 11:04:20|5318.31|5318.31|5317.32|5317.32|5318.31|5318.31|5317.32|5317.32|0
1614251080000|2021-02-25 11:04:40|5317.59|5317.59|5316.94|5316.94|5317.59|5317.59|5316.94|5316.94|0
1614251090000|2021-02-25 11:04:50|5317.23|5317.23|5317.23|5317.23|5317.23|5317.23|5317.23|5317.23|0
1614251100000|2021-02-25 11:05:00|5316.94|5316.94|5316.64|5316.64|5316.94|5316.94|5316.64|5316.64|0
1614251110000|2021-02-25 11:05:10|5316.35|5316.35|5318.52|5318.52|5318.52|5318.52|5316.06|5316.06|0
1614251120000|2021-02-25 11:05:20|5318.45|5318.45|5318.45|5318.45|5318.45|5318.45|5318.45|5318.45|0
1614251130000|2021-02-25 11:05:30|5318.74|5318.74|5317.76|5317.76|5318.74|5318.74|5317.76|5317.76|0
1614251140000|2021-02-25 11:05:40|5317.47|5317.47|5317.26|5317.26|5317.69|5317.69|5316.35|5316.35|0
1614251150000|2021-02-25 11:05:50|5316.96|5316.96|5318.11|5318.11|5318.11|5318.11|5316.74|5316.74|0
1614251160000|2021-02-25 11:06:00|5318.55|5318.55|5317.09|5317.09|5318.55|5318.55|5316.79|5316.79|0
1614251170000|2021-02-25 11:06:10|5316.87|5316.87|5316.87|5316.87|5316.87|5316.87|5316.87|5316.87|0
1614251180000|2021-02-25 11:06:20|5316.38|5316.38|5316.36|5316.36|5318.55|5318.55|5316.36|5316.36|0
1614251190000|2021-02-25 11:06:30|5316.38|5316.38|5316.65|5316.65|5316.65|5316.65|5316.36|5316.36|0
1614251210000|2021-02-25 11:06:50|5316.36|5316.36|5316.12|5316.12|5316.36|5316.36|5315.92|5315.92|0
1614251220000|2021-02-25 11:07:00|5316.33|5316.33|5315.78|5315.78|5316.8|5316.8|5315.78|5315.78|0
1614251230000|2021-02-25 11:07:10|5316|5316|5315.1|5315.1|5316.24|5316.24|5315.1|5315.1|0
1614251240000|2021-02-25 11:07:20|5314.85|5314.85|5315.02|5315.02|5315.8|5315.8|5314.85|5314.85|0
1614251250000|2021-02-25 11:07:30|5315.73|5315.73|5315.49|5315.49|5315.97|5315.97|5315.49|5315.49|0
1614251260000|2021-02-25 11:07:40|5316.51|5316.51|5317.99|5317.99|5317.99|5317.99|5316.51|5316.51|0
1614251270000|2021-02-25 11:07:50|5318.24|5318.24|5318.73|5318.73|5319.21|5319.21|5318.24|5318.24|0
1614251280000|2021-02-25 11:08:00|5318.97|5318.97|5317.99|5317.99|5319.43|5319.43|5317.77|5317.77|0
1614251290000|2021-02-25 11:08:10|5318.24|5318.24|5318.41|5318.41|5318.46|5318.46|5317.21|5317.21|0
1614251300000|2021-02-25 11:08:20|5318.16|5318.16|5318.14|5318.14|5318.41|5318.41|5317.92|5317.92|0
1614251310000|2021-02-25 11:08:30|5318.62|5318.62|5317.94|5317.94|5318.62|5318.62|5317.21|5317.21|0
1614251320000|2021-02-25 11:08:40|5317.7|5317.7|5319.14|5319.14|5319.14|5319.14|5317.7|5317.7|0
1614251330000|2021-02-25 11:08:50|5319.43|5319.43|5319.14|5319.14|5319.43|5319.43|5319.14|5319.14|0
1614251340000|2021-02-25 11:09:00|5319.62|5319.62|5318.55|5318.55|5319.62|5319.62|5317.97|5317.97|0
1614251350000|2021-02-25 11:09:10|5318.33|5318.33|5317.85|5317.85|5318.33|5318.33|5317.12|5317.12|0
1614251360000|2021-02-25 11:09:20|5318.14|5318.14|5318.14|5318.14|5318.36|5318.36|5318.14|5318.14|0
1614251390000|2021-02-25 11:09:50|5317.85|5317.85|5319.6|5319.6|5319.6|5319.6|5317.85|5317.85|0
1614251400000|2021-02-25 11:10:00|5320.26|5320.26|5319.69|5319.69|5320.27|5320.27|5319.25|5319.25|0
1614251410000|2021-02-25 11:10:10|5319.47|5319.47|5320.47|5320.47|5320.47|5320.47|5319.47|5319.47|0
1614251420000|2021-02-25 11:10:20|5320.76|5320.76|5320.98|5320.98|5320.98|5320.98|5320.76|5320.76|0
1614251440000|2021-02-25 11:10:40|5320.76|5320.76|5321.22|5321.22|5321.51|5321.51|5320.76|5320.76|0
1614251450000|2021-02-25 11:10:50|5320.97|5320.97|5320.93|5320.93|5321.15|5321.15|5320.93|5320.93|0
1614251460000|2021-02-25 11:11:00|5321.17|5321.17|5320.93|5320.93|5321.17|5321.17|5320.93|5320.93|0
1614251470000|2021-02-25 11:11:10|5321.22|5321.22|5321.18|5321.18|5321.23|5321.23|5321.18|5321.18|0
1614251480000|2021-02-25 11:11:20|5320.6|5320.6|5322.18|5322.18|5322.18|5322.18|5320.6|5320.6|0
1614251490000|2021-02-25 11:11:30|5322.14|5322.14|5322.15|5322.15|5322.4|5322.4|5322.14|5322.14|0
1614251500000|2021-02-25 11:11:40|5321.86|5321.86|5322.08|5322.08|5322.08|5322.08|5321.84|5321.84|0
1614251510000|2021-02-25 11:11:50|5322.3|5322.3|5323.84|5323.84|5323.85|5323.85|5322.3|5322.3|0
1614251520000|2021-02-25 11:12:00|5324.08|5324.08|5323.84|5323.84|5324.08|5324.08|5323.84|5323.84|0
1614251530000|2021-02-25 11:12:10|5323.54|5323.54|5325.3|5325.3|5325.3|5325.3|5323.54|5323.54|0
1614251540000|2021-02-25 11:12:20|5325.52|5325.52|5325.22|5325.22|5325.52|5325.52|5325.22|5325.22|0
1614251550000|2021-02-25 11:12:30|5324.74|5324.74|5324.74|5324.74|5324.74|5324.74|5324.74|5324.74|0
1614251560000|2021-02-25 11:12:40|5324.96|5324.96|5324.96|5324.96|5324.96|5324.96|5324.96|5324.96|0
1614251570000|2021-02-25 11:12:50|5325.44|5325.44|5324.13|5324.13|5325.44|5325.44|5324.13|5324.13|0
1614251580000|2021-02-25 11:13:00|5323.83|5323.83|5323.22|5323.22|5323.83|5323.83|5322.96|5322.96|0
1614251590000|2021-02-25 11:13:10|5323.2|5323.2|5323.74|5323.74|5323.74|5323.74|5323.2|5323.2|0
1614251600000|2021-02-25 11:13:20|5323.75|5323.75|5323.76|5323.76|5323.76|5323.76|5323.75|5323.75|0
1614251610000|2021-02-25 11:13:30|5323.74|5323.74|5326.15|5326.15|5326.15|5326.15|5323.74|5323.74|0
1614251620000|2021-02-25 11:13:40|5326.64|5326.64|5326.91|5326.91|5327.08|5327.08|5326.61|5326.61|0
1614251630000|2021-02-25 11:13:50|5327.39|5327.39|5328.81|5328.81|5328.81|5328.81|5327.39|5327.39|0
1614251640000|2021-02-25 11:14:00|5329.1|5329.1|5329.83|5329.83|5329.83|5329.83|5329.1|5329.1|0
1614251650000|2021-02-25 11:14:10|5330.12|5330.12|5330.08|5330.08|5330.37|5330.37|5330.08|5330.08|0
1614251660000|2021-02-25 11:14:20|5329.83|5329.83|5330.27|5330.27|5330.27|5330.27|5329.83|5329.83|0
1614251670000|2021-02-25 11:14:30|5330.05|5330.05|5328.74|5328.74|5330.05|5330.05|5328.74|5328.74|0
1614251680000|2021-02-25 11:14:40|5328.52|5328.52|5328.51|5328.51|5328.52|5328.52|5328.51|5328.51|0
1614251690000|2021-02-25 11:14:50|5328.52|5328.52|5328.28|5328.28|5328.76|5328.76|5328.28|5328.28|0
1614251700000|2021-02-25 11:15:00|5328.52|5328.52|5327.35|5327.35|5328.52|5328.52|5327.35|5327.35|0
1614251710000|2021-02-25 11:15:10|5327.64|5327.64|5325.38|5325.38|5327.64|5327.64|5325.38|5325.38|0
1614251730000|2021-02-25 11:15:30|5325.62|5325.62|5326.21|5326.21|5326.5|5326.5|5325.62|5325.62|0
1614251750000|2021-02-25 11:15:50|5325.4|5325.4|5323.84|5323.84|5325.4|5325.4|5323.84|5323.84|0
1614251760000|2021-02-25 11:16:00|5323.82|5323.82|5323.82|5323.82|5323.82|5323.82|5323.82|5323.82|0
1614251770000|2021-02-25 11:16:10|5323.81|5323.81|5323.39|5323.39|5324.29|5324.29|5323.39|5323.39|0
1614251780000|2021-02-25 11:16:20|5323.93|5323.93|5324|5324|5324|5324|5322.98|5322.98|0
1614251790000|2021-02-25 11:16:30|5324.3|5324.3|5326.19|5326.19|5326.19|5326.19|5324.3|5324.3|0
1614251810000|2021-02-25 11:16:50|5326.49|5326.49|5326.49|5326.49|5326.49|5326.49|5326.49|5326.49|0
1614251840000|2021-02-25 11:17:20|5326.78|5326.78|5326.49|5326.49|5326.78|5326.78|5326.49|5326.49|0
1614251850000|2021-02-25 11:17:30|5326.71|5326.71|5326.71|5326.71|5326.71|5326.71|5326.71|5326.71|0
1614251860000|2021-02-25 11:17:40|5327|5327|5328.61|5328.61|5328.9|5328.9|5327|5327|0
1614251870000|2021-02-25 11:17:50|5328.36|5328.36|5328.61|5328.61|5328.61|5328.61|5328.07|5328.07|0
1614251880000|2021-02-25 11:18:00|5328.36|5328.36|5328.41|5328.41|5328.66|5328.66|5328.36|5328.36|0
1614251890000|2021-02-25 11:18:10|5328.12|5328.12|5327.83|5327.83|5328.12|5328.12|5327.83|5327.83|0
1614251900000|2021-02-25 11:18:20|5327.61|5327.61|5329.36|5329.36|5329.36|5329.36|5327.61|5327.61|0
1614251910000|2021-02-25 11:18:30|5328.7|5328.7|5328.46|5328.46|5328.7|5328.7|5328.46|5328.46|0
1614251920000|2021-02-25 11:18:40|5328.75|5328.75|5328.75|5328.75|5328.75|5328.75|5328.75|5328.75|0
1614251930000|2021-02-25 11:18:50|5329.9|5329.9|5329.9|5329.9|5329.9|5329.9|5329.9|5329.9|0
1614251940000|2021-02-25 11:19:00|5329.12|5329.12|5329.36|5329.36|5329.36|5329.36|5329.12|5329.12|0
1614251950000|2021-02-25 11:19:10|5329.14|5329.14|5328.94|5328.94|5329.14|5329.14|5328.66|5328.66|0
1614251960000|2021-02-25 11:19:20|5328.65|5328.65|5328.94|5328.94|5328.94|5328.94|5328.65|5328.65|0
1614251970000|2021-02-25 11:19:30|5329.18|5329.18|5328.48|5328.48|5329.18|5329.18|5328.48|5328.48|0
1614251980000|2021-02-25 11:19:40|5328.19|5328.19|5328.19|5328.19|5328.19|5328.19|5328.19|5328.19|0
1614251990000|2021-02-25 11:19:50|5328.48|5328.48|5328.77|5328.77|5328.77|5328.77|5328.48|5328.48|0
1614252000000|2021-02-25 11:20:00|5329.06|5329.06|5328.12|5328.12|5329.06|5329.06|5328.12|5328.12|0
1614252010000|2021-02-25 11:20:10|5328.85|5328.85|5328.94|5328.94|5329.48|5329.48|5328.41|5328.41|0
1614252020000|2021-02-25 11:20:20|5328.93|5328.93|5329.22|5329.22|5329.22|5329.22|5328.93|5328.93|0
1614252040000|2021-02-25 11:20:40|5329.44|5329.44|5331|5331|5331|5331|5329.44|5329.44|0
1614252050000|2021-02-25 11:20:50|5330.76|5330.76|5330.76|5330.76|5330.76|5330.76|5330.17|5330.17|0
1614252070000|2021-02-25 11:21:10|5331.24|5331.24|5331.24|5331.24|5331.24|5331.24|5331.24|5331.24|0
1614252090000|2021-02-25 11:21:30|5330.95|5330.95|5329.15|5329.15|5330.95|5330.95|5329.15|5329.15|0
1614252100000|2021-02-25 11:21:40|5329.34|5329.34|5329.02|5329.02|5329.34|5329.34|5329.02|5329.02|0
1614252110000|2021-02-25 11:21:50|5329.31|5329.31|5328|5328|5329.31|5329.31|5327.46|5327.46|0
1614252120000|2021-02-25 11:22:00|5328.24|5328.24|5328|5328|5328.24|5328.24|5328|5328|0
1614252130000|2021-02-25 11:22:10|5328.92|5328.92|5328.92|5328.92|5328.92|5328.92|5328.92|5328.92|0
1614252140000|2021-02-25 11:22:20|5328.95|5328.95|5328.2|5328.2|5328.95|5328.95|5328.2|5328.2|0
1614252150000|2021-02-25 11:22:30|5326.94|5326.94|5326.72|5326.72|5326.94|5326.94|5326.72|5326.72|0
1614252160000|2021-02-25 11:22:40|5327.01|5327.01|5326.91|5326.91|5327.01|5327.01|5326.42|5326.42|0
1614252170000|2021-02-25 11:22:50|5326.67|5326.67|5326.42|5326.42|5326.67|5326.67|5326.42|5326.42|0
1614252180000|2021-02-25 11:23:00|5325.69|5325.69|5325.69|5325.69|5325.99|5325.99|5325.69|5325.69|0
1614252190000|2021-02-25 11:23:10|5325.94|5325.94|5326.4|5326.4|5326.99|5326.99|5325.94|5325.94|0
1614252200000|2021-02-25 11:23:20|5326.11|5326.11|5326.11|5326.11|5326.11|5326.11|5326.11|5326.11|0
1614252210000|2021-02-25 11:23:30|5326.35|5326.35|5326.35|5326.35|5326.35|5326.35|5326.35|5326.35|0
1614252220000|2021-02-25 11:23:40|5324.94|5324.94|5324.4|5324.4|5324.94|5324.94|5323.46|5323.46|0
1614252230000|2021-02-25 11:23:50|5324.65|5324.65|5324.4|5324.4|5324.65|5324.65|5324.4|5324.4|0
1614252240000|2021-02-25 11:24:00|5324.65|5324.65|5321.51|5321.51|5324.65|5324.65|5321.51|5321.51|0
1614252250000|2021-02-25 11:24:10|5321.26|5321.26|5321.04|5321.04|5321.48|5321.48|5321.04|5321.04|0
1614252260000|2021-02-25 11:24:20|5320.56|5320.56|5320.67|5320.67|5320.8|5320.8|5318.82|5318.82|0
1614252270000|2021-02-25 11:24:30|5320.89|5320.89|5323.25|5323.25|5324.15|5324.15|5320.4|5320.4|0
1614252280000|2021-02-25 11:24:40|5322.79|5322.79|5322.33|5322.33|5322.79|5322.79|5321.89|5321.89|0
1614252290000|2021-02-25 11:24:50|5321.89|5321.89|5321.81|5321.81|5321.89|5321.89|5321.59|5321.59|0
1614252300000|2021-02-25 11:25:00|5321.52|5321.52|5321.52|5321.52|5321.52|5321.52|5321.3|5321.3|0
1614252310000|2021-02-25 11:25:10|5321.76|5321.76|5324.66|5324.66|5324.95|5324.95|5321.76|5321.76|0
1614252320000|2021-02-25 11:25:20|5324.37|5324.37|5322.01|5322.01|5324.37|5324.37|5321.76|5321.76|0
1614252330000|2021-02-25 11:25:30|5322.71|5322.71|5322.44|5322.44|5322.71|5322.71|5322.22|5322.22|0
1614252340000|2021-02-25 11:25:40|5322.22|5322.22|5321.74|5321.74|5322.22|5322.22|5321.74|5321.74|0
1614252350000|2021-02-25 11:25:50|5322.47|5322.47|5322.3|5322.3|5322.76|5322.76|5322.3|5322.3|0
1614252360000|2021-02-25 11:26:00|5322.01|5322.01|5320.92|5320.92|5322.01|5322.01|5320.92|5320.92|0
1614252370000|2021-02-25 11:26:10|5320.67|5320.67|5319.04|5319.04|5320.67|5320.67|5318.31|5318.31|0
1614252380000|2021-02-25 11:26:20|5318.75|5318.75|5319.26|5319.26|5319.26|5319.26|5318.75|5318.75|0
1614252390000|2021-02-25 11:26:30|5319.04|5319.04|5318.56|5318.56|5319.04|5319.04|5318.56|5318.56|0
1614252400000|2021-02-25 11:26:40|5317.68|5317.68|5317.24|5317.24|5317.68|5317.68|5317.24|5317.24|0
1614252410000|2021-02-25 11:26:50|5317.46|5317.46|5317.46|5317.46|5317.46|5317.46|5317.46|5317.46|0
1614252420000|2021-02-25 11:27:00|5317.21|5317.21|5316.39|5316.39|5317.46|5317.46|5316.17|5316.17|0
1614252430000|2021-02-25 11:27:10|5316.09|5316.09|5316.44|5316.44|5316.44|5316.44|5315.12|5315.12|0
1614252440000|2021-02-25 11:27:20|5316.42|5316.42|5317.61|5317.61|5317.61|5317.61|5316.39|5316.39|0
1614252450000|2021-02-25 11:27:30|5317.65|5317.65|5317.34|5317.34|5317.65|5317.65|5317.33|5317.33|0
1614252460000|2021-02-25 11:27:40|5317.78|5317.78|5317.78|5317.78|5317.78|5317.78|5317.78|5317.78|0
1614252470000|2021-02-25 11:27:50|5318.07|5318.07|5318.07|5318.07|5318.07|5318.07|5318.07|5318.07|0
1614252480000|2021-02-25 11:28:00|5317.48|5317.48|5316.76|5316.76|5317.53|5317.53|5316.76|5316.76|0
1614252490000|2021-02-25 11:28:10|5317.34|5317.34|5317.34|5317.34|5317.34|5317.34|5317.34|5317.34|0
1614252500000|2021-02-25 11:28:20|5317.05|5317.05|5315.88|5315.88|5317.05|5317.05|5315.88|5315.88|0
1614252510000|2021-02-25 11:28:30|5315.9|5315.9|5316.19|5316.19|5316.19|5316.19|5315.9|5315.9|0
1614252520000|2021-02-25 11:28:40|5315.9|5315.9|5314.88|5314.88|5315.9|5315.9|5314.88|5314.88|0
1614252530000|2021-02-25 11:28:50|5314.64|5314.64|5314.64|5314.64|5314.93|5314.93|5314.64|5314.64|0
1614252540000|2021-02-25 11:29:00|5315.42|5315.42|5315.42|5315.42|5315.42|5315.42|5315.42|5315.42|0
1614252550000|2021-02-25 11:29:10|5314.93|5314.93|5315.66|5315.66|5315.88|5315.88|5314.93|5314.93|0
1614252560000|2021-02-25 11:29:20|5316.39|5316.39|5316.7|5316.7|5316.7|5316.7|5316.39|5316.39|0
1614252570000|2021-02-25 11:29:30|5316.69|5316.69|5317.32|5317.32|5317.32|5317.32|5316.69|5316.69|0
1614252580000|2021-02-25 11:29:40|5317.61|5317.61|5318.61|5318.61|5318.61|5318.61|5317.61|5317.61|0
1614252590000|2021-02-25 11:29:50|5318.91|5318.91|5318.91|5318.91|5318.91|5318.91|5318.91|5318.91|0
1614252600000|2021-02-25 11:30:00|5318.66|5318.66|5319.42|5319.42|5319.42|5319.42|5318.66|5318.66|0
1614252610000|2021-02-25 11:30:10|5319.64|5319.64|5321.62|5321.62|5321.64|5321.64|5319.64|5319.64|0
1614252620000|2021-02-25 11:30:20|5321.61|5321.61|5320.91|5320.91|5321.61|5321.61|5320.91|5320.91|0
1614252630000|2021-02-25 11:30:30|5321.2|5321.2|5320.66|5320.66|5321.2|5321.2|5320.66|5320.66|0
1614252640000|2021-02-25 11:30:40|5320.36|5320.36|5321.12|5321.12|5321.12|5321.12|5320.36|5320.36|0
1614252650000|2021-02-25 11:30:50|5321.41|5321.41|5321.66|5321.66|5321.9|5321.9|5321.41|5321.41|0
1614252660000|2021-02-25 11:31:00|5321.95|5321.95|5321.95|5321.95|5321.95|5321.95|5321.95|5321.95|0
1614252670000|2021-02-25 11:31:10|5322.19|5322.19|5321.24|5321.24|5322.85|5322.85|5320.95|5320.95|0
1614252680000|2021-02-25 11:31:20|5322.02|5322.02|5321.95|5321.95|5322.53|5322.53|5321.95|5321.95|0
1614252710000|2021-02-25 11:31:50|5322.39|5322.39|5322.79|5322.79|5322.79|5322.79|5322.27|5322.27|0
1614252720000|2021-02-25 11:32:00|5323|5323|5323.02|5323.02|5323.02|5323.02|5323|5323|0
1614252730000|2021-02-25 11:32:10|5322.98|5322.98|5322.31|5322.31|5322.99|5322.99|5322.3|5322.3|0
1614252740000|2021-02-25 11:32:20|5322.1|5322.1|5322.1|5322.1|5322.1|5322.1|5322.1|5322.1|0
1614252750000|2021-02-25 11:32:30|5322.39|5322.39|5322.17|5322.17|5322.39|5322.39|5322.17|5322.17|0
1614252760000|2021-02-25 11:32:40|5322.21|5322.21|5322.21|5322.21|5322.21|5322.21|5322.21|5322.21|0
1614252780000|2021-02-25 11:33:00|5322.2|5322.2|5321.97|5321.97|5322.2|5322.2|5321.17|5321.17|0
1614252790000|2021-02-25 11:33:10|5322.41|5322.41|5324.87|5324.87|5324.87|5324.87|5322.36|5322.36|0
1614252800000|2021-02-25 11:33:20|5324.65|5324.65|5324.4|5324.4|5324.65|5324.65|5324.4|5324.4|0
1614252810000|2021-02-25 11:33:30|5324.65|5324.65|5325.04|5325.04|5325.55|5325.55|5324.65|5324.65|0
1614252820000|2021-02-25 11:33:40|5325.33|5325.33|5325.33|5325.33|5325.33|5325.33|5325.33|5325.33|0
1614252830000|2021-02-25 11:33:50|5325.04|5325.04|5324.07|5324.07|5325.04|5325.04|5324.01|5324.01|0
1614252840000|2021-02-25 11:34:00|5323.48|5323.48|5321.87|5321.87|5323.48|5323.48|5321.87|5321.87|0
1614252850000|2021-02-25 11:34:10|5321.28|5321.28|5319.02|5319.02|5321.28|5321.28|5318.58|5318.58|0
1614252860000|2021-02-25 11:34:20|5317.85|5317.85|5318.73|5318.73|5318.73|5318.73|5317.55|5317.55|0
1614252870000|2021-02-25 11:34:30|5318.51|5318.51|5318.51|5318.51|5318.51|5318.51|5318.21|5318.21|0
1614252890000|2021-02-25 11:34:50|5318.21|5318.21|5318.46|5318.46|5318.46|5318.46|5318.21|5318.21|0
1614252900000|2021-02-25 11:35:00|5317.87|5317.87|5316.85|5316.85|5317.87|5317.87|5316.85|5316.85|0
1614252920000|2021-02-25 11:35:20|5316.56|5316.56|5316.31|5316.31|5317.09|5317.09|5316.02|5316.02|0
1614252930000|2021-02-25 11:35:30|5315.73|5315.73|5316.34|5316.34|5316.9|5316.9|5315.56|5315.56|0
1614252940000|2021-02-25 11:35:40|5316.78|5316.78|5316.27|5316.27|5317.36|5317.36|5316.27|5316.27|0
1614252950000|2021-02-25 11:35:50|5316.56|5316.56|5315.73|5315.73|5316.56|5316.56|5315.73|5315.73|0
1614252960000|2021-02-25 11:36:00|5315.44|5315.44|5314.85|5314.85|5315.73|5315.73|5314.85|5314.85|0
1614252970000|2021-02-25 11:36:10|5313.9|5313.9|5308.54|5308.54|5314.19|5314.19|5308.54|5308.54|0
1614252980000|2021-02-25 11:36:20|5308.52|5308.52|5308.53|5308.53|5308.53|5308.53|5308.23|5308.23|0
1614252990000|2021-02-25 11:36:30|5308.24|5308.24|5309.04|5309.04|5309.26|5309.26|5308.24|5308.24|0
1614253000000|2021-02-25 11:36:40|5308.75|5308.75|5307.24|5307.24|5308.75|5308.75|5307|5307|0
1614253010000|2021-02-25 11:36:50|5307.53|5307.53|5307.83|5307.83|5307.83|5307.83|5307.53|5307.53|0
1614253020000|2021-02-25 11:37:00|5307.58|5307.58|5307.83|5307.83|5307.83|5307.83|5307.58|5307.58|0
1614253030000|2021-02-25 11:37:10|5307.24|5307.24|5304.44|5304.44|5307.24|5307.24|5303.9|5303.9|0
1614253040000|2021-02-25 11:37:20|5304.15|5304.15|5302.88|5302.88|5304.15|5304.15|5302.88|5302.88|0
1614253050000|2021-02-25 11:37:30|5302.87|5302.87|5302.64|5302.64|5302.87|5302.87|5302.63|5302.63|0
1614253060000|2021-02-25 11:37:40|5303.42|5303.42|5303.5|5303.5|5303.72|5303.72|5303.42|5303.42|0
1614253070000|2021-02-25 11:37:50|5303.74|5303.74|5303.74|5303.74|5303.74|5303.74|5303.45|5303.45|0
1614253080000|2021-02-25 11:38:00|5303.52|5303.52|5303.98|5303.98|5303.98|5303.98|5303.03|5303.03|0
1614253090000|2021-02-25 11:38:10|5303.74|5303.74|5304.23|5304.23|5304.47|5304.47|5303.74|5303.74|0
1614253100000|2021-02-25 11:38:20|5305.11|5305.11|5304.23|5304.23|5305.11|5305.11|5304.23|5304.23|0
1614253110000|2021-02-25 11:38:30|5303.35|5303.35|5303.73|5303.73|5304.02|5304.02|5301.5|5301.5|0
1614253120000|2021-02-25 11:38:40|5303.14|5303.14|5301.88|5301.88|5303.73|5303.73|5301.88|5301.88|0
1614253140000|2021-02-25 11:39:00|5302.12|5302.12|5302.87|5302.87|5302.87|5302.87|5301.9|5301.9|0
1614253150000|2021-02-25 11:39:10|5303.53|5303.53|5302.6|5302.6|5303.78|5303.78|5302.6|5302.6|0
1614253160000|2021-02-25 11:39:20|5301.53|5301.53|5302.02|5302.02|5302.02|5302.02|5301.53|5301.53|0
1614253170000|2021-02-25 11:39:30|5301.73|5301.73|5302.97|5302.97|5302.97|5302.97|5301.73|5301.73|0
1614253180000|2021-02-25 11:39:40|5302.98|5302.98|5302.98|5302.98|5302.98|5302.98|5302.98|5302.98|0
1614253190000|2021-02-25 11:39:50|5302.68|5302.68|5300.34|5300.34|5303.66|5303.66|5300.34|5300.34|0
1614253200000|2021-02-25 11:40:00|5301.31|5301.31|5303.14|5303.14|5303.14|5303.14|5301.31|5301.31|0
1614253210000|2021-02-25 11:40:10|5303.58|5303.58|5303.58|5303.58|5303.58|5303.58|5303.58|5303.58|0
1614253220000|2021-02-25 11:40:20|5303.09|5303.09|5302.8|5302.8|5303.09|5303.09|5302.8|5302.8|0
1614253230000|2021-02-25 11:40:30|5302.51|5302.51|5302.51|5302.51|5302.51|5302.51|5302.51|5302.51|0
1614253240000|2021-02-25 11:40:40|5303.82|5303.82|5303.56|5303.56|5303.82|5303.82|5303.56|5303.56|0
1614253250000|2021-02-25 11:40:50|5303.26|5303.26|5303.8|5303.8|5303.8|5303.8|5303.26|5303.26|0
1614253260000|2021-02-25 11:41:00|5304.53|5304.53|5302.53|5302.53|5304.53|5304.53|5302.53|5302.53|0
1614253270000|2021-02-25 11:41:10|5302.23|5302.23|5298.65|5298.65|5302.23|5302.23|5298.65|5298.65|0
1614253280000|2021-02-25 11:41:20|5298.07|5298.07|5297.77|5297.77|5298.07|5298.07|5297.77|5297.77|0
1614253290000|2021-02-25 11:41:30|5298.07|5298.07|5297.36|5297.36|5298.07|5298.07|5296.53|5296.53|0
1614253300000|2021-02-25 11:41:40|5297.8|5297.8|5297.8|5297.8|5297.8|5297.8|5297.5|5297.5|0
1614253310000|2021-02-25 11:41:50|5298.04|5298.04|5297.28|5297.28|5298.04|5298.04|5297.28|5297.28|0
1614253320000|2021-02-25 11:42:00|5297.53|5297.53|5298.53|5298.53|5298.77|5298.77|5297.53|5297.53|0
1614253330000|2021-02-25 11:42:10|5298.82|5298.82|5298.48|5298.48|5299.06|5299.06|5298.48|5298.48|0
1614253340000|2021-02-25 11:42:20|5299.14|5299.14|5299.14|5299.14|5299.14|5299.14|5299.14|5299.14|0
1614253350000|2021-02-25 11:42:30|5299.97|5299.97|5300.74|5300.74|5300.74|5300.74|5299.97|5299.97|0
1614253360000|2021-02-25 11:42:40|5301.33|5301.33|5301.33|5301.33|5301.33|5301.33|5301.33|5301.33|0
1614253370000|2021-02-25 11:42:50|5301.57|5301.57|5301.57|5301.57|5301.57|5301.57|5301.57|5301.57|0
1614253380000|2021-02-25 11:43:00|5301.79|5301.79|5303.08|5303.08|5303.08|5303.08|5301.79|5301.79|0
1614253390000|2021-02-25 11:43:10|5302.79|5302.79|5303.67|5303.67|5303.67|5303.67|5302.31|5302.31|0
1614253400000|2021-02-25 11:43:20|5303.23|5303.23|5302.57|5302.57|5303.23|5303.23|5302.57|5302.57|0
1614253410000|2021-02-25 11:43:30|5302.28|5302.28|5301.69|5301.69|5302.28|5302.28|5301.69|5301.69|0
1614253420000|2021-02-25 11:43:40|5300.52|5300.52|5298.58|5298.58|5300.52|5300.52|5298.58|5298.58|0
1614253430000|2021-02-25 11:43:50|5297.94|5297.94|5300.53|5300.53|5300.53|5300.53|5297.94|5297.94|0
1614253440000|2021-02-25 11:44:00|5301.41|5301.41|5301.7|5301.7|5301.7|5301.7|5301.41|5301.41|0
1614253450000|2021-02-25 11:44:10|5302.19|5302.19|5303.18|5303.18|5303.4|5303.4|5301.89|5301.89|0
1614253460000|2021-02-25 11:44:20|5302.31|5302.31|5301.16|5301.16|5302.31|5302.31|5300.47|5300.47|0
1614253470000|2021-02-25 11:44:30|5300.92|5300.92|5300.92|5300.92|5300.92|5300.92|5300.92|5300.92|0
1614253480000|2021-02-25 11:44:40|5300.68|5300.68|5299.97|5299.97|5300.68|5300.68|5299.97|5299.97|0
1614253490000|2021-02-25 11:44:50|5300.19|5300.19|5300.19|5300.19|5300.19|5300.19|5300.19|5300.19|0
1614253500000|2021-02-25 11:45:00|5300.18|5300.18|5298.94|5298.94|5300.18|5300.18|5298.94|5298.94|0
1614253520000|2021-02-25 11:45:20|5299.18|5299.18|5299.94|5299.94|5299.94|5299.94|5299.18|5299.18|0
1614253530000|2021-02-25 11:45:30|5300.23|5300.23|5299.06|5299.06|5300.23|5300.23|5299.06|5299.06|0
1614253540000|2021-02-25 11:45:40|5299.3|5299.3|5299.3|5299.3|5299.3|5299.3|5299.3|5299.3|0
1614253550000|2021-02-25 11:45:50|5299.35|5299.35|5299.11|5299.11|5299.35|5299.35|5299.11|5299.11|0
1614253560000|2021-02-25 11:46:00|5299.35|5299.35|5299.64|5299.64|5299.64|5299.64|5299.35|5299.35|0
1614253570000|2021-02-25 11:46:10|5299.89|5299.89|5299.2|5299.2|5299.89|5299.89|5299.2|5299.2|0
1614253580000|2021-02-25 11:46:20|5299.64|5299.64|5298.86|5298.86|5299.64|5299.64|5298.86|5298.86|0
1614253600000|2021-02-25 11:46:40|5298.57|5298.57|5297.18|5297.18|5298.57|5298.57|5297.18|5297.18|0
1614253610000|2021-02-25 11:46:50|5297.17|5297.17|5297.67|5297.67|5297.67|5297.67|5297.16|5297.16|0
1614253620000|2021-02-25 11:47:00|5297.38|5297.38|5294.37|5294.37|5297.38|5297.38|5294.13|5294.13|0
1614253630000|2021-02-25 11:47:10|5294.81|5294.81|5294.81|5294.81|5294.81|5294.81|5294.81|5294.81|0
1614253640000|2021-02-25 11:47:20|5294.51|5294.51|5294.06|5294.06|5294.51|5294.51|5294.06|5294.06|0
1614253650000|2021-02-25 11:47:30|5293.84|5293.84|5293.91|5293.91|5293.91|5293.91|5293.62|5293.62|0
1614253660000|2021-02-25 11:47:40|5293.43|5293.43|5292.46|5292.46|5293.43|5293.43|5291.64|5291.64|0
1614253670000|2021-02-25 11:47:50|5292.75|5292.75|5293.51|5293.51|5293.51|5293.51|5292.75|5292.75|0
1614253680000|2021-02-25 11:48:00|5293.02|5293.02|5294.7|5294.7|5294.92|5294.92|5293.02|5293.02|0
1614253690000|2021-02-25 11:48:10|5294.41|5294.41|5294.19|5294.19|5294.63|5294.63|5294.19|5294.19|0
1614253700000|2021-02-25 11:48:20|5293.9|5293.9|5291.82|5291.82|5294.12|5294.12|5291.46|5291.46|0
1614253710000|2021-02-25 11:48:30|5292.31|5292.31|5291.7|5291.7|5292.6|5292.6|5291.02|5291.02|0
1614253720000|2021-02-25 11:48:40|5291.94|5291.94|5292.97|5292.97|5293.19|5293.19|5291.94|5291.94|0
1614253730000|2021-02-25 11:48:50|5292.75|5292.75|5292.51|5292.51|5292.75|5292.75|5292.04|5292.04|0
1614253740000|2021-02-25 11:49:00|5292.26|5292.26|5291.8|5291.8|5292.26|5292.26|5291.34|5291.34|0
1614253750000|2021-02-25 11:49:10|5291.36|5291.36|5290.95|5290.95|5291.36|5291.36|5288.69|5288.69|0
1614253760000|2021-02-25 11:49:20|5290.47|5290.47|5290.42|5290.42|5290.95|5290.95|5289.49|5289.49|0
1614253770000|2021-02-25 11:49:30|5290.17|5290.17|5289.13|5289.13|5290.42|5290.42|5289.06|5289.06|0
1614253780000|2021-02-25 11:49:40|5289.15|5289.15|5288.52|5288.52|5289.15|5289.15|5287.37|5287.37|0
1614253790000|2021-02-25 11:49:50|5287.83|5287.83|5288.27|5288.27|5288.27|5288.27|5287.83|5287.83|0
1614253800000|2021-02-25 11:50:00|5287.98|5287.98|5289.98|5289.98|5290.19|5290.19|5287.98|5287.98|0
1614253810000|2021-02-25 11:50:10|5289.95|5289.95|5289.05|5289.05|5290.17|5290.17|5289.05|5289.05|0
1614253820000|2021-02-25 11:50:20|5289.63|5289.63|5291.61|5291.61|5291.61|5291.61|5289.63|5289.63|0
1614253830000|2021-02-25 11:50:30|5290.92|5290.92|5290.16|5290.16|5290.92|5290.92|5289.68|5289.68|0
1614253840000|2021-02-25 11:50:40|5291.41|5291.41|5291.37|5291.37|5291.91|5291.91|5291.37|5291.37|0
1614253850000|2021-02-25 11:50:50|5291.67|5291.67|5291.67|5291.67|5291.67|5291.67|5291.67|5291.67|0
1614253860000|2021-02-25 11:51:00|5291.43|5291.43|5290.77|5290.77|5291.43|5291.43|5290.77|5290.77|0
1614253870000|2021-02-25 11:51:10|5291.21|5291.21|5293.82|5293.82|5293.82|5293.82|5291.21|5291.21|0
1614253880000|2021-02-25 11:51:20|5293.33|5293.33|5292.38|5292.38|5293.57|5293.57|5292.38|5292.38|0
1614253890000|2021-02-25 11:51:30|5292.62|5292.62|5292.37|5292.37|5292.77|5292.77|5291.89|5291.89|0
1614253900000|2021-02-25 11:51:40|5292.62|5292.62|5292.83|5292.83|5292.83|5292.83|5292.62|5292.62|0
1614253910000|2021-02-25 11:51:50|5293.42|5293.42|5293.13|5293.13|5293.42|5293.42|5293.13|5293.13|0
1614253920000|2021-02-25 11:52:00|5293.37|5293.37|5293.13|5293.13|5293.59|5293.59|5292.89|5292.89|0
1614253930000|2021-02-25 11:52:10|5292.89|5292.89|5291.91|5291.91|5293.57|5293.57|5291.45|5291.45|0
1614253940000|2021-02-25 11:52:20|5291.32|5291.32|5290.33|5290.33|5291.32|5291.32|5290.08|5290.08|0
1614253950000|2021-02-25 11:52:30|5290.57|5290.57|5290.57|5290.57|5290.57|5290.57|5290.57|5290.57|0
1614253960000|2021-02-25 11:52:40|5290.79|5290.79|5290.2|5290.2|5291.27|5291.27|5289.37|5289.37|0
1614253970000|2021-02-25 11:52:50|5289.98|5289.98|5289.64|5289.64|5290.2|5290.2|5289.15|5289.15|0
1614253980000|2021-02-25 11:53:00|5289.05|5289.05|5288.57|5288.57|5289.05|5289.05|5288.57|5288.57|0
1614253990000|2021-02-25 11:53:10|5288.86|5288.86|5289.18|5289.18|5289.4|5289.4|5288.86|5288.86|0
1614254000000|2021-02-25 11:53:20|5289.83|5289.83|5288.4|5288.4|5289.83|5289.83|5288.4|5288.4|0
1614254010000|2021-02-25 11:53:30|5289.06|5289.06|5288.62|5288.62|5289.06|5289.06|5288.62|5288.62|0
1614254020000|2021-02-25 11:53:40|5289.1|5289.1|5289.1|5289.1|5289.1|5289.1|5289.1|5289.1|0
1614254030000|2021-02-25 11:53:50|5289.4|5289.4|5290|5290|5290.49|5290.49|5289.4|5289.4|0
1614254050000|2021-02-25 11:54:10|5289.56|5289.56|5288.86|5288.86|5289.56|5289.56|5288.86|5288.86|0
1614254060000|2021-02-25 11:54:20|5288.57|5288.57|5288.08|5288.08|5288.57|5288.57|5288.08|5288.08|0
1614254080000|2021-02-25 11:54:40|5288.37|5288.37|5288.37|5288.37|5288.37|5288.37|5288.37|5288.37|0
1614254090000|2021-02-25 11:54:50|5287.89|5287.89|5287.6|5287.6|5287.89|5287.89|5287.3|5287.3|0
1614254100000|2021-02-25 11:55:00|5286.5|5286.5|5286.5|5286.5|5286.5|5286.5|5286.5|5286.5|0
1614254110000|2021-02-25 11:55:10|5286.74|5286.74|5286.74|5286.74|5286.74|5286.74|5286.74|5286.74|0
1614254120000|2021-02-25 11:55:20|5287.03|5287.03|5287.03|5287.03|5287.03|5287.03|5287.03|5287.03|0
1614254130000|2021-02-25 11:55:30|5287.33|5287.33|5287.03|5287.03|5287.33|5287.33|5286.74|5286.74|0
1614254140000|2021-02-25 11:55:40|5287.33|5287.33|5288.01|5288.01|5288.01|5288.01|5287.33|5287.33|0
1614254150000|2021-02-25 11:55:50|5288.3|5288.3|5287.36|5287.36|5288.3|5288.3|5287.36|5287.36|0
1614254160000|2021-02-25 11:56:00|5287.07|5287.07|5287.04|5287.04|5287.07|5287.07|5286.82|5286.82|0
1614254170000|2021-02-25 11:56:10|5287.34|5287.34|5287.58|5287.58|5287.82|5287.82|5287.34|5287.34|0
1614254180000|2021-02-25 11:56:20|5287.28|5287.28|5285.24|5285.24|5287.28|5287.28|5285.24|5285.24|0
1614254190000|2021-02-25 11:56:30|5285|5285|5283.46|5283.46|5285|5285|5283.17|5283.17|0
1614254200000|2021-02-25 11:56:40|5283.9|5283.9|5283.91|5283.91|5283.91|5283.91|5283.9|5283.9|0
1614254210000|2021-02-25 11:56:50|5283.93|5283.93|5283.27|5283.27|5283.93|5283.93|5283.27|5283.27|0
1614254220000|2021-02-25 11:57:00|5282.98|5282.98|5282.68|5282.68|5282.98|5282.98|5282.68|5282.68|0
1614254230000|2021-02-25 11:57:10|5282.39|5282.39|5282.68|5282.68|5282.68|5282.68|5282.39|5282.39|0
1614254240000|2021-02-25 11:57:20|5282.98|5282.98|5282.98|5282.98|5282.98|5282.98|5282.98|5282.98|0
1614254250000|2021-02-25 11:57:30|5283.2|5283.2|5284.71|5284.71|5284.95|5284.95|5283.2|5283.2|0
1614254260000|2021-02-25 11:57:40|5284.46|5284.46|5284.25|5284.25|5284.46|5284.46|5284.25|5284.25|0
1614254270000|2021-02-25 11:57:50|5283.95|5283.95|5283.95|5283.95|5283.95|5283.95|5283.95|5283.95|0
1614254280000|2021-02-25 11:58:00|5282.59|5282.59|5282.08|5282.08|5282.59|5282.59|5281.4|5281.4|0
1614254290000|2021-02-25 11:58:10|5281.64|5281.64|5281.86|5281.86|5281.86|5281.86|5281.4|5281.4|0
1614254300000|2021-02-25 11:58:20|5282.08|5282.08|5282.08|5282.08|5282.08|5282.08|5281.84|5281.84|0
1614254310000|2021-02-25 11:58:30|5282.32|5282.32|5283.61|5283.61|5283.61|5283.61|5282.32|5282.32|0
1614254320000|2021-02-25 11:58:40|5283.37|5283.37|5283.59|5283.59|5283.81|5283.81|5283.37|5283.37|0
1614254330000|2021-02-25 11:58:50|5283.3|5283.3|5282.98|5282.98|5283.78|5283.78|5282.98|5282.98|0
1614254340000|2021-02-25 11:59:00|5283.56|5283.56|5284.47|5284.47|5284.69|5284.69|5283.56|5283.56|0
1614254350000|2021-02-25 11:59:10|5284.72|5284.72|5284.45|5284.45|5284.72|5284.72|5284.23|5284.23|0
1614254360000|2021-02-25 11:59:20|5284.48|5284.48|5284.5|5284.5|5284.5|5284.5|5284.48|5284.48|0
1614254370000|2021-02-25 11:59:30|5284.74|5284.74|5283.19|5283.19|5284.74|5284.74|5283.19|5283.19|0
1614254380000|2021-02-25 11:59:40|5282.75|5282.75|5281.51|5281.51|5282.75|5282.75|5281.51|5281.51|0
1614254390000|2021-02-25 11:59:50|5281.99|5281.99|5281.77|5281.77|5281.99|5281.99|5281.77|5281.77|0
1614254400000|2021-02-25 12:00:00|5281.48|5281.48|5280.68|5280.68|5281.77|5281.77|5280.31|5280.31|0
1614254410000|2021-02-25 12:00:10|5280.92|5280.92|5280.63|5280.63|5280.92|5280.92|5280.63|5280.63|0
1614254420000|2021-02-25 12:00:20|5280.33|5280.33|5280.29|5280.29|5280.77|5280.77|5280.29|5280.29|0
1614254430000|2021-02-25 12:00:30|5280.99|5280.99|5283.16|5283.16|5283.16|5283.16|5280.87|5280.87|0
1614254440000|2021-02-25 12:00:40|5284.04|5284.04|5286.21|5286.21|5286.45|5286.45|5284.04|5284.04|0
1614254450000|2021-02-25 12:00:50|5285.99|5285.99|5285.99|5285.99|5285.99|5285.99|5285.99|5285.99|0
1614254460000|2021-02-25 12:01:00|5286.72|5286.72|5285.48|5285.48|5286.72|5286.72|5285.48|5285.48|0
1614254480000|2021-02-25 12:01:20|5285.19|5285.19|5287.45|5287.45|5287.45|5287.45|5285.19|5285.19|0
1614254490000|2021-02-25 12:01:30|5288.55|5288.55|5287.23|5287.23|5289.57|5289.57|5287.23|5287.23|0
1614254500000|2021-02-25 12:01:40|5286.94|5286.94|5286.94|5286.94|5286.94|5286.94|5286.94|5286.94|0
1614254510000|2021-02-25 12:01:50|5287.18|5287.18|5287.25|5287.25|5287.25|5287.25|5287.18|5287.18|0
1614254520000|2021-02-25 12:02:00|5287.55|5287.55|5287.84|5287.84|5287.84|5287.84|5287.55|5287.55|0
1614254540000|2021-02-25 12:02:20|5287.6|5287.6|5286.72|5286.72|5287.6|5287.6|5286.72|5286.72|0
1614254550000|2021-02-25 12:02:30|5287.38|5287.38|5287.38|5287.38|5287.38|5287.38|5287.38|5287.38|0
1614254560000|2021-02-25 12:02:40|5287.67|5287.67|5287.08|5287.08|5287.91|5287.91|5287.08|5287.08|0
1614254570000|2021-02-25 12:02:50|5286.87|5286.87|5286.62|5286.62|5286.87|5286.87|5286.62|5286.62|0
1614254580000|2021-02-25 12:03:00|5286.92|5286.92|5289.7|5289.7|5289.7|5289.7|5286.26|5286.26|0
1614254590000|2021-02-25 12:03:10|5289.71|5289.71|5290.72|5290.72|5290.72|5290.72|5289.67|5289.67|0
1614254600000|2021-02-25 12:03:20|5291.01|5291.01|5290.03|5290.03|5291.25|5291.25|5290.03|5290.03|0
1614254610000|2021-02-25 12:03:30|5290.91|5290.91|5291.18|5291.18|5291.18|5291.18|5290.69|5290.69|0
1614254620000|2021-02-25 12:03:40|5291.42|5291.42|5291.42|5291.42|5291.42|5291.42|5291.42|5291.42|0
1614254630000|2021-02-25 12:03:50|5291.18|5291.18|5291.18|5291.18|5291.18|5291.18|5291.18|5291.18|0
1614254640000|2021-02-25 12:04:00|5291.42|5291.42|5291.42|5291.42|5291.42|5291.42|5291.42|5291.42|0
1614254650000|2021-02-25 12:04:10|5291.45|5291.45|5290.94|5290.94|5291.45|5291.45|5290.94|5290.94|0
1614254660000|2021-02-25 12:04:20|5290.72|5290.72|5289.16|5289.16|5290.72|5290.72|5289.16|5289.16|0
1614254670000|2021-02-25 12:04:30|5289.65|5289.65|5289.65|5289.65|5289.65|5289.65|5289.65|5289.65|0
1614254680000|2021-02-25 12:04:40|5289.62|5289.62|5289.62|5289.62|5289.62|5289.62|5289.62|5289.62|0
1614254690000|2021-02-25 12:04:50|5289.13|5289.13|5289.13|5289.13|5289.13|5289.13|5288.89|5288.89|0
1614254700000|2021-02-25 12:05:00|5289.42|5289.42|5288.16|5288.16|5289.42|5289.42|5288.16|5288.16|0
1614254710000|2021-02-25 12:05:10|5288.64|5288.64|5288.64|5288.64|5288.64|5288.64|5288.64|5288.64|0
1614254720000|2021-02-25 12:05:20|5288.86|5288.86|5287.91|5287.91|5288.86|5288.86|5287.91|5287.91|0
1614254730000|2021-02-25 12:05:30|5286.45|5286.45|5286.45|5286.45|5286.45|5286.45|5286.45|5286.45|0
1614254740000|2021-02-25 12:05:40|5285.79|5285.79|5286.08|5286.08|5286.08|5286.08|5285.79|5285.79|0
1614254750000|2021-02-25 12:05:50|5285.84|5285.84|5285.84|5285.84|5286.06|5286.06|5285.35|5285.35|0
1614254760000|2021-02-25 12:06:00|5286.06|5286.06|5286.3|5286.3|5286.3|5286.3|5286.06|5286.06|0
1614254770000|2021-02-25 12:06:10|5286.33|5286.33|5286.84|5286.84|5286.84|5286.84|5286.33|5286.33|0
1614254780000|2021-02-25 12:06:20|5286.6|5286.6|5286.4|5286.4|5286.84|5286.84|5286.4|5286.4|0
1614254790000|2021-02-25 12:06:30|5286.7|5286.7|5285.91|5285.91|5286.7|5286.7|5285.91|5285.91|0
1614254800000|2021-02-25 12:06:40|5285.61|5285.61|5284.18|5284.18|5285.61|5285.61|5284.18|5284.18|0
1614254810000|2021-02-25 12:06:50|5284.67|5284.67|5284.37|5284.37|5284.67|5284.67|5284.37|5284.37|0
1614254820000|2021-02-25 12:07:00|5284.67|5284.67|5284.91|5284.91|5284.91|5284.91|5284.67|5284.67|0
1614254830000|2021-02-25 12:07:10|5284.62|5284.62|5284.62|5284.62|5284.62|5284.62|5284.62|5284.62|0
1614254840000|2021-02-25 12:07:20|5283.96|5283.96|5283.18|5283.18|5283.96|5283.96|5283.18|5283.18|0
1614254850000|2021-02-25 12:07:30|5283.42|5283.42|5284.76|5284.76|5284.76|5284.76|5283.42|5283.42|0
1614254860000|2021-02-25 12:07:40|5284.47|5284.47|5284.3|5284.3|5284.47|5284.47|5283.76|5283.76|0
1614254870000|2021-02-25 12:07:50|5284.06|5284.06|5281.08|5281.08|5284.06|5284.06|5281.08|5281.08|0
1614254880000|2021-02-25 12:08:00|5281.37|5281.37|5281.37|5281.37|5281.37|5281.37|5281.37|5281.37|0
1614254890000|2021-02-25 12:08:10|5281.62|5281.62|5281.81|5281.81|5281.81|5281.81|5281.62|5281.62|0
1614254900000|2021-02-25 12:08:20|5282.18|5282.18|5281.89|5281.89|5282.18|5282.18|5281.89|5281.89|0
1614254910000|2021-02-25 12:08:30|5282.86|5282.86|5282.07|5282.07|5282.86|5282.86|5282.07|5282.07|0
1614254920000|2021-02-25 12:08:40|5282.31|5282.31|5282.75|5282.75|5282.75|5282.75|5282.31|5282.31|0
1614254930000|2021-02-25 12:08:50|5283|5283|5282.95|5282.95|5283.65|5283.65|5282.73|5282.73|0
1614254950000|2021-02-25 12:09:10|5282.73|5282.73|5283.45|5283.45|5283.45|5283.45|5282.73|5282.73|0
1614254960000|2021-02-25 12:09:20|5283.7|5283.7|5283.7|5283.7|5283.7|5283.7|5283.7|5283.7|0
1614254970000|2021-02-25 12:09:30|5282.82|5282.82|5282.14|5282.14|5282.82|5282.82|5282.14|5282.14|0
1614254980000|2021-02-25 12:09:40|5282.38|5282.38|5283.87|5283.87|5283.87|5283.87|5282.14|5282.14|0
1614254990000|2021-02-25 12:09:50|5284.35|5284.35|5284.33|5284.33|5284.35|5284.35|5284.33|5284.33|0
1614255000000|2021-02-25 12:10:00|5284.63|5284.63|5284.63|5284.63|5284.63|5284.63|5284.63|5284.63|0
1614255010000|2021-02-25 12:10:10|5284.87|5284.87|5284.29|5284.29|5284.87|5284.87|5283.34|5283.34|0
1614255020000|2021-02-25 12:10:20|5284.58|5284.58|5284.58|5284.58|5284.82|5284.82|5284.58|5284.58|0
1614255060000|2021-02-25 12:11:00|5285.53|5285.53|5286.21|5286.21|5286.94|5286.94|5285.53|5285.53|0
1614255070000|2021-02-25 12:11:10|5285.92|5285.92|5285.92|5285.92|5285.92|5285.92|5285.92|5285.92|0
1614255080000|2021-02-25 12:11:20|5285.67|5285.67|5285.89|5285.89|5285.89|5285.89|5285.67|5285.67|0
1614255090000|2021-02-25 12:11:30|5286.38|5286.38|5285.48|5285.48|5286.38|5286.38|5285.48|5285.48|0
1614255100000|2021-02-25 12:11:40|5284.99|5284.99|5284.46|5284.46|5284.99|5284.99|5284.46|5284.46|0
1614255110000|2021-02-25 12:11:50|5284.24|5284.24|5284.24|5284.24|5284.24|5284.24|5284.24|5284.24|0
1614255120000|2021-02-25 12:12:00|5284.02|5284.02|5284.46|5284.46|5284.46|5284.46|5284.02|5284.02|0
1614255130000|2021-02-25 12:12:10|5284.16|5284.16|5284.16|5284.16|5284.16|5284.16|5284.16|5284.16|0
1614255140000|2021-02-25 12:12:20|5283.63|5283.63|5283.11|5283.11|5283.63|5283.63|5283.11|5283.11|0
1614255150000|2021-02-25 12:12:30|5282.82|5282.82|5282.6|5282.6|5282.82|5282.82|5282.02|5282.02|0
1614255160000|2021-02-25 12:12:40|5282.89|5282.89|5282.89|5282.89|5282.89|5282.89|5282.89|5282.89|0
1614255170000|2021-02-25 12:12:50|5283.14|5283.14|5281.96|5281.96|5283.14|5283.14|5281.96|5281.96|0
1614255180000|2021-02-25 12:13:00|5282.26|5282.26|5281.96|5281.96|5282.26|5282.26|5281.96|5281.96|0
1614255190000|2021-02-25 12:13:10|5281.72|5281.72|5281.04|5281.04|5281.72|5281.72|5281.04|5281.04|0
1614255210000|2021-02-25 12:13:30|5281.48|5281.48|5281.96|5281.96|5281.96|5281.96|5281.48|5281.48|0
1614255220000|2021-02-25 12:13:40|5281.72|5281.72|5280.26|5280.26|5281.72|5281.72|5280.26|5280.26|0
1614255230000|2021-02-25 12:13:50|5280.02|5280.02|5279.48|5279.48|5280.02|5280.02|5279.48|5279.48|0
1614255240000|2021-02-25 12:14:00|5279.24|5279.24|5279.55|5279.55|5279.55|5279.55|5279.24|5279.24|0
1614255250000|2021-02-25 12:14:10|5279.8|5279.8|5279.87|5279.87|5279.87|5279.87|5279.53|5279.53|0
1614255270000|2021-02-25 12:14:30|5280.09|5280.09|5280.85|5280.85|5280.85|5280.85|5280.09|5280.09|0
1614255280000|2021-02-25 12:14:40|5281.14|5281.14|5282.2|5282.2|5282.2|5282.2|5281.14|5281.14|0
1614255290000|2021-02-25 12:14:50|5282.69|5282.69|5282.54|5282.54|5282.69|5282.69|5282.25|5282.25|0
1614255300000|2021-02-25 12:15:00|5282.3|5282.3|5280.64|5280.64|5282.3|5282.3|5280.64|5280.64|0
1614255310000|2021-02-25 12:15:10|5280.2|5280.2|5280.2|5280.2|5280.64|5280.64|5279.77|5279.77|0
1614255340000|2021-02-25 12:15:40|5280.79|5280.79|5280.79|5280.79|5280.79|5280.79|5280.79|5280.79|0
1614255360000|2021-02-25 12:16:00|5281.52|5281.52|5281.81|5281.81|5281.81|5281.81|5281.52|5281.52|0
1614255370000|2021-02-25 12:16:10|5281.52|5281.52|5281.52|5281.52|5281.52|5281.52|5281.52|5281.52|0
1614255390000|2021-02-25 12:16:30|5282.4|5282.4|5282.9|5282.9|5282.9|5282.9|5282.4|5282.4|0
1614255400000|2021-02-25 12:16:40|5283.12|5283.12|5283.12|5283.12|5283.12|5283.12|5283.12|5283.12|0
1614255430000|2021-02-25 12:17:10|5282.39|5282.39|5281.83|5281.83|5282.39|5282.39|5281.1|5281.1|0
1614255440000|2021-02-25 12:17:20|5281.39|5281.39|5281.29|5281.29|5281.87|5281.87|5281.29|5281.29|0
1614255450000|2021-02-25 12:17:30|5282.17|5282.17|5282.82|5282.82|5282.82|5282.82|5282.17|5282.17|0
1614255460000|2021-02-25 12:17:40|5282.81|5282.81|5282.81|5282.81|5282.81|5282.81|5282.81|5282.81|0
1614255470000|2021-02-25 12:17:50|5283.29|5283.29|5283.29|5283.29|5283.29|5283.29|5283.29|5283.29|0
1614255480000|2021-02-25 12:18:00|5284.07|5284.07|5284.07|5284.07|5284.07|5284.07|5284.07|5284.07|0
1614255490000|2021-02-25 12:18:10|5285.39|5285.39|5287.38|5287.38|5287.38|5287.38|5285.39|5285.39|0
1614255500000|2021-02-25 12:18:20|5287.68|5287.68|5291.25|5291.25|5291.25|5291.25|5287.68|5287.68|0
1614255510000|2021-02-25 12:18:30|5291.27|5291.27|5291.75|5291.75|5291.75|5291.75|5291.26|5291.26|0
1614255520000|2021-02-25 12:18:40|5290.82|5290.82|5289.31|5289.31|5290.84|5290.84|5289.31|5289.31|0
1614255530000|2021-02-25 12:18:50|5289.02|5289.02|5289.02|5289.02|5289.02|5289.02|5289.02|5289.02|0
1614255540000|2021-02-25 12:19:00|5288.77|5288.77|5287.63|5287.63|5288.77|5288.77|5287.34|5287.34|0
1614255550000|2021-02-25 12:19:10|5287.19|5287.19|5285.95|5285.95|5287.19|5287.19|5285.71|5285.71|0
1614255560000|2021-02-25 12:19:20|5286.41|5286.41|5288.21|5288.21|5288.5|5288.5|5286.41|5286.41|0
1614255570000|2021-02-25 12:19:30|5288.4|5288.4|5289.35|5289.35|5290.69|5290.69|5288.11|5288.11|0
1614255580000|2021-02-25 12:19:40|5289.79|5289.79|5289.57|5289.57|5289.79|5289.79|5289.57|5289.57|0
1614255590000|2021-02-25 12:19:50|5289.13|5289.13|5288.89|5288.89|5289.13|5289.13|5288.89|5288.89|0
1614255600000|2021-02-25 12:20:00|5289.18|5289.18|5289.62|5289.62|5289.62|5289.62|5289.18|5289.18|0
1614255610000|2021-02-25 12:20:10|5289.84|5289.84|5289.77|5289.77|5289.84|5289.84|5289.06|5289.06|0
1614255620000|2021-02-25 12:20:20|5290.01|5290.01|5290.01|5290.01|5290.01|5290.01|5290.01|5290.01|0
1614255630000|2021-02-25 12:20:30|5290.55|5290.55|5290.5|5290.5|5290.79|5290.79|5290.5|5290.5|0
1614255640000|2021-02-25 12:20:40|5290.01|5290.01|5290.01|5290.01|5290.01|5290.01|5290.01|5290.01|0
1614255650000|2021-02-25 12:20:50|5289.72|5289.72|5288.45|5288.45|5289.72|5289.72|5288.45|5288.45|0
1614255660000|2021-02-25 12:21:00|5288.69|5288.69|5290.2|5290.2|5290.2|5290.2|5288.69|5288.69|0
1614255680000|2021-02-25 12:21:20|5290.5|5290.5|5291.01|5291.01|5291.01|5291.01|5290.5|5290.5|0
1614255690000|2021-02-25 12:21:30|5290.96|5290.96|5290.96|5290.96|5290.96|5290.96|5290.96|5290.96|0
1614255700000|2021-02-25 12:21:40|5290.66|5290.66|5290.66|5290.66|5290.66|5290.66|5290.66|5290.66|0
1614255710000|2021-02-25 12:21:50|5291.25|5291.25|5291.25|5291.25|5291.25|5291.25|5291.25|5291.25|0
1614255720000|2021-02-25 12:22:00|5291.54|5291.54|5293.63|5293.63|5293.63|5293.63|5291.54|5291.54|0
1614255730000|2021-02-25 12:22:10|5293.39|5293.39|5293.42|5293.42|5294.07|5294.07|5293.39|5293.39|0
1614255740000|2021-02-25 12:22:20|5293.63|5293.63|5294.91|5294.91|5295.83|5295.83|5293.63|5293.63|0
1614255750000|2021-02-25 12:22:30|5295.15|5295.15|5295.38|5295.38|5295.38|5295.38|5295.15|5295.15|0
1614255760000|2021-02-25 12:22:40|5295.09|5295.09|5295.09|5295.09|5295.09|5295.09|5295.09|5295.09|0
1614255780000|2021-02-25 12:23:00|5294.79|5294.79|5291.72|5291.72|5294.79|5294.79|5291.11|5291.11|0
1614255790000|2021-02-25 12:23:10|5291.96|5291.96|5295.08|5295.08|5295.08|5295.08|5291.96|5291.96|0
1614255800000|2021-02-25 12:23:20|5295.3|5295.3|5295.13|5295.13|5296.57|5296.57|5295.08|5295.08|0
1614255810000|2021-02-25 12:23:30|5295.42|5295.42|5295.2|5295.2|5295.42|5295.42|5295.2|5295.2|0
1614255820000|2021-02-25 12:23:40|5294.98|5294.98|5293.52|5293.52|5294.98|5294.98|5293.23|5293.23|0
1614255830000|2021-02-25 12:23:50|5293.28|5293.28|5293.28|5293.28|5293.28|5293.28|5293.28|5293.28|0
1614255840000|2021-02-25 12:24:00|5293.5|5293.5|5293.55|5293.55|5293.74|5293.74|5292.81|5292.81|0
1614255860000|2021-02-25 12:24:20|5293.84|5293.84|5293.4|5293.4|5293.84|5293.84|5293.4|5293.4|0
1614255870000|2021-02-25 12:24:30|5293.18|5293.18|5293.18|5293.18|5293.18|5293.18|5293.18|5293.18|0
1614255890000|2021-02-25 12:24:50|5292.94|5292.94|5292.62|5292.62|5292.94|5292.94|5291.92|5291.92|0
1614255900000|2021-02-25 12:25:00|5292.86|5292.86|5292.86|5292.86|5292.86|5292.86|5292.86|5292.86|0
1614255910000|2021-02-25 12:25:10|5293.16|5293.16|5293.69|5293.69|5293.69|5293.69|5293.16|5293.16|0
1614255920000|2021-02-25 12:25:20|5293.99|5293.99|5293.99|5293.99|5293.99|5293.99|5293.99|5293.99|0
1614255930000|2021-02-25 12:25:30|5294.23|5294.23|5294.98|5294.98|5294.98|5294.98|5294.23|5294.23|0
1614255940000|2021-02-25 12:25:40|5295.57|5295.57|5295.28|5295.28|5295.57|5295.57|5295.28|5295.28|0
1614255950000|2021-02-25 12:25:50|5296.16|5296.16|5297.18|5297.18|5297.18|5297.18|5296.16|5296.16|0
1614255970000|2021-02-25 12:26:10|5296.88|5296.88|5296.88|5296.88|5296.88|5296.88|5296.88|5296.88|0
1614255990000|2021-02-25 12:26:30|5297.18|5297.18|5295.04|5295.04|5297.18|5297.18|5294.79|5294.79|0
1614256000000|2021-02-25 12:26:40|5295.28|5295.28|5295.57|5295.57|5295.57|5295.57|5295.28|5295.28|0
1614256020000|2021-02-25 12:27:00|5295.86|5295.86|5296.4|5296.4|5296.4|5296.4|5295.86|5295.86|0
1614256030000|2021-02-25 12:27:10|5296.69|5296.69|5296.21|5296.21|5296.69|5296.69|5296.21|5296.21|0
1614256040000|2021-02-25 12:27:20|5296.45|5296.45|5296.23|5296.23|5296.45|5296.45|5296.23|5296.23|0
1614256050000|2021-02-25 12:27:30|5296.53|5296.53|5295.7|5295.7|5296.53|5296.53|5295.7|5295.7|0
1614256060000|2021-02-25 12:27:40|5295.48|5295.48|5295.21|5295.21|5295.48|5295.48|5294.99|5294.99|0
1614256070000|2021-02-25 12:27:50|5295.7|5295.7|5295.7|5295.7|5296.18|5296.18|5295.7|5295.7|0
1614256080000|2021-02-25 12:28:00|5295.45|5295.45|5294.02|5294.02|5295.45|5295.45|5294.02|5294.02|0
1614256090000|2021-02-25 12:28:10|5293.72|5293.72|5293.28|5293.28|5293.72|5293.72|5293.28|5293.28|0
1614256100000|2021-02-25 12:28:20|5292.99|5292.99|5291.61|5291.61|5292.99|5292.99|5291.61|5291.61|0
1614256110000|2021-02-25 12:28:30|5291.31|5291.31|5291.31|5291.31|5291.31|5291.31|5291.31|5291.31|0
1614256120000|2021-02-25 12:28:40|5291.02|5291.02|5291.31|5291.31|5291.31|5291.31|5291.02|5291.02|0
1614256130000|2021-02-25 12:28:50|5291.61|5291.61|5292.53|5292.53|5292.53|5292.53|5291.61|5291.61|0
1614256140000|2021-02-25 12:29:00|5292.04|5292.04|5292.22|5292.22|5292.22|5292.22|5292.04|5292.04|0
1614256160000|2021-02-25 12:29:20|5292.51|5292.51|5293|5293|5293|5293|5292.51|5292.51|0
1614256180000|2021-02-25 12:29:40|5293.22|5293.22|5293.22|5293.22|5293.22|5293.22|5293.22|5293.22|0
1614256190000|2021-02-25 12:29:50|5293.46|5293.46|5293.17|5293.17|5293.46|5293.46|5293.17|5293.17|0
1614256200000|2021-02-25 12:30:00|5293.15|5293.15|5293.44|5293.44|5293.44|5293.44|5293.15|5293.15|0
1614256210000|2021-02-25 12:30:10|5293.69|5293.69|5293.69|5293.69|5293.69|5293.69|5293.69|5293.69|0
1614256220000|2021-02-25 12:30:20|5293.91|5293.91|5294.42|5294.42|5294.42|5294.42|5293.91|5293.91|0
1614256230000|2021-02-25 12:30:30|5295.56|5295.56|5294.88|5294.88|5295.56|5295.56|5294.4|5294.4|0
1614256260000|2021-02-25 12:31:00|5294.64|5294.64|5295.23|5295.23|5295.23|5295.23|5294.64|5294.64|0
1614256270000|2021-02-25 12:31:10|5295.71|5295.71|5296|5296|5296|5296|5295.71|5295.71|0
1614256300000|2021-02-25 12:31:40|5295.76|5295.76|5296.74|5296.74|5296.74|5296.74|5295.76|5295.76|0
1614256330000|2021-02-25 12:32:10|5296.44|5296.44|5295.71|5295.71|5296.44|5296.44|5295.71|5295.71|0
1614256340000|2021-02-25 12:32:20|5295.06|5295.06|5295.3|5295.3|5295.3|5295.3|5295.06|5295.06|0
1614256350000|2021-02-25 12:32:30|5295.78|5295.78|5296.37|5296.37|5296.37|5296.37|5295.78|5295.78|0
1614256360000|2021-02-25 12:32:40|5295.78|5295.78|5295.78|5295.78|5295.78|5295.78|5295.78|5295.78|0
1614256380000|2021-02-25 12:33:00|5295.74|5295.74|5295.74|5295.74|5295.74|5295.74|5295.74|5295.74|0
1614256390000|2021-02-25 12:33:10|5295.5|5295.5|5295.72|5295.72|5295.72|5295.72|5295.5|5295.5|0
1614256400000|2021-02-25 12:33:20|5295.28|5295.28|5295.04|5295.04|5295.28|5295.28|5295.04|5295.04|0
1614256410000|2021-02-25 12:33:30|5294.31|5294.31|5294.31|5294.31|5294.31|5294.31|5294.31|5294.31|0
1614256430000|2021-02-25 12:33:50|5293.87|5293.87|5293.87|5293.87|5293.87|5293.87|5293.87|5293.87|0
1614256440000|2021-02-25 12:34:00|5294.09|5294.09|5294.09|5294.09|5294.09|5294.09|5294.09|5294.09|0
1614256450000|2021-02-25 12:34:10|5293.87|5293.87|5296.53|5296.53|5296.53|5296.53|5293.87|5293.87|0
1614256460000|2021-02-25 12:34:20|5296.28|5296.28|5296.77|5296.77|5296.77|5296.77|5296.28|5296.28|0
1614256470000|2021-02-25 12:34:30|5296.53|5296.53|5296.54|5296.54|5296.77|5296.77|5296.53|5296.53|0
1614256480000|2021-02-25 12:34:40|5296.11|5296.11|5296.11|5296.11|5296.11|5296.11|5296.11|5296.11|0
1614256490000|2021-02-25 12:34:50|5296.54|5296.54|5296.54|5296.54|5296.54|5296.54|5296.54|5296.54|0
1614256500000|2021-02-25 12:35:00|5296.84|5296.84|5297.72|5297.72|5297.72|5297.72|5296.84|5296.84|0
1614256510000|2021-02-25 12:35:10|5297.47|5297.47|5296.99|5296.99|5297.47|5297.47|5296.72|5296.72|0
1614256520000|2021-02-25 12:35:20|5296.96|5296.96|5296.45|5296.45|5296.96|5296.96|5296.45|5296.45|0
1614256530000|2021-02-25 12:35:30|5296.69|5296.69|5296.45|5296.45|5296.69|5296.69|5296.45|5296.45|0
1614256540000|2021-02-25 12:35:40|5296.21|5296.21|5295.08|5295.08|5296.21|5296.21|5295.08|5295.08|0
1614256550000|2021-02-25 12:35:50|5294.79|5294.79|5294.54|5294.54|5294.83|5294.83|5293.91|5293.91|0
1614256560000|2021-02-25 12:36:00|5294.83|5294.83|5295.32|5295.32|5295.32|5295.32|5294.83|5294.83|0
1614256580000|2021-02-25 12:36:20|5294.83|5294.83|5296|5296|5296|5296|5294.83|5294.83|0
1614256600000|2021-02-25 12:36:40|5296.25|5296.25|5295.59|5295.59|5296.25|5296.25|5295.59|5295.59|0
1614256620000|2021-02-25 12:37:00|5295|5295|5293.27|5293.27|5295|5295|5293.27|5293.27|0
1614256630000|2021-02-25 12:37:10|5293.56|5293.56|5293.32|5293.32|5293.56|5293.56|5293.32|5293.32|0
1614256640000|2021-02-25 12:37:20|5293.03|5293.03|5292.73|5292.73|5293.03|5293.03|5292.73|5292.73|0
1614256650000|2021-02-25 12:37:30|5292.49|5292.49|5292.49|5292.49|5292.49|5292.49|5292.2|5292.2|0
1614256660000|2021-02-25 12:37:40|5292.73|5292.73|5292.93|5292.93|5292.93|5292.93|5292.71|5292.71|0
1614256670000|2021-02-25 12:37:50|5292.69|5292.69|5291.49|5291.49|5292.69|5292.69|5291.49|5291.49|0
1614256680000|2021-02-25 12:38:00|5291.74|5291.74|5293.51|5293.51|5293.51|5293.51|5291.74|5291.74|0
1614256690000|2021-02-25 12:38:10|5294.17|5294.17|5294.61|5294.61|5294.61|5294.61|5293.69|5293.69|0
1614256700000|2021-02-25 12:38:20|5293.93|5293.93|5293.64|5293.64|5293.93|5293.93|5293.64|5293.64|0
1614256710000|2021-02-25 12:38:30|5293.61|5293.61|5293.12|5293.12|5293.61|5293.61|5293.12|5293.12|0
1614256720000|2021-02-25 12:38:40|5292.69|5292.69|5291.47|5291.47|5292.69|5292.69|5291.47|5291.47|0
1614256730000|2021-02-25 12:38:50|5291.69|5291.69|5291.45|5291.45|5291.93|5291.93|5291.45|5291.45|0
1614256740000|2021-02-25 12:39:00|5291.01|5291.01|5288.72|5288.72|5291.01|5291.01|5288.42|5288.42|0
1614256750000|2021-02-25 12:39:10|5289.18|5289.18|5289.93|5289.93|5289.93|5289.93|5289.18|5289.18|0
1614256770000|2021-02-25 12:39:30|5290.18|5290.18|5290.18|5290.18|5290.18|5290.18|5290.18|5290.18|0
1614256780000|2021-02-25 12:39:40|5290.47|5290.47|5290.51|5290.51|5290.51|5290.51|5290.47|5290.47|0
1614256790000|2021-02-25 12:39:50|5290.29|5290.29|5288.42|5288.42|5290.29|5290.29|5288.42|5288.42|0
1614256800000|2021-02-25 12:40:00|5288.2|5288.2|5288.49|5288.49|5288.49|5288.49|5288.2|5288.2|0
1614256810000|2021-02-25 12:40:10|5286.79|5286.79|5285.49|5285.49|5286.79|5286.79|5285.03|5285.03|0
1614256820000|2021-02-25 12:40:20|5284.98|5284.98|5284.98|5284.98|5284.98|5284.98|5284.98|5284.98|0
1614256830000|2021-02-25 12:40:30|5285.27|5285.27|5285.71|5285.71|5285.71|5285.71|5285.27|5285.27|0
1614256840000|2021-02-25 12:40:40|5286.2|5286.2|5286.49|5286.49|5286.49|5286.49|5286.2|5286.2|0
1614256850000|2021-02-25 12:40:50|5286.73|5286.73|5287.65|5287.65|5287.65|5287.65|5286.72|5286.72|0
1614256860000|2021-02-25 12:41:00|5287.4|5287.4|5287.16|5287.16|5287.4|5287.4|5287.16|5287.16|0
1614256880000|2021-02-25 12:41:20|5286.7|5286.7|5286.7|5286.7|5286.7|5286.7|5286.7|5286.7|0
1614256890000|2021-02-25 12:41:30|5286.41|5286.41|5284.47|5284.47|5286.41|5286.41|5284.47|5284.47|0
1614256900000|2021-02-25 12:41:40|5284.46|5284.46|5283.96|5283.96|5284.46|5284.46|5283.96|5283.96|0
1614256910000|2021-02-25 12:41:50|5284.25|5284.25|5283.35|5283.35|5284.25|5284.25|5283.35|5283.35|0
1614256920000|2021-02-25 12:42:00|5283.11|5283.11|5283.11|5283.11|5283.11|5283.11|5283.11|5283.11|0
1614256930000|2021-02-25 12:42:10|5282.82|5282.82|5282.6|5282.6|5282.82|5282.82|5282.6|5282.6|0
1614256940000|2021-02-25 12:42:20|5282.84|5282.84|5281.55|5281.55|5282.84|5282.84|5281.55|5281.55|0
1614256950000|2021-02-25 12:42:30|5280.96|5280.96|5280.74|5280.74|5280.96|5280.96|5280.74|5280.74|0
1614256960000|2021-02-25 12:42:40|5280.98|5280.98|5281.49|5281.49|5281.49|5281.49|5280.74|5280.74|0
1614256970000|2021-02-25 12:42:50|5281.93|5281.93|5283.05|5283.05|5283.05|5283.05|5281.93|5281.93|0
1614256980000|2021-02-25 12:43:00|5282.56|5282.56|5281.84|5281.84|5282.56|5282.56|5281.84|5281.84|0
1614256990000|2021-02-25 12:43:10|5282.56|5282.56|5282.56|5282.56|5282.56|5282.56|5282.56|5282.56|0
1614257000000|2021-02-25 12:43:20|5281.84|5281.84|5281.84|5281.84|5281.84|5281.84|5281.54|5281.54|0
1614257010000|2021-02-25 12:43:30|5281.59|5281.59|5280.72|5280.72|5281.59|5281.59|5280.72|5280.72|0
1614257020000|2021-02-25 12:43:40|5281.2|5281.2|5281.42|5281.42|5281.42|5281.42|5281.2|5281.2|0
1614257030000|2021-02-25 12:43:50|5280.98|5280.98|5280.98|5280.98|5280.98|5280.98|5280.98|5280.98|0
1614257040000|2021-02-25 12:44:00|5280.69|5280.69|5280.45|5280.45|5280.69|5280.69|5280.45|5280.45|0
1614257050000|2021-02-25 12:44:10|5280.23|5280.23|5280.16|5280.16|5280.47|5280.47|5279.48|5279.48|0
1614257060000|2021-02-25 12:44:20|5280.45|5280.45|5280.45|5280.45|5280.45|5280.45|5280.45|5280.45|0
1614257070000|2021-02-25 12:44:30|5281.4|5281.4|5282.28|5282.28|5282.28|5282.28|5281.4|5281.4|0
1614257080000|2021-02-25 12:44:40|5282.27|5282.27|5282.49|5282.49|5282.49|5282.49|5281.47|5281.47|0
1614257090000|2021-02-25 12:44:50|5282.48|5282.48|5283.26|5283.26|5283.26|5283.26|5282.48|5282.48|0
1614257100000|2021-02-25 12:45:00|5282.89|5282.89|5283.48|5283.48|5283.48|5283.48|5282.89|5282.89|0
1614257110000|2021-02-25 12:45:10|5282.6|5282.6|5283.77|5283.77|5283.77|5283.77|5282.6|5282.6|0
1614257120000|2021-02-25 12:45:20|5284.25|5284.25|5284.27|5284.27|5284.27|5284.27|5284.25|5284.25|0
1614257130000|2021-02-25 12:45:30|5284.51|5284.51|5284.27|5284.27|5284.51|5284.51|5284.27|5284.27|0
1614257140000|2021-02-25 12:45:40|5284.03|5284.03|5284.03|5284.03|5284.03|5284.03|5284.03|5284.03|0
1614257150000|2021-02-25 12:45:50|5283.79|5283.79|5283.3|5283.3|5283.79|5283.79|5283.3|5283.3|0
1614257160000|2021-02-25 12:46:00|5283.79|5283.79|5283.8|5283.8|5283.8|5283.8|5283.79|5283.79|0
1614257170000|2021-02-25 12:46:10|5284.09|5284.09|5284.39|5284.39|5284.39|5284.39|5284.09|5284.09|0
1614257190000|2021-02-25 12:46:30|5284.97|5284.97|5283.39|5283.39|5284.97|5284.97|5283.39|5283.39|0
1614257200000|2021-02-25 12:46:40|5283.17|5283.17|5283.46|5283.46|5283.46|5283.46|5283.17|5283.17|0
1614257210000|2021-02-25 12:46:50|5282.88|5282.88|5282.22|5282.22|5282.88|5282.88|5282.22|5282.22|0
1614257220000|2021-02-25 12:47:00|5281.92|5281.92|5281.44|5281.44|5281.92|5281.92|5281.44|5281.44|0
1614257230000|2021-02-25 12:47:10|5280.56|5280.56|5277.24|5277.24|5280.56|5280.56|5277.24|5277.24|0
1614257240000|2021-02-25 12:47:20|5277.83|5277.83|5277.83|5277.83|5277.83|5277.83|5277.83|5277.83|0
1614257250000|2021-02-25 12:47:30|5277.8|5277.8|5276.37|5276.37|5278.02|5278.02|5276.37|5276.37|0
1614257260000|2021-02-25 12:47:40|5276.66|5276.66|5276.66|5276.66|5276.66|5276.66|5276.66|5276.66|0
1614257270000|2021-02-25 12:47:50|5276.37|5276.37|5275.71|5275.71|5276.37|5276.37|5275.71|5275.71|0
1614257290000|2021-02-25 12:48:10|5276.24|5276.24|5276.39|5276.39|5276.68|5276.68|5276.24|5276.24|0
1614257300000|2021-02-25 12:48:20|5276.15|5276.15|5276.17|5276.17|5276.17|5276.17|5276.15|5276.15|0
1614257310000|2021-02-25 12:48:30|5276.18|5276.18|5273.96|5273.96|5276.18|5276.18|5273.96|5273.96|0
1614257340000|2021-02-25 12:49:00|5273.48|5273.48|5276.42|5276.42|5276.42|5276.42|5273.48|5273.48|0
1614257350000|2021-02-25 12:49:10|5276.72|5276.72|5277.26|5277.26|5277.26|5277.26|5276.72|5276.72|0
1614257360000|2021-02-25 12:49:20|5276.75|5276.75|5276.75|5276.75|5276.75|5276.75|5276.75|5276.75|0
1614257370000|2021-02-25 12:49:30|5277.77|5277.77|5277.77|5277.77|5277.77|5277.77|5277.77|5277.77|0
1614257390000|2021-02-25 12:49:50|5277.79|5277.79|5277.28|5277.28|5277.79|5277.79|5277.28|5277.28|0
1614257400000|2021-02-25 12:50:00|5276.84|5276.84|5276.84|5276.84|5276.84|5276.84|5276.84|5276.84|0
1614257410000|2021-02-25 12:50:10|5277.06|5277.06|5277.36|5277.36|5277.36|5277.36|5277.06|5277.06|0
1614257420000|2021-02-25 12:50:20|5277.11|5277.11|5276.12|5276.12|5277.11|5277.11|5276.12|5276.12|0
1614257430000|2021-02-25 12:50:30|5275.87|5275.87|5271.9|5271.9|5275.87|5275.87|5271.9|5271.9|0
1614257450000|2021-02-25 12:50:50|5271.98|5271.98|5271.98|5271.98|5271.98|5271.98|5271.98|5271.98|0
1614257460000|2021-02-25 12:51:00|5271.74|5271.74|5269.13|5269.13|5271.74|5271.74|5269.13|5269.13|0
1614257470000|2021-02-25 12:51:10|5269.57|5269.57|5270.09|5270.09|5270.09|5270.09|5269.28|5269.28|0
1614257490000|2021-02-25 12:51:30|5269.79|5269.79|5269.84|5269.84|5269.84|5269.84|5269.06|5269.06|0
1614257500000|2021-02-25 12:51:40|5270.13|5270.13|5271.86|5271.86|5271.86|5271.86|5270.13|5270.13|0
1614257510000|2021-02-25 12:51:50|5271.57|5271.57|5271.57|5271.57|5271.57|5271.57|5271.57|5271.57|0
1614257520000|2021-02-25 12:52:00|5271.28|5271.28|5270.62|5270.62|5271.28|5271.28|5270.62|5270.62|0
1614257540000|2021-02-25 12:52:20|5270.91|5270.91|5270.09|5270.09|5270.91|5270.91|5269.65|5269.65|0
1614257570000|2021-02-25 12:52:50|5270.07|5270.07|5270.09|5270.09|5270.09|5270.09|5270.07|5270.07|0
1614257580000|2021-02-25 12:53:00|5270.38|5270.38|5271.75|5271.75|5271.76|5271.76|5270.38|5270.38|0
1614257590000|2021-02-25 12:53:10|5271.74|5271.74|5271.52|5271.52|5271.74|5271.74|5271.52|5271.52|0
1614257600000|2021-02-25 12:53:20|5271.82|5271.82|5271.82|5271.82|5271.82|5271.82|5270.6|5270.6|0
1614257610000|2021-02-25 12:53:30|5272.3|5272.3|5272.3|5272.3|5272.3|5272.3|5272.3|5272.3|0
1614257620000|2021-02-25 12:53:40|5272|5272|5272.15|5272.15|5272.15|5272.15|5271.56|5271.56|0
1614257630000|2021-02-25 12:53:50|5272.44|5272.44|5271.95|5271.95|5272.44|5272.44|5271.95|5271.95|0
1614257640000|2021-02-25 12:54:00|5272.19|5272.19|5272.19|5272.19|5272.19|5272.19|5272.19|5272.19|0
1614257650000|2021-02-25 12:54:10|5271.75|5271.75|5272.63|5272.63|5272.63|5272.63|5271.48|5271.48|0
1614257660000|2021-02-25 12:54:20|5272.38|5272.38|5272.38|5272.38|5272.38|5272.38|5272.38|5272.38|0
1614257670000|2021-02-25 12:54:30|5272.14|5272.14|5272.14|5272.14|5272.14|5272.14|5272.14|5272.14|0
1614257690000|2021-02-25 12:54:50|5271.7|5271.7|5272.37|5272.37|5272.37|5272.37|5271.7|5271.7|0
1614257700000|2021-02-25 12:55:00|5272.07|5272.07|5274.11|5274.11|5274.11|5274.11|5272.07|5272.07|0
1614257710000|2021-02-25 12:55:10|5274.33|5274.33|5273.7|5273.7|5275.01|5275.01|5273.7|5273.7|0
1614257720000|2021-02-25 12:55:20|5273.21|5273.21|5272.46|5272.46|5273.21|5273.21|5272.46|5272.46|0
1614257730000|2021-02-25 12:55:30|5272.9|5272.9|5272.9|5272.9|5272.9|5272.9|5272.9|5272.9|0
1614257740000|2021-02-25 12:55:40|5273.87|5273.87|5274.97|5274.97|5274.97|5274.97|5273.87|5273.87|0
1614257760000|2021-02-25 12:56:00|5274.75|5274.75|5274.75|5274.75|5274.75|5274.75|5274.75|5274.75|0
1614257770000|2021-02-25 12:56:10|5275.53|5275.53|5274.46|5274.46|5275.53|5275.53|5274.46|5274.46|0
1614257780000|2021-02-25 12:56:20|5274.89|5274.89|5275.11|5275.11|5275.11|5275.11|5274.89|5274.89|0
1614257790000|2021-02-25 12:56:30|5275.36|5275.36|5275.14|5275.14|5275.36|5275.36|5275.14|5275.14|0
1614257800000|2021-02-25 12:56:40|5275.58|5275.58|5275.58|5275.58|5275.58|5275.58|5275.58|5275.58|0
1614257810000|2021-02-25 12:56:50|5275.14|5275.14|5275.14|5275.14|5275.14|5275.14|5275.14|5275.14|0
1614257820000|2021-02-25 12:57:00|5275.43|5275.43|5275.97|5275.97|5275.97|5275.97|5275.43|5275.43|0
1614257830000|2021-02-25 12:57:10|5276.62|5276.62|5276.4|5276.4|5276.62|5276.62|5276.4|5276.4|0
1614257860000|2021-02-25 12:57:40|5275.97|5275.97|5275.67|5275.67|5275.97|5275.97|5275.43|5275.43|0
1614257870000|2021-02-25 12:57:50|5275.45|5275.45|5276.4|5276.4|5276.4|5276.4|5275.45|5275.45|0
1614257880000|2021-02-25 12:58:00|5276.65|5276.65|5276.65|5276.65|5276.65|5276.65|5276.65|5276.65|0
1614257890000|2021-02-25 12:58:10|5276.94|5276.94|5277.16|5277.16|5277.16|5277.16|5276.94|5276.94|0
1614257920000|2021-02-25 12:58:40|5276.72|5276.72|5277.23|5277.23|5277.23|5277.23|5276.72|5276.72|0
1614257930000|2021-02-25 12:58:50|5277.72|5277.72|5277.75|5277.75|5277.99|5277.99|5277.72|5277.72|0
1614257940000|2021-02-25 12:59:00|5278.04|5278.04|5275.99|5275.99|5278.04|5278.04|5275.75|5275.75|0
1614257950000|2021-02-25 12:59:10|5276.29|5276.29|5276.75|5276.75|5276.75|5276.75|5276.29|5276.29|0
1614257990000|2021-02-25 12:59:50|5276.46|5276.46|5276.22|5276.22|5276.46|5276.46|5276.22|5276.22|0
1614258000000|2021-02-25 13:00:00|5275.49|5275.49|5274.95|5274.95|5275.49|5275.49|5274.71|5274.71|0
1614258010000|2021-02-25 13:00:10|5274.71|5274.71|5273.88|5273.88|5274.71|5274.71|5273.88|5273.88|0
1614258020000|2021-02-25 13:00:20|5273|5273|5272.75|5272.75|5273|5273|5272.75|5272.75|0
1614258030000|2021-02-25 13:00:30|5271.87|5271.87|5272.45|5272.45|5272.45|5272.45|5271.87|5271.87|0
1614258040000|2021-02-25 13:00:40|5272.94|5272.94|5272.94|5272.94|5272.94|5272.94|5272.94|5272.94|0
1614258060000|2021-02-25 13:01:00|5272.7|5272.7|5272.31|5272.31|5273.82|5273.82|5272.31|5272.31|0
1614258070000|2021-02-25 13:01:10|5272.53|5272.53|5272.53|5272.53|5272.53|5272.53|5272.53|5272.53|0
1614258080000|2021-02-25 13:01:20|5273.31|5273.31|5272.65|5272.65|5273.53|5273.53|5272.35|5272.35|0
1614258110000|2021-02-25 13:01:50|5273.67|5273.67|5273.67|5273.67|5273.67|5273.67|5273.67|5273.67|0
1614258120000|2021-02-25 13:02:00|5274.16|5274.16|5274.16|5274.16|5274.16|5274.16|5274.16|5274.16|0
1614258130000|2021-02-25 13:02:10|5273.91|5273.91|5274.13|5274.13|5274.13|5274.13|5273.91|5273.91|0
1614258140000|2021-02-25 13:02:20|5273.55|5273.55|5272.84|5272.84|5274.16|5274.16|5272.4|5272.4|0
1614258150000|2021-02-25 13:02:30|5273.33|5273.33|5272.21|5272.21|5273.33|5273.33|5272.21|5272.21|0
1614258160000|2021-02-25 13:02:40|5272.43|5272.43|5272.43|5272.43|5272.43|5272.43|5272.43|5272.43|0
1614258170000|2021-02-25 13:02:50|5272.72|5272.72|5272.72|5272.72|5272.72|5272.72|5272.72|5272.72|0
1614258180000|2021-02-25 13:03:00|5272.43|5272.43|5271.55|5271.55|5272.43|5272.43|5270.97|5270.97|0
1614258190000|2021-02-25 13:03:10|5272.21|5272.21|5272.99|5272.99|5272.99|5272.99|5272.21|5272.21|0
1614258200000|2021-02-25 13:03:20|5272.77|5272.77|5272.77|5272.77|5272.77|5272.77|5272.77|5272.77|0
1614258210000|2021-02-25 13:03:30|5273.01|5273.01|5273.67|5273.67|5273.67|5273.67|5273.01|5273.01|0
1614258220000|2021-02-25 13:03:40|5273.97|5273.97|5274.45|5274.45|5274.45|5274.45|5273.97|5273.97|0
1614258230000|2021-02-25 13:03:50|5274.16|5274.16|5273.7|5273.7|5274.16|5274.16|5273.7|5273.7|0
1614258240000|2021-02-25 13:04:00|5273.94|5273.94|5273.94|5273.94|5273.94|5273.94|5273.94|5273.94|0
1614258250000|2021-02-25 13:04:10|5273.35|5273.35|5271.74|5271.74|5273.57|5273.57|5271.74|5271.74|0
1614258270000|2021-02-25 13:04:30|5271.45|5271.45|5271.45|5271.45|5271.45|5271.45|5271.45|5271.45|0
1614258280000|2021-02-25 13:04:40|5271.21|5271.21|5270.77|5270.77|5271.21|5271.21|5270.77|5270.77|0
1614258290000|2021-02-25 13:04:50|5271.06|5271.06|5271.06|5271.06|5271.06|5271.06|5271.06|5271.06|0
1614258300000|2021-02-25 13:05:00|5271.36|5271.36|5271.84|5271.84|5271.84|5271.84|5271.36|5271.36|0
1614258310000|2021-02-25 13:05:10|5272.08|5272.08|5272.98|5272.98|5273.2|5273.2|5272.08|5272.08|0
1614258320000|2021-02-25 13:05:20|5273.57|5273.57|5273.11|5273.11|5273.57|5273.57|5273.11|5273.11|0
1614258330000|2021-02-25 13:05:30|5273.55|5273.55|5273.77|5273.77|5273.77|5273.77|5273.55|5273.55|0
1614258350000|2021-02-25 13:05:50|5274.01|5274.01|5274.6|5274.6|5274.6|5274.6|5274.01|5274.01|0
1614258360000|2021-02-25 13:06:00|5274.89|5274.89|5274.6|5274.6|5274.89|5274.89|5274.6|5274.6|0
1614258370000|2021-02-25 13:06:10|5274.3|5274.3|5274.3|5274.3|5274.3|5274.3|5274.3|5274.3|0
1614258390000|2021-02-25 13:06:30|5274.55|5274.55|5275.3|5275.3|5275.3|5275.3|5274.55|5274.55|0
1614258400000|2021-02-25 13:06:40|5275.06|5275.06|5274.84|5274.84|5275.06|5275.06|5274.84|5274.84|0
1614258410000|2021-02-25 13:06:50|5275.08|5275.08|5275.08|5275.08|5275.08|5275.08|5275.08|5275.08|0
1614258420000|2021-02-25 13:07:00|5274.86|5274.86|5275.45|5275.45|5275.45|5275.45|5274.86|5274.86|0
1614258430000|2021-02-25 13:07:10|5275.74|5275.74|5276.18|5276.18|5276.18|5276.18|5275.74|5275.74|0
1614258440000|2021-02-25 13:07:20|5276.47|5276.47|5276.18|5276.18|5276.47|5276.47|5276.18|5276.18|0
1614258450000|2021-02-25 13:07:30|5276.4|5276.4|5279.44|5279.44|5279.69|5279.69|5276.4|5276.4|0
1614258460000|2021-02-25 13:07:40|5279.15|5279.15|5278.15|5278.15|5279.15|5279.15|5278.15|5278.15|0
1614258470000|2021-02-25 13:07:50|5277.91|5277.91|5277.98|5277.98|5278.2|5278.2|5277.91|5277.91|0
1614258480000|2021-02-25 13:08:00|5277.77|5277.77|5276.77|5276.77|5277.77|5277.77|5276.77|5276.77|0
1614258490000|2021-02-25 13:08:10|5276.28|5276.28|5276.06|5276.06|5276.28|5276.28|5276.06|5276.06|0
1614258500000|2021-02-25 13:08:20|5275.58|5275.58|5274.4|5274.4|5275.58|5275.58|5274.4|5274.4|0
1614258510000|2021-02-25 13:08:30|5274.11|5274.11|5274.11|5274.11|5274.11|5274.11|5274.11|5274.11|0
1614258520000|2021-02-25 13:08:40|5274.4|5274.4|5272.7|5272.7|5274.4|5274.4|5272.7|5272.7|0
1614258540000|2021-02-25 13:09:00|5272.99|5272.99|5271.53|5271.53|5272.99|5272.99|5271.53|5271.53|0
1614258550000|2021-02-25 13:09:10|5270.94|5270.94|5271.46|5271.46|5271.46|5271.46|5270.94|5270.94|0
1614258560000|2021-02-25 13:09:20|5271.24|5271.24|5271.02|5271.02|5271.24|5271.24|5271.02|5271.02|0
1614258570000|2021-02-25 13:09:30|5270.53|5270.53|5268.27|5268.27|5270.53|5270.53|5268.02|5268.02|0
1614258580000|2021-02-25 13:09:40|5268.02|5268.02|5268.95|5268.95|5268.95|5268.95|5268.02|5268.02|0
1614258600000|2021-02-25 13:10:00|5268.71|5268.71|5267.75|5267.75|5268.71|5268.71|5267.75|5267.75|0
1614258610000|2021-02-25 13:10:10|5267.97|5267.97|5268.71|5268.71|5268.71|5268.71|5267.97|5267.97|0
1614258620000|2021-02-25 13:10:20|5268.72|5268.72|5270.61|5270.61|5271.29|5271.29|5268.72|5268.72|0
1614258630000|2021-02-25 13:10:30|5269.93|5269.93|5268.71|5268.71|5270.47|5270.47|5268.71|5268.71|0
1614258640000|2021-02-25 13:10:40|5268.2|5268.2|5268.79|5268.79|5268.79|5268.79|5267.91|5267.91|0
1614258660000|2021-02-25 13:11:00|5269.52|5269.52|5269.81|5269.81|5269.81|5269.81|5269.52|5269.52|0
1614258670000|2021-02-25 13:11:10|5269.37|5269.37|5269.37|5269.37|5269.37|5269.37|5269.37|5269.37|0
1614258680000|2021-02-25 13:11:20|5268.93|5268.93|5268.93|5268.93|5268.93|5268.93|5268.93|5268.93|0
1614258690000|2021-02-25 13:11:30|5268.71|5268.71|5267.16|5267.16|5268.71|5268.71|5266.43|5266.43|0
1614258710000|2021-02-25 13:11:50|5267.4|5267.4|5267.91|5267.91|5267.91|5267.91|5267.4|5267.4|0
1614258730000|2021-02-25 13:12:10|5267.67|5267.67|5266.6|5266.6|5267.67|5267.67|5266.6|5266.6|0
1614258760000|2021-02-25 13:12:40|5267.33|5267.33|5267.33|5267.33|5267.33|5267.33|5267.33|5267.33|0
1614258780000|2021-02-25 13:13:00|5267.04|5267.04|5266.31|5266.31|5267.04|5267.04|5266.31|5266.31|0
1614258790000|2021-02-25 13:13:10|5266.6|5266.6|5265.68|5265.68|5266.6|5266.6|5265.68|5265.68|0
1614258810000|2021-02-25 13:13:30|5265.39|5265.39|5265.47|5265.47|5265.47|5265.47|5265.17|5265.17|0
1614258820000|2021-02-25 13:13:40|5264.88|5264.88|5264.66|5264.66|5264.88|5264.88|5263.64|5263.64|0
1614258840000|2021-02-25 13:14:00|5264.07|5264.07|5261.11|5261.11|5264.07|5264.07|5261.11|5261.11|0
1614258850000|2021-02-25 13:14:10|5260.52|5260.52|5259.2|5259.2|5260.52|5260.52|5259.2|5259.2|0
1614258860000|2021-02-25 13:14:20|5258.23|5258.23|5257.65|5257.65|5258.23|5258.23|5257.65|5257.65|0
1614258870000|2021-02-25 13:14:30|5257.94|5257.94|5257.65|5257.65|5257.94|5257.94|5257.65|5257.65|0
1614258880000|2021-02-25 13:14:40|5257.16|5257.16|5256.72|5256.72|5257.16|5257.16|5256.72|5256.72|0
1614258890000|2021-02-25 13:14:50|5256.5|5256.5|5256.49|5256.49|5256.5|5256.5|5256.49|5256.49|0
1614258900000|2021-02-25 13:15:00|5256.45|5256.45|5257.2|5257.2|5257.2|5257.2|5256.42|5256.42|0
1614258910000|2021-02-25 13:15:10|5257.69|5257.69|5258.86|5258.86|5258.86|5258.86|5257.69|5257.69|0
1614258920000|2021-02-25 13:15:20|5258.64|5258.64|5258.34|5258.34|5258.64|5258.64|5258.34|5258.34|0
1614258930000|2021-02-25 13:15:30|5257.86|5257.86|5256.69|5256.69|5257.86|5257.86|5256.69|5256.69|0
1614258940000|2021-02-25 13:15:40|5256.1|5256.1|5255.18|5255.18|5256.1|5256.1|5255|5255|0
1614258950000|2021-02-25 13:15:50|5255.4|5255.4|5255.88|5255.88|5255.88|5255.88|5255.1|5255.1|0
1614258960000|2021-02-25 13:16:00|5256.1|5256.1|5255.42|5255.42|5256.39|5256.39|5255.42|5255.42|0
1614258970000|2021-02-25 13:16:10|5255.66|5255.66|5256.15|5256.15|5256.2|5256.2|5255.18|5255.18|0
1614258980000|2021-02-25 13:16:20|5255.93|5255.93|5257.19|5257.19|5257.44|5257.44|5255.93|5255.93|0
1614258990000|2021-02-25 13:16:30|5257.18|5257.18|5257.94|5257.94|5257.94|5257.94|5257.18|5257.18|0
1614259000000|2021-02-25 13:16:40|5258.38|5258.38|5259.09|5259.09|5259.09|5259.09|5258.38|5258.38|0
1614259010000|2021-02-25 13:16:50|5259.39|5259.39|5259.39|5259.39|5259.39|5259.39|5259.39|5259.39|0
1614259020000|2021-02-25 13:17:00|5259.09|5259.09|5256.93|5256.93|5259.09|5259.09|5256.93|5256.93|0
1614259030000|2021-02-25 13:17:10|5256.44|5256.44|5256.44|5256.44|5256.44|5256.44|5256.2|5256.2|0
1614259040000|2021-02-25 13:17:20|5254.91|5254.91|5254.91|5254.91|5254.91|5254.91|5254.91|5254.91|0
1614259060000|2021-02-25 13:17:40|5255.13|5255.13|5256.2|5256.2|5256.2|5256.2|5255.13|5255.13|0
1614259070000|2021-02-25 13:17:50|5255.96|5255.96|5258.17|5258.17|5258.17|5258.17|5255.96|5255.96|0
1614259080000|2021-02-25 13:18:00|5258.66|5258.66|5258.13|5258.13|5258.66|5258.66|5257.93|5257.93|0
1614259090000|2021-02-25 13:18:10|5258.37|5258.37|5258.37|5258.37|5258.37|5258.37|5258.37|5258.37|0
1614259100000|2021-02-25 13:18:20|5258.08|5258.08|5259.89|5259.89|5259.89|5259.89|5257.78|5257.78|0
1614259110000|2021-02-25 13:18:30|5260.55|5260.55|5260.55|5260.55|5260.55|5260.55|5260.55|5260.55|0
1614259120000|2021-02-25 13:18:40|5260.84|5260.84|5260.82|5260.82|5261.79|5261.79|5260.82|5260.82|0
1614259130000|2021-02-25 13:18:50|5261.06|5261.06|5260.48|5260.48|5261.06|5261.06|5259.89|5259.89|0
1614259140000|2021-02-25 13:19:00|5260.23|5260.23|5259.94|5259.94|5260.53|5260.53|5259.38|5259.38|0
1614259150000|2021-02-25 13:19:10|5259.69|5259.69|5262.98|5262.98|5262.98|5262.98|5259.69|5259.69|0
1614259170000|2021-02-25 13:19:30|5263.42|5263.42|5263.71|5263.71|5264.01|5264.01|5263.42|5263.42|0
1614259180000|2021-02-25 13:19:40|5263.27|5263.27|5263.05|5263.05|5263.27|5263.27|5263.05|5263.05|0
1614259190000|2021-02-25 13:19:50|5263.35|5263.35|5263.05|5263.05|5263.35|5263.35|5262.76|5262.76|0
1614259200000|2021-02-25 13:20:00|5262.57|5262.57|5262.57|5262.57|5262.57|5262.57|5262.57|5262.57|0
1614259210000|2021-02-25 13:20:10|5262.28|5262.28|5261.74|5261.74|5262.28|5262.28|5261.01|5261.01|0
1614259220000|2021-02-25 13:20:20|5261.52|5261.52|5261.52|5261.52|5261.52|5261.52|5261.23|5261.23|0
1614259230000|2021-02-25 13:20:30|5261.77|5261.77|5261.67|5261.67|5262.25|5262.25|5261.18|5261.18|0
1614259240000|2021-02-25 13:20:40|5262.55|5262.55|5265.3|5265.3|5265.3|5265.3|5262.55|5262.55|0
1614259270000|2021-02-25 13:21:10|5265.59|5265.59|5267.71|5267.71|5268|5268|5265.59|5265.59|0
1614259280000|2021-02-25 13:21:20|5267.95|5267.95|5268.26|5268.26|5268.26|5268.26|5267.95|5267.95|0
1614259290000|2021-02-25 13:21:30|5267.77|5267.77|5267.48|5267.48|5267.77|5267.77|5267.48|5267.48|0
1614259300000|2021-02-25 13:21:40|5267.72|5267.72|5268.94|5268.94|5268.94|5268.94|5267.43|5267.43|0
1614259330000|2021-02-25 13:22:10|5269.16|5269.16|5268.92|5268.92|5269.16|5269.16|5268.92|5268.92|0
1614259340000|2021-02-25 13:22:20|5268.67|5268.67|5268.16|5268.16|5268.67|5268.67|5268.16|5268.16|0
1614259360000|2021-02-25 13:22:40|5267.28|5267.28|5267.06|5267.06|5267.28|5267.28|5267.06|5267.06|0
1614259370000|2021-02-25 13:22:50|5266.77|5266.77|5265.96|5265.96|5266.84|5266.84|5265.96|5265.96|0
1614259380000|2021-02-25 13:23:00|5266.26|5266.26|5266.26|5266.26|5266.26|5266.26|5266.26|5266.26|0
1614259390000|2021-02-25 13:23:10|5266.62|5266.62|5266.84|5266.84|5266.84|5266.84|5266.62|5266.62|0
1614259420000|2021-02-25 13:23:40|5266.62|5266.62|5266.4|5266.4|5266.62|5266.62|5266.4|5266.4|0
1614259430000|2021-02-25 13:23:50|5266.11|5266.11|5265.67|5265.67|5266.11|5266.11|5265.67|5265.67|0
1614259440000|2021-02-25 13:24:00|5265.45|5265.45|5264.37|5264.37|5265.45|5265.45|5264.08|5264.08|0
1614259450000|2021-02-25 13:24:10|5264.59|5264.59|5265.85|5265.85|5265.86|5265.86|5264.37|5264.37|0
1614259460000|2021-02-25 13:24:20|5265.61|5265.61|5265.61|5265.61|5265.61|5265.61|5265.61|5265.61|0
1614259470000|2021-02-25 13:24:30|5265.9|5265.9|5265.31|5265.31|5266.19|5266.19|5265.31|5265.31|0
1614259480000|2021-02-25 13:24:40|5265.1|5265.1|5263.83|5263.83|5265.98|5265.98|5263.83|5263.83|0
1614259490000|2021-02-25 13:24:50|5264.41|5264.41|5264.75|5264.75|5265.58|5265.58|5264.12|5264.12|0
1614259500000|2021-02-25 13:25:00|5264.46|5264.46|5262.71|5262.71|5264.46|5264.46|5262.71|5262.71|0
1614259510000|2021-02-25 13:25:10|5262.95|5262.95|5262.73|5262.73|5262.95|5262.95|5262.71|5262.71|0
1614259520000|2021-02-25 13:25:20|5262.97|5262.97|5264.58|5264.58|5264.58|5264.58|5262.97|5262.97|0
1614259530000|2021-02-25 13:25:30|5264.87|5264.87|5265.77|5265.77|5265.77|5265.77|5264.87|5264.87|0
1614259540000|2021-02-25 13:25:40|5265.29|5265.29|5265.24|5265.24|5265.53|5265.53|5264.94|5264.94|0
1614259550000|2021-02-25 13:25:50|5264.94|5264.94|5262.99|5262.99|5264.94|5264.94|5262.99|5262.99|0
1614259560000|2021-02-25 13:26:00|5263.58|5263.58|5264.36|5264.36|5264.36|5264.36|5263.58|5263.58|0
1614259570000|2021-02-25 13:26:10|5264.11|5264.11|5262.26|5262.26|5264.11|5264.11|5262.26|5262.26|0
1614259580000|2021-02-25 13:26:20|5262.02|5262.02|5260.75|5260.75|5262.02|5262.02|5260.16|5260.16|0
1614259590000|2021-02-25 13:26:30|5261.04|5261.04|5260.46|5260.46|5261.04|5261.04|5260.46|5260.46|0
1614259610000|2021-02-25 13:26:50|5261.04|5261.04|5262.26|5262.26|5262.26|5262.26|5261.04|5261.04|0
1614259620000|2021-02-25 13:27:00|5262.04|5262.04|5261.6|5261.6|5262.04|5262.04|5261.6|5261.6|0
1614259630000|2021-02-25 13:27:10|5262.26|5262.26|5264.72|5264.72|5264.72|5264.72|5262.02|5262.02|0
1614259640000|2021-02-25 13:27:20|5265.01|5265.01|5265.01|5265.01|5265.01|5265.01|5265.01|5265.01|0
1614259650000|2021-02-25 13:27:30|5265.3|5265.3|5265.6|5265.6|5265.6|5265.6|5265.3|5265.3|0
1614259660000|2021-02-25 13:27:40|5264.72|5264.72|5264.37|5264.37|5264.72|5264.72|5263.84|5263.84|0
1614259670000|2021-02-25 13:27:50|5265.03|5265.03|5265.33|5265.33|5265.62|5265.62|5265.03|5265.03|0
1614259690000|2021-02-25 13:28:10|5265.86|5265.86|5265.86|5265.86|5265.86|5265.86|5265.86|5265.86|0
1614259700000|2021-02-25 13:28:20|5265.28|5265.28|5263.79|5263.79|5265.28|5265.28|5263.79|5263.79|0
1614259710000|2021-02-25 13:28:30|5264.08|5264.08|5262.48|5262.48|5264.08|5264.08|5262.48|5262.48|0
1614259740000|2021-02-25 13:29:00|5262.97|5262.97|5263.56|5263.56|5263.56|5263.56|5262.97|5262.97|0
1614259750000|2021-02-25 13:29:10|5263.85|5263.85|5264.68|5264.68|5264.68|5264.68|5263.8|5263.8|0
1614259760000|2021-02-25 13:29:20|5264.24|5264.24|5263.36|5263.36|5264.24|5264.24|5263.36|5263.36|0
1614259770000|2021-02-25 13:29:30|5262.48|5262.48|5262.77|5262.77|5262.77|5262.77|5262.48|5262.48|0
1614259780000|2021-02-25 13:29:40|5263.02|5263.02|5263.02|5263.02|5263.02|5263.02|5263.02|5263.02|0
1614259790000|2021-02-25 13:29:50|5263.67|5263.67|5264.71|5264.71|5264.94|5264.94|5263.67|5263.67|0
1614259800000|2021-02-25 13:30:00|5263.79|5263.79|5266.52|5266.52|5266.52|5266.52|5263.25|5263.25|0
1614259810000|2021-02-25 13:30:10|5266.03|5266.03|5265.69|5265.69|5266.47|5266.47|5265.25|5265.25|0
1614259830000|2021-02-25 13:30:30|5265.94|5265.94|5265.96|5265.96|5265.96|5265.96|5265.72|5265.72|0
1614259840000|2021-02-25 13:30:40|5266.93|5266.93|5269.66|5269.66|5269.66|5269.66|5266.93|5266.93|0
1614259850000|2021-02-25 13:30:50|5270.39|5270.39|5269.69|5269.69|5270.39|5270.39|5269.2|5269.2|0
1614259860000|2021-02-25 13:31:00|5268.81|5268.81|5266.88|5266.88|5269.1|5269.1|5266.88|5266.88|0
1614259870000|2021-02-25 13:31:10|5266.16|5266.16|5267.13|5267.13|5267.13|5267.13|5265.94|5265.94|0
1614259880000|2021-02-25 13:31:20|5266.84|5266.84|5266.4|5266.4|5266.84|5266.84|5266.4|5266.4|0
1614259890000|2021-02-25 13:31:30|5267.37|5267.37|5268.32|5268.32|5268.32|5268.32|5267.37|5267.37|0
1614259900000|2021-02-25 13:31:40|5268.08|5268.08|5268.3|5268.3|5268.3|5268.3|5268.08|5268.08|0
1614259910000|2021-02-25 13:31:50|5267.71|5267.71|5267.49|5267.49|5267.71|5267.71|5267.49|5267.49|0
1614259920000|2021-02-25 13:32:00|5267.73|5267.73|5266.86|5266.86|5268.25|5268.25|5266.71|5266.71|0
1614259930000|2021-02-25 13:32:10|5266.13|5266.13|5266.1|5266.1|5266.13|5266.13|5266.1|5266.1|0
1614259940000|2021-02-25 13:32:20|5265.81|5265.81|5266.84|5266.84|5266.84|5266.84|5265.81|5265.81|0
1614259960000|2021-02-25 13:32:40|5267.13|5267.13|5266.62|5266.62|5267.13|5267.13|5266.62|5266.62|0
1614259970000|2021-02-25 13:32:50|5266.32|5266.32|5264.86|5264.86|5266.32|5266.32|5264.86|5264.86|0
1614259980000|2021-02-25 13:33:00|5264.37|5264.37|5264.96|5264.96|5264.96|5264.96|5264.37|5264.37|0
1614259990000|2021-02-25 13:33:10|5265.4|5265.4|5265.4|5265.4|5265.4|5265.4|5265.4|5265.4|0
1614260020000|2021-02-25 13:33:40|5265.18|5265.18|5265.72|5265.72|5265.72|5265.72|5265.18|5265.18|0
1614260030000|2021-02-25 13:33:50|5265.42|5265.42|5265.42|5265.42|5265.42|5265.42|5265.42|5265.42|0
1614260040000|2021-02-25 13:34:00|5266.3|5266.3|5268.28|5268.28|5268.28|5268.28|5266.3|5266.3|0
1614260050000|2021-02-25 13:34:10|5268.03|5268.03|5268.2|5268.2|5268.79|5268.79|5267.77|5267.77|0
1614260060000|2021-02-25 13:34:20|5267.96|5267.96|5269.25|5269.25|5269.25|5269.25|5267.96|5267.96|0
1614260090000|2021-02-25 13:34:50|5269.74|5269.74|5273.47|5273.47|5273.47|5273.47|5269.74|5269.74|0
1614260100000|2021-02-25 13:35:00|5273.71|5273.71|5274.3|5274.3|5274.3|5274.3|5273.71|5273.71|0
1614260110000|2021-02-25 13:35:10|5274.54|5274.54|5272.6|5272.6|5275.42|5275.42|5272.35|5272.35|0
1614260120000|2021-02-25 13:35:20|5273.32|5273.32|5273.98|5273.98|5273.98|5273.98|5273.32|5273.32|0
1614260130000|2021-02-25 13:35:30|5274.22|5274.22|5275.74|5275.74|5275.74|5275.74|5274.22|5274.22|0
1614260140000|2021-02-25 13:35:40|5275.98|5275.98|5276.31|5276.31|5276.31|5276.31|5275.98|5275.98|0
1614260150000|2021-02-25 13:35:50|5276.02|5276.02|5277.01|5277.01|5277.01|5277.01|5275.72|5275.72|0
1614260160000|2021-02-25 13:36:00|5277.25|5277.25|5277.25|5277.25|5277.25|5277.25|5277.25|5277.25|0
1614260170000|2021-02-25 13:36:10|5277.47|5277.47|5277.71|5277.71|5278.83|5278.83|5277.47|5277.47|0
1614260180000|2021-02-25 13:36:20|5278|5278|5278.22|5278.22|5278.22|5278.22|5278|5278|0
1614260190000|2021-02-25 13:36:30|5277.98|5277.98|5277.98|5277.98|5278.57|5278.57|5277.98|5277.98|0
1614260200000|2021-02-25 13:36:40|5278.22|5278.22|5278.68|5278.68|5278.68|5278.68|5278.22|5278.22|0
1614260210000|2021-02-25 13:36:50|5278.98|5278.98|5279.71|5279.71|5279.71|5279.71|5278.98|5278.98|0
1614260220000|2021-02-25 13:37:00|5280|5280|5280|5280|5280|5280|5279.76|5279.76|0
1614260230000|2021-02-25 13:37:10|5280.3|5280.3|5281.08|5281.08|5281.86|5281.86|5280.3|5280.3|0
1614260240000|2021-02-25 13:37:20|5281.66|5281.66|5281.47|5281.47|5282.2|5282.2|5280.88|5280.88|0
1614260250000|2021-02-25 13:37:30|5281.71|5281.71|5282.2|5282.2|5282.2|5282.2|5281.71|5281.71|0
1614260260000|2021-02-25 13:37:40|5282.42|5282.42|5281.71|5281.71|5282.42|5282.42|5281.71|5281.71|0
1614260270000|2021-02-25 13:37:50|5280.98|5280.98|5281.57|5281.57|5281.57|5281.57|5280.98|5280.98|0
1614260290000|2021-02-25 13:38:10|5281.08|5281.08|5280.38|5280.38|5281.08|5281.08|5279.91|5279.91|0
1614260300000|2021-02-25 13:38:20|5280.86|5280.86|5280.88|5280.88|5280.88|5280.88|5280.57|5280.57|0
1614260310000|2021-02-25 13:38:30|5281.1|5281.1|5281.1|5281.1|5281.1|5281.1|5281.1|5281.1|0
1614260320000|2021-02-25 13:38:40|5280.81|5280.81|5281.29|5281.29|5281.29|5281.29|5280.81|5280.81|0
1614260330000|2021-02-25 13:38:50|5281.33|5281.33|5282.17|5282.17|5282.17|5282.17|5281.33|5281.33|0
1614260340000|2021-02-25 13:39:00|5282.42|5282.42|5282.63|5282.63|5282.85|5282.85|5282.42|5282.42|0
1614260350000|2021-02-25 13:39:10|5282.62|5282.62|5282.62|5282.62|5282.62|5282.62|5282.62|5282.62|0
1614260360000|2021-02-25 13:39:20|5281.65|5281.65|5281.46|5281.46|5281.65|5281.65|5281.17|5281.17|0
1614260370000|2021-02-25 13:39:30|5280.14|5280.14|5279.9|5279.9|5280.14|5280.14|5279.9|5279.9|0
1614260380000|2021-02-25 13:39:40|5280.14|5280.14|5280.14|5280.14|5280.14|5280.14|5280.14|5280.14|0
1614260390000|2021-02-25 13:39:50|5279.85|5279.85|5280.41|5280.41|5280.7|5280.7|5279.56|5279.56|0
1614260400000|2021-02-25 13:40:00|5280.19|5280.19|5280.19|5280.19|5280.19|5280.19|5280.19|5280.19|0
1614260410000|2021-02-25 13:40:10|5280.48|5280.48|5279.53|5279.53|5280.48|5280.48|5279.53|5279.53|0
1614260420000|2021-02-25 13:40:20|5279.83|5279.83|5279.68|5279.68|5279.83|5279.83|5279.39|5279.39|0
1614260430000|2021-02-25 13:40:30|5279.64|5279.64|5279.14|5279.14|5279.72|5279.72|5279.07|5279.07|0
1614260440000|2021-02-25 13:40:40|5278.92|5278.92|5277.89|5277.89|5278.92|5278.92|5277.67|5277.67|0
1614260450000|2021-02-25 13:40:50|5278.48|5278.48|5276.39|5276.39|5278.48|5278.48|5276.39|5276.39|0
1614260460000|2021-02-25 13:41:00|5276.1|5276.1|5277.02|5277.02|5277.24|5277.24|5276.1|5276.1|0
1614260470000|2021-02-25 13:41:10|5277.24|5277.24|5277.6|5277.6|5277.6|5277.6|5276.02|5276.02|0
1614260480000|2021-02-25 13:41:20|5276.95|5276.95|5276.95|5276.95|5276.95|5276.95|5276.95|5276.95|0
1614260490000|2021-02-25 13:41:30|5275.49|5275.49|5275.32|5275.32|5275.49|5275.49|5274.13|5274.13|0
1614260500000|2021-02-25 13:41:40|5275.07|5275.07|5274.49|5274.49|5275.07|5275.07|5274.49|5274.49|0
1614260520000|2021-02-25 13:42:00|5274.97|5274.97|5275.27|5275.27|5275.27|5275.27|5274.97|5274.97|0
1614260530000|2021-02-25 13:42:10|5275.56|5275.56|5276.02|5276.02|5276.24|5276.24|5275.1|5275.1|0
1614260550000|2021-02-25 13:42:30|5277.12|5277.12|5278.25|5278.25|5278.25|5278.25|5277.12|5277.12|0
1614260560000|2021-02-25 13:42:40|5278.54|5278.54|5278.54|5278.54|5278.54|5278.54|5278.54|5278.54|0
1614260570000|2021-02-25 13:42:50|5278.25|5278.25|5277.11|5277.11|5278.25|5278.25|5277.11|5277.11|0
1614260580000|2021-02-25 13:43:00|5277.59|5277.59|5277.59|5277.59|5277.59|5277.59|5277.59|5277.59|0
1614260590000|2021-02-25 13:43:10|5277.83|5277.83|5278.61|5278.61|5278.61|5278.61|5277.83|5277.83|0
1614260600000|2021-02-25 13:43:20|5278.91|5278.91|5277|5277|5278.91|5278.91|5277|5277|0
1614260610000|2021-02-25 13:43:30|5277.3|5277.3|5277.3|5277.3|5277.3|5277.3|5277.3|5277.3|0
1614260620000|2021-02-25 13:43:40|5277.54|5277.54|5277.54|5277.54|5277.54|5277.54|5277.25|5277.25|0
1614260630000|2021-02-25 13:43:50|5277.83|5277.83|5277.83|5277.83|5277.83|5277.83|5277.83|5277.83|0
1614260640000|2021-02-25 13:44:00|5278.08|5278.08|5278.81|5278.81|5278.81|5278.81|5278.08|5278.08|0
1614260650000|2021-02-25 13:44:10|5279.29|5279.29|5279.69|5279.69|5279.69|5279.69|5279.03|5279.03|0
1614260660000|2021-02-25 13:44:20|5279.03|5279.03|5279.27|5279.27|5279.27|5279.27|5279.03|5279.03|0
1614260680000|2021-02-25 13:44:40|5278.83|5278.83|5277.95|5277.95|5278.83|5278.83|5277.95|5277.95|0
1614260690000|2021-02-25 13:44:50|5278.25|5278.25|5277.88|5277.88|5278.83|5278.83|5277.88|5277.88|0
1614260700000|2021-02-25 13:45:00|5278.13|5278.13|5278.35|5278.35|5278.35|5278.35|5278.13|5278.13|0
1614260710000|2021-02-25 13:45:10|5278.13|5278.13|5278.14|5278.14|5278.14|5278.14|5278.13|5278.13|0
1614260720000|2021-02-25 13:45:20|5278.82|5278.82|5279.14|5279.14|5279.14|5279.14|5278.82|5278.82|0
1614260730000|2021-02-25 13:45:30|5279.63|5279.63|5280.44|5280.44|5280.66|5280.66|5279.63|5279.63|0
1614260740000|2021-02-25 13:45:40|5280.73|5280.73|5280.73|5280.73|5280.73|5280.73|5280.73|5280.73|0
1614260750000|2021-02-25 13:45:50|5280.77|5280.77|5281.72|5281.72|5281.74|5281.74|5280.77|5280.77|0
1614260760000|2021-02-25 13:46:00|5281.73|5281.73|5281.73|5281.73|5281.73|5281.73|5281.73|5281.73|0
1614260770000|2021-02-25 13:46:10|5281|5281|5281.44|5281.44|5281.44|5281.44|5278.4|5278.4|0
1614260780000|2021-02-25 13:46:20|5281.22|5281.22|5280.98|5280.98|5281.22|5281.22|5280.98|5280.98|0
1614260790000|2021-02-25 13:46:30|5281.2|5281.2|5281.93|5281.93|5281.93|5281.93|5281.2|5281.2|0
1614260800000|2021-02-25 13:46:40|5282.22|5282.22|5282.22|5282.22|5282.22|5282.22|5282.22|5282.22|0
1614260810000|2021-02-25 13:46:50|5281.93|5281.93|5281.93|5281.93|5281.93|5281.93|5281.93|5281.93|0
1614260820000|2021-02-25 13:47:00|5282.51|5282.51|5282.81|5282.81|5282.81|5282.81|5282.51|5282.51|0
1614260830000|2021-02-25 13:47:10|5283.03|5283.03|5283.47|5283.47|5283.71|5283.71|5282.32|5282.32|0
1614260840000|2021-02-25 13:47:20|5282.81|5282.81|5282.51|5282.51|5282.81|5282.81|5282.51|5282.51|0
1614260850000|2021-02-25 13:47:30|5282.27|5282.27|5281.98|5281.98|5282.27|5282.27|5281.98|5281.98|0
1614260860000|2021-02-25 13:47:40|5282.22|5282.22|5282.22|5282.22|5282.22|5282.22|5282.22|5282.22|0
1614260880000|2021-02-25 13:48:00|5282.25|5282.25|5281.76|5281.76|5282.25|5282.25|5281.52|5281.52|0
1614260890000|2021-02-25 13:48:10|5281.47|5281.47|5282.79|5282.79|5282.79|5282.79|5281.47|5281.47|0
1614260910000|2021-02-25 13:48:30|5283.08|5283.08|5283.08|5283.08|5283.08|5283.08|5283.08|5283.08|0
1614260920000|2021-02-25 13:48:40|5283.3|5283.3|5283.54|5283.54|5283.54|5283.54|5283.3|5283.3|0
1614260930000|2021-02-25 13:48:50|5283.83|5283.83|5283|5283|5283.83|5283.83|5283|5283|0
1614260940000|2021-02-25 13:49:00|5283.3|5283.3|5283.58|5283.58|5283.58|5283.58|5283.28|5283.28|0
1614260950000|2021-02-25 13:49:10|5283.8|5283.8|5283.5|5283.5|5283.8|5283.8|5283.5|5283.5|0
1614260960000|2021-02-25 13:49:20|5282.02|5282.02|5282.02|5282.02|5282.02|5282.02|5282.02|5282.02|0
1614260970000|2021-02-25 13:49:30|5280.35|5280.35|5280.5|5280.5|5280.64|5280.64|5279.91|5279.91|0
1614260980000|2021-02-25 13:49:40|5281.08|5281.08|5280.35|5280.35|5281.08|5281.08|5280.35|5280.35|0
1614260990000|2021-02-25 13:49:50|5280.06|5280.06|5280.06|5280.06|5280.06|5280.06|5280.06|5280.06|0
1614261000000|2021-02-25 13:50:00|5279.77|5279.77|5279.47|5279.47|5279.77|5279.77|5279.47|5279.47|0
1614261010000|2021-02-25 13:50:10|5279.25|5279.25|5278.52|5278.52|5279.25|5279.25|5278.52|5278.52|0
1614261030000|2021-02-25 13:50:30|5278.81|5278.81|5279.31|5279.31|5279.69|5279.69|5278.81|5278.81|0
1614261040000|2021-02-25 13:50:40|5279.79|5279.79|5279.79|5279.79|5279.79|5279.79|5279.79|5279.79|0
1614261050000|2021-02-25 13:50:50|5280.04|5280.04|5280.04|5280.04|5280.04|5280.04|5280.04|5280.04|0
1614261060000|2021-02-25 13:51:00|5280.48|5280.48|5280.48|5280.48|5280.48|5280.48|5280.23|5280.23|0
1614261070000|2021-02-25 13:51:10|5280.72|5280.72|5280.48|5280.48|5280.96|5280.96|5280.43|5280.43|0
1614261080000|2021-02-25 13:51:20|5280.77|5280.77|5280.77|5280.77|5280.77|5280.77|5280.77|5280.77|0
1614261090000|2021-02-25 13:51:30|5281.21|5281.21|5280.99|5280.99|5281.21|5281.21|5280.99|5280.99|0
1614261100000|2021-02-25 13:51:40|5280.33|5280.33|5279.6|5279.6|5280.33|5280.33|5279.6|5279.6|0
1614261120000|2021-02-25 13:52:00|5279.38|5279.38|5278.9|5278.9|5279.38|5279.38|5278.9|5278.9|0
1614261130000|2021-02-25 13:52:10|5279.38|5279.38|5279.38|5279.38|5279.38|5279.38|5279.38|5279.38|0
1614261150000|2021-02-25 13:52:30|5279.68|5279.68|5278.63|5278.63|5279.68|5279.68|5278.63|5278.63|0
1614261160000|2021-02-25 13:52:40|5278.14|5278.14|5278.48|5278.48|5278.48|5278.48|5277.7|5277.7|0
1614261170000|2021-02-25 13:52:50|5278.24|5278.24|5280.21|5280.21|5280.21|5280.21|5278.24|5278.24|0
1614261180000|2021-02-25 13:53:00|5280.67|5280.67|5279.79|5279.79|5280.67|5280.67|5279.79|5279.79|0
1614261190000|2021-02-25 13:53:10|5279.31|5279.31|5279.15|5279.15|5279.75|5279.75|5279.09|5279.09|0
1614261200000|2021-02-25 13:53:20|5279.14|5279.14|5277.45|5277.45|5279.14|5279.14|5277.24|5277.24|0
1614261210000|2021-02-25 13:53:30|5277.94|5277.94|5277.6|5277.6|5278.77|5278.77|5277.6|5277.6|0
1614261220000|2021-02-25 13:53:40|5277.55|5277.55|5276.41|5276.41|5277.85|5277.85|5276.12|5276.12|0
1614261240000|2021-02-25 13:54:00|5275.53|5275.53|5275.53|5275.53|5275.53|5275.53|5275.53|5275.53|0
1614261250000|2021-02-25 13:54:10|5276.11|5276.11|5276.15|5276.15|5276.15|5276.15|5276.11|5276.11|0
1614261260000|2021-02-25 13:54:20|5275.5|5275.5|5274.16|5274.16|5275.5|5275.5|5274.13|5274.13|0
1614261270000|2021-02-25 13:54:30|5273.71|5273.71|5273.27|5273.27|5273.71|5273.71|5273.27|5273.27|0
1614261280000|2021-02-25 13:54:40|5273.28|5273.28|5273.42|5273.42|5273.49|5273.49|5273.2|5273.2|0
1614261290000|2021-02-25 13:54:50|5273.2|5273.2|5273.45|5273.45|5273.98|5273.98|5273.2|5273.2|0
1614261300000|2021-02-25 13:55:00|5273.23|5273.23|5274.03|5274.03|5274.32|5274.32|5273.23|5273.23|0
1614261310000|2021-02-25 13:55:10|5274.25|5274.25|5274.83|5274.83|5274.98|5274.98|5274.25|5274.25|0
1614261320000|2021-02-25 13:55:20|5274.86|5274.86|5274.86|5274.86|5274.86|5274.86|5274.86|5274.86|0
1614261330000|2021-02-25 13:55:30|5275.3|5275.3|5273.47|5273.47|5276.68|5276.68|5273.47|5273.47|0
1614261340000|2021-02-25 13:55:40|5273.71|5273.71|5273.71|5273.71|5273.71|5273.71|5273.71|5273.71|0
1614261350000|2021-02-25 13:55:50|5273.93|5273.93|5273.93|5273.93|5273.93|5273.93|5273.93|5273.93|0
1614261360000|2021-02-25 13:56:00|5274.22|5274.22|5274|5274|5274.3|5274.3|5274|5274|0
1614261370000|2021-02-25 13:56:10|5273.52|5273.52|5273.51|5273.51|5273.52|5273.52|5273.51|5273.51|0
1614261380000|2021-02-25 13:56:20|5273.07|5273.07|5273.94|5273.94|5274.23|5274.23|5273.07|5273.07|0
1614261390000|2021-02-25 13:56:30|5273.65|5273.65|5273.63|5273.63|5273.65|5273.65|5273.63|5273.63|0
1614261400000|2021-02-25 13:56:40|5273.19|5273.19|5272.9|5272.9|5273.19|5273.19|5272.31|5272.31|0
1614261410000|2021-02-25 13:56:50|5272.66|5272.66|5272.29|5272.29|5272.88|5272.88|5272.29|5272.29|0
1614261420000|2021-02-25 13:57:00|5272.07|5272.07|5271.61|5271.61|5272.07|5272.07|5271.61|5271.61|0
1614261440000|2021-02-25 13:57:20|5272.09|5272.09|5272.61|5272.61|5272.61|5272.61|5272.09|5272.09|0
1614261450000|2021-02-25 13:57:30|5272.9|5272.9|5273.14|5273.14|5273.14|5273.14|5272.9|5272.9|0
1614261460000|2021-02-25 13:57:40|5273.58|5273.58|5272.93|5272.93|5273.58|5273.58|5272.9|5272.9|0
1614261470000|2021-02-25 13:57:50|5272.44|5272.44|5271.52|5271.52|5272.44|5272.44|5271.49|5271.49|0
1614261480000|2021-02-25 13:58:00|5270.93|5270.93|5270.85|5270.85|5270.93|5270.93|5270.64|5270.64|0
1614261490000|2021-02-25 13:58:10|5270.86|5270.86|5271.19|5271.19|5271.19|5271.19|5270.86|5270.86|0
1614261500000|2021-02-25 13:58:20|5271.68|5271.68|5271.97|5271.97|5271.97|5271.97|5271.68|5271.68|0
1614261510000|2021-02-25 13:58:30|5271.48|5271.48|5271.48|5271.48|5271.48|5271.48|5271.48|5271.48|0
1614261520000|2021-02-25 13:58:40|5271.19|5271.19|5271.19|5271.19|5271.19|5271.19|5271.19|5271.19|0
1614261550000|2021-02-25 13:59:10|5270.6|5270.6|5270.16|5270.16|5270.6|5270.6|5270.16|5270.16|0
1614261560000|2021-02-25 13:59:20|5270.17|5270.17|5270.51|5270.51|5270.51|5270.51|5269.34|5269.34|0
1614261570000|2021-02-25 13:59:30|5270.22|5270.22|5270.46|5270.46|5270.46|5270.46|5270.22|5270.22|0
1614261580000|2021-02-25 13:59:40|5270.02|5270.02|5269.07|5269.07|5270.02|5270.02|5268.85|5268.85|0
1614261590000|2021-02-25 13:59:50|5268.63|5268.63|5268.14|5268.14|5268.63|5268.63|5268.14|5268.14|0
1614261600000|2021-02-25 14:00:00|5268.36|5268.36|5268.19|5268.19|5268.36|5268.36|5267.36|5267.36|0
1614261610000|2021-02-25 14:00:10|5268.41|5268.41|5268.26|5268.26|5269.34|5269.34|5268.26|5268.26|0
1614261620000|2021-02-25 14:00:20|5268.3|5268.3|5267.85|5267.85|5268.59|5268.59|5267.71|5267.71|0
1614261630000|2021-02-25 14:00:30|5267.84|5267.84|5267.84|5267.84|5267.84|5267.84|5267.84|5267.84|0
1614261640000|2021-02-25 14:00:40|5267.62|5267.62|5266.38|5266.38|5267.91|5267.91|5266.38|5266.38|0
1614261650000|2021-02-25 14:00:50|5265.79|5265.79|5266.08|5266.08|5266.15|5266.15|5265.12|5265.12|0
1614261660000|2021-02-25 14:01:00|5265.79|5265.79|5266.52|5266.52|5266.52|5266.52|5265.79|5265.79|0
1614261670000|2021-02-25 14:01:10|5265.93|5265.93|5264.45|5264.45|5265.93|5265.93|5264.23|5264.23|0
1614261680000|2021-02-25 14:01:20|5265.18|5265.18|5262.57|5262.57|5265.18|5265.18|5262.57|5262.57|0
1614261690000|2021-02-25 14:01:30|5262.27|5262.27|5260.81|5260.81|5262.57|5262.57|5260.74|5260.74|0
1614261700000|2021-02-25 14:01:40|5261.1|5261.1|5260.81|5260.81|5261.1|5261.1|5260.81|5260.81|0
1614261710000|2021-02-25 14:01:50|5261.1|5261.1|5260.76|5260.76|5261.1|5261.1|5260.52|5260.52|0
1614261720000|2021-02-25 14:02:00|5261|5261|5261|5261|5261|5261|5261|5261|0
1614261730000|2021-02-25 14:02:10|5260.99|5260.99|5262.66|5262.66|5262.66|5262.66|5260.76|5260.76|0
1614261740000|2021-02-25 14:02:20|5262.37|5262.37|5262.37|5262.37|5262.37|5262.37|5262.37|5262.37|0
1614261750000|2021-02-25 14:02:30|5262.08|5262.08|5261.54|5261.54|5262.08|5262.08|5261.54|5261.54|0
1614261760000|2021-02-25 14:02:40|5261.25|5261.25|5261.54|5261.54|5261.83|5261.83|5261.25|5261.25|0
1614261770000|2021-02-25 14:02:50|5261.82|5261.82|5260.63|5260.63|5261.82|5261.82|5260.33|5260.33|0
1614261780000|2021-02-25 14:03:00|5259.41|5259.41|5257.96|5257.96|5259.41|5259.41|5257.96|5257.96|0
1614261790000|2021-02-25 14:03:10|5258.84|5258.84|5258.4|5258.4|5259.28|5259.28|5257.52|5257.52|0
1614261800000|2021-02-25 14:03:20|5258.11|5258.11|5257.81|5257.81|5258.11|5258.11|5257.81|5257.81|0
1614261810000|2021-02-25 14:03:30|5258.11|5258.11|5258.09|5258.09|5258.11|5258.11|5258.09|5258.09|0
1614261830000|2021-02-25 14:03:50|5259.06|5259.06|5258.62|5258.62|5259.06|5259.06|5258.62|5258.62|0
1614261840000|2021-02-25 14:04:00|5258.87|5258.87|5258.83|5258.83|5258.87|5258.87|5258.57|5258.57|0
1614261850000|2021-02-25 14:04:10|5259.07|5259.07|5260.64|5260.64|5260.88|5260.88|5258.83|5258.83|0
1614261860000|2021-02-25 14:04:20|5261.3|5261.3|5261.35|5261.35|5261.35|5261.35|5260.18|5260.18|0
1614261870000|2021-02-25 14:04:30|5261.06|5261.06|5261.06|5261.06|5261.06|5261.06|5261.06|5261.06|0
1614261880000|2021-02-25 14:04:40|5260.76|5260.76|5260.76|5260.76|5260.76|5260.76|5260.47|5260.47|0
1614261890000|2021-02-25 14:04:50|5260.32|5260.32|5259.84|5259.84|5260.32|5260.32|5259.84|5259.84|0
1614261900000|2021-02-25 14:05:00|5259.55|5259.55|5259.55|5259.55|5259.55|5259.55|5259.55|5259.55|0
1614261910000|2021-02-25 14:05:10|5260.03|5260.03|5259.73|5259.73|5260.04|5260.04|5259.73|5259.73|0
1614261920000|2021-02-25 14:05:20|5259.49|5259.49|5259.2|5259.2|5259.49|5259.49|5259.2|5259.2|0
1614261940000|2021-02-25 14:05:40|5258.95|5258.95|5258.08|5258.08|5258.95|5258.95|5258.08|5258.08|0
1614261950000|2021-02-25 14:05:50|5257.78|5257.78|5257.76|5257.76|5257.78|5257.78|5257.76|5257.76|0
1614261960000|2021-02-25 14:06:00|5257.73|5257.73|5257.93|5257.93|5257.93|5257.93|5257.25|5257.25|0
1614261970000|2021-02-25 14:06:10|5257.94|5257.94|5258.24|5258.24|5258.24|5258.24|5257.94|5257.94|0
1614261980000|2021-02-25 14:06:20|5257.07|5257.07|5257.07|5257.07|5257.66|5257.66|5256.48|5256.48|0
1614261990000|2021-02-25 14:06:30|5256.85|5256.85|5256.85|5256.85|5256.85|5256.85|5256.85|5256.85|0
1614262000000|2021-02-25 14:06:40|5256.26|5256.26|5256.26|5256.26|5256.26|5256.26|5256.26|5256.26|0
1614262010000|2021-02-25 14:06:50|5255.83|5255.83|5255.34|5255.34|5255.83|5255.83|5255.34|5255.34|0
1614262020000|2021-02-25 14:07:00|5255.05|5255.05|5254.75|5254.75|5255.05|5255.05|5254.75|5254.75|0
1614262030000|2021-02-25 14:07:10|5254.51|5254.51|5254.07|5254.07|5254.51|5254.51|5254.07|5254.07|0
1614262040000|2021-02-25 14:07:20|5253.85|5253.85|5254.44|5254.44|5254.44|5254.44|5253.85|5253.85|0
1614262050000|2021-02-25 14:07:30|5254.19|5254.19|5253.73|5253.73|5254.19|5254.19|5253.73|5253.73|0
1614262060000|2021-02-25 14:07:40|5253.44|5253.44|5254.19|5254.19|5254.19|5254.19|5253.44|5253.44|0
1614262070000|2021-02-25 14:07:50|5253.9|5253.9|5254.15|5254.15|5254.15|5254.15|5253.67|5253.67|0
1614262080000|2021-02-25 14:08:00|5253.67|5253.67|5254.11|5254.11|5254.4|5254.4|5253.67|5253.67|0
1614262090000|2021-02-25 14:08:10|5254.4|5254.4|5254.36|5254.36|5254.4|5254.4|5254.36|5254.36|0
1614262100000|2021-02-25 14:08:20|5255.53|5255.53|5254.36|5254.36|5255.53|5255.53|5254.36|5254.36|0
1614262110000|2021-02-25 14:08:30|5254.14|5254.14|5253.85|5253.85|5254.14|5254.14|5253.85|5253.85|0
1614262120000|2021-02-25 14:08:40|5253.55|5253.55|5253.57|5253.57|5253.57|5253.57|5253.55|5253.55|0
1614262130000|2021-02-25 14:08:50|5254.15|5254.15|5254.15|5254.15|5254.15|5254.15|5254.15|5254.15|0
1614262140000|2021-02-25 14:09:00|5253.57|5253.57|5252.62|5252.62|5253.57|5253.57|5252.62|5252.62|0
1614262150000|2021-02-25 14:09:10|5251.65|5251.65|5251.01|5251.01|5251.65|5251.65|5249.82|5249.82|0
1614262160000|2021-02-25 14:09:20|5250.97|5250.97|5250.95|5250.95|5251.19|5251.19|5250.95|5250.95|0
1614262170000|2021-02-25 14:09:30|5250.07|5250.07|5249.25|5249.25|5250.07|5250.07|5249.25|5249.25|0
1614262180000|2021-02-25 14:09:40|5249.54|5249.54|5249.03|5249.03|5249.54|5249.54|5249.03|5249.03|0
1614262190000|2021-02-25 14:09:50|5249.32|5249.32|5250.71|5250.71|5250.71|5250.71|5249.32|5249.32|0
1614262200000|2021-02-25 14:10:00|5250.49|5250.49|5250.49|5250.49|5250.49|5250.49|5250.49|5250.49|0
1614262210000|2021-02-25 14:10:10|5250.78|5250.78|5251.08|5251.08|5251.08|5251.08|5250.78|5250.78|0
1614262220000|2021-02-25 14:10:20|5251.09|5251.09|5251.12|5251.12|5251.12|5251.12|5251.09|5251.09|0
1614262230000|2021-02-25 14:10:30|5250.83|5250.83|5250.78|5250.78|5250.83|5250.83|5250.34|5250.34|0
1614262240000|2021-02-25 14:10:40|5251.51|5251.51|5251.97|5251.97|5251.97|5251.97|5251.51|5251.51|0
1614262250000|2021-02-25 14:10:50|5251.75|5251.75|5251.44|5251.44|5251.75|5251.75|5251.22|5251.22|0
1614262260000|2021-02-25 14:11:00|5252.31|5252.31|5252.31|5252.31|5252.31|5252.31|5252.31|5252.31|0
1614262270000|2021-02-25 14:11:10|5252.56|5252.56|5252.56|5252.56|5252.56|5252.56|5252.56|5252.56|0
1614262280000|2021-02-25 14:11:20|5252.26|5252.26|5252.73|5252.73|5252.73|5252.73|5252.26|5252.26|0
1614262290000|2021-02-25 14:11:30|5253.61|5253.61|5253.61|5253.61|5253.61|5253.61|5253.61|5253.61|0
1614262320000|2021-02-25 14:12:00|5253.31|5253.31|5253.31|5253.31|5253.31|5253.31|5253.31|5253.31|0
1614262330000|2021-02-25 14:12:10|5253.8|5253.8|5253.8|5253.8|5253.8|5253.8|5253.8|5253.8|0
1614262340000|2021-02-25 14:12:20|5253.79|5253.79|5253.3|5253.3|5253.79|5253.79|5253.3|5253.3|0
1614262350000|2021-02-25 14:12:30|5253.54|5253.54|5253.98|5253.98|5253.98|5253.98|5253.54|5253.54|0
1614262370000|2021-02-25 14:12:50|5254.23|5254.23|5254.74|5254.74|5254.74|5254.74|5254.23|5254.23|0
1614262390000|2021-02-25 14:13:10|5255.03|5255.03|5255.54|5255.54|5255.54|5255.54|5255.03|5255.03|0
1614262400000|2021-02-25 14:13:20|5255.79|5255.79|5256.32|5256.32|5256.32|5256.32|5255.79|5255.79|0
1614262420000|2021-02-25 14:13:40|5256.57|5256.57|5257.66|5257.66|5257.66|5257.66|5256.57|5256.57|0
1614262440000|2021-02-25 14:14:00|5257.42|5257.42|5257.42|5257.42|5257.42|5257.42|5257.18|5257.18|0
1614262450000|2021-02-25 14:14:10|5256.98|5256.98|5256.98|5256.98|5256.98|5256.98|5256.98|5256.98|0
1614262460000|2021-02-25 14:14:20|5257.57|5257.57|5257.79|5257.79|5257.79|5257.79|5257.57|5257.57|0
1614262470000|2021-02-25 14:14:30|5258.03|5258.03|5258.91|5258.91|5258.91|5258.91|5258.03|5258.03|0
1614262480000|2021-02-25 14:14:40|5258.62|5258.62|5259.15|5259.15|5259.15|5259.15|5258.62|5258.62|0
1614262490000|2021-02-25 14:14:50|5258.56|5258.56|5258.54|5258.54|5258.78|5258.78|5258.54|5258.54|0
1614262500000|2021-02-25 14:15:00|5258.83|5258.83|5259.05|5259.05|5259.05|5259.05|5258.83|5258.83|0
1614262510000|2021-02-25 14:15:10|5259.27|5259.27|5258.61|5258.61|5259.27|5259.27|5258.61|5258.61|0
1614262520000|2021-02-25 14:15:20|5259.2|5259.2|5258.47|5258.47|5259.2|5259.2|5258.47|5258.47|0
1614262530000|2021-02-25 14:15:30|5258.95|5258.95|5258.23|5258.23|5258.95|5258.95|5258.23|5258.23|0
1614262550000|2021-02-25 14:15:50|5259.2|5259.2|5260.15|5260.15|5260.15|5260.15|5259.2|5259.2|0
1614262560000|2021-02-25 14:16:00|5260.39|5260.39|5260.44|5260.44|5260.44|5260.44|5260.15|5260.15|0
1614262570000|2021-02-25 14:16:10|5260.73|5260.73|5260.73|5260.73|5260.73|5260.73|5260.73|5260.73|0
1614262580000|2021-02-25 14:16:20|5260.98|5260.98|5261.27|5261.27|5261.27|5261.27|5260.98|5260.98|0
1614262590000|2021-02-25 14:16:30|5261.03|5261.03|5262.1|5262.1|5262.1|5262.1|5261.03|5261.03|0
1614262600000|2021-02-25 14:16:40|5261.86|5261.86|5262.44|5262.44|5262.44|5262.44|5261.86|5261.86|0
1614262610000|2021-02-25 14:16:50|5262.74|5262.74|5262.48|5262.48|5262.74|5262.74|5262.4|5262.4|0
1614262620000|2021-02-25 14:17:00|5262.18|5262.18|5262.84|5262.84|5262.84|5262.84|5262.18|5262.18|0
1614262630000|2021-02-25 14:17:10|5263.33|5263.33|5263.33|5263.33|5263.33|5263.33|5263.33|5263.33|0
1614262640000|2021-02-25 14:17:20|5263.09|5263.09|5263.31|5263.31|5263.31|5263.31|5263.09|5263.09|0
1614262650000|2021-02-25 14:17:30|5263.6|5263.6|5263.89|5263.89|5264.19|5264.19|5263.6|5263.6|0
1614262660000|2021-02-25 14:17:40|5263.45|5263.45|5263.45|5263.45|5263.45|5263.45|5263.45|5263.45|0
1614262670000|2021-02-25 14:17:50|5263.89|5263.89|5263.65|5263.65|5263.89|5263.89|5263.65|5263.65|0
1614262680000|2021-02-25 14:18:00|5263.41|5263.41|5262.09|5262.09|5263.41|5263.41|5260.65|5260.65|0
1614262700000|2021-02-25 14:18:20|5260.92|5260.92|5259.75|5259.75|5260.92|5260.92|5259.75|5259.75|0
1614262710000|2021-02-25 14:18:30|5259.79|5259.79|5259.78|5259.78|5259.79|5259.79|5259.78|5259.78|0
1614262720000|2021-02-25 14:18:40|5259.3|5259.3|5257.08|5257.08|5259.3|5259.3|5257.01|5257.01|0
1614262730000|2021-02-25 14:18:50|5257.86|5257.86|5258.4|5258.4|5258.4|5258.4|5257.86|5257.86|0
1614262740000|2021-02-25 14:19:00|5258.98|5258.98|5260.88|5260.88|5260.88|5260.88|5258.98|5258.98|0
1614262750000|2021-02-25 14:19:10|5261.32|5261.32|5261.71|5261.71|5261.71|5261.71|5261.32|5261.32|0
1614262760000|2021-02-25 14:19:20|5261.73|5261.73|5261.48|5261.48|5261.73|5261.73|5261.48|5261.48|0
1614262770000|2021-02-25 14:19:30|5262.14|5262.14|5263.12|5263.12|5263.12|5263.12|5262.14|5262.14|0
1614262780000|2021-02-25 14:19:40|5263.6|5263.6|5265.21|5265.21|5265.5|5265.5|5263.6|5263.6|0
1614262790000|2021-02-25 14:19:50|5265.45|5265.45|5263.75|5263.75|5265.45|5265.45|5263.75|5263.75|0
1614262800000|2021-02-25 14:20:00|5264.04|5264.04|5264.19|5264.19|5264.19|5264.19|5263.75|5263.75|0
1614262810000|2021-02-25 14:20:10|5264.26|5264.26|5264.85|5264.85|5264.85|5264.85|5264.26|5264.26|0
1614262820000|2021-02-25 14:20:20|5263.97|5263.97|5260.04|5260.04|5263.97|5263.97|5260.04|5260.04|0
1614262830000|2021-02-25 14:20:30|5258.87|5258.87|5261.39|5261.39|5261.63|5261.63|5258.87|5258.87|0
1614262850000|2021-02-25 14:20:50|5261.87|5261.87|5261.87|5261.87|5261.87|5261.87|5261.87|5261.87|0
1614262870000|2021-02-25 14:21:10|5261.65|5261.65|5259.46|5259.46|5261.65|5261.65|5259.46|5259.46|0
1614262880000|2021-02-25 14:21:20|5259.45|5259.45|5259.45|5259.45|5259.45|5259.45|5259.45|5259.45|0
1614262890000|2021-02-25 14:21:30|5259.01|5259.01|5259.01|5259.01|5259.01|5259.01|5259.01|5259.01|0
1614262900000|2021-02-25 14:21:40|5258.77|5258.77|5259.06|5259.06|5259.06|5259.06|5258.77|5258.77|0
1614262910000|2021-02-25 14:21:50|5258.77|5258.77|5259.35|5259.35|5259.35|5259.35|5258.77|5258.77|0
1614262920000|2021-02-25 14:22:00|5259.6|5259.6|5259.82|5259.82|5260.06|5260.06|5259.6|5259.6|0
1614262930000|2021-02-25 14:22:10|5260.04|5260.04|5259.28|5259.28|5260.52|5260.52|5258.11|5258.11|0
1614262940000|2021-02-25 14:22:20|5259.57|5259.57|5258.63|5258.63|5259.57|5259.57|5258.63|5258.63|0
1614262950000|2021-02-25 14:22:30|5258.33|5258.33|5258.36|5258.36|5258.6|5258.6|5257.87|5257.87|0
1614262960000|2021-02-25 14:22:40|5258.58|5258.58|5258.58|5258.58|5258.58|5258.58|5258.58|5258.58|0
1614262970000|2021-02-25 14:22:50|5258.8|5258.8|5258.3|5258.3|5258.8|5258.8|5258.3|5258.3|0
1614262980000|2021-02-25 14:23:00|5257.86|5257.86|5258.29|5258.29|5258.59|5258.59|5257.86|5257.86|0
1614262990000|2021-02-25 14:23:10|5258.59|5258.59|5258.88|5258.88|5258.88|5258.88|5258.59|5258.59|0
1614263000000|2021-02-25 14:23:20|5259.54|5259.54|5261.54|5261.54|5261.97|5261.97|5259.54|5259.54|0
1614263010000|2021-02-25 14:23:30|5261.97|5261.97|5261.73|5261.73|5261.97|5261.97|5261.73|5261.73|0
1614263030000|2021-02-25 14:23:50|5261.49|5261.49|5263.1|5263.1|5263.39|5263.39|5261.49|5261.49|0
1614263040000|2021-02-25 14:24:00|5263.11|5263.11|5263.28|5263.28|5263.28|5263.28|5262.82|5262.82|0
1614263050000|2021-02-25 14:24:10|5263.29|5263.29|5263.04|5263.04|5263.29|5263.29|5263.04|5263.04|0
1614263060000|2021-02-25 14:24:20|5263.34|5263.34|5264.04|5264.04|5264.04|5264.04|5263.34|5263.34|0
1614263070000|2021-02-25 14:24:30|5263.8|5263.8|5264.09|5264.09|5264.09|5264.09|5263.8|5263.8|0
1614263080000|2021-02-25 14:24:40|5263.8|5263.8|5263.58|5263.58|5263.8|5263.8|5263.58|5263.58|0
1614263090000|2021-02-25 14:24:50|5264.31|5264.31|5264.53|5264.53|5264.53|5264.53|5264.31|5264.31|0
1614263100000|2021-02-25 14:25:00|5265.11|5265.11|5265.23|5265.23|5265.53|5265.53|5264.87|5264.87|0
1614263110000|2021-02-25 14:25:10|5265.48|5265.48|5263.34|5263.34|5265.48|5265.48|5263.34|5263.34|0
1614263120000|2021-02-25 14:25:20|5263.12|5263.12|5263.43|5263.43|5263.65|5263.65|5262.46|5262.46|0
1614263130000|2021-02-25 14:25:30|5263.39|5263.39|5263.39|5263.39|5263.39|5263.39|5263.39|5263.39|0
1614263140000|2021-02-25 14:25:40|5263.61|5263.61|5264.39|5264.39|5264.39|5264.39|5263.61|5263.61|0
1614263150000|2021-02-25 14:25:50|5264.63|5264.63|5266.11|5266.11|5266.11|5266.11|5264.63|5264.63|0
1614263160000|2021-02-25 14:26:00|5265.82|5265.82|5266.04|5266.04|5266.26|5266.26|5265.82|5265.82|0
1614263170000|2021-02-25 14:26:10|5266.03|5266.03|5266.8|5266.8|5266.8|5266.8|5266.03|5266.03|0
1614263180000|2021-02-25 14:26:20|5266.78|5266.78|5267.07|5267.07|5267.07|5267.07|5266.78|5266.78|0
1614263190000|2021-02-25 14:26:30|5267.66|5267.66|5266.17|5266.17|5267.66|5267.66|5266.17|5266.17|0
1614263200000|2021-02-25 14:26:40|5266.61|5266.61|5267.93|5267.93|5268.22|5268.22|5266.61|5266.61|0
1614263210000|2021-02-25 14:26:50|5268.22|5268.22|5267.44|5267.44|5268.22|5268.22|5267.44|5267.44|0
1614263220000|2021-02-25 14:27:00|5268.22|5268.22|5268.66|5268.66|5268.66|5268.66|5268.22|5268.22|0
1614263230000|2021-02-25 14:27:10|5268.95|5268.95|5271.86|5271.86|5271.86|5271.86|5268.71|5268.71|0
1614263240000|2021-02-25 14:27:20|5272.34|5272.34|5270.5|5270.5|5272.34|5272.34|5270.48|5270.48|0
1614263250000|2021-02-25 14:27:30|5269.92|5269.92|5270.69|5270.69|5270.69|5270.69|5269.92|5269.92|0
1614263260000|2021-02-25 14:27:40|5270.4|5270.4|5271.13|5271.13|5271.13|5271.13|5270.4|5270.4|0
1614263270000|2021-02-25 14:27:50|5270.91|5270.91|5271.91|5271.91|5271.91|5271.91|5270.42|5270.42|0
1614263280000|2021-02-25 14:28:00|5272.2|5272.2|5274.13|5274.13|5274.42|5274.42|5272.2|5272.2|0
1614263290000|2021-02-25 14:28:10|5274.42|5274.42|5275.12|5275.12|5275.12|5275.12|5274.42|5274.42|0
1614263300000|2021-02-25 14:28:20|5274.42|5274.42|5275.18|5275.18|5275.18|5275.18|5274.42|5274.42|0
1614263310000|2021-02-25 14:28:30|5275.42|5275.42|5276|5276|5276|5276|5275.42|5275.42|0
1614263320000|2021-02-25 14:28:40|5275.42|5275.42|5275.42|5275.42|5275.42|5275.42|5275.42|5275.42|0
1614263330000|2021-02-25 14:28:50|5275.66|5275.66|5276.95|5276.95|5276.95|5276.95|5275.66|5275.66|0
1614263340000|2021-02-25 14:29:00|5277.19|5277.19|5277.62|5277.62|5277.62|5277.62|5276.9|5276.9|0
1614263350000|2021-02-25 14:29:10|5277.14|5277.14|5276.9|5276.9|5278.02|5278.02|5276.9|5276.9|0
1614263360000|2021-02-25 14:29:20|5276.65|5276.65|5276.72|5276.72|5276.72|5276.72|5275.14|5275.14|0
1614263370000|2021-02-25 14:29:30|5276.51|5276.51|5277.3|5277.3|5277.9|5277.9|5276.29|5276.29|0
1614263380000|2021-02-25 14:29:40|5277|5277|5274|5274|5277|5277|5274|5274|0
1614263390000|2021-02-25 14:29:50|5273.41|5273.41|5275.31|5275.31|5275.31|5275.31|5273.41|5273.41|0
1614263400000|2021-02-25 14:30:00|5275.53|5275.53|5271.53|5271.53|5277.2|5277.2|5268.85|5268.85|0
1614263410000|2021-02-25 14:30:10|5271.28|5271.28|5268.72|5268.72|5272.36|5272.36|5267.74|5267.74|0
1614263420000|2021-02-25 14:30:20|5268.94|5268.94|5267.8|5267.8|5270.11|5270.11|5267.29|5267.29|0
1614263430000|2021-02-25 14:30:30|5266.29|5266.29|5259.91|5259.91|5266.29|5266.29|5259.91|5259.91|0
1614263440000|2021-02-25 14:30:40|5260.2|5260.2|5263.91|5263.91|5263.91|5263.91|5260.2|5260.2|0
1614263450000|2021-02-25 14:30:50|5264.2|5264.2|5264.96|5264.96|5266.32|5266.32|5264.2|5264.2|0
1614263460000|2021-02-25 14:31:00|5265.2|5265.2|5266.91|5266.91|5266.96|5266.96|5263.77|5263.77|0
1614263470000|2021-02-25 14:31:10|5267.13|5267.13|5266.41|5266.41|5267.13|5267.13|5264.3|5264.3|0
1614263480000|2021-02-25 14:31:20|5266.7|5266.7|5263.6|5263.6|5266.7|5266.7|5263.31|5263.31|0
1614263490000|2021-02-25 14:31:30|5263.61|5263.61|5265.61|5265.61|5265.61|5265.61|5263.31|5263.31|0
1614263500000|2021-02-25 14:31:40|5265.85|5265.85|5272.07|5272.07|5272.31|5272.31|5265.85|5265.85|0
1614263510000|2021-02-25 14:31:50|5272.65|5272.65|5274.8|5274.8|5275.07|5275.07|5272.65|5272.65|0
1614263520000|2021-02-25 14:32:00|5275.28|5275.28|5277.92|5277.92|5277.92|5277.92|5274.94|5274.94|0
1614263530000|2021-02-25 14:32:10|5278.35|5278.35|5279.31|5279.31|5279.75|5279.75|5278.16|5278.16|0
1614263540000|2021-02-25 14:32:20|5279.6|5279.6|5283.06|5283.06|5283.06|5283.06|5279.01|5279.01|0
1614263550000|2021-02-25 14:32:30|5283.35|5283.35|5284.35|5284.35|5285.74|5285.74|5283.11|5283.11|0
1614263560000|2021-02-25 14:32:40|5284.56|5284.56|5280.78|5280.78|5284.64|5284.64|5280.03|5280.03|0
1614263570000|2021-02-25 14:32:50|5280.2|5280.2|5284.51|5284.51|5284.51|5284.51|5280.2|5280.2|0
1614263580000|2021-02-25 14:33:00|5285.28|5285.28|5285.18|5285.18|5288.17|5288.17|5285.06|5285.06|0
1614263590000|2021-02-25 14:33:10|5285.4|5285.4|5277.09|5277.09|5285.99|5285.99|5277.09|5277.09|0
1614263600000|2021-02-25 14:33:20|5278.26|5278.26|5277.34|5277.34|5278.76|5278.76|5276.76|5276.76|0
1614263610000|2021-02-25 14:33:30|5277.56|5277.56|5276.89|5276.89|5278.98|5278.98|5276.89|5276.89|0
1614263620000|2021-02-25 14:33:40|5275.67|5275.67|5272.44|5272.44|5275.67|5275.67|5271.28|5271.28|0
1614263630000|2021-02-25 14:33:50|5272.66|5272.66|5275.32|5275.32|5275.58|5275.58|5272.66|5272.66|0
1614263640000|2021-02-25 14:34:00|5275.9|5275.9|5273.34|5273.34|5276.15|5276.15|5273.34|5273.34|0
1614263650000|2021-02-25 14:34:10|5275.31|5275.31|5273.68|5273.68|5275.36|5275.36|5273.68|5273.68|0
1614263660000|2021-02-25 14:34:20|5274.27|5274.27|5274.43|5274.43|5274.43|5274.43|5271.78|5271.78|0
1614263670000|2021-02-25 14:34:30|5274.73|5274.73|5273.72|5273.72|5275.75|5275.75|5273.72|5273.72|0
1614263680000|2021-02-25 14:34:40|5273.43|5273.43|5271.02|5271.02|5273.43|5273.43|5269.99|5269.99|0
1614263690000|2021-02-25 14:34:50|5271.61|5271.61|5272.76|5272.76|5272.76|5272.76|5270.73|5270.73|0
1614263700000|2021-02-25 14:35:00|5273|5273|5271.58|5271.58|5273.53|5273.53|5271.29|5271.29|0
1614263710000|2021-02-25 14:35:10|5271.29|5271.29|5268.49|5268.49|5271.9|5271.9|5268.49|5268.49|0
1614263720000|2021-02-25 14:35:20|5268.78|5268.78|5269.63|5269.63|5269.63|5269.63|5268.73|5268.73|0
1614263730000|2021-02-25 14:35:30|5269.04|5269.04|5272.29|5272.29|5272.29|5272.29|5269.04|5269.04|0
1614263740000|2021-02-25 14:35:40|5272.88|5272.88|5269.81|5269.81|5272.88|5272.88|5269.81|5269.81|0
1614263750000|2021-02-25 14:35:50|5269.22|5269.22|5264.86|5264.86|5269.22|5269.22|5264.57|5264.57|0
1614263760000|2021-02-25 14:36:00|5264.85|5264.85|5257.09|5257.09|5264.85|5264.85|5257.09|5257.09|0
1614263770000|2021-02-25 14:36:10|5257.38|5257.38|5254.98|5254.98|5257.6|5257.6|5254.33|5254.33|0
1614263780000|2021-02-25 14:36:20|5253.38|5253.38|5252.62|5252.62|5253.57|5253.57|5250.58|5250.58|0
1614263790000|2021-02-25 14:36:30|5252.63|5252.63|5244.22|5244.22|5252.63|5252.63|5244.22|5244.22|0
1614263800000|2021-02-25 14:36:40|5243.93|5243.93|5243.51|5243.51|5246.1|5246.1|5243.51|5243.51|0
1614263810000|2021-02-25 14:36:50|5243.81|5243.81|5243.2|5243.2|5243.81|5243.81|5241.71|5241.71|0
1614263820000|2021-02-25 14:37:00|5242.32|5242.32|5243.62|5243.62|5243.62|5243.62|5241.18|5241.18|0
1614263830000|2021-02-25 14:37:10|5243.03|5243.03|5241.57|5241.57|5243.03|5243.03|5240.69|5240.69|0
1614263840000|2021-02-25 14:37:20|5241.86|5241.86|5249.33|5249.33|5249.33|5249.33|5241.86|5241.86|0
1614263850000|2021-02-25 14:37:30|5249.63|5249.63|5254.17|5254.17|5255.49|5255.49|5249.63|5249.63|0
1614263860000|2021-02-25 14:37:40|5254.46|5254.46|5255.75|5255.75|5256.33|5256.33|5254.17|5254.17|0
1614263870000|2021-02-25 14:37:50|5255.46|5255.46|5254.46|5254.46|5255.46|5255.46|5253.28|5253.28|0
1614263880000|2021-02-25 14:38:00|5254.24|5254.24|5260.3|5260.3|5260.89|5260.89|5254.24|5254.24|0
1614263890000|2021-02-25 14:38:10|5259.64|5259.64|5259.21|5259.21|5259.64|5259.64|5258.33|5258.33|0
1614263900000|2021-02-25 14:38:20|5259.69|5259.69|5259.91|5259.91|5259.91|5259.91|5259.69|5259.69|0
1614263910000|2021-02-25 14:38:30|5259.25|5259.25|5263.42|5263.42|5263.42|5263.42|5259.25|5259.25|0
1614263920000|2021-02-25 14:38:40|5262.84|5262.84|5264.91|5264.91|5265.32|5265.32|5262.84|5262.84|0
1614263930000|2021-02-25 14:38:50|5264.33|5264.33|5266.43|5266.43|5266.43|5266.43|5264.33|5264.33|0
1614263940000|2021-02-25 14:39:00|5267.89|5267.89|5267.31|5267.31|5271.13|5271.13|5267.31|5267.31|0
1614263950000|2021-02-25 14:39:10|5267.75|5267.75|5271.35|5271.35|5271.35|5271.35|5267.75|5267.75|0
1614263960000|2021-02-25 14:39:20|5271.57|5271.57|5269.84|5269.84|5271.57|5271.57|5269.84|5269.84|0
1614263970000|2021-02-25 14:39:30|5270.14|5270.14|5274.08|5274.08|5274.08|5274.08|5270.14|5270.14|0
1614263980000|2021-02-25 14:39:40|5273.5|5273.5|5274.64|5274.64|5274.64|5274.64|5273.28|5273.28|0
1614263990000|2021-02-25 14:39:50|5274.94|5274.94|5274.64|5274.64|5274.94|5274.94|5274.64|5274.64|0
1614264000000|2021-02-25 14:40:00|5274.06|5274.06|5275.42|5275.42|5275.42|5275.42|5274.06|5274.06|0
1614264010000|2021-02-25 14:40:10|5276.08|5276.08|5276.98|5276.98|5278.25|5278.25|5275.64|5275.64|0
1614264020000|2021-02-25 14:40:20|5276.96|5276.96|5278.42|5278.42|5278.42|5278.42|5276.37|5276.37|0
1614264030000|2021-02-25 14:40:30|5277.71|5277.71|5282.12|5282.12|5282.12|5282.12|5277.71|5277.71|0
1614264040000|2021-02-25 14:40:40|5282.61|5282.61|5283.03|5283.03|5286.48|5286.48|5282.61|5282.61|0
1614264050000|2021-02-25 14:40:50|5282.37|5282.37|5276.43|5276.43|5282.37|5282.37|5276.43|5276.43|0
1614264060000|2021-02-25 14:41:00|5276.21|5276.21|5279.38|5279.38|5280.38|5280.38|5276.21|5276.21|0
1614264070000|2021-02-25 14:41:10|5279.09|5279.09|5275.53|5275.53|5279.09|5279.09|5275.24|5275.24|0
1614264080000|2021-02-25 14:41:20|5273.59|5273.59|5275.37|5275.37|5275.37|5275.37|5273.59|5273.59|0
1614264090000|2021-02-25 14:41:30|5274.88|5274.88|5277.05|5277.05|5277.05|5277.05|5274|5274|0
1614264100000|2021-02-25 14:41:40|5277.64|5277.64|5277.9|5277.9|5278.49|5278.49|5277.64|5277.64|0
1614264110000|2021-02-25 14:41:50|5277.61|5277.61|5277.37|5277.37|5277.61|5277.61|5276.25|5276.25|0
1614264120000|2021-02-25 14:42:00|5277.61|5277.61|5278.61|5278.61|5279.05|5279.05|5276.59|5276.59|0
1614264130000|2021-02-25 14:42:10|5278.02|5278.02|5278.39|5278.39|5278.39|5278.39|5275.44|5275.44|0
1614264140000|2021-02-25 14:42:20|5278.4|5278.4|5278.35|5278.35|5278.64|5278.64|5277.13|5277.13|0
1614264150000|2021-02-25 14:42:30|5278.33|5278.33|5276.82|5276.82|5278.33|5278.33|5276.82|5276.82|0
1614264160000|2021-02-25 14:42:40|5275.65|5275.65|5272.87|5272.87|5275.65|5275.65|5272.87|5272.87|0
1614264170000|2021-02-25 14:42:50|5273.46|5273.46|5273|5273|5274.04|5274.04|5273|5273|0
1614264180000|2021-02-25 14:43:00|5273.24|5273.24|5273.24|5273.24|5274.06|5274.06|5273.24|5273.24|0
1614264190000|2021-02-25 14:43:10|5273.82|5273.82|5264.69|5264.69|5273.82|5273.82|5264.69|5264.69|0
1614264200000|2021-02-25 14:43:20|5263.89|5263.89|5264.77|5264.77|5264.77|5264.77|5261.94|5261.94|0
1614264210000|2021-02-25 14:43:30|5265.01|5265.01|5264.72|5264.72|5265.01|5265.01|5263.18|5263.18|0
1614264220000|2021-02-25 14:43:40|5264.47|5264.47|5261.92|5261.92|5264.47|5264.47|5261.92|5261.92|0
1614264230000|2021-02-25 14:43:50|5261.62|5261.62|5268.03|5268.03|5268.27|5268.27|5261.62|5261.62|0
1614264240000|2021-02-25 14:44:00|5267.55|5267.55|5268.74|5268.74|5268.74|5268.74|5266.96|5266.96|0
1614264250000|2021-02-25 14:44:10|5268.3|5268.3|5270.61|5270.61|5270.61|5270.61|5268.3|5268.3|0
1614264260000|2021-02-25 14:44:20|5271.1|5271.1|5272.31|5272.31|5272.31|5272.31|5271.1|5271.1|0
1614264270000|2021-02-25 14:44:30|5273.04|5273.04|5275.23|5275.23|5275.23|5275.23|5272.92|5272.92|0
1614264280000|2021-02-25 14:44:40|5275.22|5275.22|5272.92|5272.92|5275.22|5275.22|5272.92|5272.92|0
1614264290000|2021-02-25 14:44:50|5272.34|5272.34|5271.22|5271.22|5273.12|5273.12|5271.15|5271.15|0
1614264300000|2021-02-25 14:45:00|5270.97|5270.97|5270.73|5270.73|5270.97|5270.97|5269.56|5269.56|0
1614264310000|2021-02-25 14:45:10|5269.78|5269.78|5271.35|5271.35|5271.35|5271.35|5269.78|5269.78|0
1614264320000|2021-02-25 14:45:20|5271.11|5271.11|5271.11|5271.11|5271.86|5271.86|5270.45|5270.45|0
1614264330000|2021-02-25 14:45:30|5271.69|5271.69|5271.11|5271.11|5271.84|5271.84|5271.11|5271.11|0
1614264340000|2021-02-25 14:45:40|5270.89|5270.89|5269.42|5269.42|5271.18|5271.18|5269.42|5269.42|0
1614264350000|2021-02-25 14:45:50|5269.47|5269.47|5267.33|5267.33|5270.05|5270.05|5267.33|5267.33|0
1614264360000|2021-02-25 14:46:00|5266.74|5266.74|5264.58|5264.58|5267.33|5267.33|5264.58|5264.58|0
1614264370000|2021-02-25 14:46:10|5263.99|5263.99|5262.16|5262.16|5264.3|5264.3|5262.16|5262.16|0
1614264380000|2021-02-25 14:46:20|5262.45|5262.45|5263.36|5263.36|5263.36|5263.36|5261.45|5261.45|0
1614264390000|2021-02-25 14:46:30|5263.4|5263.4|5265.05|5265.05|5265.05|5265.05|5263.4|5263.4|0
1614264400000|2021-02-25 14:46:40|5265.71|5265.71|5265.97|5265.97|5266.78|5266.78|5265.71|5265.71|0
1614264410000|2021-02-25 14:46:50|5265.75|5265.75|5265.29|5265.29|5265.75|5265.75|5264|5264|0
1614264420000|2021-02-25 14:47:00|5265.51|5265.51|5264.02|5264.02|5265.51|5265.51|5263.25|5263.25|0
1614264430000|2021-02-25 14:47:10|5264.31|5264.31|5265.77|5265.77|5265.77|5265.77|5264.02|5264.02|0
1614264440000|2021-02-25 14:47:20|5266.65|5266.65|5271.71|5271.71|5271.71|5271.71|5266.65|5266.65|0
1614264450000|2021-02-25 14:47:30|5271.49|5271.49|5272.08|5272.08|5272.08|5272.08|5271.49|5271.49|0
1614264460000|2021-02-25 14:47:40|5272.06|5272.06|5271.76|5271.76|5272.06|5272.06|5271.76|5271.76|0
1614264470000|2021-02-25 14:47:50|5271.98|5271.98|5272.57|5272.57|5272.57|5272.57|5271.98|5271.98|0
1614264480000|2021-02-25 14:48:00|5271.84|5271.84|5273.3|5273.3|5273.54|5273.54|5271.4|5271.4|0
1614264490000|2021-02-25 14:48:10|5273.29|5273.29|5272.04|5272.04|5273.29|5273.29|5272.04|5272.04|0
1614264500000|2021-02-25 14:48:20|5271.16|5271.16|5269.37|5269.37|5271.16|5271.16|5267.88|5267.88|0
1614264510000|2021-02-25 14:48:30|5269.66|5269.66|5269.69|5269.69|5269.69|5269.69|5269.66|5269.66|0
1614264520000|2021-02-25 14:48:40|5270.18|5270.18|5269.79|5269.79|5270.66|5270.66|5269.79|5269.79|0
1614264530000|2021-02-25 14:48:50|5269.57|5269.57|5272.37|5272.37|5272.96|5272.96|5269.28|5269.28|0
1614264540000|2021-02-25 14:49:00|5272.15|5272.15|5272.69|5272.69|5272.69|5272.69|5270.54|5270.54|0
1614264550000|2021-02-25 14:49:10|5273.27|5273.27|5273.86|5273.86|5274.44|5274.44|5273.27|5273.27|0
1614264560000|2021-02-25 14:49:20|5273.84|5273.84|5273.28|5273.28|5274.43|5274.43|5272.7|5272.7|0
1614264570000|2021-02-25 14:49:30|5272.7|5272.7|5271.77|5271.77|5272.7|5272.7|5270.89|5270.89|0
1614264580000|2021-02-25 14:49:40|5271.55|5271.55|5271.6|5271.6|5271.6|5271.6|5270.43|5270.43|0
1614264590000|2021-02-25 14:49:50|5271.82|5271.82|5272.35|5272.35|5272.89|5272.89|5271.82|5271.82|0
1614264600000|2021-02-25 14:50:00|5272.65|5272.65|5272.3|5272.3|5274.06|5274.06|5272.3|5272.3|0
1614264610000|2021-02-25 14:50:10|5272.01|5272.01|5268.75|5268.75|5272.01|5272.01|5268.75|5268.75|0
1614264620000|2021-02-25 14:50:20|5269.04|5269.04|5268.53|5268.53|5269.04|5269.04|5266.99|5266.99|0
1614264630000|2021-02-25 14:50:30|5269.18|5269.18|5268.75|5268.75|5269.18|5269.18|5268.75|5268.75|0
1614264640000|2021-02-25 14:50:40|5269.04|5269.04|5267.36|5267.36|5269.11|5269.11|5267.07|5267.07|0
1614264650000|2021-02-25 14:50:50|5267.65|5267.65|5266.95|5266.95|5267.65|5267.65|5266.95|5266.95|0
1614264660000|2021-02-25 14:51:00|5266.73|5266.73|5267.48|5267.48|5267.48|5267.48|5266.14|5266.14|0
1614264670000|2021-02-25 14:51:10|5267.7|5267.7|5269.52|5269.52|5269.52|5269.52|5267.7|5267.7|0
1614264680000|2021-02-25 14:51:20|5269.82|5269.82|5267.86|5267.86|5270.06|5270.06|5267.86|5267.86|0
1614264690000|2021-02-25 14:51:30|5268.15|5268.15|5266.08|5266.08|5268.15|5268.15|5266.04|5266.04|0
1614264700000|2021-02-25 14:51:40|5265.79|5265.79|5266.59|5266.59|5266.59|5266.59|5265.79|5265.79|0
1614264710000|2021-02-25 14:51:50|5267.32|5267.32|5266.76|5266.76|5268.24|5268.24|5266.3|5266.3|0
1614264720000|2021-02-25 14:52:00|5267.05|5267.05|5269.04|5269.04|5269.04|5269.04|5266.79|5266.79|0
1614264730000|2021-02-25 14:52:10|5270.06|5270.06|5275.06|5275.06|5275.06|5275.06|5270.06|5270.06|0
1614264740000|2021-02-25 14:52:20|5275.08|5275.08|5273.23|5273.23|5275.08|5275.08|5272.21|5272.21|0
1614264750000|2021-02-25 14:52:30|5273.52|5273.52|5273.82|5273.82|5274.11|5274.11|5273.52|5273.52|0
1614264760000|2021-02-25 14:52:40|5273.86|5273.86|5273.37|5273.37|5273.86|5273.86|5273.37|5273.37|0
1614264770000|2021-02-25 14:52:50|5273.59|5273.59|5276.24|5276.24|5276.24|5276.24|5273.59|5273.59|0
1614264780000|2021-02-25 14:53:00|5275.95|5275.95|5279.9|5279.9|5279.9|5279.9|5275.95|5275.95|0
1614264790000|2021-02-25 14:53:10|5280.12|5280.12|5283.95|5283.95|5283.95|5283.95|5280.12|5280.12|0
1614264800000|2021-02-25 14:53:20|5283.96|5283.96|5283.99|5283.99|5283.99|5283.99|5283.96|5283.96|0
1614264810000|2021-02-25 14:53:30|5283.74|5283.74|5278.04|5278.04|5283.74|5283.74|5278.04|5278.04|0
1614264820000|2021-02-25 14:53:40|5278.03|5278.03|5269.21|5269.21|5278.03|5278.03|5268.26|5268.26|0
1614264830000|2021-02-25 14:53:50|5270.09|5270.09|5274.18|5274.18|5274.18|5274.18|5270.09|5270.09|0
1614264840000|2021-02-25 14:54:00|5272.72|5272.72|5273.3|5273.3|5273.3|5273.3|5272.72|5272.72|0
1614264850000|2021-02-25 14:54:10|5272.13|5272.13|5270.45|5270.45|5272.13|5272.13|5270.45|5270.45|0
1614264860000|2021-02-25 14:54:20|5271.03|5271.03|5269.02|5269.02|5272.35|5272.35|5269.02|5269.02|0
1614264870000|2021-02-25 14:54:30|5268.29|5268.29|5269.89|5269.89|5269.89|5269.89|5267.65|5267.65|0
1614264880000|2021-02-25 14:54:40|5269.88|5269.88|5270.59|5270.59|5271.08|5271.08|5269.46|5269.46|0
1614264890000|2021-02-25 14:54:50|5272.27|5272.27|5270.45|5270.45|5273.24|5273.24|5270.45|5270.45|0
1614264900000|2021-02-25 14:55:00|5270.65|5270.65|5268.83|5268.83|5271.24|5271.24|5268.83|5268.83|0
1614264910000|2021-02-25 14:55:10|5268.34|5268.34|5271.73|5271.73|5271.73|5271.73|5268.34|5268.34|0
1614264920000|2021-02-25 14:55:20|5272.17|5272.17|5273.22|5273.22|5273.7|5273.7|5272.17|5272.17|0
1614264930000|2021-02-25 14:55:30|5272.78|5272.78|5269.51|5269.51|5272.78|5272.78|5269.51|5269.51|0
1614264940000|2021-02-25 14:55:40|5268.54|5268.54|5268.93|5268.93|5269.61|5269.61|5268.54|5268.54|0
1614264950000|2021-02-25 14:55:50|5268.49|5268.49|5267.42|5267.42|5268.49|5268.49|5267.42|5267.42|0
1614264960000|2021-02-25 14:56:00|5267.71|5267.71|5268.09|5268.09|5269.44|5269.44|5267.71|5267.71|0
1614264970000|2021-02-25 14:56:10|5268.08|5268.08|5268.64|5268.64|5268.64|5268.64|5268.05|5268.05|0
1614264980000|2021-02-25 14:56:20|5268.39|5268.39|5267.2|5267.2|5268.39|5268.39|5267.2|5267.2|0
1614264990000|2021-02-25 14:56:30|5267.79|5267.79|5268.2|5268.2|5269.19|5269.19|5267.2|5267.2|0
1614265000000|2021-02-25 14:56:40|5267.95|5267.95|5268.4|5268.4|5268.99|5268.99|5267.12|5267.12|0
1614265010000|2021-02-25 14:56:50|5268.88|5268.88|5271.42|5271.42|5271.42|5271.42|5268.88|5268.88|0
1614265020000|2021-02-25 14:57:00|5272.3|5272.3|5274.76|5274.76|5274.81|5274.81|5272.08|5272.08|0
1614265030000|2021-02-25 14:57:10|5275|5275|5278.45|5278.45|5278.74|5278.74|5275|5275|0
1614265040000|2021-02-25 14:57:20|5278.48|5278.48|5277.7|5277.7|5278.48|5278.48|5277.21|5277.21|0
1614265050000|2021-02-25 14:57:30|5278.67|5278.67|5277.68|5277.68|5278.97|5278.97|5277.68|5277.68|0
1614265060000|2021-02-25 14:57:40|5277.97|5277.97|5277.91|5277.91|5277.97|5277.97|5277.91|5277.91|0
1614265070000|2021-02-25 14:57:50|5277.62|5277.62|5277.57|5277.57|5277.62|5277.62|5276.49|5276.49|0
1614265080000|2021-02-25 14:58:00|5277.32|5277.32|5277.32|5277.32|5277.32|5277.32|5277.32|5277.32|0
1614265090000|2021-02-25 14:58:10|5277.91|5277.91|5278.61|5278.61|5279.13|5279.13|5277.91|5277.91|0
1614265100000|2021-02-25 14:58:20|5278.86|5278.86|5283.06|5283.06|5283.06|5283.06|5278.85|5278.85|0
1614265110000|2021-02-25 14:58:30|5282.62|5282.62|5282.62|5282.62|5282.92|5282.92|5282.62|5282.62|0
1614265120000|2021-02-25 14:58:40|5282.87|5282.87|5285.18|5285.18|5285.47|5285.47|5282.87|5282.87|0
1614265130000|2021-02-25 14:58:50|5285.42|5285.42|5286.52|5286.52|5286.96|5286.96|5285.42|5285.42|0
1614265140000|2021-02-25 14:59:00|5287.3|5287.3|5289.42|5289.42|5289.42|5289.42|5287.3|5287.3|0
1614265150000|2021-02-25 14:59:10|5289.18|5289.18|5289.85|5289.85|5289.85|5289.85|5288.93|5288.93|0
1614265160000|2021-02-25 14:59:20|5289.26|5289.26|5290.34|5290.34|5290.34|5290.34|5288.68|5288.68|0
1614265170000|2021-02-25 14:59:30|5290.09|5290.09|5291.72|5291.72|5292.01|5292.01|5288.46|5288.46|0
1614265180000|2021-02-25 14:59:40|5291.96|5291.96|5291.96|5291.96|5291.96|5291.96|5291.96|5291.96|0
1614265190000|2021-02-25 14:59:50|5291.53|5291.53|5293.24|5293.24|5293.24|5293.24|5291.33|5291.33|0
1614265200000|2021-02-25 15:00:00|5293.72|5293.72|5288.61|5288.61|5294.02|5294.02|5288.61|5288.61|0
1614265210000|2021-02-25 15:00:10|5288.32|5288.32|5286.92|5286.92|5288.55|5288.55|5286.92|5286.92|0
1614265220000|2021-02-25 15:00:20|5286.7|5286.7|5283.49|5283.49|5286.7|5286.7|5282.87|5282.87|0
1614265230000|2021-02-25 15:00:30|5283.45|5283.45|5278.54|5278.54|5283.93|5283.93|5278.54|5278.54|0
1614265240000|2021-02-25 15:00:40|5278.83|5278.83|5277.85|5277.85|5281.39|5281.39|5277.85|5277.85|0
1614265250000|2021-02-25 15:00:50|5277.19|5277.19|5277.55|5277.55|5277.97|5277.97|5274.75|5274.75|0
1614265260000|2021-02-25 15:01:00|5277.06|5277.06|5276.38|5276.38|5277.06|5277.06|5275.89|5275.89|0
1614265270000|2021-02-25 15:01:10|5276.62|5276.62|5277.11|5277.11|5277.94|5277.94|5276.62|5276.62|0
1614265280000|2021-02-25 15:01:20|5277.59|5277.59|5281.62|5281.62|5281.62|5281.62|5277.59|5277.59|0
1614265290000|2021-02-25 15:01:30|5281.4|5281.4|5280.97|5280.97|5281.4|5281.4|5280.19|5280.19|0
1614265300000|2021-02-25 15:01:40|5281.26|5281.26|5280.24|5280.24|5281.26|5281.26|5279.05|5279.05|0
1614265310000|2021-02-25 15:01:50|5281.12|5281.12|5276.14|5276.14|5282.36|5282.36|5276.14|5276.14|0
1614265320000|2021-02-25 15:02:00|5276.43|5276.43|5278.46|5278.46|5278.46|5278.46|5276.43|5276.43|0
1614265330000|2021-02-25 15:02:10|5277.99|5277.99|5278.24|5278.24|5278.24|5278.24|5277.99|5277.99|0
1614265340000|2021-02-25 15:02:20|5277.99|5277.99|5277.68|5277.68|5277.99|5277.99|5277.68|5277.68|0
1614265350000|2021-02-25 15:02:30|5277.67|5277.67|5276.64|5276.64|5277.67|5277.67|5275.94|5275.94|0
1614265360000|2021-02-25 15:02:40|5276.61|5276.61|5274.3|5274.3|5276.61|5276.61|5274.3|5274.3|0
1614265370000|2021-02-25 15:02:50|5274.88|5274.88|5275.71|5275.71|5275.71|5275.71|5274.88|5274.88|0
1614265380000|2021-02-25 15:03:00|5276.59|5276.59|5276.54|5276.54|5276.59|5276.59|5275.27|5275.27|0
1614265390000|2021-02-25 15:03:10|5277.41|5277.41|5278.29|5278.29|5278.59|5278.59|5277.41|5277.41|0
1614265400000|2021-02-25 15:03:20|5277.83|5277.83|5279.66|5279.66|5279.66|5279.66|5277.32|5277.32|0
1614265410000|2021-02-25 15:03:30|5279.42|5279.42|5280.68|5280.68|5280.68|5280.68|5279.42|5279.42|0
1614265420000|2021-02-25 15:03:40|5280.9|5280.9|5286.05|5286.05|5286.05|5286.05|5280.9|5280.9|0
1614265430000|2021-02-25 15:03:50|5285.03|5285.03|5288.85|5288.85|5288.85|5288.85|5284.73|5284.73|0
1614265440000|2021-02-25 15:04:00|5290.32|5290.32|5293.17|5293.17|5294.19|5294.19|5289.37|5289.37|0
1614265450000|2021-02-25 15:04:10|5293.38|5293.38|5291.05|5291.05|5294|5294|5290.76|5290.76|0
1614265460000|2021-02-25 15:04:20|5290.57|5290.57|5288.91|5288.91|5291.54|5291.54|5288.91|5288.91|0
1614265470000|2021-02-25 15:04:30|5288.42|5288.42|5288.16|5288.16|5289.04|5289.04|5286.62|5286.62|0
1614265480000|2021-02-25 15:04:40|5287.92|5287.92|5287.21|5287.21|5287.92|5287.92|5285.99|5285.99|0
1614265490000|2021-02-25 15:04:50|5287.87|5287.87|5287.06|5287.06|5287.87|5287.87|5286.38|5286.38|0
1614265500000|2021-02-25 15:05:00|5287.36|5287.36|5284.63|5284.63|5287.6|5287.6|5284.63|5284.63|0
1614265510000|2021-02-25 15:05:10|5284.61|5284.61|5283.62|5283.62|5284.69|5284.69|5283.62|5283.62|0
1614265520000|2021-02-25 15:05:20|5283.86|5283.86|5282.73|5282.73|5284.15|5284.15|5281.9|5281.9|0
1614265530000|2021-02-25 15:05:30|5282|5282|5280.66|5280.66|5282.36|5282.36|5279.39|5279.39|0
1614265540000|2021-02-25 15:05:40|5281.14|5281.14|5282.87|5282.87|5283.87|5283.87|5281.14|5281.14|0
1614265550000|2021-02-25 15:05:50|5281.49|5281.49|5278.78|5278.78|5281.49|5281.49|5278.78|5278.78|0
1614265560000|2021-02-25 15:06:00|5278.49|5278.49|5276.69|5276.69|5279.07|5279.07|5276.69|5276.69|0
1614265570000|2021-02-25 15:06:10|5276.39|5276.39|5275.69|5275.69|5276.39|5276.39|5274.93|5274.93|0
1614265580000|2021-02-25 15:06:20|5275.98|5275.98|5276.33|5276.33|5277.4|5277.4|5275.98|5275.98|0
1614265590000|2021-02-25 15:06:30|5276.03|5276.03|5273.36|5273.36|5276.33|5276.33|5273.07|5273.07|0
1614265600000|2021-02-25 15:06:40|5273.66|5273.66|5275.72|5275.72|5275.72|5275.72|5271.87|5271.87|0
1614265610000|2021-02-25 15:06:50|5275.97|5275.97|5274.4|5274.4|5275.97|5275.97|5274.18|5274.18|0
1614265620000|2021-02-25 15:07:00|5274.65|5274.65|5272.16|5272.16|5275.4|5275.4|5272.16|5272.16|0
1614265630000|2021-02-25 15:07:10|5272.45|5272.45|5271.46|5271.46|5272.45|5272.45|5269.65|5269.65|0
1614265640000|2021-02-25 15:07:20|5270.58|5270.58|5268.38|5268.38|5270.86|5270.86|5267.36|5267.36|0
1614265650000|2021-02-25 15:07:30|5267.01|5267.01|5265.64|5265.64|5267.01|5267.01|5264.4|5264.4|0
1614265660000|2021-02-25 15:07:40|5266.23|5266.23|5270.42|5270.42|5270.42|5270.42|5265.25|5265.25|0
1614265670000|2021-02-25 15:07:50|5270.71|5270.71|5270.71|5270.71|5270.71|5270.71|5270.71|5270.71|0
1614265680000|2021-02-25 15:08:00|5271.01|5271.01|5271.34|5271.34|5272.52|5272.52|5271.01|5271.01|0
1614265690000|2021-02-25 15:08:10|5271.64|5271.64|5272.61|5272.61|5272.61|5272.61|5271.64|5271.64|0
1614265700000|2021-02-25 15:08:20|5272.03|5272.03|5268.32|5268.32|5272.03|5272.03|5268.32|5268.32|0
1614265710000|2021-02-25 15:08:30|5268.62|5268.62|5268.42|5268.42|5269.37|5269.37|5268.42|5268.42|0
1614265720000|2021-02-25 15:08:40|5268.23|5268.23|5268.96|5268.96|5269.84|5269.84|5268.23|5268.23|0
1614265730000|2021-02-25 15:08:50|5269.25|5269.25|5268.4|5268.4|5269.74|5269.74|5268.4|5268.4|0
1614265740000|2021-02-25 15:09:00|5267.91|5267.91|5270.11|5270.11|5270.11|5270.11|5267.33|5267.33|0
1614265750000|2021-02-25 15:09:10|5269.81|5269.81|5269.15|5269.15|5270.03|5270.03|5269.15|5269.15|0
1614265760000|2021-02-25 15:09:20|5268.93|5268.93|5271.22|5271.22|5272.1|5272.1|5268.93|5268.93|0
1614265770000|2021-02-25 15:09:30|5271.81|5271.81|5269.51|5269.51|5272|5272|5269.51|5269.51|0
1614265780000|2021-02-25 15:09:40|5269.73|5269.73|5270.61|5270.61|5270.61|5270.61|5269.73|5269.73|0
1614265790000|2021-02-25 15:09:50|5270.85|5270.85|5271.63|5271.63|5271.63|5271.63|5270.85|5270.85|0
1614265800000|2021-02-25 15:10:00|5271.93|5271.93|5272.73|5272.73|5273.54|5273.54|5271.1|5271.1|0
1614265810000|2021-02-25 15:10:10|5272.97|5272.97|5273.71|5273.71|5273.71|5273.71|5270.88|5270.88|0
1614265820000|2021-02-25 15:10:20|5274|5274|5274.07|5274.07|5275.44|5275.44|5274|5274|0
1614265830000|2021-02-25 15:10:30|5273.78|5273.78|5274.85|5274.85|5274.85|5274.85|5273.02|5273.02|0
1614265840000|2021-02-25 15:10:40|5275.58|5275.58|5281.25|5281.25|5281.82|5281.82|5275.58|5275.58|0
1614265850000|2021-02-25 15:10:50|5281.83|5281.83|5281.73|5281.73|5281.83|5281.83|5279.9|5279.9|0
1614265860000|2021-02-25 15:11:00|5281.95|5281.95|5282.49|5282.49|5283.61|5283.61|5278.81|5278.81|0
1614265870000|2021-02-25 15:11:10|5282.71|5282.71|5281.7|5281.7|5283.24|5283.24|5281.7|5281.7|0
1614265880000|2021-02-25 15:11:20|5281.41|5281.41|5283.19|5283.19|5283.19|5283.19|5281.41|5281.41|0
1614265890000|2021-02-25 15:11:30|5282.9|5282.9|5282.12|5282.12|5282.9|5282.9|5282.12|5282.12|0
1614265900000|2021-02-25 15:11:40|5282.56|5282.56|5279.68|5279.68|5282.8|5282.8|5279.68|5279.68|0
1614265910000|2021-02-25 15:11:50|5279.24|5279.24|5279.43|5279.43|5279.6|5279.6|5277.35|5277.35|0
1614265920000|2021-02-25 15:12:00|5277.61|5277.61|5272.74|5272.74|5277.61|5277.61|5272.16|5272.16|0
1614265930000|2021-02-25 15:12:10|5273.01|5273.01|5269.37|5269.37|5273.04|5273.04|5269.37|5269.37|0
1614265940000|2021-02-25 15:12:20|5267.76|5267.76|5271.58|5271.58|5271.58|5271.58|5267.47|5267.47|0
1614265950000|2021-02-25 15:12:30|5272.46|5272.46|5277.52|5277.52|5277.52|5277.52|5272.46|5272.46|0
1614265960000|2021-02-25 15:12:40|5277.81|5277.81|5276.03|5276.03|5277.81|5277.81|5276.03|5276.03|0
1614265970000|2021-02-25 15:12:50|5276.52|5276.52|5283.37|5283.37|5283.37|5283.37|5276.52|5276.52|0
1614265980000|2021-02-25 15:13:00|5284.75|5284.75|5285.18|5285.18|5285.79|5285.79|5284.75|5284.75|0
1614265990000|2021-02-25 15:13:10|5284.82|5284.82|5285.78|5285.78|5285.78|5285.78|5283.73|5283.73|0
1614266000000|2021-02-25 15:13:20|5285.79|5285.79|5286.06|5286.06|5287.64|5287.64|5285.18|5285.18|0
1614266010000|2021-02-25 15:13:30|5285.76|5285.76|5286.3|5286.3|5286.3|5286.3|5284.69|5284.69|0
1614266020000|2021-02-25 15:13:40|5286.74|5286.74|5283.52|5283.52|5286.74|5286.74|5283.52|5283.52|0
1614266030000|2021-02-25 15:13:50|5283.23|5283.23|5282.53|5282.53|5284.03|5284.03|5282.53|5282.53|0
1614266040000|2021-02-25 15:14:00|5282.09|5282.09|5279.85|5279.85|5282.09|5282.09|5279.85|5279.85|0
1614266050000|2021-02-25 15:14:10|5278.68|5278.68|5281.43|5281.43|5281.43|5281.43|5278.68|5278.68|0
1614266060000|2021-02-25 15:14:20|5281.68|5281.68|5282.92|5282.92|5282.92|5282.92|5281.46|5281.46|0
1614266070000|2021-02-25 15:14:30|5282.63|5282.63|5281.14|5281.14|5283.11|5283.11|5281.14|5281.14|0
1614266080000|2021-02-25 15:14:40|5280.65|5280.65|5280.87|5280.87|5280.87|5280.87|5280.35|5280.35|0
1614266090000|2021-02-25 15:14:50|5281.16|5281.16|5281.94|5281.94|5282.23|5282.23|5281.16|5281.16|0
1614266100000|2021-02-25 15:15:00|5281.45|5281.45|5281.67|5281.67|5282.45|5282.45|5281.23|5281.23|0
1614266110000|2021-02-25 15:15:10|5281.01|5281.01|5281.51|5281.51|5281.8|5281.8|5280.26|5280.26|0
1614266120000|2021-02-25 15:15:20|5281.95|5281.95|5282.97|5282.97|5282.97|5282.97|5281.95|5281.95|0
1614266130000|2021-02-25 15:15:30|5283.85|5283.85|5284.14|5284.14|5284.82|5284.82|5283.85|5283.85|0
1614266140000|2021-02-25 15:15:40|5283.26|5283.26|5285.06|5285.06|5285.06|5285.06|5283.26|5283.26|0
1614266150000|2021-02-25 15:15:50|5285.36|5285.36|5285.7|5285.7|5286.84|5286.84|5285.36|5285.36|0
1614266160000|2021-02-25 15:16:00|5286.36|5286.36|5284.63|5284.63|5286.36|5286.36|5284.63|5284.63|0
1614266170000|2021-02-25 15:16:10|5285.21|5285.21|5286.74|5286.74|5287.18|5287.18|5285.21|5285.21|0
1614266180000|2021-02-25 15:16:20|5286.76|5286.76|5286.76|5286.76|5286.76|5286.76|5286.76|5286.76|0
1614266190000|2021-02-25 15:16:30|5286.47|5286.47|5287.73|5287.73|5287.73|5287.73|5286.47|5286.47|0
1614266200000|2021-02-25 15:16:40|5287.95|5287.95|5289.31|5289.31|5289.31|5289.31|5287.34|5287.34|0
1614266210000|2021-02-25 15:16:50|5289.09|5289.09|5292.26|5292.26|5292.26|5292.26|5289.09|5289.09|0
1614266220000|2021-02-25 15:17:00|5292.48|5292.48|5293.21|5293.21|5293.21|5293.21|5291.89|5291.89|0
1614266230000|2021-02-25 15:17:10|5293.43|5293.43|5295.35|5295.35|5296.08|5296.08|5293.21|5293.21|0
1614266240000|2021-02-25 15:17:20|5295.13|5295.13|5295.13|5295.13|5295.62|5295.62|5294.84|5294.84|0
1614266250000|2021-02-25 15:17:30|5294.65|5294.65|5294.65|5294.65|5294.65|5294.65|5294.65|5294.65|0
1614266260000|2021-02-25 15:17:40|5294.94|5294.94|5294.99|5294.99|5295.5|5295.5|5293.82|5293.82|0
1614266270000|2021-02-25 15:17:50|5295.48|5295.48|5295.21|5295.21|5295.48|5295.48|5295.18|5295.18|0
1614266280000|2021-02-25 15:18:00|5294.92|5294.92|5294.92|5294.92|5295.21|5295.21|5294.92|5294.92|0
1614266290000|2021-02-25 15:18:10|5294.44|5294.44|5292.85|5292.85|5294.44|5294.44|5291.92|5291.92|0
1614266300000|2021-02-25 15:18:20|5293.29|5293.29|5294.82|5294.82|5294.82|5294.82|5293.29|5293.29|0
1614266310000|2021-02-25 15:18:30|5294.53|5294.53|5295.6|5295.6|5295.6|5295.6|5294.04|5294.04|0
1614266320000|2021-02-25 15:18:40|5295.82|5295.82|5296.63|5296.63|5296.63|5296.63|5295.82|5295.82|0
1614266330000|2021-02-25 15:18:50|5296.85|5296.85|5297.11|5297.11|5298.65|5298.65|5296.85|5296.85|0
1614266340000|2021-02-25 15:19:00|5296.58|5296.58|5297.31|5297.31|5297.31|5297.31|5296.28|5296.28|0
1614266350000|2021-02-25 15:19:10|5297.6|5297.6|5300.29|5300.29|5300.89|5300.89|5297.6|5297.6|0
1614266360000|2021-02-25 15:19:20|5300.05|5300.05|5300.05|5300.05|5300.29|5300.29|5300.05|5300.05|0
1614266370000|2021-02-25 15:19:30|5299.75|5299.75|5301.21|5301.21|5301.21|5301.21|5299.17|5299.17|0
1614266380000|2021-02-25 15:19:40|5300.33|5300.33|5306.52|5306.52|5306.52|5306.52|5300.33|5300.33|0
1614266390000|2021-02-25 15:19:50|5306.77|5306.77|5306.57|5306.57|5307.06|5307.06|5306.55|5306.55|0
1614266400000|2021-02-25 15:20:00|5306.33|5306.33|5302.46|5302.46|5306.92|5306.92|5302|5302|0
1614266410000|2021-02-25 15:20:10|5302.22|5302.22|5306.48|5306.48|5306.48|5306.48|5302.22|5302.22|0
1614266420000|2021-02-25 15:20:20|5307.36|5307.36|5306.99|5306.99|5307.58|5307.58|5306.99|5306.99|0
1614266440000|2021-02-25 15:20:40|5307.58|5307.58|5307.24|5307.24|5307.82|5307.82|5306.94|5306.94|0
1614266450000|2021-02-25 15:20:50|5307.89|5307.89|5307.51|5307.51|5308.19|5308.19|5307.04|5307.04|0
1614266460000|2021-02-25 15:21:00|5307.73|5307.73|5307.14|5307.14|5307.73|5307.73|5307.14|5307.14|0
1614266470000|2021-02-25 15:21:10|5306.85|5306.85|5304.63|5304.63|5306.85|5306.85|5304.34|5304.34|0
1614266480000|2021-02-25 15:21:20|5303.18|5303.18|5304.79|5304.79|5304.79|5304.79|5303.18|5303.18|0
1614266490000|2021-02-25 15:21:30|5305.08|5305.08|5305.38|5305.38|5305.38|5305.38|5305.08|5305.08|0
1614266500000|2021-02-25 15:21:40|5305.62|5305.62|5306.62|5306.62|5306.91|5306.91|5305.62|5305.62|0
1614266510000|2021-02-25 15:21:50|5306.32|5306.32|5305.84|5305.84|5306.32|5306.32|5305.84|5305.84|0
1614266520000|2021-02-25 15:22:00|5305.6|5305.6|5306.6|5306.6|5306.6|5306.6|5305.58|5305.58|0
1614266530000|2021-02-25 15:22:10|5306.82|5306.82|5306.85|5306.85|5306.85|5306.85|5306.82|5306.82|0
1614266540000|2021-02-25 15:22:20|5307.1|5307.1|5307.61|5307.61|5307.61|5307.61|5307.1|5307.1|0
1614266550000|2021-02-25 15:22:30|5307.39|5307.39|5304.2|5304.2|5307.39|5307.39|5304.2|5304.2|0
1614266560000|2021-02-25 15:22:40|5304.46|5304.46|5304.51|5304.51|5304.76|5304.76|5304.03|5304.03|0
1614266570000|2021-02-25 15:22:50|5304.81|5304.81|5305.1|5305.1|5305.1|5305.1|5304.81|5304.81|0
1614266580000|2021-02-25 15:23:00|5306.1|5306.1|5305.83|5305.83|5307.34|5307.34|5305.53|5305.53|0
1614266590000|2021-02-25 15:23:10|5305.1|5305.1|5303.83|5303.83|5305.1|5305.1|5303.39|5303.39|0
1614266600000|2021-02-25 15:23:20|5304.13|5304.13|5306.83|5306.83|5307.05|5307.05|5304.13|5304.13|0
1614266610000|2021-02-25 15:23:30|5306.61|5306.61|5306.61|5306.61|5306.61|5306.61|5306.61|5306.61|0
1614266620000|2021-02-25 15:23:40|5307.05|5307.05|5308.62|5308.62|5310.24|5310.24|5307.05|5307.05|0
1614266630000|2021-02-25 15:23:50|5308.32|5308.32|5306.3|5306.3|5309.05|5309.05|5306.3|5306.3|0
1614266640000|2021-02-25 15:24:00|5305.72|5305.72|5306.74|5306.74|5307.28|5307.28|5305.23|5305.23|0
1614266650000|2021-02-25 15:24:10|5306.3|5306.3|5306.3|5306.3|5306.3|5306.3|5306.3|5306.3|0
1614266660000|2021-02-25 15:24:20|5306.01|5306.01|5307.3|5307.3|5307.3|5307.3|5306.01|5306.01|0
1614266670000|2021-02-25 15:24:30|5307.08|5307.08|5308.26|5308.26|5308.26|5308.26|5306.51|5306.51|0
1614266680000|2021-02-25 15:24:40|5307.97|5307.97|5308.82|5308.82|5309.33|5309.33|5307.97|5307.97|0
1614266690000|2021-02-25 15:24:50|5309.11|5309.11|5309.24|5309.24|5309.24|5309.24|5308.58|5308.58|0
1614266700000|2021-02-25 15:25:00|5309.77|5309.77|5306.31|5306.31|5309.99|5309.99|5306.31|5306.31|0
1614266710000|2021-02-25 15:25:10|5306.02|5306.02|5300.39|5300.39|5306.02|5306.02|5300.39|5300.39|0
1614266720000|2021-02-25 15:25:20|5299.08|5299.08|5300.02|5300.02|5300.02|5300.02|5296.17|5296.17|0
1614266730000|2021-02-25 15:25:30|5300.32|5300.32|5301.3|5301.3|5301.83|5301.83|5300.02|5300.02|0
1614266740000|2021-02-25 15:25:40|5301.59|5301.59|5302.32|5302.32|5302.32|5302.32|5301.54|5301.54|0
1614266750000|2021-02-25 15:25:50|5301.83|5301.83|5302.3|5302.3|5302.3|5302.3|5301.13|5301.13|0
1614266760000|2021-02-25 15:26:00|5302.59|5302.59|5302.52|5302.52|5304.81|5304.81|5302.52|5302.52|0
1614266770000|2021-02-25 15:26:10|5302.76|5302.76|5301.13|5301.13|5302.76|5302.76|5301.13|5301.13|0
1614266780000|2021-02-25 15:26:20|5301.37|5301.37|5302.9|5302.9|5302.9|5302.9|5301.37|5301.37|0
1614266790000|2021-02-25 15:26:30|5302.66|5302.66|5304.56|5304.56|5304.56|5304.56|5302.37|5302.37|0
1614266800000|2021-02-25 15:26:40|5304.85|5304.85|5305.49|5305.49|5305.49|5305.49|5304.12|5304.12|0
1614266810000|2021-02-25 15:26:50|5304.9|5304.9|5304.07|5304.07|5304.9|5304.9|5304.07|5304.07|0
1614266820000|2021-02-25 15:27:00|5304.66|5304.66|5300.35|5300.35|5304.66|5304.66|5300.35|5300.35|0
1614266830000|2021-02-25 15:27:10|5300.33|5300.33|5302.64|5302.64|5302.64|5302.64|5300.33|5300.33|0
1614266840000|2021-02-25 15:27:20|5302.93|5302.93|5302.18|5302.18|5302.93|5302.93|5302.18|5302.18|0
1614266850000|2021-02-25 15:27:30|5302.47|5302.47|5303.42|5303.42|5303.69|5303.69|5302.47|5302.47|0
1614266860000|2021-02-25 15:27:40|5303.91|5303.91|5307.95|5307.95|5307.95|5307.95|5303.91|5303.91|0
1614266870000|2021-02-25 15:27:50|5307.66|5307.66|5306.29|5306.29|5308.15|5308.15|5305.22|5305.22|0
1614266880000|2021-02-25 15:28:00|5306|5306|5306.29|5306.29|5306.29|5306.29|5305.7|5305.7|0
1614266890000|2021-02-25 15:28:10|5306.88|5306.88|5306.58|5306.58|5306.88|5306.88|5306|5306|0
1614266900000|2021-02-25 15:28:20|5306|5306|5304.8|5304.8|5307.12|5307.12|5304.8|5304.8|0
1614266910000|2021-02-25 15:28:30|5304.14|5304.14|5301.15|5301.15|5304.15|5304.15|5301.15|5301.15|0
1614266920000|2021-02-25 15:28:40|5301.2|5301.2|5300.37|5300.37|5301.81|5301.81|5300.37|5300.37|0
1614266930000|2021-02-25 15:28:50|5300.15|5300.15|5300.45|5300.45|5300.45|5300.45|5300.15|5300.15|0
1614266940000|2021-02-25 15:29:00|5299.42|5299.42|5300.15|5300.15|5300.15|5300.15|5298.47|5298.47|0
1614266950000|2021-02-25 15:29:10|5299.5|5299.5|5297.9|5297.9|5299.5|5299.5|5297.89|5297.89|0
1614266960000|2021-02-25 15:29:20|5297.6|5297.6|5298.38|5298.38|5299.4|5299.4|5297.6|5297.6|0
1614266970000|2021-02-25 15:29:30|5298.41|5298.41|5297.21|5297.21|5298.63|5298.63|5297.21|5297.21|0
1614266980000|2021-02-25 15:29:40|5296.21|5296.21|5294.95|5294.95|5296.73|5296.73|5294.95|5294.95|0
1614266990000|2021-02-25 15:29:50|5295.24|5295.24|5300.67|5300.67|5300.67|5300.67|5295.24|5295.24|0
1614267000000|2021-02-25 15:30:00|5300.09|5300.09|5296.78|5296.78|5300.09|5300.09|5296.09|5296.09|0
1614267010000|2021-02-25 15:30:10|5295.84|5295.84|5296.96|5296.96|5296.96|5296.96|5292.99|5292.99|0
1614267020000|2021-02-25 15:30:20|5297.18|5297.18|5299.26|5299.26|5299.26|5299.26|5297.18|5297.18|0
1614267030000|2021-02-25 15:30:30|5299.79|5299.79|5296.23|5296.23|5300.52|5300.52|5296.23|5296.23|0
1614267040000|2021-02-25 15:30:40|5295.94|5295.94|5291.93|5291.93|5295.94|5295.94|5291.93|5291.93|0
1614267050000|2021-02-25 15:30:50|5292.15|5292.15|5289.96|5289.96|5292.15|5292.15|5289.42|5289.42|0
1614267060000|2021-02-25 15:31:00|5290.25|5290.25|5290.2|5290.2|5290.74|5290.74|5290.2|5290.2|0
1614267070000|2021-02-25 15:31:10|5288.89|5288.89|5285.86|5285.86|5289.35|5289.35|5285.85|5285.85|0
1614267080000|2021-02-25 15:31:20|5285.61|5285.61|5282.78|5282.78|5285.61|5285.61|5282.78|5282.78|0
1614267090000|2021-02-25 15:31:30|5281.25|5281.25|5280.42|5280.42|5281.86|5281.86|5280.42|5280.42|0
1614267100000|2021-02-25 15:31:40|5279.83|5279.83|5279.35|5279.35|5282.26|5282.26|5279.35|5279.35|0
1614267110000|2021-02-25 15:31:50|5279.13|5279.13|5281.74|5281.74|5281.74|5281.74|5278.67|5278.67|0
1614267120000|2021-02-25 15:32:00|5282.33|5282.33|5280.18|5280.18|5282.33|5282.33|5280.18|5280.18|0
1614267130000|2021-02-25 15:32:10|5280.43|5280.43|5280.01|5280.01|5281.31|5281.31|5280.01|5280.01|0
1614267140000|2021-02-25 15:32:20|5280.31|5280.31|5280.33|5280.33|5280.55|5280.55|5278.89|5278.89|0
1614267150000|2021-02-25 15:32:30|5280.03|5280.03|5281.5|5281.5|5281.5|5281.5|5280.03|5280.03|0
1614267160000|2021-02-25 15:32:40|5280.91|5280.91|5280.86|5280.86|5281.35|5281.35|5280.33|5280.33|0
1614267170000|2021-02-25 15:32:50|5281.45|5281.45|5281.69|5281.69|5281.99|5281.99|5280.21|5280.21|0
1614267180000|2021-02-25 15:33:00|5281.99|5281.99|5282.71|5282.71|5283.01|5283.01|5281.94|5281.94|0
1614267190000|2021-02-25 15:33:10|5283.01|5283.01|5282.77|5282.77|5283.06|5283.06|5282.77|5282.77|0
1614267200000|2021-02-25 15:33:20|5283.01|5283.01|5283.57|5283.57|5286.32|5286.32|5283.01|5283.01|0
1614267210000|2021-02-25 15:33:30|5284.01|5284.01|5284.25|5284.25|5284.25|5284.25|5283.35|5283.35|0
1614267220000|2021-02-25 15:33:40|5284.49|5284.49|5285.47|5285.47|5285.47|5285.47|5284.49|5284.49|0
1614267230000|2021-02-25 15:33:50|5285.76|5285.76|5289.51|5289.51|5289.51|5289.51|5285.76|5285.76|0
1614267240000|2021-02-25 15:34:00|5289.03|5289.03|5284.19|5284.19|5289.03|5289.03|5284.19|5284.19|0
1614267250000|2021-02-25 15:34:10|5284.43|5284.43|5286.33|5286.33|5286.33|5286.33|5284.14|5284.14|0
1614267260000|2021-02-25 15:34:20|5286.04|5286.04|5284.72|5284.72|5286.04|5286.04|5284.72|5284.72|0
1614267270000|2021-02-25 15:34:30|5284.43|5284.43|5281.97|5281.97|5284.43|5284.43|5280.8|5280.8|0
1614267280000|2021-02-25 15:34:40|5281.73|5281.73|5282.8|5282.8|5282.8|5282.8|5281.43|5281.43|0
1614267290000|2021-02-25 15:34:50|5283.02|5283.02|5285.15|5285.15|5285.15|5285.15|5283.02|5283.02|0
1614267300000|2021-02-25 15:35:00|5285.4|5285.4|5280.09|5280.09|5285.4|5285.4|5280.09|5280.09|0
1614267310000|2021-02-25 15:35:10|5279.79|5279.79|5280.47|5280.47|5280.47|5280.47|5279.79|5279.79|0
1614267320000|2021-02-25 15:35:20|5281.01|5281.01|5280.72|5280.72|5281.3|5281.3|5280.72|5280.72|0
1614267330000|2021-02-25 15:35:30|5280.42|5280.42|5280.42|5280.42|5280.42|5280.42|5280.42|5280.42|0
1614267340000|2021-02-25 15:35:40|5279.94|5279.94|5278.19|5278.19|5279.94|5279.94|5277.65|5277.65|0
1614267350000|2021-02-25 15:35:50|5277.94|5277.94|5277.75|5277.75|5278.77|5278.77|5277.75|5277.75|0
1614267360000|2021-02-25 15:36:00|5277.24|5277.24|5271.51|5271.51|5277.24|5277.24|5271.51|5271.51|0
1614267370000|2021-02-25 15:36:10|5271.21|5271.21|5271.58|5271.58|5273.12|5273.12|5270.99|5270.99|0
1614267380000|2021-02-25 15:36:20|5270.27|5270.27|5273.24|5273.24|5273.24|5273.24|5270.27|5270.27|0
1614267390000|2021-02-25 15:36:30|5273.53|5273.53|5273.53|5273.53|5273.53|5273.53|5272.7|5272.7|0
1614267400000|2021-02-25 15:36:40|5273.29|5273.29|5270.88|5270.88|5273.29|5273.29|5270|5270|0
1614267410000|2021-02-25 15:36:50|5270.34|5270.34|5272.17|5272.17|5272.39|5272.39|5270.1|5270.1|0
1614267420000|2021-02-25 15:37:00|5272.39|5272.39|5273.26|5273.26|5273.26|5273.26|5272.09|5272.09|0
1614267430000|2021-02-25 15:37:10|5273.04|5273.04|5272.55|5272.55|5273.92|5273.92|5272.55|5272.55|0
1614267440000|2021-02-25 15:37:20|5273.53|5273.53|5276.74|5276.74|5276.74|5276.74|5273.53|5273.53|0
1614267450000|2021-02-25 15:37:30|5276.3|5276.3|5275.53|5275.53|5276.89|5276.89|5275.53|5275.53|0
1614267460000|2021-02-25 15:37:40|5275.74|5275.74|5276.3|5276.3|5276.74|5276.74|5275.74|5275.74|0
1614267470000|2021-02-25 15:37:50|5275.82|5275.82|5274.97|5274.97|5276.04|5276.04|5274.97|5274.97|0
1614267480000|2021-02-25 15:38:00|5275.21|5275.21|5274.82|5274.82|5275.21|5275.21|5274.23|5274.23|0
1614267490000|2021-02-25 15:38:10|5275.55|5275.55|5277.36|5277.36|5277.8|5277.8|5275.55|5275.55|0
1614267500000|2021-02-25 15:38:20|5277.4|5277.4|5278.23|5278.23|5278.23|5278.23|5277.4|5277.4|0
1614267510000|2021-02-25 15:38:30|5278.52|5278.52|5278.47|5278.47|5278.96|5278.96|5278.23|5278.23|0
1614267520000|2021-02-25 15:38:40|5279.2|5279.2|5283.96|5283.96|5283.96|5283.96|5279.2|5279.2|0
1614267530000|2021-02-25 15:38:50|5283.67|5283.67|5285.1|5285.1|5285.13|5285.13|5282.98|5282.98|0
1614267540000|2021-02-25 15:39:00|5284.52|5284.52|5285.84|5285.84|5286.08|5286.08|5284.52|5284.52|0
1614267550000|2021-02-25 15:39:10|5285.36|5285.36|5281.99|5281.99|5285.36|5285.36|5281.99|5281.99|0
1614267560000|2021-02-25 15:39:20|5282.28|5282.28|5282.38|5282.38|5282.62|5282.62|5281.63|5281.63|0
1614267570000|2021-02-25 15:39:30|5283.04|5283.04|5285.11|5285.11|5285.11|5285.11|5283.04|5283.04|0
1614267580000|2021-02-25 15:39:40|5285.35|5285.35|5285.35|5285.35|5285.35|5285.35|5285.35|5285.35|0
1614267590000|2021-02-25 15:39:50|5285.11|5285.11|5279.86|5279.86|5285.65|5285.65|5279.86|5279.86|0
1614267600000|2021-02-25 15:40:00|5280.11|5280.11|5281.35|5281.35|5281.59|5281.59|5279.89|5279.89|0
1614267610000|2021-02-25 15:40:10|5280.91|5280.91|5280.02|5280.02|5280.92|5280.92|5279.14|5279.14|0
1614267620000|2021-02-25 15:40:20|5279.78|5279.78|5280.7|5280.7|5280.7|5280.7|5279.49|5279.49|0
1614267630000|2021-02-25 15:40:30|5280.41|5280.41|5277.33|5277.33|5280.41|5280.41|5277.33|5277.33|0
1614267640000|2021-02-25 15:40:40|5276.74|5276.74|5279.28|5279.28|5279.67|5279.67|5276.74|5276.74|0
1614267650000|2021-02-25 15:40:50|5279.25|5279.25|5279.3|5279.3|5280.03|5280.03|5279.08|5279.08|0
1614267660000|2021-02-25 15:41:00|5279.15|5279.15|5280.05|5280.05|5281.06|5281.06|5278.5|5278.5|0
1614267670000|2021-02-25 15:41:10|5280.35|5280.35|5281.34|5281.34|5282.66|5282.66|5280.35|5280.35|0
1614267680000|2021-02-25 15:41:20|5281.31|5281.31|5276.34|5276.34|5281.31|5281.31|5276.05|5276.05|0
1614267690000|2021-02-25 15:41:30|5276.63|5276.63|5277.8|5277.8|5277.8|5277.8|5276.63|5276.63|0
1614267700000|2021-02-25 15:41:40|5278.46|5278.46|5284.89|5284.89|5284.89|5284.89|5278.46|5278.46|0
1614267710000|2021-02-25 15:41:50|5284.65|5284.65|5285.21|5285.21|5285.88|5285.88|5284.14|5284.14|0
1614267720000|2021-02-25 15:42:00|5285.45|5285.45|5288.78|5288.78|5290.02|5290.02|5285.09|5285.09|0
1614267730000|2021-02-25 15:42:10|5288.49|5288.49|5286|5286|5288.49|5288.49|5286|5286|0
1614267740000|2021-02-25 15:42:20|5285.12|5285.12|5280.05|5280.05|5285.12|5285.12|5280.05|5280.05|0
1614267750000|2021-02-25 15:42:30|5279.61|5279.61|5283.44|5283.44|5283.44|5283.44|5279.61|5279.61|0
1614267760000|2021-02-25 15:42:40|5283.2|5283.2|5282.65|5282.65|5283.66|5283.66|5281.7|5281.7|0
1614267770000|2021-02-25 15:42:50|5282.41|5282.41|5282.48|5282.48|5282.7|5282.7|5281.75|5281.75|0
1614267780000|2021-02-25 15:43:00|5282.72|5282.72|5282.16|5282.16|5283.02|5283.02|5281.94|5281.94|0
1614267790000|2021-02-25 15:43:10|5282.65|5282.65|5282.92|5282.92|5285.96|5285.96|5282.24|5282.24|0
1614267800000|2021-02-25 15:43:20|5282.7|5282.7|5282.65|5282.65|5282.94|5282.94|5282.65|5282.65|0
1614267810000|2021-02-25 15:43:30|5282.94|5282.94|5281.48|5281.48|5282.94|5282.94|5281.48|5281.48|0
1614267820000|2021-02-25 15:43:40|5281.97|5281.97|5283.04|5283.04|5283.04|5283.04|5281.97|5281.97|0
1614267830000|2021-02-25 15:43:50|5283.28|5283.28|5285.56|5285.56|5285.56|5285.56|5283.28|5283.28|0
1614267840000|2021-02-25 15:44:00|5285.27|5285.27|5286.71|5286.71|5286.71|5286.71|5284.73|5284.73|0
1614267850000|2021-02-25 15:44:10|5286.49|5286.49|5286.14|5286.14|5286.92|5286.92|5285.49|5285.49|0
1614267860000|2021-02-25 15:44:20|5286.58|5286.58|5287.24|5287.24|5287.24|5287.24|5286.58|5286.58|0
1614267870000|2021-02-25 15:44:30|5289.38|5289.38|5290.21|5290.21|5290.21|5290.21|5289.38|5289.38|0
1614267880000|2021-02-25 15:44:40|5289.62|5289.62|5289.92|5289.92|5290.8|5290.8|5289.62|5289.62|0
1614267890000|2021-02-25 15:44:50|5290.65|5290.65|5287.36|5287.36|5290.68|5290.68|5287.14|5287.14|0
1614267900000|2021-02-25 15:45:00|5287.07|5287.07|5285.85|5285.85|5287.07|5287.07|5285.81|5285.81|0
1614267910000|2021-02-25 15:45:10|5284.88|5284.88|5280.39|5280.39|5284.88|5284.88|5280.25|5280.25|0
1614267920000|2021-02-25 15:45:20|5280.68|5280.68|5278.81|5278.81|5280.68|5280.68|5278.81|5278.81|0
1614267930000|2021-02-25 15:45:30|5279.29|5279.29|5278.81|5278.81|5280.32|5280.32|5278.59|5278.59|0
1614267940000|2021-02-25 15:45:40|5278.33|5278.33|5276.95|5276.95|5278.33|5278.33|5276.95|5276.95|0
1614267950000|2021-02-25 15:45:50|5276.98|5276.98|5279.72|5279.72|5279.72|5279.72|5276.98|5276.98|0
1614267960000|2021-02-25 15:46:00|5279.43|5279.43|5279.86|5279.86|5280.3|5280.3|5278.45|5278.45|0
1614267970000|2021-02-25 15:46:10|5278.41|5278.41|5279.75|5279.75|5279.75|5279.75|5278.41|5278.41|0
1614267980000|2021-02-25 15:46:20|5279.16|5279.16|5279.45|5279.45|5279.45|5279.45|5279.16|5279.16|0
1614267990000|2021-02-25 15:46:30|5279.16|5279.16|5278.97|5278.97|5279.16|5279.16|5278.72|5278.72|0
1614268000000|2021-02-25 15:46:40|5279.26|5279.26|5280.62|5280.62|5280.62|5280.62|5279.02|5279.02|0
1614268010000|2021-02-25 15:46:50|5280.33|5280.33|5280.48|5280.48|5280.48|5280.48|5280.04|5280.04|0
1614268020000|2021-02-25 15:47:00|5280.26|5280.26|5279.18|5279.18|5280.26|5280.26|5277.21|5277.21|0
1614268030000|2021-02-25 15:47:10|5278.94|5278.94|5278.68|5278.68|5279.22|5279.22|5278.68|5278.68|0
1614268040000|2021-02-25 15:47:20|5277.8|5277.8|5276.63|5276.63|5277.8|5277.8|5276.63|5276.63|0
1614268050000|2021-02-25 15:47:30|5276.41|5276.41|5276.9|5276.9|5277.19|5277.19|5276.41|5276.41|0
1614268060000|2021-02-25 15:47:40|5276.61|5276.61|5275.44|5275.44|5276.61|5276.61|5275.2|5275.2|0
1614268070000|2021-02-25 15:47:50|5274.96|5274.96|5273.77|5273.77|5274.96|5274.96|5273.77|5273.77|0
1614268080000|2021-02-25 15:48:00|5274.2|5274.2|5276.13|5276.13|5276.71|5276.71|5274.2|5274.2|0
1614268090000|2021-02-25 15:48:10|5275.88|5275.88|5275.93|5275.93|5276.23|5276.23|5275.64|5275.64|0
1614268100000|2021-02-25 15:48:20|5276.18|5276.18|5280.41|5280.41|5280.95|5280.95|5275.5|5275.5|0
1614268110000|2021-02-25 15:48:30|5280.85|5280.85|5283.17|5283.17|5283.17|5283.17|5280.85|5280.85|0
1614268120000|2021-02-25 15:48:40|5282.29|5282.29|5278.25|5278.25|5282.29|5282.29|5278.25|5278.25|0
1614268130000|2021-02-25 15:48:50|5278.49|5278.49|5277.2|5277.2|5278.49|5278.49|5277.15|5277.15|0
1614268140000|2021-02-25 15:49:00|5276.76|5276.76|5275.12|5275.12|5276.76|5276.76|5273.2|5273.2|0
1614268150000|2021-02-25 15:49:10|5274.9|5274.9|5275.19|5275.19|5275.19|5275.19|5274.9|5274.9|0
1614268160000|2021-02-25 15:49:20|5274.76|5274.76|5274.33|5274.33|5274.76|5274.76|5270.53|5270.53|0
1614268170000|2021-02-25 15:49:30|5274.09|5274.09|5271.38|5271.38|5274.09|5274.09|5271.19|5271.19|0
1614268180000|2021-02-25 15:49:40|5270.94|5270.94|5270.7|5270.7|5270.99|5270.99|5269.7|5269.7|0
1614268190000|2021-02-25 15:49:50|5270.46|5270.46|5263.7|5263.7|5270.46|5270.46|5263.7|5263.7|0
1614268200000|2021-02-25 15:50:00|5264|5264|5262.46|5262.46|5264.46|5264.46|5262.46|5262.46|0
1614268210000|2021-02-25 15:50:10|5262.94|5262.94|5263.02|5263.02|5263.02|5263.02|5262.21|5262.21|0
1614268220000|2021-02-25 15:50:20|5263.5|5263.5|5264.17|5264.17|5264.89|5264.89|5263.34|5263.34|0
1614268230000|2021-02-25 15:50:30|5263.95|5263.95|5262.66|5262.66|5263.95|5263.95|5262.66|5262.66|0
1614268240000|2021-02-25 15:50:40|5262.64|5262.64|5262.84|5262.84|5263.42|5263.42|5262.64|5262.64|0
1614268250000|2021-02-25 15:50:50|5263.08|5263.08|5261.37|5261.37|5263.08|5263.08|5261.37|5261.37|0
1614268260000|2021-02-25 15:51:00|5260.59|5260.59|5262.69|5262.69|5262.69|5262.69|5260.59|5260.59|0
1614268270000|2021-02-25 15:51:10|5261.98|5261.98|5263.36|5263.36|5263.36|5263.36|5260.99|5260.99|0
1614268280000|2021-02-25 15:51:20|5263.58|5263.58|5263.7|5263.7|5264.29|5264.29|5263.58|5263.58|0
1614268290000|2021-02-25 15:51:30|5263.46|5263.46|5266.24|5266.24|5266.24|5266.24|5263.46|5263.46|0
1614268300000|2021-02-25 15:51:40|5265.58|5265.58|5262.14|5262.14|5265.58|5265.58|5261.07|5261.07|0
1614268310000|2021-02-25 15:51:50|5262.58|5262.58|5265.23|5265.23|5265.79|5265.79|5262.58|5262.58|0
1614268320000|2021-02-25 15:52:00|5265.01|5265.01|5269.33|5269.33|5269.33|5269.33|5265.01|5265.01|0
1614268330000|2021-02-25 15:52:10|5269.63|5269.63|5269.27|5269.27|5269.64|5269.64|5268.97|5268.97|0
1614268340000|2021-02-25 15:52:20|5268.97|5268.97|5268.78|5268.78|5268.97|5268.97|5268.29|5268.29|0
1614268350000|2021-02-25 15:52:30|5269.02|5269.02|5269.46|5269.46|5270.48|5270.48|5269.02|5269.02|0
1614268360000|2021-02-25 15:52:40|5269.24|5269.24|5264.4|5264.4|5269.24|5269.24|5264.4|5264.4|0
1614268370000|2021-02-25 15:52:50|5264.69|5264.69|5262.82|5262.82|5264.69|5264.69|5262.82|5262.82|0
1614268380000|2021-02-25 15:53:00|5262.24|5262.24|5262.49|5262.49|5262.49|5262.49|5261.58|5261.58|0
1614268390000|2021-02-25 15:53:10|5262.78|5262.78|5263.2|5263.2|5263.2|5263.2|5261.2|5261.2|0
1614268400000|2021-02-25 15:53:20|5263.21|5263.21|5263.21|5263.21|5263.21|5263.21|5263.21|5263.21|0
1614268410000|2021-02-25 15:53:30|5263.8|5263.8|5265.16|5265.16|5265.38|5265.38|5263.8|5263.8|0
1614268420000|2021-02-25 15:53:40|5263.61|5263.61|5262.72|5262.72|5263.61|5263.61|5262.42|5262.42|0
1614268430000|2021-02-25 15:53:50|5263.74|5263.74|5263.3|5263.3|5263.74|5263.74|5263.3|5263.3|0
1614268440000|2021-02-25 15:54:00|5263.79|5263.79|5267.37|5267.37|5267.37|5267.37|5263.79|5263.79|0
1614268450000|2021-02-25 15:54:10|5266.88|5266.88|5266.93|5266.93|5266.95|5266.95|5266.3|5266.3|0
1614268460000|2021-02-25 15:54:20|5266.59|5266.59|5268.3|5268.3|5268.3|5268.3|5266.59|5266.59|0
1614268470000|2021-02-25 15:54:30|5268.52|5268.52|5269.8|5269.8|5270.22|5270.22|5268.52|5268.52|0
1614268480000|2021-02-25 15:54:40|5269.51|5269.51|5269.51|5269.51|5269.51|5269.51|5269.51|5269.51|0
1614268490000|2021-02-25 15:54:50|5270.29|5270.29|5271.19|5271.19|5271.92|5271.92|5269.99|5269.99|0
1614268500000|2021-02-25 15:55:00|5270.7|5270.7|5268.06|5268.06|5270.7|5270.7|5267.84|5267.84|0
1614268510000|2021-02-25 15:55:10|5268.94|5268.94|5270.85|5270.85|5270.86|5270.86|5268.94|5268.94|0
1614268520000|2021-02-25 15:55:20|5271.15|5271.15|5274.44|5274.44|5274.44|5274.44|5271.15|5271.15|0
1614268530000|2021-02-25 15:55:30|5274.42|5274.42|5270.07|5270.07|5274.42|5274.42|5270.07|5270.07|0
1614268540000|2021-02-25 15:55:40|5270.55|5270.55|5269|5269|5270.84|5270.84|5269|5269|0
1614268550000|2021-02-25 15:55:50|5267.92|5267.92|5267.2|5267.2|5268.17|5268.17|5265.59|5265.59|0
1614268560000|2021-02-25 15:56:00|5267.86|5267.86|5271.69|5271.69|5272.27|5272.27|5267.86|5267.86|0
1614268570000|2021-02-25 15:56:10|5271.93|5271.93|5272.71|5272.71|5272.71|5272.71|5271.93|5271.93|0
1614268580000|2021-02-25 15:56:20|5274.49|5274.49|5277.64|5277.64|5277.64|5277.64|5274.49|5274.49|0
1614268590000|2021-02-25 15:56:30|5277.35|5277.35|5277.35|5277.35|5277.57|5277.57|5277.1|5277.1|0
1614268600000|2021-02-25 15:56:40|5277.37|5277.37|5278.5|5278.5|5278.5|5278.5|5277.37|5277.37|0
1614268610000|2021-02-25 15:56:50|5278.74|5278.74|5278.75|5278.75|5278.75|5278.75|5278.74|5278.74|0
1614268620000|2021-02-25 15:57:00|5278.77|5278.77|5278.01|5278.01|5280.1|5280.1|5278.01|5278.01|0
1614268630000|2021-02-25 15:57:10|5277.28|5277.28|5274.5|5274.5|5277.28|5277.28|5274.2|5274.2|0
1614268640000|2021-02-25 15:57:20|5274.74|5274.74|5275.27|5275.27|5276.1|5276.1|5274.74|5274.74|0
1614268650000|2021-02-25 15:57:30|5275.93|5275.93|5276.96|5276.96|5276.96|5276.96|5275.93|5275.93|0
1614268660000|2021-02-25 15:57:40|5276.95|5276.95|5276.96|5276.96|5276.96|5276.96|5276.66|5276.66|0
1614268670000|2021-02-25 15:57:50|5277.44|5277.44|5277.47|5277.47|5278.71|5278.71|5277.32|5277.32|0
1614268680000|2021-02-25 15:58:00|5276.69|5276.69|5276.64|5276.64|5276.69|5276.69|5276.4|5276.4|0
1614268690000|2021-02-25 15:58:10|5276.35|5276.35|5277.64|5277.64|5277.66|5277.66|5275.38|5275.38|0
1614268700000|2021-02-25 15:58:20|5277.35|5277.35|5277.13|5277.13|5279.5|5279.5|5277.13|5277.13|0
1614268710000|2021-02-25 15:58:30|5276.84|5276.84|5276.86|5276.86|5277.16|5277.16|5276.57|5276.57|0
1614268720000|2021-02-25 15:58:40|5276.57|5276.57|5275.5|5275.5|5276.57|5276.57|5274.43|5274.43|0
1614268730000|2021-02-25 15:58:50|5275.21|5275.21|5274.72|5274.72|5275.82|5275.82|5274.09|5274.09|0
1614268740000|2021-02-25 15:59:00|5274.23|5274.23|5275.21|5275.21|5276.35|5276.35|5273.55|5273.55|0
1614268750000|2021-02-25 15:59:10|5274.96|5274.96|5273.53|5273.53|5275.89|5275.89|5273.53|5273.53|0
1614268760000|2021-02-25 15:59:20|5273.82|5273.82|5272.19|5272.19|5274.04|5274.04|5272.19|5272.19|0
1614268770000|2021-02-25 15:59:30|5271.89|5271.89|5271.33|5271.33|5271.89|5271.89|5270.75|5270.75|0
1614268780000|2021-02-25 15:59:40|5271.04|5271.04|5270.8|5270.8|5271.04|5271.04|5270.56|5270.56|0
1614268790000|2021-02-25 15:59:50|5270.07|5270.07|5269.1|5269.1|5270.07|5270.07|5268.1|5268.1|0
1614268800000|2021-02-25 16:00:00|5268.37|5268.37|5270.09|5270.09|5270.85|5270.85|5267.64|5267.64|0
1614268810000|2021-02-25 16:00:10|5269.79|5269.79|5270.29|5270.29|5270.95|5270.95|5268.36|5268.36|0
1614268820000|2021-02-25 16:00:20|5270.28|5270.28|5270.77|5270.77|5271.21|5271.21|5269.55|5269.55|0
1614268830000|2021-02-25 16:00:30|5271.06|5271.06|5271.06|5271.06|5271.06|5271.06|5271.06|5271.06|0
1614268840000|2021-02-25 16:00:40|5271.5|5271.5|5271.99|5271.99|5271.99|5271.99|5271.5|5271.5|0
1614268850000|2021-02-25 16:00:50|5271.77|5271.77|5272.55|5272.55|5272.98|5272.98|5271.77|5271.77|0
1614268860000|2021-02-25 16:01:00|5271.57|5271.57|5269.66|5269.66|5271.57|5271.57|5269.66|5269.66|0
1614268870000|2021-02-25 16:01:10|5269.08|5269.08|5263.82|5263.82|5269.08|5269.08|5261.61|5261.61|0
1614268880000|2021-02-25 16:01:20|5264.41|5264.41|5264.31|5264.31|5264.9|5264.9|5264.31|5264.31|0
1614268890000|2021-02-25 16:01:30|5264.02|5264.02|5263.14|5263.14|5264.6|5264.6|5263.14|5263.14|0
1614268900000|2021-02-25 16:01:40|5262.66|5262.66|5263.68|5263.68|5263.68|5263.68|5262.66|5262.66|0
1614268910000|2021-02-25 16:01:50|5263.39|5263.39|5262.24|5262.24|5263.39|5263.39|5261.95|5261.95|0
1614268920000|2021-02-25 16:02:00|5262.54|5262.54|5265.24|5265.24|5265.46|5265.46|5262.54|5262.54|0
1614268930000|2021-02-25 16:02:10|5265.97|5265.97|5266.75|5266.75|5267.9|5267.9|5265.73|5265.73|0
1614268940000|2021-02-25 16:02:20|5267|5267|5264.03|5264.03|5267|5267|5263.1|5263.1|0
1614268950000|2021-02-25 16:02:30|5263.54|5263.54|5264.73|5264.73|5264.95|5264.95|5263.1|5263.1|0
1614268960000|2021-02-25 16:02:40|5264.51|5264.51|5265.9|5265.9|5266.98|5266.98|5264.51|5264.51|0
1614268970000|2021-02-25 16:02:50|5265.42|5265.42|5265.66|5265.66|5265.66|5265.66|5265.42|5265.42|0
1614268980000|2021-02-25 16:03:00|5264.27|5264.27|5263.37|5263.37|5264.27|5264.27|5263.37|5263.37|0
1614268990000|2021-02-25 16:03:10|5262.65|5262.65|5258.77|5258.77|5262.65|5262.65|5258.04|5258.04|0
1614269000000|2021-02-25 16:03:20|5258.53|5258.53|5262.62|5262.62|5262.86|5262.86|5258.28|5258.28|0
1614269010000|2021-02-25 16:03:30|5263.06|5263.06|5269.04|5269.04|5269.04|5269.04|5263.06|5263.06|0
1614269020000|2021-02-25 16:03:40|5269.53|5269.53|5271.22|5271.22|5271.22|5271.22|5269.07|5269.07|0
1614269030000|2021-02-25 16:03:50|5271.51|5271.51|5273.42|5273.42|5273.42|5273.42|5271.51|5271.51|0
1614269040000|2021-02-25 16:04:00|5273.18|5273.18|5273.71|5273.71|5274.64|5274.64|5271.76|5271.76|0
1614269050000|2021-02-25 16:04:10|5274.18|5274.18|5274.69|5274.69|5277.44|5277.44|5274.18|5274.18|0
1614269060000|2021-02-25 16:04:20|5275.13|5275.13|5275.85|5275.85|5278.31|5278.31|5275.13|5275.13|0
1614269070000|2021-02-25 16:04:30|5276.29|5276.29|5275|5275|5276.83|5276.83|5273.64|5273.64|0
1614269080000|2021-02-25 16:04:40|5275.58|5275.58|5273.25|5273.25|5275.58|5275.58|5271.18|5271.18|0
1614269090000|2021-02-25 16:04:50|5273.03|5273.03|5274.14|5274.14|5274.14|5274.14|5273.03|5273.03|0
1614269100000|2021-02-25 16:05:00|5273.9|5273.9|5273.53|5273.53|5273.9|5273.9|5273.02|5273.02|0
1614269110000|2021-02-25 16:05:10|5273.83|5273.83|5275.7|5275.7|5275.94|5275.94|5273.83|5273.83|0
1614269120000|2021-02-25 16:05:20|5275.94|5275.94|5276.77|5276.77|5277.31|5277.31|5275.94|5275.94|0
1614269130000|2021-02-25 16:05:30|5277.06|5277.06|5276.47|5276.47|5277.06|5277.06|5276.47|5276.47|0
1614269140000|2021-02-25 16:05:40|5275.74|5275.74|5273.81|5273.81|5275.74|5275.74|5272.54|5272.54|0
1614269150000|2021-02-25 16:05:50|5273.56|5273.56|5269.98|5269.98|5273.56|5273.56|5269.98|5269.98|0
1614269160000|2021-02-25 16:06:00|5269.1|5269.1|5265.01|5265.01|5269.1|5269.1|5265.01|5265.01|0
1614269170000|2021-02-25 16:06:10|5265.45|5265.45|5264.6|5264.6|5265.52|5265.52|5264.01|5264.01|0
1614269180000|2021-02-25 16:06:20|5265.08|5265.08|5268.03|5268.03|5270.56|5270.56|5264.84|5264.84|0
1614269190000|2021-02-25 16:06:30|5267.74|5267.74|5268.5|5268.5|5269.91|5269.91|5267.74|5267.74|0
1614269200000|2021-02-25 16:06:40|5268.25|5268.25|5268.54|5268.54|5268.96|5268.96|5267.23|5267.23|0
1614269210000|2021-02-25 16:06:50|5268.84|5268.84|5270.56|5270.56|5270.56|5270.56|5268.84|5268.84|0
1614269220000|2021-02-25 16:07:00|5270.86|5270.86|5270.28|5270.28|5270.86|5270.86|5269.3|5269.3|0
1614269230000|2021-02-25 16:07:10|5269.98|5269.98|5269.79|5269.79|5270.52|5270.52|5269.79|5269.79|0
1614269240000|2021-02-25 16:07:20|5269.35|5269.35|5268.41|5268.41|5269.35|5269.35|5267.47|5267.47|0
1614269250000|2021-02-25 16:07:30|5268.66|5268.66|5269.44|5269.44|5269.73|5269.73|5268.66|5268.66|0
1614269260000|2021-02-25 16:07:40|5268.95|5268.95|5267.49|5267.49|5268.95|5268.95|5267.49|5267.49|0
1614269270000|2021-02-25 16:07:50|5267.27|5267.27|5265.76|5265.76|5267.27|5267.27|5265.76|5265.76|0
1614269280000|2021-02-25 16:08:00|5266|5266|5265.91|5265.91|5268.2|5268.2|5265.71|5265.71|0
1614269290000|2021-02-25 16:08:10|5266.15|5266.15|5267.47|5267.47|5267.71|5267.71|5266.15|5266.15|0
1614269300000|2021-02-25 16:08:20|5268.05|5268.05|5268.1|5268.1|5268.1|5268.1|5267.57|5267.57|0
1614269310000|2021-02-25 16:08:30|5267.52|5267.52|5263.21|5263.21|5267.52|5267.52|5263.21|5263.21|0
1614269320000|2021-02-25 16:08:40|5263.19|5263.19|5263.16|5263.16|5263.19|5263.19|5263.16|5263.16|0
1614269330000|2021-02-25 16:08:50|5262.92|5262.92|5263.16|5263.16|5263.16|5263.16|5262.92|5262.92|0
1614269340000|2021-02-25 16:09:00|5263.46|5263.46|5264.65|5264.65|5264.65|5264.65|5263.46|5263.46|0
1614269350000|2021-02-25 16:09:10|5264.69|5264.69|5264.5|5264.5|5264.69|5264.69|5264.25|5264.25|0
1614269360000|2021-02-25 16:09:20|5264.25|5264.25|5264.96|5264.96|5264.96|5264.96|5263.5|5263.5|0
1614269370000|2021-02-25 16:09:30|5265.47|5265.47|5265.49|5265.49|5265.49|5265.49|5265.47|5265.47|0
1614269380000|2021-02-25 16:09:40|5265.73|5265.73|5266.21|5266.21|5266.72|5266.72|5265.73|5265.73|0
1614269390000|2021-02-25 16:09:50|5266.51|5266.51|5267.09|5267.09|5267.26|5267.26|5266.51|5266.51|0
1614269400000|2021-02-25 16:10:00|5267.38|5267.38|5267.14|5267.14|5267.84|5267.84|5267.14|5267.14|0
1614269410000|2021-02-25 16:10:10|5266.84|5266.84|5262.38|5262.38|5266.84|5266.84|5262.38|5262.38|0
1614269420000|2021-02-25 16:10:20|5261.01|5261.01|5260.53|5260.53|5261.01|5261.01|5259.75|5259.75|0
1614269430000|2021-02-25 16:10:30|5259.61|5259.61|5260.87|5260.87|5260.87|5260.87|5258.24|5258.24|0
1614269440000|2021-02-25 16:10:40|5260.58|5260.58|5260.58|5260.58|5260.58|5260.58|5260.58|5260.58|0
1614269450000|2021-02-25 16:10:50|5261.89|5261.89|5263.45|5263.45|5263.45|5263.45|5261.89|5261.89|0
1614269460000|2021-02-25 16:11:00|5263.7|5263.7|5266.48|5266.48|5266.48|5266.48|5263.7|5263.7|0
1614269470000|2021-02-25 16:11:10|5266.23|5266.23|5267.35|5267.35|5267.35|5267.35|5265.65|5265.65|0
1614269480000|2021-02-25 16:11:20|5266.91|5266.91|5266.69|5266.69|5267.21|5267.21|5266.69|5266.69|0
1614269490000|2021-02-25 16:11:30|5265.94|5265.94|5265.61|5265.61|5266.18|5266.18|5265.61|5265.61|0
1614269500000|2021-02-25 16:11:40|5265.85|5265.85|5265.46|5265.46|5267.58|5267.58|5265.46|5265.46|0
1614269510000|2021-02-25 16:11:50|5265.47|5265.47|5265.74|5265.74|5265.98|5265.98|5264.99|5264.99|0
1614269520000|2021-02-25 16:12:00|5265.28|5265.28|5265.23|5265.23|5265.28|5265.28|5264.99|5264.99|0
1614269530000|2021-02-25 16:12:10|5265.47|5265.47|5266.06|5266.06|5266.06|5266.06|5265.47|5265.47|0
1614269540000|2021-02-25 16:12:20|5265.82|5265.82|5265.82|5265.82|5265.82|5265.82|5265.82|5265.82|0
1614269550000|2021-02-25 16:12:30|5265.52|5265.52|5265.98|5265.98|5265.98|5265.98|5265.52|5265.52|0
1614269560000|2021-02-25 16:12:40|5266.22|5266.22|5267.86|5267.86|5267.86|5267.86|5266.22|5266.22|0
1614269570000|2021-02-25 16:12:50|5268.1|5268.1|5269.66|5269.66|5269.66|5269.66|5268.1|5268.1|0
1614269580000|2021-02-25 16:13:00|5269.9|5269.9|5273.86|5273.86|5274.35|5274.35|5269.9|5269.9|0
1614269590000|2021-02-25 16:13:10|5273.57|5273.57|5276.8|5276.8|5276.8|5276.8|5273.33|5273.33|0
1614269600000|2021-02-25 16:13:20|5277.04|5277.04|5276.77|5276.77|5277.58|5277.58|5276.49|5276.49|0
1614269610000|2021-02-25 16:13:30|5276.48|5276.48|5276.48|5276.48|5276.48|5276.48|5276.48|5276.48|0
1614269620000|2021-02-25 16:13:40|5276.46|5276.46|5274.74|5274.74|5276.46|5276.46|5274.74|5274.74|0
1614269630000|2021-02-25 16:13:50|5274.52|5274.52|5273.39|5273.39|5274.52|5274.52|5273.34|5273.34|0
1614269640000|2021-02-25 16:14:00|5273.93|5273.93|5272.9|5272.9|5274.17|5274.17|5272.9|5272.9|0
1614269650000|2021-02-25 16:14:10|5272.42|5272.42|5271.27|5271.27|5272.64|5272.64|5271.27|5271.27|0
1614269660000|2021-02-25 16:14:20|5271.24|5271.24|5271.24|5271.24|5271.54|5271.54|5271|5271|0
1614269670000|2021-02-25 16:14:30|5271.54|5271.54|5273.15|5273.15|5273.39|5273.39|5271.2|5271.2|0
1614269680000|2021-02-25 16:14:40|5273.16|5273.16|5273.16|5273.16|5273.16|5273.16|5273.16|5273.16|0
1614269690000|2021-02-25 16:14:50|5272.87|5272.87|5266.88|5266.88|5272.87|5272.87|5266.88|5266.88|0
1614269700000|2021-02-25 16:15:00|5267.18|5267.18|5267.15|5267.15|5267.39|5267.39|5267.15|5267.15|0
1614269710000|2021-02-25 16:15:10|5266.91|5266.91|5263.66|5263.66|5266.91|5266.91|5263.66|5263.66|0
1614269720000|2021-02-25 16:15:20|5263.62|5263.62|5265.76|5265.76|5265.76|5265.76|5263.62|5263.62|0
1614269730000|2021-02-25 16:15:30|5265.3|5265.3|5264.59|5264.59|5265.3|5265.3|5264.32|5264.32|0
1614269740000|2021-02-25 16:15:40|5264.37|5264.37|5265.12|5265.12|5265.12|5265.12|5263.39|5263.39|0
1614269750000|2021-02-25 16:15:50|5265.36|5265.36|5267.33|5267.33|5267.7|5267.7|5265.36|5265.36|0
1614269760000|2021-02-25 16:16:00|5267.11|5267.11|5266.35|5266.35|5267.11|5267.11|5265.57|5265.57|0
1614269770000|2021-02-25 16:16:10|5266.79|5266.79|5269.61|5269.61|5269.61|5269.61|5266.79|5266.79|0
1614269780000|2021-02-25 16:16:20|5269.37|5269.37|5269.29|5269.29|5269.58|5269.58|5269.12|5269.12|0
1614269790000|2021-02-25 16:16:30|5268.85|5268.85|5269.37|5269.37|5269.58|5269.58|5268.85|5268.85|0
1614269800000|2021-02-25 16:16:40|5269.58|5269.58|5271.07|5271.07|5271.07|5271.07|5269.58|5269.58|0
1614269810000|2021-02-25 16:16:50|5271.36|5271.36|5272.51|5272.51|5272.51|5272.51|5271.36|5271.36|0
1614269820000|2021-02-25 16:17:00|5272.72|5272.72|5272.8|5272.8|5272.8|5272.8|5272.02|5272.02|0
1614269830000|2021-02-25 16:17:10|5273.02|5273.02|5272.63|5272.63|5273.02|5273.02|5271.78|5271.78|0
1614269840000|2021-02-25 16:17:20|5272.85|5272.85|5273.92|5273.92|5273.92|5273.92|5272.56|5272.56|0
1614269850000|2021-02-25 16:17:30|5274.21|5274.21|5274.92|5274.92|5274.92|5274.92|5274.14|5274.14|0
1614269860000|2021-02-25 16:17:40|5274.68|5274.68|5274.66|5274.66|5274.69|5274.69|5274.66|5274.66|0
1614269870000|2021-02-25 16:17:50|5274.95|5274.95|5275.88|5275.88|5275.88|5275.88|5274.95|5274.95|0
1614269880000|2021-02-25 16:18:00|5276.19|5276.19|5279.4|5279.4|5279.4|5279.4|5276.18|5276.18|0
1614269890000|2021-02-25 16:18:10|5279.16|5279.16|5276.72|5276.72|5279.16|5279.16|5276.6|5276.6|0
1614269900000|2021-02-25 16:18:20|5277.67|5277.67|5277.96|5277.96|5277.96|5277.96|5277.38|5277.38|0
1614269910000|2021-02-25 16:18:30|5278.26|5278.26|5279.25|5279.25|5279.5|5279.5|5278.26|5278.26|0
1614269920000|2021-02-25 16:18:40|5279.47|5279.47|5281.44|5281.44|5281.44|5281.44|5279.24|5279.24|0
1614269930000|2021-02-25 16:18:50|5281.22|5281.22|5281.46|5281.46|5282.14|5282.14|5280.98|5280.98|0
1614269940000|2021-02-25 16:19:00|5281.75|5281.75|5280.56|5280.56|5281.75|5281.75|5280.56|5280.56|0
1614269950000|2021-02-25 16:19:10|5279.98|5279.98|5276.93|5276.93|5280.44|5280.44|5276.93|5276.93|0
1614269960000|2021-02-25 16:19:20|5277.23|5277.23|5279.01|5279.01|5279.01|5279.01|5277.23|5277.23|0
1614269970000|2021-02-25 16:19:30|5278.76|5278.76|5278.71|5278.71|5279.3|5279.3|5278.71|5278.71|0
1614269980000|2021-02-25 16:19:40|5278.23|5278.23|5277.06|5277.06|5278.23|5278.23|5277.06|5277.06|0
1614269990000|2021-02-25 16:19:50|5277.28|5277.28|5277.58|5277.58|5277.58|5277.58|5277.28|5277.28|0
1614270000000|2021-02-25 16:20:00|5277.54|5277.54|5276.65|5276.65|5277.54|5277.54|5276.57|5276.57|0
1614270010000|2021-02-25 16:20:10|5276.36|5276.36|5273.9|5273.9|5276.36|5276.36|5273.1|5273.1|0
1614270020000|2021-02-25 16:20:20|5273.44|5273.44|5272.19|5272.19|5273.44|5273.44|5272.19|5272.19|0
1614270030000|2021-02-25 16:20:30|5272.22|5272.22|5270.19|5270.19|5272.22|5272.22|5270.19|5270.19|0
1614270040000|2021-02-25 16:20:40|5270.49|5270.49|5270.27|5270.27|5270.56|5270.56|5269.83|5269.83|0
1614270050000|2021-02-25 16:20:50|5271.24|5271.24|5271.78|5271.78|5272|5272|5271.24|5271.24|0
1614270060000|2021-02-25 16:21:00|5272.07|5272.07|5271.99|5271.99|5272.07|5272.07|5271.31|5271.31|0
1614270070000|2021-02-25 16:21:10|5272.28|5272.28|5270.31|5270.31|5272.52|5272.52|5269.6|5269.6|0
1614270080000|2021-02-25 16:21:20|5271.01|5271.01|5271.74|5271.74|5272.04|5272.04|5271.01|5271.01|0
1614270090000|2021-02-25 16:21:30|5272.04|5272.04|5274.2|5274.2|5274.2|5274.2|5272.04|5272.04|0
1614270100000|2021-02-25 16:21:40|5273.96|5273.96|5275.47|5275.47|5275.47|5275.47|5273.45|5273.45|0
1614270110000|2021-02-25 16:21:50|5275.18|5275.18|5275.01|5275.01|5275.47|5275.47|5275.01|5275.01|0
1614270120000|2021-02-25 16:22:00|5274.52|5274.52|5273.08|5273.08|5274.52|5274.52|5272.6|5272.6|0
1614270130000|2021-02-25 16:22:10|5273|5273|5271.76|5271.76|5273.73|5273.73|5271.76|5271.76|0
1614270140000|2021-02-25 16:22:20|5271.77|5271.77|5271.47|5271.47|5271.77|5271.77|5271.22|5271.22|0
1614270150000|2021-02-25 16:22:30|5271.03|5271.03|5272.29|5272.29|5272.29|5272.29|5271.03|5271.03|0
1614270160000|2021-02-25 16:22:40|5272.08|5272.08|5271.95|5271.95|5272.08|5272.08|5271.25|5271.25|0
1614270170000|2021-02-25 16:22:50|5271.73|5271.73|5270.27|5270.27|5271.73|5271.73|5270.27|5270.27|0
1614270180000|2021-02-25 16:23:00|5270.51|5270.51|5268.6|5268.6|5270.52|5270.52|5268.6|5268.6|0
1614270190000|2021-02-25 16:23:10|5267.65|5267.65|5267.27|5267.27|5268.04|5268.04|5266.29|5266.29|0
1614270200000|2021-02-25 16:23:20|5267.49|5267.49|5266.55|5266.55|5267.77|5267.77|5266.28|5266.28|0
1614270210000|2021-02-25 16:23:30|5266.77|5266.77|5269.5|5269.5|5269.72|5269.72|5266.77|5266.77|0
1614270220000|2021-02-25 16:23:40|5269.98|5269.98|5271.83|5271.83|5272.32|5272.32|5269.98|5269.98|0
1614270230000|2021-02-25 16:23:50|5272.07|5272.07|5270|5270|5272.07|5272.07|5269.71|5269.71|0
1614270240000|2021-02-25 16:24:00|5270.49|5270.49|5270.21|5270.21|5271.23|5271.23|5269.28|5269.28|0
1614270250000|2021-02-25 16:24:10|5269.96|5269.96|5272.91|5272.91|5272.91|5272.91|5269.72|5269.72|0
1614270260000|2021-02-25 16:24:20|5273.21|5273.21|5274.44|5274.44|5274.44|5274.44|5273.19|5273.19|0
1614270270000|2021-02-25 16:24:30|5274.93|5274.93|5276.53|5276.53|5276.77|5276.77|5274.93|5274.93|0
1614270280000|2021-02-25 16:24:40|5276.24|5276.24|5276.24|5276.24|5276.46|5276.46|5276.24|5276.24|0
1614270290000|2021-02-25 16:24:50|5276.48|5276.48|5277.36|5277.36|5277.36|5277.36|5276.48|5276.48|0
1614270300000|2021-02-25 16:25:00|5277.8|5277.8|5277.34|5277.34|5278.8|5278.8|5277.34|5277.34|0
1614270310000|2021-02-25 16:25:10|5276.88|5276.88|5274.81|5274.81|5276.88|5276.88|5274.22|5274.22|0
1614270320000|2021-02-25 16:25:20|5274.59|5274.59|5276.1|5276.1|5276.1|5276.1|5274.59|5274.59|0
1614270330000|2021-02-25 16:25:30|5276.08|5276.08|5276.04|5276.04|5276.08|5276.08|5275.79|5275.79|0
1614270340000|2021-02-25 16:25:40|5276.53|5276.53|5275.09|5275.09|5276.53|5276.53|5275.09|5275.09|0
1614270350000|2021-02-25 16:25:50|5275.1|5275.1|5276.33|5276.33|5276.33|5276.33|5275.1|5275.1|0
1614270360000|2021-02-25 16:26:00|5276.62|5276.62|5276.25|5276.25|5276.62|5276.62|5276.03|5276.03|0
1614270370000|2021-02-25 16:26:10|5276.71|5276.71|5279.57|5279.57|5279.57|5279.57|5276.71|5276.71|0
1614270380000|2021-02-25 16:26:20|5279.79|5279.79|5280.79|5280.79|5280.79|5280.79|5279.36|5279.36|0
1614270390000|2021-02-25 16:26:30|5280.33|5280.33|5279.79|5279.79|5280.33|5280.33|5278.76|5278.76|0
1614270400000|2021-02-25 16:26:40|5279.49|5279.49|5279.37|5279.37|5279.68|5279.68|5278.85|5278.85|0
1614270410000|2021-02-25 16:26:50|5279.12|5279.12|5282.91|5282.91|5282.91|5282.91|5278.54|5278.54|0
1614270420000|2021-02-25 16:27:00|5282.62|5282.62|5283|5283|5284.12|5284.12|5282.59|5282.59|0
1614270430000|2021-02-25 16:27:10|5282.34|5282.34|5283.22|5283.22|5283.22|5283.22|5281.56|5281.56|0
1614270440000|2021-02-25 16:27:20|5282.34|5282.34|5281.07|5281.07|5282.86|5282.86|5281.07|5281.07|0
1614270450000|2021-02-25 16:27:30|5280.2|5280.2|5278.11|5278.11|5280.2|5280.2|5278.11|5278.11|0
1614270460000|2021-02-25 16:27:40|5277.81|5277.81|5279.47|5279.47|5279.47|5279.47|5277.79|5277.79|0
1614270470000|2021-02-25 16:27:50|5279.18|5279.18|5282.17|5282.17|5282.91|5282.91|5279.18|5279.18|0
1614270480000|2021-02-25 16:28:00|5281.49|5281.49|5279.53|5279.53|5282.04|5282.04|5279.53|5279.53|0
1614270490000|2021-02-25 16:28:10|5279.31|5279.31|5278.67|5278.67|5279.31|5279.31|5277.89|5277.89|0
1614270500000|2021-02-25 16:28:20|5279.79|5279.79|5278.85|5278.85|5279.79|5279.79|5278.33|5278.33|0
1614270510000|2021-02-25 16:28:30|5279.07|5279.07|5277.8|5277.8|5279.07|5279.07|5277.7|5277.7|0
1614270520000|2021-02-25 16:28:40|5277.55|5277.55|5278.6|5278.6|5278.6|5278.6|5277.26|5277.26|0
1614270530000|2021-02-25 16:28:50|5278.38|5278.38|5279.03|5279.03|5279.03|5279.03|5277.79|5277.79|0
1614270540000|2021-02-25 16:29:00|5278.99|5278.99|5277.07|5277.07|5279.32|5279.32|5276.19|5276.19|0
1614270550000|2021-02-25 16:29:10|5277.06|5277.06|5276.35|5276.35|5277.06|5277.06|5275.11|5275.11|0
1614270560000|2021-02-25 16:29:20|5276.11|5276.11|5277.99|5277.99|5278.17|5278.17|5276.11|5276.11|0
1614270570000|2021-02-25 16:29:30|5277.16|5277.16|5278.71|5278.71|5279.01|5279.01|5277.16|5277.16|0
1614270580000|2021-02-25 16:29:40|5278.93|5278.93|5276.25|5276.25|5279.28|5279.28|5276.25|5276.25|0
1614270590000|2021-02-25 16:29:50|5276.24|5276.24|5273.54|5273.54|5277.4|5277.4|5273.54|5273.54|0
